Shenzhen Tianyuan Dic Infrmtn Tech CoLtd (300047) Exchange: SHE
Data as of Aug. 21, 2025
$16.15 ($0.20) 1.25%
Shenzhen Tianyuan Dic Infrmtn Tech CoLtd - Daily Information
Click for more stock information on Shenzhen Tianyuan Dic Infrmtn Tech CoLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $15.90 |
| Previous Close | $16.15 |
| High | $16.21 |
| Low | $15.81 |
| Adjusted Open | $15.90 |
| Previous Adjusted Close | $16.15 |
| Adjusted High | $16.21 |
| Adjusted Low | $15.81 |
Invest in Shenzhen Tianyuan Dic Infrmtn Tech CoLtd (300047)
Historical Stock Data for Shenzhen Tianyuan Dic Infrmtn Tech CoLtd (300047)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | $15.90 | $16.21 | $15.81 | $16.15 | $16.15 | 35,775,610 |
| 2025-08-05 | $15.93 | $16.05 | $15.74 | $15.95 | $15.95 | 26,518,870 |
| 2025-08-04 | $15.66 | $15.96 | $15.60 | $15.92 | $15.92 | 21,540,530 |
| 2025-08-01 | $16.17 | $16.23 | $15.65 | $15.78 | $15.78 | 40,357,260 |
| 2025-07-31 | $15.90 | $16.67 | $15.85 | $16.20 | $16.20 | 49,307,160 |
| 2025-07-30 | $16.64 | $16.75 | $16.00 | $16.08 | $16.08 | 54,759,560 |
| 2025-07-29 | $16.80 | $16.90 | $16.52 | $16.64 | $16.64 | 45,204,620 |
| 2025-07-28 | $16.84 | $16.99 | $16.45 | $16.96 | $16.96 | 61,742,180 |
| 2025-07-25 | $16.99 | $17.10 | $16.68 | $16.69 | $16.69 | 59,185,270 |
| 2025-07-24 | $16.88 | $17.08 | $16.65 | $16.96 | $16.96 | 79,386,800 |
| 2025-07-23 | $16.10 | $16.88 | $15.92 | $16.88 | $16.88 | 98,143,160 |
| 2025-07-22 | $16.45 | $16.53 | $16.17 | $16.18 | $16.18 | 55,376,060 |
| 2025-07-21 | $16.10 | $16.80 | $15.96 | $16.60 | $16.60 | 88,647,990 |
| 2025-07-18 | $16.12 | $16.47 | $15.79 | $16.35 | $16.35 | 79,670,240 |
| 2025-07-17 | $15.82 | $16.15 | $15.65 | $16.04 | $16.04 | 51,814,170 |
| 2025-07-16 | $15.83 | $16.30 | $15.55 | $15.78 | $15.78 | 46,216,140 |
| 2025-07-15 | $15.91 | $16.03 | $15.52 | $15.83 | $15.83 | 49,528,570 |
| 2025-07-14 | $16.32 | $16.32 | $15.71 | $15.97 | $15.97 | 65,913,990 |
| 2025-07-11 | $16.75 | $17.17 | $16.26 | $16.36 | $16.36 | 137,653,080 |
| 2025-07-10 | $15.80 | $16.45 | $15.52 | $16.28 | $16.28 | 98,286,840 |
| 2025-07-09 | $16.03 | $16.15 | $15.80 | $15.89 | $15.89 | 48,682,170 |
| 2025-07-08 | $15.67 | $16.14 | $15.60 | $16.13 | $16.13 | 59,732,140 |
| 2025-07-07 | $15.50 | $15.94 | $15.44 | $15.79 | $15.79 | 43,831,700 |
| 2025-07-04 | $15.69 | $15.90 | $15.41 | $15.52 | $15.52 | 44,820,850 |
| 2025-07-03 | $15.55 | $15.63 | $15.43 | $15.57 | $15.57 | 28,012,250 |
| 2025-07-02 | $15.98 | $15.98 | $15.36 | $15.47 | $15.47 | 55,908,720 |
| 2025-07-01 | $15.95 | $16.32 | $15.83 | $16.14 | $16.14 | 70,548,280 |
| 2025-06-30 | $15.92 | $16.06 | $15.83 | $15.95 | $15.95 | 53,599,170 |
| 2025-06-27 | $16.15 | $16.44 | $15.83 | $15.91 | $15.91 | 85,009,980 |
| 2025-06-26 | $15.95 | $16.59 | $15.79 | $16.39 | $16.39 | 142,394,150 |
| 2025-06-25 | $15.56 | $15.98 | $15.48 | $15.94 | $15.94 | 97,436,660 |
| 2025-06-24 | $16.01 | $16.10 | $15.43 | $15.84 | $15.84 | 126,974,080 |
| 2025-06-23 | $13.94 | $16.90 | $13.85 | $16.13 | $16.13 | 163,920,690 |
| 2025-06-20 | $14.31 | $14.50 | $13.98 | $14.08 | $14.08 | 31,985,500 |
| 2025-06-19 | $14.83 | $15.20 | $14.35 | $14.39 | $14.39 | 46,334,940 |
| 2025-06-18 | $14.80 | $15.13 | $14.65 | $14.88 | $14.88 | 42,742,840 |
| 2025-06-17 | $14.72 | $15.00 | $14.60 | $14.84 | $14.84 | 36,213,380 |
| 2025-06-13 | $14.66 | $14.85 | $14.22 | $14.28 | $14.28 | 44,178,530 |
| 2025-06-12 | $14.74 | $15.04 | $14.60 | $14.72 | $14.72 | 35,094,810 |
| 2025-06-11 | $14.81 | $15.16 | $14.53 | $14.86 | $14.86 | 52,764,510 |
| 2025-06-10 | $15.70 | $16.25 | $14.83 | $15.08 | $15.08 | 87,506,300 |
| 2025-06-09 | $14.75 | $15.08 | $14.68 | $14.94 | $14.94 | 38,612,560 |
| 2025-06-06 | $14.87 | $15.04 | $14.66 | $14.70 | $14.70 | 31,906,870 |
| 2025-06-05 | $14.83 | $15.06 | $14.63 | $14.96 | $14.96 | 46,660,280 |
| 2025-06-04 | $14.68 | $14.87 | $14.58 | $14.81 | $14.81 | 30,873,020 |
| 2025-06-03 | $14.76 | $15.18 | $14.66 | $14.76 | $14.76 | 48,487,750 |
| 2025-05-30 | $15.40 | $15.77 | $14.89 | $14.98 | $14.98 | 64,623,460 |
| 2025-05-29 | $14.52 | $15.61 | $14.46 | $15.58 | $15.58 | 91,260,360 |
| 2025-05-28 | $14.56 | $14.90 | $14.37 | $14.59 | $14.59 | 43,288,640 |
| 2025-05-27 | $14.64 | $14.70 | $14.42 | $14.53 | $14.53 | 28,304,370 |
| 2025-05-26 | $14.65 | $14.78 | $14.53 | $14.72 | $14.72 | 33,191,810 |
| 2025-05-23 | $15.16 | $15.28 | $14.58 | $14.58 | $14.58 | 59,685,470 |
| 2025-05-22 | $15.16 | $15.49 | $15.16 | $15.28 | $15.28 | 45,232,430 |
| 2025-05-21 | $15.67 | $15.94 | $15.18 | $15.20 | $15.20 | 79,506,070 |
| 2025-05-20 | $16.50 | $16.60 | $15.84 | $15.95 | $15.95 | 115,950,950 |
| 2025-05-19 | $16.00 | $17.17 | $15.80 | $16.92 | $16.92 | 141,586,550 |
| 2025-05-16 | $15.46 | $16.20 | $15.33 | $16.08 | $16.08 | 90,639,270 |
| 2025-05-15 | $16.01 | $16.22 | $15.63 | $15.66 | $15.66 | 92,918,770 |
| 2025-05-14 | $15.49 | $16.52 | $15.47 | $16.52 | $16.52 | 163,976,120 |
| 2025-05-13 | $15.92 | $16.07 | $15.30 | $15.37 | $15.37 | 86,217,320 |
| 2025-05-12 | $15.69 | $16.06 | $15.38 | $15.72 | $15.72 | 105,119,100 |
| 2025-05-09 | $16.32 | $16.65 | $15.45 | $15.48 | $15.48 | 165,448,340 |
| 2025-05-08 | $17.42 | $17.60 | $16.22 | $16.22 | $16.22 | 186,400,380 |
| 2025-05-07 | $18.02 | $18.49 | $17.14 | $17.70 | $17.70 | 268,838,190 |
| 2025-05-06 | $14.34 | $16.32 | $14.34 | $16.32 | $16.32 | 130,070,130 |
| 2025-04-30 | $12.72 | $14.15 | $12.72 | $13.60 | $13.60 | 95,458,720 |
| 2025-04-29 | $12.30 | $12.60 | $12.10 | $12.49 | $12.49 | 29,196,430 |
| 2025-04-28 | $12.45 | $12.65 | $12.23 | $12.29 | $12.29 | 29,819,940 |
| 2025-04-25 | $12.18 | $12.37 | $12.04 | $12.19 | $12.19 | 21,890,700 |
| 2025-04-24 | $12.63 | $12.66 | $12.09 | $12.11 | $12.11 | 30,460,750 |
| 2025-04-23 | $12.50 | $12.84 | $12.43 | $12.61 | $12.61 | 38,259,950 |
| 2025-04-22 | $12.56 | $12.85 | $12.44 | $12.50 | $12.50 | 49,933,340 |
| 2025-04-21 | $11.93 | $12.43 | $11.82 | $12.43 | $12.43 | 30,937,100 |
| 2025-04-18 | $11.81 | $12.10 | $11.81 | $11.94 | $11.94 | 17,886,100 |
| 2025-04-17 | $11.90 | $12.21 | $11.80 | $11.88 | $11.88 | 23,655,660 |
| 2025-04-16 | $12.25 | $12.25 | $11.71 | $12.06 | $12.06 | 27,710,070 |
| 2025-04-15 | $12.15 | $12.29 | $12.01 | $12.16 | $12.16 | 22,391,590 |
| 2025-04-14 | $12.30 | $12.45 | $12.09 | $12.17 | $12.17 | 30,091,200 |
| 2025-04-11 | $11.63 | $12.14 | $11.63 | $11.94 | $11.94 | 34,118,380 |
| 2025-04-10 | $11.81 | $12.26 | $11.67 | $11.81 | $11.81 | 44,557,620 |
| 2025-04-09 | $10.57 | $11.47 | $9.90 | $11.36 | $11.36 | 52,153,260 |
| 2025-04-08 | $10.51 | $11.06 | $10.35 | $10.77 | $10.77 | 48,407,600 |
| 2025-04-07 | $11.64 | $12.05 | $10.22 | $10.22 | $10.22 | 48,544,640 |
| 2025-04-03 | $12.68 | $13.06 | $12.65 | $12.77 | $12.77 | 19,466,500 |
| 2025-04-02 | $12.83 | $13.09 | $12.80 | $12.93 | $12.93 | 17,646,200 |
| 2025-04-01 | $13.23 | $13.31 | $12.87 | $12.90 | $12.90 | 26,850,980 |
| 2025-03-31 | $12.86 | $13.23 | $12.44 | $13.19 | $13.19 | 41,915,330 |
| 2025-03-28 | $13.70 | $13.80 | $13.00 | $13.00 | $13.00 | 46,316,330 |
| 2025-03-27 | $13.70 | $13.85 | $13.50 | $13.72 | $13.72 | 28,519,370 |
| 2025-03-26 | $13.70 | $13.94 | $13.67 | $13.73 | $13.73 | 28,909,050 |
| 2025-03-25 | $14.12 | $14.21 | $13.60 | $13.65 | $13.65 | 40,091,620 |
| 2025-03-24 | $14.60 | $14.70 | $13.76 | $14.18 | $14.18 | 53,400,060 |
| 2025-03-21 | $15.40 | $15.42 | $14.60 | $14.61 | $14.61 | 73,863,490 |
| 2025-03-20 | $16.40 | $16.40 | $15.59 | $15.64 | $15.64 | 71,973,440 |
| 2025-03-19 | $16.17 | $16.87 | $16.09 | $16.31 | $16.31 | 77,199,250 |
| 2025-03-18 | $16.84 | $17.40 | $16.46 | $16.53 | $16.53 | 98,240,200 |
| 2025-03-17 | $17.18 | $17.29 | $16.58 | $16.66 | $16.66 | 125,401,070 |
| 2025-03-14 | $16.06 | $17.88 | $15.61 | $17.20 | $17.20 | 176,851,210 |
| 2025-03-13 | $15.80 | $16.36 | $15.05 | $16.02 | $16.02 | 162,878,520 |
| 2025-03-12 | $14.70 | $17.20 | $14.65 | $15.81 | $15.81 | 183,682,010 |
| 2025-03-11 | $14.10 | $14.45 | $14.01 | $14.35 | $14.35 | 39,559,920 |
| 2025-03-10 | $15.02 | $15.14 | $14.24 | $14.46 | $14.46 | 72,907,110 |
| 2025-03-07 | $15.68 | $16.01 | $15.10 | $15.22 | $15.22 | 94,801,410 |
| 2025-03-06 | $15.00 | $15.96 | $14.72 | $15.63 | $15.63 | 113,038,810 |
| 2025-03-05 | $14.79 | $15.19 | $14.38 | $14.78 | $14.78 | 61,720,990 |
| 2025-03-04 | $14.65 | $15.46 | $14.50 | $14.98 | $14.98 | 60,548,400 |
| 2025-03-03 | $14.63 | $15.09 | $14.20 | $14.82 | $14.82 | 63,380,840 |
| 2025-02-28 | $15.97 | $15.97 | $14.23 | $14.39 | $14.39 | 100,808,990 |
| 2025-02-27 | $15.30 | $16.28 | $14.72 | $16.13 | $16.13 | 153,114,570 |
| 2025-02-26 | $15.00 | $15.54 | $14.56 | $15.32 | $15.32 | 99,396,590 |
| 2025-02-25 | $14.43 | $15.29 | $14.28 | $14.91 | $14.91 | 84,483,480 |
| 2025-02-24 | $14.90 | $15.01 | $14.51 | $14.81 | $14.81 | 74,760,780 |
| 2025-02-20 | $14.04 | $14.20 | $13.83 | $14.00 | $14.00 | 49,231,580 |
| 2025-02-19 | $13.75 | $14.50 | $13.64 | $14.18 | $14.18 | 65,110,320 |
| 2025-02-18 | $14.61 | $14.77 | $13.73 | $13.75 | $13.75 | 77,765,040 |
| 2025-02-17 | $15.46 | $15.70 | $14.60 | $14.82 | $14.82 | 92,846,380 |
| 2025-02-14 | $14.40 | $15.42 | $13.96 | $15.14 | $15.14 | 135,823,600 |
| 2025-02-13 | $14.30 | $14.98 | $13.73 | $14.57 | $14.57 | 112,342,340 |
| 2025-02-12 | $14.10 | $14.66 | $14.10 | $14.36 | $14.36 | 76,462,290 |
| 2025-02-11 | $14.29 | $14.45 | $13.97 | $14.00 | $14.00 | 81,610,930 |
| 2025-02-10 | $14.49 | $14.68 | $14.03 | $14.65 | $14.65 | 114,870,390 |
| 2025-02-07 | $13.12 | $13.88 | $13.08 | $13.71 | $13.71 | 95,026,300 |
| 2025-02-06 | $13.25 | $13.29 | $12.75 | $13.26 | $13.26 | 76,870,670 |
| 2025-02-05 | $12.90 | $13.49 | $12.73 | $13.23 | $13.23 | 87,570,770 |
| 2025-01-27 | $12.50 | $12.70 | $12.10 | $12.45 | $12.45 | 70,897,870 |
| 2025-01-24 | $11.24 | $12.21 | $11.24 | $12.08 | $12.08 | 55,204,380 |
| 2025-01-23 | $11.48 | $11.89 | $11.32 | $11.32 | $11.32 | 26,715,910 |
| 2025-01-22 | $11.48 | $11.55 | $11.24 | $11.32 | $11.32 | 14,793,930 |
| 2025-01-21 | $11.59 | $11.75 | $11.37 | $11.53 | $11.53 | 17,986,110 |
| 2025-01-20 | $11.73 | $11.78 | $11.47 | $11.57 | $11.57 | 18,948,620 |
| 2025-01-17 | $11.70 | $11.73 | $11.43 | $11.50 | $11.50 | 24,580,990 |
| 2025-01-16 | $11.65 | $11.99 | $11.48 | $11.65 | $11.65 | 35,068,770 |
| 2025-01-15 | $11.50 | $11.67 | $11.38 | $11.42 | $11.42 | 29,504,120 |
| 2025-01-14 | $10.88 | $11.50 | $10.71 | $11.45 | $11.45 | 32,415,480 |
| 2025-01-13 | $10.45 | $10.80 | $10.25 | $10.70 | $10.70 | 18,802,890 |
| 2025-01-09 | $10.90 | $11.18 | $10.85 | $11.05 | $11.05 | 18,926,410 |
| 2025-01-08 | $10.95 | $11.12 | $10.50 | $11.00 | $11.00 | 24,445,770 |
| 2025-01-07 | $10.75 | $11.06 | $10.75 | $11.05 | $11.05 | 18,194,610 |
| 2025-01-06 | $10.73 | $10.88 | $10.40 | $10.70 | $10.70 | 21,412,500 |
| 2025-01-03 | $11.49 | $11.55 | $10.72 | $10.73 | $10.73 | 29,477,240 |
| 2025-01-02 | $11.75 | $11.95 | $11.30 | $11.45 | $11.45 | 24,481,310 |
| 2024-12-31 | $12.50 | $12.56 | $11.74 | $11.75 | $11.75 | 25,227,050 |
| 2024-12-30 | $12.30 | $12.59 | $12.01 | $12.44 | $12.44 | 22,692,900 |
| 2024-12-27 | $12.21 | $12.57 | $12.21 | $12.30 | $12.30 | 19,732,960 |
| 2024-12-26 | $12.08 | $12.45 | $12.01 | $12.26 | $12.26 | 18,633,530 |
| 2024-12-25 | $12.56 | $12.62 | $11.95 | $12.11 | $12.11 | 24,181,040 |
| 2024-12-24 | $12.60 | $12.80 | $12.38 | $12.61 | $12.61 | 20,367,110 |
| 2024-12-23 | $13.22 | $13.39 | $12.54 | $12.54 | $12.54 | 27,606,290 |
| 2024-12-20 | $13.14 | $13.52 | $13.02 | $13.29 | $13.29 | 29,346,000 |
| 2024-12-19 | $12.91 | $13.30 | $12.72 | $13.26 | $13.26 | 30,152,760 |
| 2024-12-18 | $12.89 | $13.10 | $12.58 | $12.95 | $12.95 | 22,968,810 |
| 2024-12-17 | $13.21 | $13.41 | $12.72 | $12.79 | $12.79 | 29,626,810 |
| 2024-12-16 | $13.87 | $13.95 | $13.17 | $13.28 | $13.28 | 42,143,450 |
| 2024-12-13 | $14.14 | $14.78 | $13.83 | $13.98 | $13.98 | 50,898,720 |
| 2024-12-12 | $13.92 | $14.36 | $13.72 | $14.34 | $14.34 | 50,235,570 |
| 2024-12-11 | $14.17 | $14.24 | $13.76 | $13.96 | $13.96 | 62,770,320 |
| 2024-12-10 | $15.25 | $15.25 | $14.45 | $14.54 | $14.54 | 93,974,910 |
| 2024-12-09 | $14.45 | $15.36 | $14.41 | $14.90 | $14.90 | 77,316,420 |
| 2024-12-06 | $14.00 | $15.19 | $14.00 | $14.80 | $14.80 | 105,388,260 |
| 2024-12-05 | $13.60 | $13.99 | $13.60 | $13.88 | $13.88 | 33,112,500 |
| 2024-12-04 | $13.92 | $14.15 | $13.53 | $13.63 | $13.63 | 40,983,480 |
| 2024-12-03 | $14.05 | $14.23 | $13.78 | $13.98 | $13.98 | 43,392,870 |
| 2024-12-02 | $13.87 | $14.34 | $13.76 | $14.18 | $14.18 | 50,929,310 |
| 2024-11-29 | $13.34 | $14.23 | $13.15 | $13.92 | $13.92 | 63,519,510 |
| 2024-11-28 | $13.55 | $13.97 | $13.38 | $13.38 | $13.38 | 45,770,970 |
| 2024-11-27 | $12.91 | $13.44 | $12.40 | $13.44 | $13.44 | 48,091,640 |
| 2024-11-26 | $13.72 | $13.84 | $12.95 | $12.98 | $12.98 | 46,634,340 |
| 2024-11-25 | $14.00 | $14.20 | $13.12 | $13.61 | $13.61 | 57,671,550 |
| 2024-11-22 | $14.66 | $15.19 | $14.04 | $14.06 | $14.06 | 61,525,830 |
| 2024-11-21 | $15.02 | $15.20 | $14.55 | $14.86 | $14.86 | 64,242,260 |
| 2024-11-20 | $14.58 | $15.38 | $14.38 | $15.24 | $15.24 | 73,365,670 |
| 2024-11-19 | $14.07 | $14.76 | $13.70 | $14.67 | $14.67 | 66,038,800 |
| 2024-11-18 | $17.25 | $17.25 | $14.03 | $14.03 | $14.03 | 120,396,700 |
| 2024-11-15 | $16.59 | $18.40 | $16.50 | $17.25 | $17.25 | 169,896,010 |
| 2024-11-14 | $16.08 | $17.69 | $15.71 | $16.89 | $16.89 | 127,967,240 |
| 2024-11-13 | $16.15 | $16.56 | $15.60 | $16.35 | $16.35 | 68,382,610 |
| 2024-11-12 | $17.22 | $17.42 | $16.00 | $16.44 | $16.44 | 106,483,710 |
| 2024-11-11 | $17.00 | $17.49 | $16.19 | $17.20 | $17.20 | 153,060,290 |
| 2024-11-08 | $15.50 | $17.58 | $15.29 | $16.90 | $16.90 | 175,926,650 |
| 2024-11-07 | $14.25 | $15.12 | $14.20 | $15.07 | $15.07 | 61,139,990 |
| 2024-11-06 | $15.00 | $15.70 | $14.46 | $14.69 | $14.69 | 75,102,050 |
| 2024-11-05 | $14.21 | $15.07 | $14.00 | $14.91 | $14.91 | 65,865,540 |
| 2024-11-04 | $13.68 | $14.43 | $13.64 | $14.19 | $14.19 | 56,300,780 |
| 2024-11-01 | $15.90 | $16.13 | $14.02 | $14.23 | $14.23 | 104,519,110 |
| 2024-10-31 | $16.33 | $17.70 | $15.60 | $16.41 | $16.41 | 161,281,090 |
| 2024-10-30 | $14.87 | $16.78 | $14.59 | $16.32 | $16.32 | 132,206,860 |
| 2024-10-29 | $16.10 | $16.33 | $15.15 | $15.16 | $15.16 | 112,260,540 |
| 2024-10-28 | $14.21 | $15.81 | $14.21 | $15.65 | $15.65 | 106,873,490 |
| 2024-10-25 | $14.50 | $14.74 | $14.20 | $14.47 | $14.47 | 59,644,590 |
| 2024-10-24 | $14.26 | $14.49 | $13.94 | $14.24 | $14.24 | 63,016,130 |
| 2024-10-23 | $15.06 | $15.67 | $14.38 | $14.53 | $14.53 | 94,276,220 |
| 2024-10-22 | $16.01 | $16.08 | $14.70 | $15.13 | $15.13 | 115,438,150 |
| 2024-10-21 | $15.21 | $16.80 | $15.10 | $16.39 | $16.39 | 150,191,880 |
| 2024-10-18 | $14.70 | $15.83 | $14.26 | $15.22 | $15.22 | 144,178,800 |
| 2024-10-17 | $15.46 | $15.95 | $14.83 | $15.01 | $15.01 | 128,883,070 |
| 2024-10-16 | $14.57 | $15.64 | $14.57 | $14.85 | $14.85 | 122,404,180 |
| 2024-10-15 | $16.00 | $17.49 | $15.15 | $15.19 | $15.19 | 203,601,040 |
| 2024-10-14 | $15.50 | $18.38 | $14.05 | $17.01 | $17.01 | 207,247,820 |
| 2024-10-11 | $13.35 | $15.88 | $13.35 | $15.50 | $15.50 | 200,254,580 |
| 2024-10-10 | $14.96 | $15.32 | $11.77 | $13.63 | $13.63 | 139,190,760 |
| 2024-10-09 | $14.30 | $16.98 | $13.50 | $14.65 | $14.65 | 199,925,230 |
| 2024-10-08 | $14.38 | $14.38 | $13.50 | $14.38 | $14.38 | 121,712,810 |
| 2024-09-30 | $10.80 | $11.98 | $10.22 | $11.98 | $11.98 | 168,222,430 |
| 2024-09-27 | $9.15 | $10.12 | $9.09 | $9.98 | $9.98 | 150,034,410 |
| 2024-09-26 | $9.00 | $9.60 | $8.90 | $9.23 | $9.23 | 136,007,050 |
| 2024-09-25 | $8.77 | $9.44 | $8.71 | $9.16 | $9.16 | 137,904,960 |
| 2024-09-24 | $8.37 | $9.17 | $8.17 | $8.93 | $8.93 | 137,317,220 |
| 2024-09-23 | $8.94 | $9.36 | $8.48 | $8.54 | $8.54 | 131,934,550 |
| 2024-09-20 | $8.19 | $8.84 | $8.16 | $8.71 | $8.71 | 127,345,700 |
| 2024-09-19 | $8.30 | $8.38 | $7.86 | $8.28 | $8.28 | 90,238,250 |
| 2024-09-18 | $8.24 | $8.73 | $7.96 | $8.20 | $8.20 | 82,194,000 |
| 2024-09-13 | $8.11 | $8.88 | $8.11 | $8.39 | $8.39 | 113,750,450 |
| 2024-09-12 | $7.92 | $8.57 | $7.90 | $8.19 | $8.19 | 109,900,250 |
| 2024-09-11 | $7.99 | $8.11 | $7.82 | $7.90 | $7.90 | 73,909,290 |
| 2024-09-10 | $8.00 | $8.44 | $7.57 | $8.27 | $8.27 | 122,333,490 |
| 2024-09-09 | $8.21 | $8.38 | $7.90 | $8.04 | $8.04 | 115,439,320 |
| 2024-09-06 | $9.12 | $9.30 | $8.61 | $8.70 | $8.70 | 186,125,850 |
| 2024-09-05 | $8.40 | $10.28 | $8.39 | $9.81 | $9.81 | 264,396,600 |
| 2024-09-04 | $9.84 | $9.88 | $8.55 | $8.57 | $8.57 | 216,239,370 |
| 2024-09-03 | $7.25 | $8.74 | $7.16 | $8.74 | $8.74 | 85,743,620 |
| 2024-09-02 | $7.20 | $7.59 | $7.08 | $7.28 | $7.28 | 77,547,740 |
| 2024-08-30 | $6.85 | $7.43 | $6.82 | $7.23 | $7.23 | 63,213,350 |
| 2024-08-29 | $6.69 | $6.93 | $6.66 | $6.88 | $6.88 | 32,915,040 |
| 2024-08-28 | $6.70 | $6.83 | $6.46 | $6.77 | $6.77 | 33,459,320 |
| 2024-08-27 | $6.92 | $7.15 | $6.74 | $6.83 | $6.83 | 44,453,230 |
| 2024-08-26 | $7.08 | $7.20 | $6.91 | $6.95 | $6.95 | 53,675,320 |
| 2024-08-23 | $6.65 | $7.28 | $6.65 | $7.14 | $7.14 | 82,456,550 |
| 2024-08-22 | $6.70 | $6.96 | $6.61 | $6.64 | $6.64 | 23,843,600 |
| 2024-08-21 | $6.66 | $6.93 | $6.66 | $6.72 | $6.72 | 23,220,600 |
| 2024-08-20 | $6.80 | $6.87 | $6.67 | $6.73 | $6.73 | 24,031,900 |
| 2024-08-19 | $6.81 | $7.06 | $6.77 | $6.93 | $6.93 | 45,456,400 |
| 2024-08-16 | $6.51 | $6.90 | $6.51 | $6.75 | $6.75 | 32,668,770 |
| 2024-08-15 | $6.30 | $6.53 | $6.23 | $6.51 | $6.51 | 15,803,280 |
| 2024-08-14 | $6.26 | $6.38 | $6.25 | $6.32 | $6.32 | 8,360,530 |
| 2024-08-13 | $6.21 | $6.29 | $6.18 | $6.27 | $6.27 | 7,330,400 |
| 2024-08-12 | $6.27 | $6.31 | $6.17 | $6.20 | $6.20 | 9,769,230 |
| 2024-08-09 | $6.45 | $6.50 | $6.31 | $6.31 | $6.31 | 8,248,000 |
| 2024-08-08 | $6.49 | $6.53 | $6.33 | $6.40 | $6.40 | 11,990,400 |
| 2024-08-07 | $6.46 | $6.71 | $6.45 | $6.52 | $6.52 | 15,161,380 |
| 2024-08-06 | $6.45 | $6.53 | $6.35 | $6.46 | $6.46 | 12,852,300 |
| 2024-08-05 | $6.56 | $6.72 | $6.37 | $6.37 | $6.37 | 18,434,300 |
| 2024-08-02 | $6.79 | $6.87 | $6.63 | $6.66 | $6.66 | 23,998,500 |
| 2024-08-01 | $6.78 | $6.85 | $6.72 | $6.83 | $6.83 | 20,710,110 |
| 2024-07-31 | $6.59 | $6.79 | $6.56 | $6.79 | $6.79 | 19,617,100 |
| 2024-07-30 | $6.48 | $6.66 | $6.43 | $6.58 | $6.58 | 14,764,950 |
| 2024-07-29 | $6.43 | $6.57 | $6.38 | $6.54 | $6.54 | 12,115,790 |
| 2024-07-26 | $6.32 | $6.47 | $6.31 | $6.44 | $6.44 | 9,369,010 |
| 2024-07-25 | $6.27 | $6.40 | $6.19 | $6.36 | $6.36 | 9,272,390 |
| 2024-07-24 | $6.33 | $6.40 | $6.26 | $6.30 | $6.30 | 10,198,500 |
| 2024-07-23 | $6.41 | $6.52 | $6.35 | $6.36 | $6.36 | 12,541,500 |
| 2024-07-22 | $6.40 | $6.58 | $6.37 | $6.44 | $6.44 | 16,771,420 |
| 2024-07-19 | $6.18 | $6.33 | $6.17 | $6.25 | $6.25 | 9,756,310 |
| 2024-07-18 | $6.27 | $6.29 | $6.06 | $6.20 | $6.20 | 12,987,400 |
| 2024-07-17 | $6.45 | $6.48 | $6.30 | $6.31 | $6.31 | 8,555,500 |
| 2024-07-16 | $6.40 | $6.47 | $6.33 | $6.44 | $6.44 | 8,575,850 |
| 2024-07-15 | $6.51 | $6.55 | $6.37 | $6.40 | $6.40 | 9,118,500 |
| 2024-07-12 | $6.60 | $6.64 | $6.51 | $6.53 | $6.53 | 9,241,110 |
| 2024-07-11 | $6.58 | $6.67 | $6.54 | $6.63 | $6.63 | 12,502,410 |
| 2024-07-10 | $6.43 | $6.56 | $6.39 | $6.45 | $6.45 | 10,537,900 |
| 2024-07-09 | $6.29 | $6.49 | $6.16 | $6.47 | $6.47 | 14,245,870 |
| 2024-07-08 | $6.52 | $6.58 | $6.30 | $6.32 | $6.32 | 11,789,070 |
| 2024-07-05 | $6.42 | $6.60 | $6.30 | $6.58 | $6.58 | 14,286,100 |
| 2024-07-04 | $6.63 | $6.69 | $6.41 | $6.43 | $6.43 | 11,740,380 |
| 2024-07-03 | $6.80 | $6.83 | $6.57 | $6.58 | $6.58 | 15,706,540 |
| 2024-07-02 | $6.67 | $6.94 | $6.66 | $6.85 | $6.85 | 18,958,460 |
| 2024-07-01 | $6.55 | $6.69 | $6.45 | $6.68 | $6.68 | 14,062,740 |
| 2024-06-28 | $6.53 | $6.70 | $6.51 | $6.54 | $6.54 | 14,230,100 |
| 2024-06-27 | $6.71 | $6.74 | $6.53 | $6.54 | $6.54 | 14,551,410 |
| 2024-06-26 | $6.27 | $6.72 | $6.24 | $6.70 | $6.70 | 18,351,000 |
| 2024-06-25 | $6.48 | $6.54 | $6.22 | $6.32 | $6.32 | 15,089,310 |
| 2024-06-24 | $6.56 | $6.64 | $6.38 | $6.46 | $6.46 | 15,600,280 |
| 2024-06-21 | $6.65 | $6.76 | $6.55 | $6.68 | $6.68 | 11,196,900 |
| 2024-06-20 | $6.92 | $6.99 | $6.69 | $6.70 | $6.70 | 17,011,000 |
| 2024-06-19 | $6.93 | $7.14 | $6.92 | $6.93 | $6.93 | 18,289,570 |
| 2024-06-18 | $6.65 | $6.96 | $6.65 | $6.92 | $6.92 | 16,512,300 |
| 2024-06-17 | $6.70 | $6.78 | $6.63 | $6.67 | $6.67 | 10,399,500 |
| 2024-06-14 | $6.63 | $6.74 | $6.58 | $6.73 | $6.73 | 9,450,530 |
| 2024-06-13 | $6.64 | $6.73 | $6.59 | $6.66 | $6.66 | 10,918,380 |
| 2024-06-12 | $6.53 | $6.70 | $6.50 | $6.64 | $6.64 | 10,358,300 |
| 2024-06-11 | $6.31 | $6.54 | $6.27 | $6.54 | $6.54 | 13,727,130 |
| 2024-06-07 | $6.37 | $6.46 | $6.31 | $6.40 | $6.40 | 13,873,350 |
| 2024-06-06 | $6.74 | $6.80 | $6.20 | $6.27 | $6.27 | 24,215,000 |
| 2024-06-05 | $6.69 | $6.71 | $6.59 | $6.60 | $6.60 | 11,785,100 |
| 2024-06-04 | $6.81 | $6.84 | $6.60 | $6.70 | $6.70 | 14,341,540 |
| 2024-06-03 | $7.02 | $7.07 | $6.79 | $6.86 | $6.86 | 18,371,110 |
| 2024-05-31 | $6.86 | $7.08 | $6.85 | $7.05 | $7.05 | 13,933,720 |
| 2024-05-30 | $6.88 | $6.94 | $6.75 | $6.85 | $6.85 | 10,351,070 |
| 2024-05-29 | $6.92 | $7.05 | $6.86 | $6.91 | $6.91 | 11,012,330 |
| 2024-05-28 | $7.01 | $7.06 | $6.83 | $6.96 | $6.96 | 15,360,580 |
| 2024-05-27 | $7.09 | $7.14 | $6.81 | $7.05 | $7.05 | 39,446,990 |
| 2024-05-24 | $7.10 | $7.63 | $7.00 | $7.24 | $7.24 | 38,217,770 |
| 2024-05-23 | $7.24 | $7.25 | $7.06 | $7.09 | $7.09 | 11,233,490 |
| 2024-05-22 | $7.27 | $7.30 | $7.16 | $7.26 | $7.26 | 9,257,090 |
| 2024-05-21 | $7.30 | $7.37 | $7.22 | $7.25 | $7.25 | 11,694,600 |
| 2024-05-20 | $7.32 | $7.39 | $7.21 | $7.29 | $7.29 | 11,033,800 |
| 2024-05-17 | $7.20 | $7.31 | $7.13 | $7.31 | $7.31 | 11,460,520 |
| 2024-05-16 | $7.14 | $7.29 | $7.14 | $7.20 | $7.20 | 10,628,400 |
| 2024-05-15 | $7.18 | $7.22 | $7.08 | $7.13 | $7.13 | 7,199,630 |
| 2024-05-14 | $7.17 | $7.27 | $7.08 | $7.19 | $7.19 | 9,777,670 |
| 2024-05-13 | $7.25 | $7.25 | $7.03 | $7.08 | $7.08 | 12,035,160 |
| 2024-05-10 | $7.51 | $7.53 | $7.23 | $7.28 | $7.28 | 13,613,290 |
| 2024-05-09 | $7.42 | $7.55 | $7.41 | $7.49 | $7.49 | 11,987,000 |
| 2024-05-08 | $7.69 | $7.69 | $7.39 | $7.43 | $7.43 | 14,862,860 |
| 2024-05-07 | $7.71 | $7.77 | $7.59 | $7.70 | $7.70 | 13,565,850 |
| 2024-05-06 | $7.75 | $7.82 | $7.67 | $7.72 | $7.72 | 16,223,540 |
| 2024-04-30 | $7.60 | $7.68 | $7.53 | $7.64 | $7.64 | 17,312,900 |
| 2024-04-29 | $7.42 | $7.67 | $7.42 | $7.61 | $7.61 | 19,712,120 |
| 2024-04-26 | $7.13 | $7.44 | $7.13 | $7.41 | $7.41 | 19,811,160 |
| 2024-04-25 | $7.17 | $7.22 | $7.09 | $7.13 | $7.13 | 16,373,680 |
| 2024-04-24 | $6.82 | $7.13 | $6.77 | $7.13 | $7.13 | 16,917,320 |
| 2024-04-23 | $6.68 | $6.90 | $6.68 | $6.82 | $6.82 | 15,252,200 |
| 2024-04-22 | $6.61 | $6.79 | $6.47 | $6.65 | $6.65 | 12,015,700 |
| 2024-04-19 | $6.75 | $6.86 | $6.66 | $6.72 | $6.72 | 13,875,820 |
| 2024-04-18 | $6.90 | $6.98 | $6.70 | $6.82 | $6.82 | 15,225,800 |
| 2024-04-17 | $6.55 | $6.90 | $6.55 | $6.86 | $6.86 | 21,975,410 |
| 2024-04-16 | $6.91 | $6.99 | $6.28 | $6.31 | $6.31 | 26,417,650 |
| 2024-04-15 | $7.32 | $7.36 | $6.81 | $6.96 | $6.96 | 23,164,060 |
| 2024-04-12 | $7.38 | $7.50 | $7.27 | $7.32 | $7.32 | 13,279,600 |
| 2024-04-11 | $7.28 | $7.48 | $7.21 | $7.38 | $7.38 | 16,673,100 |
| 2024-04-10 | $7.63 | $7.64 | $7.21 | $7.28 | $7.28 | 21,824,500 |
| 2024-04-09 | $7.60 | $7.68 | $7.49 | $7.65 | $7.65 | 14,743,200 |
| 2024-04-08 | $7.73 | $7.78 | $7.51 | $7.57 | $7.57 | 16,866,260 |
| 2024-04-03 | $7.98 | $8.07 | $7.68 | $7.78 | $7.78 | 21,061,960 |
| 2024-04-02 | $8.14 | $8.33 | $7.98 | $8.03 | $8.03 | 28,454,580 |
| 2024-04-01 | $7.95 | $8.30 | $7.87 | $8.16 | $8.16 | 29,404,600 |
| 2024-03-29 | $7.80 | $7.92 | $7.65 | $7.89 | $7.89 | 22,237,990 |
| 2024-03-28 | $7.53 | $7.95 | $7.50 | $7.85 | $7.85 | 27,198,790 |
| 2024-03-27 | $8.00 | $8.07 | $7.49 | $7.55 | $7.55 | 32,012,480 |
| 2024-03-26 | $8.11 | $8.35 | $7.90 | $8.06 | $8.06 | 34,619,270 |
| 2024-03-25 | $8.53 | $8.77 | $8.19 | $8.23 | $8.23 | 46,142,060 |
| 2024-03-22 | $8.60 | $8.72 | $8.46 | $8.65 | $8.65 | 40,479,520 |
| 2024-03-21 | $8.61 | $8.75 | $8.56 | $8.60 | $8.60 | 33,575,190 |
| 2024-03-20 | $8.43 | $8.61 | $8.42 | $8.59 | $8.59 | 32,170,820 |
| 2024-03-19 | $8.55 | $8.73 | $8.48 | $8.48 | $8.48 | 39,452,780 |
| 2024-03-18 | $8.52 | $8.66 | $8.47 | $8.64 | $8.64 | 36,569,740 |
| 2024-03-15 | $8.47 | $8.53 | $8.30 | $8.50 | $8.50 | 33,652,820 |
| 2024-03-14 | $8.62 | $8.72 | $8.45 | $8.56 | $8.56 | 42,949,720 |
| 2024-03-13 | $8.84 | $8.93 | $8.69 | $8.74 | $8.74 | 53,906,250 |
| 2024-03-12 | $8.70 | $9.19 | $8.53 | $8.95 | $8.95 | 81,847,340 |
| 2024-03-11 | $8.74 | $9.20 | $8.67 | $8.80 | $8.80 | 80,212,700 |
| 2024-03-08 | $8.20 | $8.56 | $8.00 | $8.52 | $8.52 | 54,845,200 |
| 2024-03-07 | $9.00 | $9.00 | $8.25 | $8.27 | $8.27 | 89,055,020 |
| 2024-03-06 | $8.19 | $8.95 | $8.18 | $8.90 | $8.90 | 99,517,310 |
| 2024-03-05 | $8.25 | $8.67 | $8.00 | $8.38 | $8.38 | 99,816,670 |
| 2024-03-04 | $7.98 | $8.37 | $7.75 | $8.21 | $8.21 | 63,564,400 |
| 2024-03-01 | $7.80 | $7.91 | $7.65 | $7.87 | $7.87 | 49,843,160 |
| 2024-02-29 | $7.29 | $7.90 | $7.25 | $7.85 | $7.85 | 59,817,920 |
| 2024-02-28 | $8.51 | $8.52 | $7.43 | $7.46 | $7.46 | 113,329,950 |
| 2024-02-27 | $7.27 | $7.77 | $7.22 | $7.77 | $7.77 | 51,456,000 |
| 2024-02-26 | $7.28 | $7.54 | $7.11 | $7.35 | $7.35 | 49,921,710 |
| 2024-02-23 | $7.16 | $7.29 | $6.89 | $7.27 | $7.27 | 47,006,910 |
| 2024-02-22 | $6.73 | $6.96 | $6.67 | $6.96 | $6.96 | 40,741,430 |
| 2024-02-21 | $6.47 | $6.85 | $6.43 | $6.62 | $6.62 | 40,056,790 |
| 2024-02-20 | $6.50 | $6.73 | $6.33 | $6.63 | $6.63 | 34,010,800 |
| 2024-02-19 | $6.31 | $6.55 | $6.25 | $6.53 | $6.53 | 39,475,480 |
| 2024-02-08 | $5.46 | $6.05 | $5.46 | $6.05 | $6.05 | 32,675,390 |
| 2024-02-07 | $5.52 | $5.70 | $5.28 | $5.42 | $5.42 | 26,671,370 |
| 2024-02-06 | $5.18 | $5.68 | $5.05 | $5.51 | $5.51 | 29,074,330 |
| 2024-02-05 | $5.85 | $5.88 | $5.15 | $5.29 | $5.29 | 33,372,920 |
| 2024-02-02 | $6.31 | $6.52 | $5.73 | $5.98 | $5.98 | 23,390,420 |
| 2024-02-01 | $6.36 | $6.51 | $6.17 | $6.31 | $6.31 | 18,283,120 |
| 2024-01-31 | $6.80 | $6.84 | $6.31 | $6.34 | $6.34 | 21,501,750 |
| 2024-01-30 | $7.09 | $7.14 | $6.83 | $6.83 | $6.83 | 13,324,120 |
| 2024-01-29 | $7.41 | $7.46 | $7.08 | $7.08 | $7.08 | 16,708,060 |
| 2024-01-26 | $7.44 | $7.57 | $7.38 | $7.40 | $7.40 | 17,769,650 |
| 2024-01-25 | $7.18 | $7.53 | $7.18 | $7.49 | $7.49 | 23,090,000 |
| 2024-01-24 | $7.19 | $7.26 | $6.92 | $7.24 | $7.24 | 18,293,380 |
| 2024-01-23 | $7.08 | $7.23 | $7.02 | $7.15 | $7.15 | 17,114,340 |
| 2024-01-22 | $7.63 | $7.66 | $7.03 | $7.11 | $7.11 | 19,740,600 |
| 2024-01-19 | $7.78 | $7.83 | $7.56 | $7.59 | $7.59 | 15,609,170 |
| 2024-01-18 | $7.84 | $7.87 | $7.54 | $7.80 | $7.80 | 21,222,020 |
| 2024-01-17 | $8.01 | $8.04 | $7.80 | $7.80 | $7.80 | 14,413,100 |
| 2024-01-16 | $8.00 | $8.05 | $7.85 | $8.04 | $8.04 | 15,970,780 |
| 2024-01-15 | $7.97 | $8.05 | $7.91 | $7.99 | $7.99 | 11,434,280 |
| 2024-01-12 | $8.22 | $8.26 | $7.99 | $8.01 | $8.01 | 20,632,060 |
| 2024-01-11 | $7.84 | $8.29 | $7.84 | $8.25 | $8.25 | 30,766,030 |
| 2024-01-10 | $8.00 | $8.02 | $7.78 | $7.80 | $7.80 | 19,170,490 |
| 2024-01-09 | $8.06 | $8.17 | $7.96 | $8.05 | $8.05 | 19,159,710 |
| 2024-01-08 | $8.27 | $8.28 | $7.91 | $8.01 | $8.01 | 30,089,810 |
| 2024-01-05 | $8.65 | $8.66 | $8.31 | $8.38 | $8.38 | 19,415,200 |
| 2024-01-04 | $8.52 | $8.74 | $8.41 | $8.65 | $8.65 | 22,934,920 |
| 2024-01-03 | $8.61 | $8.67 | $8.44 | $8.54 | $8.54 | 15,815,460 |
| 2024-01-02 | $8.78 | $8.82 | $8.61 | $8.63 | $8.63 | 17,075,900 |
| 2024-01-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-12-29 | $8.56 | $8.83 | $8.51 | $8.75 | $8.75 | 24,180,060 |
| 2023-12-28 | $8.38 | $8.63 | $8.31 | $8.57 | $8.57 | 19,288,060 |
| 2023-12-27 | $8.31 | $8.52 | $8.31 | $8.44 | $8.44 | 16,534,370 |
| 2023-12-26 | $8.44 | $8.46 | $8.20 | $8.27 | $8.27 | 15,114,700 |
| 2023-12-25 | $8.52 | $8.59 | $8.32 | $8.45 | $8.45 | 15,271,000 |
| 2023-12-22 | $8.90 | $8.95 | $8.47 | $8.51 | $8.51 | 34,663,090 |
| 2023-12-21 | $8.84 | $9.02 | $8.71 | $8.96 | $8.96 | 20,375,990 |
| 2023-12-20 | $9.06 | $9.10 | $8.84 | $8.85 | $8.85 | 20,294,170 |
| 2023-12-19 | $9.17 | $9.23 | $8.96 | $9.09 | $9.09 | 25,832,550 |
| 2023-12-18 | $9.70 | $9.73 | $9.10 | $9.12 | $9.12 | 43,348,000 |
| 2023-12-15 | $9.70 | $9.84 | $9.57 | $9.77 | $9.77 | 23,244,900 |
| 2023-12-14 | $9.89 | $9.97 | $9.66 | $9.68 | $9.68 | 26,231,090 |
| 2023-12-13 | $10.16 | $10.16 | $9.87 | $9.87 | $9.87 | 34,991,860 |
| 2023-12-12 | $9.88 | $10.38 | $9.83 | $10.17 | $10.17 | 54,745,290 |
| 2023-12-11 | $9.71 | $9.93 | $9.50 | $9.90 | $9.90 | 31,362,970 |
| 2023-12-08 | $9.75 | $10.07 | $9.72 | $9.84 | $9.84 | 45,046,280 |
| 2023-12-07 | $9.56 | $9.85 | $9.53 | $9.81 | $9.81 | 34,181,540 |
| 2023-12-06 | $9.51 | $9.69 | $9.49 | $9.52 | $9.52 | 26,409,560 |
| 2023-12-05 | $10.10 | $10.10 | $9.56 | $9.59 | $9.59 | 46,130,110 |
| 2023-12-04 | $9.96 | $10.21 | $9.85 | $10.18 | $10.18 | 58,717,370 |
| 2023-12-01 | $9.59 | $9.93 | $9.55 | $9.93 | $9.93 | 42,437,780 |
| 2023-11-30 | $9.67 | $9.71 | $9.45 | $9.59 | $9.59 | 28,624,990 |
| 2023-11-29 | $9.74 | $9.88 | $9.64 | $9.68 | $9.68 | 29,549,020 |
| 2023-11-28 | $9.74 | $9.85 | $9.65 | $9.81 | $9.81 | 30,653,610 |
| 2023-11-27 | $9.68 | $9.75 | $9.56 | $9.70 | $9.70 | 29,356,950 |
| 2023-11-24 | $10.12 | $10.12 | $9.56 | $9.66 | $9.66 | 51,427,810 |
| 2023-11-23 | $9.98 | $10.13 | $9.86 | $10.12 | $10.12 | 40,970,130 |
| 2023-11-22 | $10.02 | $10.21 | $9.99 | $10.01 | $10.01 | 39,797,520 |
| 2023-11-21 | $10.39 | $10.39 | $10.02 | $10.11 | $10.11 | 61,916,420 |
| 2023-11-20 | $10.39 | $10.44 | $10.23 | $10.39 | $10.39 | 53,320,210 |
| 2023-11-17 | $10.63 | $10.80 | $10.27 | $10.31 | $10.31 | 81,277,120 |
| 2023-11-16 | $10.64 | $10.95 | $10.48 | $10.81 | $10.81 | 85,694,250 |
| 2023-11-15 | $11.06 | $11.15 | $10.56 | $10.69 | $10.69 | 103,078,000 |
| 2023-11-14 | $10.85 | $11.60 | $10.63 | $11.00 | $11.00 | 128,728,700 |
| 2023-11-13 | $10.56 | $11.18 | $10.43 | $11.15 | $11.15 | 140,583,320 |
| 2023-11-10 | $10.32 | $10.97 | $10.32 | $10.46 | $10.46 | 123,305,180 |
| 2023-11-09 | $11.20 | $11.84 | $10.66 | $10.72 | $10.72 | 233,238,940 |
| 2023-11-08 | $9.49 | $11.00 | $9.48 | $11.00 | $11.00 | 148,292,680 |
| 2023-11-07 | $9.09 | $9.29 | $9.04 | $9.17 | $9.17 | 48,064,770 |
| 2023-11-06 | $8.81 | $9.23 | $8.78 | $9.13 | $9.13 | 52,630,770 |
| 2023-11-03 | $8.68 | $8.84 | $8.67 | $8.77 | $8.77 | 33,425,740 |
| 2023-11-02 | $8.76 | $8.86 | $8.66 | $8.70 | $8.70 | 36,351,690 |
| 2023-11-01 | $8.95 | $8.95 | $8.67 | $8.73 | $8.73 | 49,093,470 |
| 2023-10-31 | $9.40 | $9.55 | $8.91 | $9.00 | $9.00 | 77,304,980 |
| 2023-10-30 | $9.46 | $9.80 | $9.40 | $9.54 | $9.54 | 74,231,660 |
| 2023-10-27 | $9.96 | $9.96 | $9.36 | $9.47 | $9.47 | 94,477,120 |
| 2023-10-26 | $10.21 | $10.44 | $9.80 | $10.02 | $10.02 | 116,198,750 |
| 2023-10-25 | $9.12 | $10.20 | $9.05 | $9.99 | $9.99 | 124,773,960 |
| 2023-10-24 | $9.42 | $9.66 | $8.93 | $9.27 | $9.27 | 89,123,600 |
| 2023-10-23 | $9.13 | $9.80 | $8.87 | $9.73 | $9.73 | 108,922,550 |
| 2023-10-20 | $9.01 | $10.12 | $9.01 | $9.44 | $9.44 | 109,622,130 |
| 2023-10-19 | $9.76 | $10.29 | $9.01 | $9.08 | $9.08 | 122,571,850 |
| 2023-10-18 | $9.31 | $9.96 | $9.23 | $9.84 | $9.84 | 112,296,600 |
| 2023-10-17 | $9.71 | $10.71 | $9.45 | $9.45 | $9.45 | 139,948,880 |
| 2023-10-16 | $9.08 | $9.45 | $8.65 | $9.25 | $9.25 | 78,011,850 |
| 2023-10-13 | $8.91 | $9.03 | $8.81 | $8.91 | $8.91 | 46,050,600 |
| 2023-10-12 | $8.81 | $9.19 | $8.72 | $9.06 | $9.06 | 70,253,420 |
| 2023-10-11 | $8.88 | $8.91 | $8.69 | $8.77 | $8.77 | 58,033,230 |
| 2023-10-10 | $8.57 | $9.00 | $8.51 | $9.00 | $9.00 | 79,423,960 |
| 2023-10-09 | $8.50 | $8.73 | $8.45 | $8.61 | $8.61 | 51,826,990 |
| 2023-09-28 | $8.13 | $8.71 | $8.12 | $8.54 | $8.54 | 59,733,360 |
| 2023-09-27 | $8.17 | $8.25 | $8.07 | $8.09 | $8.09 | 43,681,770 |
| 2023-09-26 | $8.48 | $8.49 | $8.20 | $8.20 | $8.20 | 52,561,560 |
| 2023-09-25 | $8.49 | $8.75 | $8.41 | $8.60 | $8.60 | 61,810,100 |
| 2023-09-22 | $8.25 | $8.53 | $8.17 | $8.48 | $8.48 | 45,858,700 |
| 2023-09-21 | $8.21 | $8.43 | $8.16 | $8.33 | $8.33 | 38,435,000 |
| 2023-09-20 | $8.53 | $8.67 | $8.30 | $8.33 | $8.33 | 47,946,100 |
| 2023-09-19 | $8.52 | $8.74 | $8.37 | $8.54 | $8.54 | 48,491,920 |
| 2023-09-18 | $8.45 | $8.72 | $8.39 | $8.57 | $8.57 | 58,002,540 |
| 2023-09-15 | $8.71 | $8.76 | $8.30 | $8.40 | $8.40 | 65,943,380 |
| 2023-09-14 | $8.70 | $9.05 | $8.50 | $8.82 | $8.82 | 86,289,770 |
| 2023-09-13 | $9.01 | $9.10 | $8.56 | $8.67 | $8.67 | 84,485,600 |
| 2023-09-12 | $9.40 | $9.52 | $9.01 | $9.10 | $9.10 | 124,246,880 |
| 2023-09-11 | $9.38 | $10.11 | $9.13 | $9.70 | $9.70 | 175,477,030 |
| 2023-09-08 | $8.86 | $10.26 | $8.86 | $9.62 | $9.62 | 199,102,530 |
| 2023-09-07 | $8.23 | $8.88 | $8.18 | $8.57 | $8.57 | 131,258,650 |
| 2023-09-06 | $7.87 | $8.10 | $7.71 | $8.05 | $8.05 | 50,349,840 |
| 2023-09-05 | $7.78 | $8.15 | $7.72 | $7.91 | $7.91 | 52,007,990 |
| 2023-09-04 | $7.63 | $7.83 | $7.56 | $7.80 | $7.80 | 24,408,080 |
| 2023-09-01 | $7.84 | $7.84 | $7.53 | $7.60 | $7.60 | 27,917,000 |
| 2023-08-31 | $7.88 | $7.89 | $7.78 | $7.80 | $7.80 | 23,793,760 |
| 2023-08-30 | $7.67 | $7.99 | $7.65 | $7.96 | $7.96 | 40,768,210 |
| 2023-08-29 | $7.28 | $7.72 | $7.26 | $7.71 | $7.71 | 33,018,030 |
| 2023-08-28 | $7.72 | $7.83 | $7.28 | $7.28 | $7.28 | 32,312,900 |
| 2023-08-25 | $7.60 | $7.72 | $7.17 | $7.22 | $7.22 | 33,623,210 |
| 2023-08-24 | $7.75 | $7.87 | $7.57 | $7.68 | $7.68 | 27,018,290 |
| 2023-08-23 | $7.70 | $7.88 | $7.66 | $7.74 | $7.74 | 29,003,260 |
| 2023-08-22 | $7.58 | $7.76 | $7.58 | $7.76 | $7.76 | 29,055,180 |
| 2023-08-21 | $7.37 | $7.66 | $7.33 | $7.48 | $7.48 | 25,780,700 |
| 2023-08-18 | $7.64 | $7.73 | $7.34 | $7.35 | $7.35 | 23,567,500 |
| 2023-08-17 | $7.53 | $7.69 | $7.36 | $7.65 | $7.65 | 20,443,080 |
| 2023-08-16 | $7.75 | $7.75 | $7.49 | $7.60 | $7.60 | 21,782,270 |
| 2023-08-15 | $7.83 | $7.84 | $7.65 | $7.76 | $7.76 | 16,445,090 |
| 2023-08-14 | $7.56 | $7.83 | $7.49 | $7.83 | $7.83 | 22,410,870 |
| 2023-08-11 | $7.80 | $7.82 | $7.55 | $7.58 | $7.58 | 19,913,850 |
| 2023-08-10 | $7.70 | $7.86 | $7.65 | $7.84 | $7.84 | 17,439,220 |
| 2023-08-09 | $7.71 | $7.91 | $7.67 | $7.75 | $7.75 | 18,775,790 |
| 2023-08-08 | $7.72 | $7.83 | $7.70 | $7.72 | $7.72 | 15,626,000 |
| 2023-08-07 | $7.75 | $7.83 | $7.71 | $7.79 | $7.79 | 21,162,380 |
| 2023-08-04 | $7.50 | $7.80 | $7.48 | $7.76 | $7.76 | 37,226,440 |
| 2023-08-03 | $7.47 | $7.52 | $7.40 | $7.48 | $7.48 | 12,202,380 |
| 2023-08-02 | $7.45 | $7.52 | $7.40 | $7.50 | $7.50 | 11,477,290 |
| 2023-08-01 | $7.49 | $7.50 | $7.37 | $7.45 | $7.45 | 13,711,000 |
| 2023-07-31 | $7.40 | $7.51 | $7.36 | $7.48 | $7.48 | 15,656,620 |
| 2023-07-28 | $7.32 | $7.43 | $7.20 | $7.43 | $7.43 | 15,753,290 |
| 2023-07-27 | $7.41 | $7.48 | $7.30 | $7.32 | $7.32 | 14,168,460 |
| 2023-07-26 | $7.61 | $7.62 | $7.40 | $7.43 | $7.43 | 16,072,740 |
| 2023-07-25 | $7.54 | $7.66 | $7.49 | $7.63 | $7.63 | 16,217,550 |
| 2023-07-24 | $7.41 | $7.56 | $7.30 | $7.47 | $7.47 | 17,504,250 |
| 2023-07-21 | $7.48 | $7.53 | $7.36 | $7.39 | $7.39 | 16,460,560 |
| 2023-07-20 | $7.68 | $7.70 | $7.47 | $7.49 | $7.49 | 18,474,400 |
| 2023-07-19 | $7.65 | $7.74 | $7.60 | $7.66 | $7.66 | 15,596,600 |
| 2023-07-18 | $7.78 | $7.85 | $7.65 | $7.67 | $7.67 | 21,067,500 |
| 2023-07-17 | $7.96 | $8.00 | $7.78 | $7.83 | $7.83 | 30,931,100 |
| 2023-07-14 | $7.54 | $8.10 | $7.53 | $7.96 | $7.96 | 57,580,780 |
| 2023-07-13 | $7.41 | $7.52 | $7.40 | $7.51 | $7.51 | 15,559,800 |
| 2023-07-12 | $7.61 | $7.66 | $7.38 | $7.40 | $7.40 | 19,782,170 |
| 2023-07-11 | $7.56 | $7.67 | $7.53 | $7.61 | $7.61 | 13,769,660 |
| 2023-07-10 | $7.65 | $7.73 | $7.55 | $7.56 | $7.56 | 14,992,400 |
| 2023-07-07 | $7.77 | $7.84 | $7.50 | $7.66 | $7.66 | 24,359,690 |
| 2023-07-06 | $7.78 | $8.00 | $7.72 | $7.83 | $7.83 | 19,213,300 |
| 2023-07-05 | $7.91 | $8.12 | $7.81 | $7.81 | $7.81 | 25,828,020 |
| 2023-07-04 | $7.88 | $7.98 | $7.85 | $7.96 | $7.96 | 20,448,360 |
| 2023-07-03 | $8.08 | $8.10 | $7.73 | $7.92 | $7.92 | 34,261,960 |
| 2023-06-30 | $8.07 | $8.17 | $7.98 | $8.14 | $8.14 | 26,348,500 |
| 2023-06-29 | $8.00 | $8.27 | $7.81 | $8.14 | $8.14 | 44,197,350 |
| 2023-06-28 | $7.93 | $8.08 | $7.68 | $8.01 | $8.01 | 34,948,480 |
| 2023-06-27 | $7.89 | $7.93 | $7.81 | $7.88 | $7.88 | 18,285,850 |
| 2023-06-26 | $8.28 | $8.36 | $7.81 | $7.83 | $7.83 | 28,233,070 |
| 2023-06-21 | $8.60 | $8.64 | $8.31 | $8.35 | $8.35 | 26,428,800 |
| 2023-06-20 | $8.87 | $8.87 | $8.63 | $8.67 | $8.67 | 25,069,700 |
| 2023-06-19 | $8.63 | $8.80 | $8.57 | $8.72 | $8.72 | 29,182,760 |
| 2023-06-16 | $8.50 | $8.74 | $8.39 | $8.63 | $8.63 | 28,932,090 |
| 2023-06-15 | $8.72 | $8.78 | $8.46 | $8.50 | $8.50 | 37,538,330 |
| 2023-06-14 | $8.70 | $8.95 | $8.65 | $8.70 | $8.70 | 35,801,750 |
| 2023-06-13 | $8.70 | $8.85 | $8.51 | $8.74 | $8.74 | 36,967,630 |
| 2023-06-12 | $8.77 | $8.85 | $8.59 | $8.72 | $8.72 | 38,095,930 |
| 2023-06-09 | $8.58 | $8.86 | $8.47 | $8.78 | $8.78 | 49,341,810 |
| 2023-06-08 | $8.63 | $8.69 | $8.43 | $8.60 | $8.60 | 40,239,010 |
| 2023-06-07 | $8.29 | $8.87 | $8.24 | $8.63 | $8.63 | 53,096,910 |
| 2023-06-06 | $8.50 | $8.56 | $8.20 | $8.25 | $8.25 | 32,188,660 |
| 2023-06-05 | $8.36 | $8.65 | $8.36 | $8.53 | $8.53 | 34,258,350 |
| 2023-06-02 | $8.51 | $8.56 | $8.37 | $8.38 | $8.38 | 29,418,900 |
| 2023-06-01 | $8.27 | $8.61 | $8.23 | $8.46 | $8.46 | 50,630,820 |
| 2023-05-31 | $8.33 | $8.38 | $8.22 | $8.28 | $8.28 | 41,484,820 |
| 2023-05-30 | $7.72 | $8.31 | $7.56 | $8.27 | $8.27 | 57,733,200 |
| 2023-05-29 | $7.83 | $7.91 | $7.71 | $7.74 | $7.74 | 23,835,410 |
| 2023-05-26 | $7.50 | $7.81 | $7.47 | $7.79 | $7.79 | 30,078,740 |
| 2023-05-25 | $7.59 | $7.81 | $7.33 | $7.53 | $7.53 | 29,913,900 |
| 2023-05-24 | $7.50 | $7.73 | $7.40 | $7.64 | $7.64 | 30,862,020 |
| 2023-05-23 | $8.11 | $8.15 | $7.53 | $7.54 | $7.54 | 43,126,600 |
| 2023-05-22 | $8.31 | $8.35 | $8.04 | $8.09 | $8.09 | 26,449,540 |
| 2023-05-19 | $8.36 | $8.53 | $8.26 | $8.31 | $8.31 | 44,075,100 |
| 2023-05-18 | $7.56 | $8.49 | $7.53 | $8.36 | $8.36 | 67,172,660 |
| 2023-05-17 | $7.51 | $7.65 | $7.41 | $7.58 | $7.58 | 17,858,610 |
| 2023-05-16 | $7.86 | $7.89 | $7.45 | $7.50 | $7.50 | 22,473,880 |
| 2023-05-15 | $8.10 | $8.12 | $7.69 | $7.89 | $7.89 | 26,640,480 |
| 2023-05-12 | $8.18 | $8.30 | $8.01 | $8.08 | $8.08 | 22,632,860 |
| 2023-05-11 | $8.20 | $8.27 | $8.03 | $8.14 | $8.13 | 22,972,000 |
| 2023-05-10 | $8.28 | $8.40 | $8.07 | $8.18 | $8.17 | 30,069,350 |
| 2023-05-09 | $8.23 | $8.47 | $8.20 | $8.21 | $8.20 | 38,224,010 |
| 2023-05-08 | $8.05 | $8.33 | $7.93 | $8.30 | $8.29 | 38,807,430 |
| 2023-05-05 | $7.76 | $8.09 | $7.71 | $8.03 | $8.02 | 33,402,390 |
| 2023-05-04 | $7.89 | $8.04 | $7.69 | $7.86 | $7.85 | 31,372,040 |
| 2023-05-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.85 | 0 |
| 2023-05-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.85 | 0 |
| 2023-04-28 | $7.31 | $7.91 | $7.31 | $7.86 | $7.85 | 36,504,560 |
| 2023-04-27 | $7.52 | $7.63 | $7.30 | $7.35 | $7.34 | 29,549,880 |
| 2023-04-26 | $7.49 | $7.83 | $7.47 | $7.52 | $7.51 | 39,208,290 |
| 2023-04-25 | $7.43 | $7.44 | $7.14 | $7.28 | $7.27 | 25,893,620 |
| 2023-04-24 | $7.46 | $7.62 | $7.37 | $7.44 | $7.43 | 25,345,980 |
| 2023-04-21 | $8.19 | $8.21 | $7.45 | $7.47 | $7.46 | 51,304,000 |
| 2023-04-20 | $8.04 | $8.22 | $8.02 | $8.20 | $8.19 | 24,125,660 |
| 2023-04-19 | $8.00 | $8.29 | $7.94 | $8.10 | $8.09 | 30,732,820 |
| 2023-04-18 | $8.13 | $8.18 | $7.87 | $8.04 | $8.03 | 30,734,600 |
| 2023-04-17 | $8.49 | $8.52 | $8.08 | $8.11 | $8.10 | 46,155,530 |
| 2023-04-14 | $8.47 | $8.73 | $8.25 | $8.58 | $8.57 | 50,121,440 |
| 2023-04-13 | $8.62 | $8.74 | $8.42 | $8.45 | $8.44 | 52,140,960 |
| 2023-04-12 | $8.27 | $8.70 | $8.25 | $8.62 | $8.61 | 49,810,120 |
| 2023-04-11 | $8.11 | $8.41 | $8.06 | $8.33 | $8.32 | 37,469,290 |
| 2023-04-10 | $8.64 | $8.72 | $8.13 | $8.14 | $8.13 | 62,861,520 |
| 2023-04-07 | $8.50 | $8.85 | $8.26 | $8.73 | $8.72 | 70,717,320 |
| 2023-04-06 | $8.35 | $8.57 | $8.32 | $8.47 | $8.46 | 55,838,740 |
| 2023-04-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.56 | 0 |
| 2023-04-04 | $8.60 | $8.74 | $8.33 | $8.57 | $8.56 | 70,833,890 |
| 2023-04-03 | $8.09 | $8.53 | $8.04 | $8.48 | $8.47 | 71,018,890 |
| 2023-03-31 | $7.93 | $8.18 | $7.76 | $8.13 | $8.12 | 49,593,560 |
| 2023-03-30 | $8.39 | $8.40 | $7.90 | $7.93 | $7.92 | 54,758,010 |
| 2023-03-29 | $8.43 | $8.55 | $8.21 | $8.29 | $8.28 | 65,408,740 |
| 2023-03-28 | $8.83 | $8.83 | $8.43 | $8.47 | $8.46 | 89,281,740 |
| 2023-03-27 | $8.44 | $9.08 | $8.20 | $9.03 | $9.02 | 114,319,360 |
| 2023-03-24 | $8.23 | $8.47 | $8.14 | $8.41 | $8.40 | 66,801,630 |
| 2023-03-23 | $8.14 | $8.23 | $8.04 | $8.22 | $8.21 | 43,990,020 |
| 2023-03-22 | $7.94 | $8.25 | $7.88 | $8.23 | $8.23 | 53,596,010 |
| 2023-03-21 | $7.78 | $8.00 | $7.63 | $7.96 | $7.96 | 31,824,900 |
| 2023-03-20 | $7.92 | $8.06 | $7.78 | $7.78 | $7.78 | 34,066,590 |
| 2023-03-17 | $7.62 | $7.90 | $7.59 | $7.86 | $7.86 | 37,468,380 |
| 2023-03-16 | $7.61 | $7.69 | $7.45 | $7.53 | $7.53 | 26,493,880 |
| 2023-03-15 | $7.88 | $7.98 | $7.64 | $7.66 | $7.66 | 30,471,320 |
| 2023-03-14 | $7.90 | $8.02 | $7.70 | $7.85 | $7.85 | 31,341,700 |
| 2023-03-13 | $7.70 | $7.97 | $7.60 | $7.96 | $7.96 | 31,635,650 |
| 2023-03-10 | $7.68 | $7.92 | $7.66 | $7.81 | $7.81 | 27,725,840 |
| 2023-03-09 | $7.81 | $7.84 | $7.56 | $7.78 | $7.78 | 24,149,760 |
| 2023-03-08 | $7.51 | $7.81 | $7.51 | $7.80 | $7.80 | 21,991,970 |
| 2023-03-07 | $7.79 | $7.85 | $7.51 | $7.51 | $7.51 | 22,155,040 |
| 2023-03-06 | $7.94 | $7.97 | $7.75 | $7.79 | $7.79 | 22,467,440 |
| 2023-03-03 | $7.96 | $8.05 | $7.77 | $7.93 | $7.93 | 30,599,270 |
| 2023-03-02 | $8.00 | $8.14 | $7.95 | $8.07 | $8.07 | 44,823,370 |
| 2023-03-01 | $7.72 | $8.04 | $7.70 | $8.02 | $8.02 | 47,313,140 |
| 2023-02-28 | $7.69 | $7.88 | $7.65 | $7.77 | $7.77 | 32,266,540 |
| 2023-02-27 | $7.64 | $7.76 | $7.52 | $7.52 | $7.52 | 17,762,470 |
| 2023-02-24 | $7.58 | $7.75 | $7.57 | $7.68 | $7.68 | 26,182,680 |
| 2023-02-23 | $7.78 | $7.80 | $7.49 | $7.56 | $7.56 | 37,262,020 |
| 2023-02-22 | $7.71 | $7.91 | $7.63 | $7.83 | $7.83 | 29,275,430 |
| 2023-02-21 | $7.85 | $8.03 | $7.73 | $7.80 | $7.80 | 35,290,350 |
| 2023-02-20 | $7.73 | $7.94 | $7.70 | $7.88 | $7.88 | 33,410,700 |
| 2023-02-17 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 59,705,420 |
| 2023-02-16 | $8.05 | $8.55 | $7.88 | $7.95 | $7.95 | 86,012,690 |
| 2023-02-15 | $7.87 | $8.20 | $7.84 | $8.15 | $8.15 | 71,802,050 |
| 2023-02-14 | $8.19 | $8.19 | $7.92 | $7.94 | $7.94 | 74,598,540 |
| 2023-02-13 | $8.46 | $8.46 | $8.06 | $8.29 | $8.29 | 93,435,020 |
| 2023-02-10 | $8.10 | $8.66 | $8.04 | $8.53 | $8.53 | 116,860,730 |
| 2023-02-09 | $7.83 | $8.32 | $7.64 | $8.24 | $8.24 | 102,521,590 |
| 2023-02-08 | $8.31 | $8.65 | $7.94 | $8.00 | $8.00 | 107,709,690 |
| 2023-02-07 | $7.68 | $8.66 | $7.59 | $8.04 | $8.04 | 109,285,840 |
| 2023-02-06 | $7.83 | $8.13 | $7.57 | $7.90 | $7.90 | 109,021,490 |
| 2023-02-03 | $7.28 | $7.75 | $7.25 | $7.60 | $7.60 | 98,192,200 |
| 2023-02-02 | $7.45 | $7.55 | $7.23 | $7.25 | $7.25 | 74,051,160 |
| 2023-02-01 | $6.93 | $7.86 | $6.90 | $7.56 | $7.56 | 96,680,130 |
| 2023-01-31 | $6.89 | $7.02 | $6.80 | $6.90 | $6.90 | 45,220,060 |
| 2023-01-30 | $6.80 | $6.94 | $6.68 | $6.85 | $6.85 | 44,612,250 |
| 2023-01-20 | $6.54 | $6.62 | $6.48 | $6.55 | $6.55 | 15,441,710 |
| 2023-01-19 | $6.37 | $6.50 | $6.34 | $6.48 | $6.48 | 13,915,920 |
| 2023-01-18 | $6.27 | $6.40 | $6.24 | $6.37 | $6.37 | 11,328,590 |
| 2023-01-17 | $6.36 | $6.37 | $6.21 | $6.27 | $6.27 | 11,309,650 |
| 2023-01-16 | $6.27 | $6.41 | $6.25 | $6.37 | $6.37 | 9,987,730 |
| 2023-01-13 | $6.31 | $6.32 | $6.19 | $6.24 | $6.24 | 7,379,960 |
| 2023-01-12 | $6.26 | $6.36 | $6.19 | $6.28 | $6.28 | 11,255,300 |
| 2023-01-11 | $6.42 | $6.44 | $6.25 | $6.27 | $6.27 | 11,837,010 |
| 2023-01-10 | $6.37 | $6.46 | $6.28 | $6.35 | $6.35 | 9,585,850 |
| 2023-01-09 | $6.36 | $6.48 | $6.34 | $6.37 | $6.37 | 9,424,200 |
| 2023-01-06 | $6.43 | $6.48 | $6.33 | $6.34 | $6.34 | 12,071,380 |
| 2023-01-05 | $6.51 | $6.53 | $6.41 | $6.42 | $6.42 | 13,322,140 |
| 2023-01-04 | $6.39 | $6.50 | $6.35 | $6.48 | $6.48 | 23,892,180 |
| 2023-01-03 | $6.03 | $6.39 | $5.99 | $6.36 | $6.36 | 25,051,400 |
| 2023-01-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-12-30 | $5.90 | $6.02 | $5.87 | $6.00 | $6.00 | 10,322,670 |
| 2022-12-29 | $5.85 | $5.96 | $5.85 | $5.86 | $5.86 | 7,753,080 |
| 2022-12-28 | $5.97 | $5.97 | $5.82 | $5.85 | $5.85 | 10,587,700 |
| 2022-12-27 | $6.05 | $6.07 | $5.93 | $5.99 | $5.99 | 11,457,300 |
| 2022-12-26 | $6.06 | $6.08 | $6.01 | $6.05 | $6.05 | 11,244,900 |
| 2022-12-23 | $5.89 | $6.13 | $5.86 | $6.06 | $6.06 | 15,441,500 |
| 2022-12-22 | $6.01 | $6.08 | $5.88 | $5.91 | $5.91 | 14,324,050 |
| 2022-12-21 | $6.03 | $6.03 | $5.93 | $6.00 | $6.00 | 9,919,880 |
| 2022-12-20 | $6.08 | $6.15 | $5.96 | $5.98 | $5.98 | 8,972,860 |
| 2022-12-19 | $6.23 | $6.24 | $5.99 | $6.04 | $6.04 | 11,946,900 |
| 2022-12-16 | $6.37 | $6.38 | $6.20 | $6.21 | $6.21 | 13,358,200 |
| 2022-12-15 | $6.34 | $6.47 | $6.30 | $6.40 | $6.40 | 13,826,940 |
| 2022-12-14 | $6.30 | $6.43 | $6.30 | $6.35 | $6.35 | 13,743,700 |
| 2022-12-13 | $6.51 | $6.58 | $6.31 | $6.32 | $6.32 | 19,414,590 |
| 2022-12-12 | $6.50 | $6.59 | $6.40 | $6.54 | $6.54 | 21,164,350 |
| 2022-12-09 | $6.48 | $6.52 | $6.31 | $6.49 | $6.49 | 21,308,500 |
| 2022-12-08 | $6.60 | $6.65 | $6.41 | $6.47 | $6.47 | 19,684,800 |
| 2022-12-07 | $6.61 | $6.67 | $6.53 | $6.59 | $6.59 | 14,317,710 |
| 2022-12-06 | $6.71 | $6.74 | $6.55 | $6.60 | $6.60 | 21,434,480 |
| 2022-12-05 | $6.53 | $6.83 | $6.53 | $6.75 | $6.75 | 31,813,200 |
| 2022-12-01 | $6.35 | $6.47 | $6.33 | $6.43 | $6.43 | 15,152,930 |
| 2022-11-30 | $6.34 | $6.35 | $6.24 | $6.31 | $6.31 | 10,118,150 |
| 2022-11-29 | $6.19 | $6.34 | $6.18 | $6.34 | $6.34 | 12,438,780 |
| 2022-11-28 | $6.21 | $6.27 | $6.13 | $6.21 | $6.21 | 13,158,530 |
| 2022-11-25 | $6.35 | $6.40 | $6.25 | $6.28 | $6.28 | 13,376,370 |
| 2022-11-24 | $6.46 | $6.52 | $6.35 | $6.36 | $6.36 | 15,789,940 |
| 2022-11-23 | $6.66 | $6.70 | $6.28 | $6.42 | $6.42 | 34,887,250 |
| 2022-11-22 | $6.57 | $6.69 | $6.53 | $6.63 | $6.63 | 23,546,770 |
| 2022-11-21 | $6.56 | $6.65 | $6.45 | $6.59 | $6.59 | 20,807,780 |
| 2022-11-18 | $6.73 | $6.82 | $6.60 | $6.64 | $6.64 | 28,201,180 |
| 2022-11-17 | $6.64 | $6.80 | $6.59 | $6.80 | $6.80 | 30,746,830 |
| 2022-11-16 | $6.62 | $6.75 | $6.54 | $6.64 | $6.64 | 22,284,150 |
| 2022-11-15 | $6.51 | $6.68 | $6.51 | $6.61 | $6.61 | 22,435,600 |
| 2022-11-14 | $6.45 | $6.60 | $6.40 | $6.58 | $6.58 | 21,238,010 |
| 2022-11-11 | $6.69 | $6.70 | $6.45 | $6.46 | $6.46 | 26,515,400 |
| 2022-11-10 | $6.46 | $6.66 | $6.40 | $6.55 | $6.55 | 28,056,180 |
| 2022-11-09 | $6.65 | $6.65 | $6.48 | $6.54 | $6.54 | 21,576,920 |
| 2022-11-08 | $6.45 | $6.68 | $6.35 | $6.66 | $6.66 | 36,660,110 |
| 2022-11-07 | $6.46 | $6.56 | $6.39 | $6.47 | $6.47 | 17,964,760 |
| 2022-11-04 | $6.38 | $6.48 | $6.35 | $6.46 | $6.46 | 21,341,780 |
| 2022-11-03 | $6.44 | $6.52 | $6.31 | $6.44 | $6.44 | 24,804,320 |
| 2022-11-02 | $6.43 | $6.62 | $6.37 | $6.51 | $6.51 | 32,999,750 |
| 2022-11-01 | $6.43 | $6.44 | $6.31 | $6.43 | $6.43 | 24,161,540 |
| 2022-10-31 | $6.14 | $6.50 | $6.10 | $6.42 | $6.42 | 33,506,180 |
| 2022-10-28 | $6.30 | $6.42 | $6.09 | $6.15 | $6.15 | 19,251,910 |
| 2022-10-27 | $6.19 | $6.44 | $6.14 | $6.33 | $6.33 | 24,998,930 |
| 2022-10-26 | $5.90 | $6.20 | $5.90 | $6.17 | $6.17 | 20,123,670 |
| 2022-10-25 | $5.98 | $6.02 | $5.76 | $5.85 | $5.85 | 14,414,270 |
| 2022-10-24 | $6.14 | $6.22 | $5.96 | $5.97 | $5.97 | 13,652,300 |
| 2022-10-21 | $6.11 | $6.19 | $6.03 | $6.10 | $6.10 | 10,090,610 |
| 2022-10-20 | $6.08 | $6.23 | $6.06 | $6.12 | $6.12 | 12,856,620 |
| 2022-10-19 | $6.16 | $6.20 | $6.04 | $6.13 | $6.13 | 13,047,540 |
| 2022-10-18 | $6.18 | $6.20 | $6.10 | $6.14 | $6.14 | 12,489,490 |
| 2022-10-17 | $6.05 | $6.25 | $6.02 | $6.17 | $6.17 | 17,592,280 |
| 2022-10-14 | $5.99 | $6.13 | $5.98 | $6.09 | $6.09 | 15,368,600 |
| 2022-10-13 | $5.82 | $6.10 | $5.82 | $5.99 | $5.99 | 22,603,690 |
| 2022-10-12 | $5.58 | $5.85 | $5.54 | $5.84 | $5.84 | 11,534,330 |
| 2022-10-11 | $5.55 | $5.64 | $5.46 | $5.62 | $5.62 | 7,134,770 |
| 2022-10-10 | $5.58 | $5.59 | $5.47 | $5.55 | $5.55 | 7,848,560 |
| 2022-09-30 | $5.62 | $5.67 | $5.56 | $5.56 | $5.56 | 8,068,540 |
| 2022-09-29 | $5.71 | $5.77 | $5.60 | $5.62 | $5.62 | 8,948,440 |
| 2022-09-28 | $5.85 | $5.88 | $5.66 | $5.67 | $5.67 | 9,071,820 |
| 2022-09-27 | $5.77 | $5.89 | $5.71 | $5.89 | $5.89 | 9,317,370 |
| 2022-09-26 | $5.87 | $5.94 | $5.70 | $5.76 | $5.76 | 11,042,330 |
| 2022-09-23 | $6.12 | $6.12 | $5.91 | $5.96 | $5.96 | 9,317,020 |
| 2022-09-22 | $6.08 | $6.20 | $6.06 | $6.10 | $6.10 | 9,454,780 |
| 2022-09-21 | $6.00 | $6.15 | $5.86 | $6.11 | $6.11 | 11,423,760 |
| 2022-09-20 | $6.05 | $6.12 | $6.02 | $6.05 | $6.05 | 7,550,210 |
| 2022-09-19 | $6.16 | $6.21 | $5.92 | $6.02 | $6.02 | 15,043,000 |
| 2022-09-16 | $6.25 | $6.37 | $6.16 | $6.16 | $6.16 | 13,958,850 |
| 2022-09-15 | $6.37 | $6.40 | $6.17 | $6.24 | $6.24 | 14,850,140 |
| 2022-09-14 | $6.35 | $6.40 | $6.30 | $6.37 | $6.37 | 11,314,990 |
| 2022-09-13 | $6.52 | $6.65 | $6.45 | $6.47 | $6.47 | 13,130,640 |
| 2022-09-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-09-09 | $6.47 | $6.57 | $6.39 | $6.47 | $6.47 | 12,665,800 |
| 2022-09-08 | $6.56 | $6.59 | $6.44 | $6.44 | $6.44 | 18,035,220 |
| 2022-09-07 | $6.51 | $6.62 | $6.48 | $6.61 | $6.61 | 19,458,580 |
| 2022-09-06 | $6.47 | $6.55 | $6.41 | $6.55 | $6.55 | 12,645,840 |
| 2022-09-05 | $6.51 | $6.53 | $6.39 | $6.47 | $6.47 | 10,973,230 |
| 2022-09-02 | $6.38 | $6.53 | $6.32 | $6.53 | $6.53 | 13,683,120 |
| 2022-09-01 | $6.34 | $6.50 | $6.32 | $6.34 | $6.34 | 13,040,380 |
| 2022-08-31 | $6.54 | $6.56 | $6.33 | $6.35 | $6.35 | 16,273,450 |
| 2022-08-30 | $6.50 | $6.64 | $6.48 | $6.56 | $6.56 | 12,141,890 |
| 2022-08-29 | $6.41 | $6.56 | $6.37 | $6.55 | $6.55 | 12,884,390 |
| 2022-08-26 | $6.69 | $6.72 | $6.53 | $6.55 | $6.55 | 14,418,210 |
| 2022-08-25 | $6.75 | $6.82 | $6.58 | $6.66 | $6.66 | 16,540,780 |
| 2022-08-24 | $7.02 | $7.02 | $6.73 | $6.75 | $6.75 | 19,982,600 |
| 2022-08-23 | $6.96 | $7.05 | $6.91 | $7.00 | $7.00 | 13,889,260 |
| 2022-08-22 | $7.00 | $7.10 | $6.85 | $6.98 | $6.98 | 18,641,710 |
| 2022-08-19 | $7.10 | $7.20 | $7.01 | $7.02 | $7.02 | 23,301,560 |
| 2022-08-18 | $7.10 | $7.10 | $6.97 | $7.08 | $7.08 | 19,278,310 |
| 2022-08-17 | $7.14 | $7.17 | $7.04 | $7.12 | $7.12 | 16,285,160 |
| 2022-08-16 | $7.13 | $7.17 | $7.05 | $7.12 | $7.12 | 17,774,670 |
| 2022-08-15 | $7.19 | $7.25 | $7.05 | $7.09 | $7.09 | 23,568,010 |
| 2022-08-12 | $7.17 | $7.35 | $7.10 | $7.22 | $7.22 | 34,445,170 |
| 2022-08-11 | $7.13 | $7.18 | $7.09 | $7.13 | $7.13 | 18,554,520 |
| 2022-08-10 | $7.10 | $7.15 | $7.04 | $7.07 | $7.07 | 16,067,580 |
| 2022-08-09 | $7.10 | $7.21 | $7.06 | $7.14 | $7.14 | 17,162,290 |
| 2022-08-08 | $7.08 | $7.19 | $7.04 | $7.18 | $7.18 | 20,849,610 |
| 2022-08-05 | $7.01 | $7.18 | $7.00 | $7.14 | $7.14 | 29,583,730 |
| 2022-08-04 | $6.76 | $6.95 | $6.76 | $6.94 | $6.94 | 18,644,040 |
| 2022-08-03 | $6.65 | $6.95 | $6.65 | $6.74 | $6.74 | 33,242,970 |
| 2022-08-02 | $6.98 | $6.99 | $6.55 | $6.60 | $6.60 | 32,917,300 |
| 2022-08-01 | $6.93 | $7.10 | $6.92 | $7.04 | $7.04 | 25,137,210 |
| 2022-07-29 | $6.95 | $7.01 | $6.90 | $6.91 | $6.91 | 15,659,310 |
| 2022-07-28 | $7.02 | $7.08 | $6.93 | $6.95 | $6.95 | 21,206,110 |
| 2022-07-27 | $7.00 | $7.06 | $6.90 | $6.93 | $6.93 | 18,956,910 |
| 2022-07-26 | $6.84 | $7.05 | $6.78 | $7.05 | $7.05 | 29,056,960 |
| 2022-07-25 | $6.86 | $6.98 | $6.78 | $6.80 | $6.80 | 16,891,700 |
| 2022-07-22 | $6.93 | $6.96 | $6.74 | $6.84 | $6.84 | 19,844,080 |
| 2022-07-21 | $6.93 | $7.03 | $6.89 | $6.91 | $6.91 | 21,357,960 |
| 2022-07-20 | $6.98 | $7.00 | $6.82 | $6.94 | $6.94 | 35,307,580 |
| 2022-07-19 | $6.62 | $7.03 | $6.62 | $6.98 | $6.98 | 57,100,690 |
| 2022-07-18 | $6.30 | $6.56 | $6.27 | $6.51 | $6.51 | 18,026,900 |
| 2022-07-15 | $6.55 | $6.55 | $6.23 | $6.29 | $6.29 | 19,666,120 |
| 2022-07-14 | $6.52 | $6.64 | $6.46 | $6.52 | $6.52 | 10,646,820 |
| 2022-07-13 | $6.44 | $6.56 | $6.42 | $6.54 | $6.54 | 10,512,790 |
| 2022-07-12 | $6.58 | $6.58 | $6.43 | $6.43 | $6.43 | 12,716,140 |
| 2022-07-11 | $6.71 | $6.72 | $6.51 | $6.57 | $6.57 | 17,728,400 |
| 2022-07-08 | $6.69 | $6.82 | $6.65 | $6.73 | $6.73 | 15,699,810 |
| 2022-07-07 | $6.67 | $6.73 | $6.64 | $6.67 | $6.67 | 12,820,230 |
| 2022-07-06 | $6.74 | $6.75 | $6.59 | $6.68 | $6.68 | 16,843,930 |
| 2022-07-05 | $6.96 | $6.96 | $6.69 | $6.78 | $6.78 | 22,896,710 |
| 2022-07-04 | $6.91 | $7.00 | $6.85 | $6.99 | $6.99 | 20,778,560 |
| 2022-07-01 | $7.10 | $7.27 | $6.97 | $6.98 | $6.98 | 33,655,130 |
| 2022-06-30 | $6.91 | $7.04 | $6.87 | $7.00 | $7.00 | 31,982,280 |
| 2022-06-29 | $7.10 | $7.18 | $6.94 | $6.95 | $6.95 | 41,828,970 |
| 2022-06-28 | $6.88 | $7.36 | $6.86 | $7.19 | $7.19 | 74,849,740 |
| 2022-06-27 | $6.80 | $6.83 | $6.70 | $6.80 | $6.80 | 22,357,360 |
| 2022-06-24 | $6.81 | $6.93 | $6.76 | $6.78 | $6.78 | 26,508,180 |
| 2022-06-23 | $6.63 | $6.74 | $6.53 | $6.74 | $6.74 | 22,530,660 |
| 2022-06-22 | $6.80 | $6.83 | $6.58 | $6.58 | $6.58 | 23,625,830 |
| 2022-06-21 | $6.70 | $6.90 | $6.64 | $6.81 | $6.81 | 31,626,240 |
| 2022-06-20 | $6.68 | $6.77 | $6.64 | $6.70 | $6.70 | 18,794,480 |
| 2022-06-17 | $6.74 | $6.78 | $6.56 | $6.67 | $6.67 | 23,928,700 |
| 2022-06-16 | $6.68 | $6.84 | $6.61 | $6.75 | $6.75 | 28,166,220 |
| 2022-06-15 | $6.57 | $6.80 | $6.55 | $6.67 | $6.67 | 33,893,250 |
| 2022-06-14 | $6.55 | $6.57 | $6.27 | $6.56 | $6.56 | 26,226,780 |
| 2022-06-13 | $6.54 | $6.66 | $6.51 | $6.62 | $6.62 | 18,952,610 |
| 2022-06-10 | $6.47 | $6.62 | $6.45 | $6.60 | $6.60 | 16,839,960 |
| 2022-06-09 | $6.67 | $6.68 | $6.46 | $6.53 | $6.53 | 23,868,670 |
| 2022-06-08 | $6.68 | $6.82 | $6.54 | $6.72 | $6.72 | 27,242,870 |
| 2022-06-07 | $6.83 | $6.83 | $6.58 | $6.71 | $6.71 | 25,000,760 |
| 2022-06-06 | $6.67 | $6.79 | $6.66 | $6.76 | $6.76 | 26,554,750 |
| 2022-06-02 | $6.72 | $6.74 | $6.48 | $6.68 | $6.68 | 30,729,750 |
| 2022-06-01 | $6.56 | $6.71 | $6.51 | $6.71 | $6.71 | 32,002,210 |
| 2022-05-31 | $6.49 | $6.57 | $6.35 | $6.57 | $6.57 | 21,532,860 |
| 2022-05-30 | $6.56 | $6.64 | $6.47 | $6.53 | $6.53 | 21,034,790 |
| 2022-05-27 | $6.44 | $6.70 | $6.39 | $6.55 | $6.55 | 28,356,110 |
| 2022-05-26 | $6.40 | $6.47 | $6.26 | $6.42 | $6.42 | 15,808,660 |
| 2022-05-25 | $6.22 | $6.44 | $6.22 | $6.44 | $6.44 | 19,641,660 |
| 2022-05-24 | $6.68 | $6.68 | $6.17 | $6.18 | $6.18 | 25,387,300 |
| 2022-05-23 | $6.54 | $6.70 | $6.53 | $6.70 | $6.70 | 22,846,910 |
| 2022-05-20 | $6.48 | $6.57 | $6.44 | $6.53 | $6.53 | 16,832,720 |
| 2022-05-19 | $6.36 | $6.48 | $6.35 | $6.47 | $6.47 | 19,722,560 |
| 2022-05-18 | $6.56 | $6.66 | $6.45 | $6.49 | $6.49 | 31,219,590 |
| 2022-05-17 | $6.45 | $6.45 | $6.20 | $6.40 | $6.40 | 24,009,430 |
| 2022-05-16 | $6.40 | $6.56 | $6.31 | $6.50 | $6.50 | 26,504,930 |
| 2022-05-13 | $6.38 | $6.41 | $6.27 | $6.38 | $6.38 | 14,683,310 |
| 2022-05-12 | $6.30 | $6.45 | $6.25 | $6.39 | $6.39 | 19,657,240 |
| 2022-05-11 | $6.45 | $6.55 | $6.34 | $6.36 | $6.36 | 35,042,440 |
| 2022-05-10 | $6.16 | $6.44 | $6.13 | $6.42 | $6.42 | 23,986,790 |
| 2022-05-09 | $6.18 | $6.38 | $6.16 | $6.30 | $6.30 | 26,130,100 |
| 2022-05-06 | $6.00 | $6.37 | $5.91 | $6.20 | $6.20 | 34,576,130 |
| 2022-05-05 | $6.09 | $6.22 | $5.95 | $6.12 | $6.12 | 20,206,640 |
| 2022-05-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-05-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-29 | $5.87 | $6.13 | $5.86 | $6.08 | $6.08 | 22,954,350 |
| 2022-04-28 | $5.93 | $5.98 | $5.69 | $5.78 | $5.76 | 20,348,000 |
| 2022-04-27 | $5.69 | $6.03 | $5.60 | $6.02 | $6.00 | 24,864,920 |
| 2022-04-26 | $5.95 | $6.09 | $5.74 | $5.77 | $5.75 | 24,049,390 |
| 2022-04-25 | $6.41 | $6.41 | $5.91 | $5.92 | $5.90 | 27,519,680 |
| 2022-04-22 | $6.57 | $6.70 | $6.50 | $6.51 | $6.49 | 19,538,410 |
| 2022-04-21 | $6.96 | $7.13 | $6.66 | $6.68 | $6.66 | 27,267,000 |
| 2022-04-20 | $7.33 | $7.42 | $7.03 | $7.08 | $7.06 | 31,896,660 |
| 2022-04-19 | $7.05 | $7.18 | $7.01 | $7.12 | $7.10 | 14,056,900 |
| 2022-04-18 | $6.99 | $7.14 | $6.82 | $7.09 | $7.07 | 16,829,500 |
| 2022-04-15 | $7.24 | $7.28 | $6.91 | $7.02 | $7.00 | 25,995,240 |
| 2022-04-14 | $7.20 | $7.32 | $7.17 | $7.18 | $7.16 | 18,244,420 |
| 2022-04-13 | $7.45 | $7.50 | $7.11 | $7.13 | $7.11 | 24,087,650 |
| 2022-04-12 | $7.35 | $7.53 | $7.33 | $7.52 | $7.50 | 20,967,270 |
| 2022-04-11 | $7.68 | $7.76 | $7.26 | $7.34 | $7.32 | 31,584,340 |
| 2022-04-08 | $8.03 | $8.14 | $7.62 | $7.76 | $7.73 | 39,972,180 |
| 2022-04-07 | $8.44 | $8.52 | $8.06 | $8.09 | $8.06 | 37,301,960 |
| 2022-04-06 | $8.25 | $8.65 | $8.20 | $8.51 | $8.48 | 51,340,100 |
| 2022-04-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.14 | 0 |
| 2022-04-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.14 | 0 |
| 2022-04-01 | $8.20 | $8.44 | $8.16 | $8.17 | $8.14 | 35,745,500 |
| 2022-03-31 | $8.08 | $8.43 | $8.04 | $8.35 | $8.32 | 51,936,690 |
| 2022-03-30 | $8.13 | $8.20 | $7.98 | $8.14 | $8.11 | 28,543,750 |
| 2022-03-29 | $8.31 | $8.33 | $8.09 | $8.13 | $8.10 | 27,088,580 |
| 2022-03-28 | $8.06 | $8.40 | $8.02 | $8.32 | $8.29 | 29,947,050 |
| 2022-03-25 | $8.54 | $8.67 | $8.26 | $8.27 | $8.24 | 38,118,520 |
| 2022-03-24 | $8.71 | $8.71 | $8.23 | $8.26 | $8.23 | 47,475,500 |
| 2022-03-23 | $8.90 | $8.93 | $8.64 | $8.73 | $8.70 | 53,576,750 |
| 2022-03-22 | $8.59 | $9.15 | $8.52 | $9.11 | $9.08 | 75,185,610 |
| 2022-03-21 | $8.88 | $8.92 | $8.49 | $8.68 | $8.65 | 48,575,730 |
| 2022-03-18 | $8.62 | $8.91 | $8.60 | $8.89 | $8.86 | 43,008,530 |
| 2022-03-17 | $8.61 | $8.94 | $8.53 | $8.78 | $8.75 | 54,414,460 |
| 2022-03-16 | $8.47 | $8.66 | $8.18 | $8.60 | $8.57 | 44,644,290 |
| 2022-03-15 | $8.61 | $8.90 | $8.32 | $8.32 | $8.29 | 43,900,710 |
| 2022-03-14 | $8.94 | $9.18 | $8.73 | $8.73 | $8.70 | 36,065,690 |
| 2022-03-11 | $8.58 | $9.13 | $8.49 | $9.08 | $9.05 | 56,839,810 |
| 2022-03-10 | $9.13 | $9.17 | $8.85 | $8.86 | $8.83 | 48,248,410 |
| 2022-03-09 | $9.00 | $9.09 | $8.37 | $8.88 | $8.85 | 54,257,020 |
| 2022-03-08 | $9.41 | $9.44 | $8.98 | $9.02 | $8.99 | 45,930,530 |
| 2022-03-07 | $9.45 | $9.55 | $9.24 | $9.34 | $9.31 | 36,352,730 |
| 2022-03-04 | $9.80 | $9.90 | $9.47 | $9.51 | $9.48 | 48,220,640 |
| 2022-03-03 | $10.18 | $10.29 | $9.75 | $9.80 | $9.77 | 70,446,370 |
| 2022-03-02 | $10.16 | $10.47 | $10.05 | $10.17 | $10.14 | 73,024,840 |
| 2022-03-01 | $9.86 | $10.54 | $9.73 | $10.27 | $10.24 | 89,365,280 |
| 2022-02-28 | $9.92 | $10.29 | $9.39 | $10.02 | $9.99 | 78,866,790 |
| 2022-02-25 | $9.90 | $10.38 | $9.73 | $9.81 | $9.78 | 73,439,000 |
| 2022-02-24 | $10.70 | $10.88 | $9.50 | $9.71 | $9.68 | 121,613,220 |
| 2022-02-23 | $11.04 | $11.19 | $10.70 | $10.78 | $10.74 | 103,421,230 |
| 2022-02-22 | $10.65 | $11.85 | $10.58 | $11.10 | $11.06 | 139,075,530 |
| 2022-02-21 | $10.32 | $11.22 | $10.21 | $10.95 | $10.91 | 125,569,150 |
| 2022-02-18 | $9.98 | $10.39 | $9.91 | $10.30 | $10.27 | 78,296,310 |
| 2022-02-17 | $9.99 | $10.45 | $9.80 | $9.98 | $9.95 | 91,326,800 |
| 2022-02-16 | $10.96 | $11.20 | $10.22 | $10.35 | $10.32 | 102,424,840 |
| 2022-02-15 | $10.70 | $10.93 | $10.27 | $10.58 | $10.55 | 84,759,690 |
| 2022-02-14 | $10.56 | $11.38 | $10.36 | $10.81 | $10.77 | 118,162,270 |
| 2022-02-11 | $10.26 | $11.28 | $10.18 | $10.88 | $10.84 | 167,897,510 |
| 2022-02-10 | $10.36 | $10.59 | $10.05 | $10.26 | $10.23 | 120,660,330 |
| 2022-02-09 | $9.85 | $11.05 | $9.70 | $10.57 | $10.54 | 173,623,800 |
| 2022-02-08 | $9.14 | $9.70 | $8.80 | $9.62 | $9.59 | 112,047,470 |
| 2022-02-07 | $9.49 | $9.58 | $9.03 | $9.07 | $9.04 | 69,373,870 |
| 2022-02-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.10 | 0 |
| 2022-02-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.10 | 0 |
| 2022-02-02 | $9.13 | $9.13 | $9.13 | $9.13 | $9.10 | 0 |
| 2022-02-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.10 | 0 |
| 2022-01-28 | $9.32 | $9.48 | $9.12 | $9.13 | $9.10 | 84,418,080 |
| 2022-01-27 | $10.24 | $10.30 | $9.07 | $9.10 | $9.07 | 105,226,250 |
| 2022-01-26 | $11.39 | $11.55 | $9.87 | $10.23 | $10.20 | 127,778,090 |
| 2022-01-25 | $11.87 | $12.01 | $11.08 | $11.20 | $11.16 | 124,915,520 |
| 2022-01-24 | $11.31 | $12.45 | $11.28 | $12.28 | $12.24 | 149,096,130 |
| 2022-01-21 | $12.16 | $12.97 | $11.78 | $12.06 | $12.02 | 167,503,390 |
| 2022-01-20 | $12.69 | $12.94 | $12.07 | $12.27 | $12.23 | 202,258,800 |
| 2022-01-19 | $11.95 | $13.64 | $11.66 | $12.69 | $12.65 | 271,499,260 |
| 2022-01-18 | $10.94 | $12.10 | $10.58 | $12.10 | $12.06 | 258,826,720 |
| 2022-01-17 | $8.70 | $10.08 | $8.61 | $10.08 | $10.05 | 105,424,550 |
| 2022-01-14 | $8.20 | $8.53 | $8.16 | $8.40 | $8.37 | 45,415,080 |
| 2022-01-13 | $8.36 | $8.48 | $8.20 | $8.33 | $8.30 | 47,118,550 |
| 2022-01-12 | $8.18 | $8.45 | $8.09 | $8.24 | $8.21 | 35,539,840 |
| 2022-01-11 | $8.18 | $8.34 | $8.03 | $8.07 | $8.04 | 29,025,680 |
| 2022-01-10 | $8.09 | $8.26 | $7.85 | $8.16 | $8.13 | 34,610,450 |
| 2022-01-07 | $8.31 | $8.55 | $8.02 | $8.05 | $8.02 | 47,450,830 |
| 2022-01-06 | $8.19 | $8.37 | $8.18 | $8.24 | $8.21 | 32,865,530 |
| 2022-01-05 | $8.33 | $8.35 | $8.10 | $8.24 | $8.21 | 43,582,600 |
| 2022-01-04 | $7.89 | $8.35 | $7.83 | $8.24 | $8.21 | 56,047,500 |
| 2022-01-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.83 | 0 |
| 2021-12-31 | $7.81 | $7.91 | $7.71 | $7.86 | $7.83 | 22,417,210 |
| 2021-12-30 | $7.65 | $7.94 | $7.63 | $7.79 | $7.76 | 27,546,030 |
| 2021-12-29 | $7.76 | $7.79 | $7.58 | $7.65 | $7.62 | 23,149,610 |
| 2021-12-28 | $7.60 | $7.98 | $7.59 | $7.78 | $7.75 | 37,185,490 |
| 2021-12-27 | $7.60 | $7.66 | $7.51 | $7.56 | $7.54 | 22,262,520 |
| 2021-12-24 | $7.94 | $7.98 | $7.59 | $7.59 | $7.57 | 31,337,180 |
| 2021-12-23 | $8.11 | $8.13 | $7.91 | $7.92 | $7.89 | 26,255,900 |
| 2021-12-22 | $8.11 | $8.22 | $8.03 | $8.11 | $8.08 | 25,413,150 |
| 2021-12-21 | $8.08 | $8.21 | $8.06 | $8.14 | $8.11 | 26,049,880 |
| 2021-12-20 | $8.12 | $8.28 | $7.98 | $8.01 | $7.98 | 35,159,510 |
| 2021-12-17 | $8.18 | $8.48 | $8.13 | $8.23 | $8.20 | 50,406,930 |
| 2021-12-16 | $8.12 | $8.27 | $8.07 | $8.19 | $8.16 | 38,159,600 |
| 2021-12-15 | $7.98 | $8.30 | $7.92 | $8.15 | $8.12 | 53,608,680 |
| 2021-12-14 | $7.70 | $8.05 | $7.67 | $8.03 | $8.00 | 50,099,570 |
| 2021-12-13 | $7.65 | $7.74 | $7.57 | $7.68 | $7.65 | 20,594,520 |
| 2021-12-10 | $7.71 | $7.76 | $7.62 | $7.66 | $7.63 | 15,130,540 |
| 2021-12-09 | $7.70 | $7.77 | $7.62 | $7.69 | $7.66 | 18,718,820 |
| 2021-12-08 | $7.64 | $7.73 | $7.57 | $7.70 | $7.67 | 15,753,730 |
| 2021-12-07 | $7.73 | $7.79 | $7.46 | $7.62 | $7.60 | 24,539,440 |
| 2021-12-06 | $7.98 | $7.98 | $7.63 | $7.67 | $7.64 | 32,635,400 |
| 2021-12-03 | $8.01 | $8.01 | $8.01 | $8.01 | $7.98 | 25,358,630 |
| 2021-12-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.97 | 29,896,810 |
| 2021-12-01 | $8.20 | $8.28 | $8.12 | $8.22 | $8.19 | 39,723,710 |
| 2021-11-30 | $7.90 | $8.29 | $7.88 | $8.21 | $8.18 | 57,916,260 |
| 2021-11-29 | $7.88 | $8.06 | $7.79 | $7.88 | $7.85 | 37,513,100 |
| 2021-11-26 | $7.70 | $8.26 | $7.56 | $8.06 | $8.03 | 65,778,830 |
| 2021-11-25 | $7.81 | $7.85 | $7.67 | $7.77 | $7.74 | 24,634,550 |
| 2021-11-24 | $7.88 | $7.90 | $7.56 | $7.77 | $7.74 | 38,016,730 |
| 2021-11-23 | $7.86 | $7.93 | $7.77 | $7.88 | $7.85 | 28,516,900 |
| 2021-11-22 | $7.89 | $7.94 | $7.84 | $7.87 | $7.84 | 26,627,620 |
| 2021-11-19 | $8.01 | $8.09 | $7.87 | $7.91 | $7.88 | 35,375,320 |
| 2021-11-18 | $8.26 | $8.39 | $8.01 | $8.06 | $8.03 | 45,688,550 |
| 2021-11-17 | $8.07 | $8.33 | $8.06 | $8.27 | $8.24 | 49,007,600 |
| 2021-11-16 | $8.16 | $8.25 | $8.00 | $8.05 | $8.02 | 39,457,660 |
| 2021-11-15 | $8.03 | $8.21 | $7.93 | $8.12 | $8.09 | 39,886,570 |
| 2021-11-12 | $7.90 | $8.22 | $7.86 | $8.03 | $8.00 | 45,571,100 |
| 2021-11-11 | $7.81 | $7.97 | $7.75 | $7.90 | $7.87 | 34,096,760 |
| 2021-11-10 | $7.87 | $8.17 | $7.83 | $7.90 | $7.87 | 41,966,270 |
| 2021-11-09 | $7.96 | $8.19 | $7.71 | $7.87 | $7.84 | 49,709,010 |
| 2021-11-08 | $7.56 | $7.92 | $7.49 | $7.82 | $7.79 | 43,501,960 |
| 2021-11-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.32 | 56,210,060 |
| 2021-11-04 | $7.36 | $7.42 | $7.26 | $7.34 | $7.32 | 25,186,680 |
| 2021-11-03 | $7.20 | $7.44 | $7.17 | $7.34 | $7.32 | 23,241,990 |
| 2021-11-02 | $7.42 | $7.55 | $7.12 | $7.16 | $7.14 | 32,648,500 |
| 2021-11-01 | $7.42 | $7.55 | $7.32 | $7.48 | $7.46 | 23,212,210 |
| 2021-10-29 | $7.28 | $7.49 | $7.21 | $7.43 | $7.41 | 24,438,360 |
| 2021-10-28 | $7.32 | $7.41 | $7.18 | $7.21 | $7.19 | 23,856,750 |
| 2021-10-27 | $7.62 | $7.70 | $7.30 | $7.33 | $7.31 | 39,680,840 |
| 2021-10-26 | $7.99 | $8.22 | $7.75 | $7.75 | $7.72 | 41,228,340 |
| 2021-10-25 | $7.79 | $7.96 | $7.71 | $7.91 | $7.88 | 29,534,240 |
| 2021-10-22 | $8.16 | $8.20 | $7.70 | $7.79 | $7.76 | 48,100,350 |
| 2021-10-21 | $8.00 | $8.22 | $7.87 | $8.21 | $8.18 | 49,532,430 |
| 2021-10-20 | $8.40 | $8.55 | $8.00 | $8.15 | $8.12 | 68,756,210 |
| 2021-10-19 | $8.40 | $8.46 | $8.06 | $8.15 | $8.12 | 59,976,590 |
| 2021-10-18 | $8.67 | $8.85 | $8.37 | $8.47 | $8.44 | 65,905,770 |
| 2021-10-15 | $8.57 | $9.17 | $8.26 | $8.75 | $8.72 | 87,778,900 |
| 2021-10-14 | $8.73 | $8.78 | $8.28 | $8.55 | $8.52 | 81,157,170 |
| 2021-10-13 | $8.51 | $9.55 | $8.37 | $9.05 | $9.02 | 130,788,480 |
| 2021-10-12 | $8.89 | $9.00 | $8.23 | $8.38 | $8.35 | 86,445,330 |
| 2021-10-11 | $9.10 | $9.38 | $8.68 | $8.88 | $8.85 | 143,207,400 |
| 2021-10-08 | $7.44 | $8.74 | $7.43 | $8.74 | $8.71 | 94,547,760 |
| 2021-10-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.26 | 0 |
| 2021-10-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.26 | 0 |
| 2021-09-30 | $7.18 | $7.35 | $7.18 | $7.28 | $7.26 | 19,993,660 |
| 2021-09-29 | $7.72 | $7.72 | $7.17 | $7.17 | $7.15 | 46,474,160 |
| 2021-09-28 | $7.70 | $7.97 | $7.65 | $7.80 | $7.77 | 39,153,780 |
| 2021-09-27 | $8.07 | $8.66 | $7.91 | $7.93 | $7.90 | 73,641,950 |
| 2021-09-24 | $7.71 | $8.21 | $7.70 | $7.95 | $7.92 | 71,656,780 |
| 2021-09-23 | $7.20 | $8.37 | $7.18 | $7.91 | $7.88 | 70,868,820 |
| 2021-09-22 | $7.16 | $7.22 | $7.08 | $7.13 | $7.11 | 13,000,270 |
| 2021-09-21 | $7.21 | $7.21 | $7.21 | $7.21 | $7.19 | 0 |
| 2021-09-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.19 | 0 |
| 2021-09-17 | $7.38 | $7.48 | $7.13 | $7.21 | $7.19 | 21,840,260 |
| 2021-09-16 | $7.63 | $7.68 | $7.38 | $7.41 | $7.39 | 19,939,850 |
| 2021-09-15 | $7.32 | $7.72 | $7.27 | $7.58 | $7.56 | 39,282,570 |
| 2021-09-14 | $7.38 | $7.51 | $7.27 | $7.28 | $7.26 | 19,571,920 |
| 2021-09-13 | $7.48 | $7.49 | $7.15 | $7.40 | $7.38 | 25,448,290 |
| 2021-09-10 | $7.63 | $7.72 | $7.48 | $7.49 | $7.47 | 24,857,190 |
| 2021-09-09 | $7.73 | $7.76 | $7.50 | $7.61 | $7.59 | 26,453,570 |
| 2021-09-08 | $7.65 | $7.82 | $7.56 | $7.75 | $7.72 | 34,130,650 |
| 2021-09-07 | $7.55 | $7.88 | $7.55 | $7.65 | $7.62 | 32,620,600 |
| 2021-09-06 | $7.72 | $7.72 | $7.44 | $7.58 | $7.56 | 31,643,820 |
| 2021-09-03 | $7.28 | $7.81 | $7.25 | $7.73 | $7.70 | 58,710,740 |
| 2021-09-02 | $7.60 | $7.81 | $7.20 | $7.25 | $7.23 | 37,200,580 |
| 2021-09-01 | $7.60 | $7.65 | $7.35 | $7.48 | $7.46 | 21,304,800 |
| 2021-08-31 | $7.74 | $7.77 | $7.49 | $7.60 | $7.58 | 18,803,160 |
| 2021-08-30 | $7.28 | $7.74 | $7.28 | $7.66 | $7.63 | 36,866,730 |
| 2021-08-27 | $7.31 | $7.36 | $7.09 | $7.23 | $7.21 | 21,125,010 |
| 2021-08-26 | $7.62 | $7.74 | $7.38 | $7.40 | $7.38 | 24,176,460 |
| 2021-08-25 | $7.47 | $7.71 | $7.45 | $7.59 | $7.57 | 24,672,000 |
| 2021-08-24 | $7.60 | $7.63 | $7.42 | $7.48 | $7.46 | 15,699,660 |
| 2021-08-23 | $7.40 | $7.59 | $7.37 | $7.57 | $7.55 | 21,285,280 |
| 2021-08-20 | $7.48 | $7.53 | $7.28 | $7.41 | $7.39 | 19,640,250 |
| 2021-08-19 | $7.21 | $7.59 | $7.18 | $7.50 | $7.48 | 27,364,700 |
| 2021-08-18 | $7.04 | $7.26 | $6.91 | $7.22 | $7.20 | 17,833,870 |
| 2021-08-17 | $7.39 | $7.40 | $7.00 | $7.03 | $7.01 | 19,859,060 |
| 2021-08-16 | $7.53 | $7.67 | $7.35 | $7.39 | $7.37 | 23,089,400 |
| 2021-08-13 | $7.20 | $7.57 | $7.14 | $7.35 | $7.33 | 25,579,320 |
| 2021-08-12 | $7.44 | $7.58 | $7.37 | $7.40 | $7.38 | 15,559,100 |
| 2021-08-11 | $7.33 | $7.46 | $7.26 | $7.43 | $7.41 | 12,288,890 |
| 2021-08-10 | $7.33 | $7.42 | $7.22 | $7.37 | $7.35 | 12,711,470 |
| 2021-08-09 | $7.36 | $7.49 | $7.24 | $7.30 | $7.28 | 12,480,430 |
| 2021-08-06 | $7.47 | $7.53 | $7.34 | $7.43 | $7.41 | 18,324,040 |
| 2021-08-05 | $7.30 | $7.47 | $7.24 | $7.35 | $7.33 | 19,859,010 |
| 2021-08-04 | $7.17 | $7.37 | $7.11 | $7.36 | $7.34 | 22,679,050 |
| 2021-08-03 | $7.13 | $7.36 | $7.06 | $7.19 | $7.17 | 26,797,840 |
| 2021-08-02 | $6.78 | $7.13 | $6.73 | $7.08 | $7.06 | 16,901,690 |
| 2021-07-30 | $6.68 | $6.87 | $6.62 | $6.84 | $6.82 | 11,253,710 |
| 2021-07-29 | $6.65 | $6.79 | $6.62 | $6.71 | $6.69 | 10,101,090 |
| 2021-07-28 | $6.81 | $6.86 | $6.42 | $6.57 | $6.55 | 15,662,400 |
| 2021-07-27 | $7.00 | $7.09 | $6.82 | $6.84 | $6.82 | 17,065,150 |
| 2021-07-26 | $7.11 | $7.19 | $6.91 | $7.01 | $6.99 | 16,742,510 |
| 2021-07-23 | $7.50 | $7.51 | $7.13 | $7.16 | $7.14 | 25,397,410 |
| 2021-07-22 | $7.53 | $7.69 | $7.38 | $7.55 | $7.53 | 20,436,080 |
| 2021-07-21 | $7.43 | $7.59 | $7.42 | $7.54 | $7.52 | 23,842,390 |
| 2021-07-20 | $7.22 | $7.58 | $7.15 | $7.46 | $7.44 | 24,084,710 |
| 2021-07-19 | $7.29 | $7.37 | $7.11 | $7.33 | $7.31 | 18,030,770 |
| 2021-07-16 | $7.46 | $7.64 | $7.33 | $7.35 | $7.33 | 19,650,000 |
| 2021-07-15 | $7.77 | $7.78 | $7.41 | $7.42 | $7.40 | 26,516,560 |
| 2021-07-14 | $7.79 | $7.95 | $7.64 | $7.77 | $7.74 | 37,429,710 |
| 2021-07-13 | $7.56 | $7.93 | $7.50 | $7.76 | $7.73 | 36,311,960 |
| 2021-07-12 | $7.48 | $7.67 | $7.46 | $7.58 | $7.56 | 27,319,200 |
| 2021-07-09 | $7.39 | $7.45 | $7.24 | $7.38 | $7.36 | 16,833,930 |
| 2021-07-08 | $7.43 | $7.54 | $7.26 | $7.35 | $7.33 | 17,669,310 |
| 2021-07-07 | $7.47 | $7.57 | $7.30 | $7.45 | $7.43 | 27,225,120 |
| 2021-07-06 | $7.20 | $7.70 | $7.10 | $7.55 | $7.53 | 40,403,470 |
| 2021-07-05 | $6.93 | $7.24 | $6.93 | $7.17 | $7.15 | 15,443,930 |
| 2021-07-02 | $6.84 | $6.98 | $6.84 | $6.90 | $6.88 | 11,653,130 |
| 2021-07-01 | $7.35 | $7.35 | $6.85 | $6.86 | $6.84 | 21,731,570 |
| 2021-06-30 | $7.11 | $7.31 | $7.06 | $7.30 | $7.28 | 17,766,170 |
| 2021-06-29 | $7.20 | $7.36 | $7.12 | $7.13 | $7.11 | 17,707,910 |
| 2021-06-28 | $7.08 | $7.22 | $7.06 | $7.15 | $7.13 | 11,703,470 |
| 2021-06-25 | $7.13 | $7.21 | $7.02 | $7.10 | $7.08 | 12,808,260 |
| 2021-06-24 | $7.31 | $7.35 | $7.13 | $7.14 | $7.12 | 17,115,600 |
| 2021-06-23 | $7.41 | $7.42 | $7.21 | $7.36 | $7.34 | 15,769,170 |
| 2021-06-22 | $7.61 | $7.61 | $7.32 | $7.43 | $7.41 | 24,475,800 |
| 2021-06-21 | $7.41 | $7.74 | $7.41 | $7.63 | $7.60 | 24,789,460 |
| 2021-06-18 | $7.37 | $7.70 | $7.31 | $7.47 | $7.45 | 26,563,060 |
| 2021-06-17 | $7.43 | $7.53 | $7.22 | $7.44 | $7.42 | 27,771,940 |
| 2021-06-16 | $7.53 | $7.62 | $7.37 | $7.43 | $7.41 | 30,126,010 |
| 2021-06-15 | $7.60 | $7.77 | $7.49 | $7.55 | $7.53 | 37,111,510 |
| 2021-06-14 | $7.82 | $7.82 | $7.82 | $7.82 | $7.79 | 0 |
| 2021-06-11 | $7.94 | $8.09 | $7.66 | $7.82 | $7.79 | 63,510,720 |
| 2021-06-10 | $7.11 | $8.03 | $7.05 | $7.77 | $7.74 | 68,151,240 |
| 2021-06-09 | $6.93 | $7.10 | $6.89 | $7.04 | $7.02 | 20,350,930 |
| 2021-06-08 | $6.83 | $7.04 | $6.78 | $6.95 | $6.93 | 23,836,420 |
| 2021-06-07 | $6.67 | $6.82 | $6.65 | $6.82 | $6.80 | 13,674,760 |
| 2021-06-04 | $6.66 | $6.84 | $6.64 | $6.68 | $6.66 | 11,537,540 |
| 2021-06-03 | $6.75 | $6.93 | $6.66 | $6.68 | $6.66 | 15,571,350 |
| 2021-06-02 | $6.86 | $6.88 | $6.70 | $6.75 | $6.73 | 11,205,630 |
| 2021-06-01 | $6.68 | $6.91 | $6.62 | $6.87 | $6.85 | 19,489,860 |
| 2021-05-31 | $6.63 | $6.78 | $6.58 | $6.72 | $6.70 | 13,414,600 |
| 2021-05-28 | $6.68 | $6.71 | $6.53 | $6.56 | $6.54 | 10,940,720 |
| 2021-05-27 | $6.62 | $6.80 | $6.61 | $6.66 | $6.64 | 12,479,220 |
| 2021-05-26 | $6.71 | $6.83 | $6.61 | $6.63 | $6.61 | 12,222,990 |
| 2021-05-25 | $6.69 | $6.74 | $6.58 | $6.68 | $6.66 | 10,821,280 |
| 2021-05-24 | $6.54 | $6.75 | $6.50 | $6.69 | $6.67 | 15,521,160 |
| 2021-05-21 | $6.40 | $6.85 | $6.38 | $6.60 | $6.58 | 19,286,500 |
| 2021-05-20 | $6.57 | $6.60 | $6.36 | $6.38 | $6.36 | 12,459,190 |
| 2021-05-19 | $6.72 | $6.75 | $6.60 | $6.62 | $6.60 | 11,681,550 |
| 2021-05-18 | $6.59 | $6.75 | $6.56 | $6.73 | $6.69 | 14,893,120 |
| 2021-05-17 | $6.67 | $6.68 | $6.42 | $6.52 | $6.48 | 11,101,840 |
| 2021-05-14 | $6.57 | $6.68 | $6.53 | $6.64 | $6.60 | 10,841,750 |
| 2021-05-13 | $6.56 | $6.68 | $6.52 | $6.53 | $6.49 | 11,108,920 |
| 2021-05-12 | $6.33 | $6.63 | $6.32 | $6.60 | $6.56 | 16,498,900 |
| 2021-05-11 | $6.35 | $6.60 | $6.34 | $6.40 | $6.36 | 13,025,630 |
| 2021-05-10 | $6.21 | $6.45 | $6.10 | $6.41 | $6.37 | 12,563,350 |
| 2021-05-07 | $6.15 | $6.33 | $6.10 | $6.22 | $6.18 | 10,455,170 |
| 2021-05-06 | $6.09 | $6.19 | $6.07 | $6.15 | $6.11 | 6,397,570 |
| 2021-05-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.08 | 0 |
| 2021-05-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.08 | 0 |
| 2021-04-30 | $6.25 | $6.31 | $6.07 | $6.12 | $6.08 | 9,918,830 |
| 2021-04-29 | $6.19 | $6.33 | $6.19 | $6.26 | $6.22 | 7,434,810 |
| 2021-04-28 | $6.60 | $6.62 | $6.20 | $6.28 | $6.24 | 21,517,790 |
| 2021-04-27 | $6.76 | $6.89 | $6.61 | $6.70 | $6.66 | 10,841,080 |
| 2021-04-26 | $6.83 | $6.92 | $6.71 | $6.79 | $6.75 | 9,513,810 |
| 2021-04-23 | $7.02 | $7.03 | $6.80 | $6.83 | $6.79 | 16,827,410 |
| 2021-04-22 | $6.85 | $7.13 | $6.78 | $7.08 | $7.04 | 24,133,160 |
| 2021-04-21 | $6.79 | $6.94 | $6.77 | $6.83 | $6.79 | 9,933,420 |
| 2021-04-20 | $6.89 | $7.03 | $6.80 | $6.81 | $6.77 | 13,500,430 |
| 2021-04-19 | $6.86 | $6.97 | $6.83 | $6.92 | $6.88 | 14,391,000 |
| 2021-04-16 | $6.76 | $6.98 | $6.76 | $6.94 | $6.90 | 17,627,710 |
| 2021-04-15 | $6.74 | $6.95 | $6.70 | $6.76 | $6.72 | 16,946,460 |
| 2021-04-14 | $6.56 | $6.87 | $6.36 | $6.82 | $6.78 | 20,281,490 |
| 2021-04-13 | $6.48 | $6.69 | $6.46 | $6.56 | $6.52 | 8,805,870 |
| 2021-04-12 | $6.58 | $6.63 | $6.46 | $6.51 | $6.47 | 8,348,100 |
| 2021-04-09 | $6.59 | $6.63 | $6.53 | $6.58 | $6.54 | 6,116,070 |
| 2021-04-08 | $6.73 | $6.73 | $6.56 | $6.57 | $6.53 | 8,814,210 |
| 2021-04-07 | $6.83 | $6.83 | $6.65 | $6.74 | $6.70 | 9,284,010 |
| 2021-04-06 | $6.75 | $6.85 | $6.70 | $6.83 | $6.79 | 7,921,700 |
| 2021-04-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 0 |
| 2021-04-02 | $6.70 | $6.84 | $6.65 | $6.75 | $6.71 | 10,242,310 |
| 2021-04-01 | $6.76 | $6.79 | $6.59 | $6.65 | $6.61 | 10,718,280 |
| 2021-03-31 | $6.74 | $6.90 | $6.68 | $6.78 | $6.74 | 12,056,000 |
| 2021-03-30 | $6.96 | $6.96 | $6.71 | $6.73 | $6.69 | 12,179,090 |
| 2021-03-29 | $6.91 | $7.05 | $6.85 | $6.99 | $6.95 | 15,179,030 |
| 2021-03-26 | $6.93 | $6.96 | $6.81 | $6.91 | $6.87 | 18,543,030 |
| 2021-03-25 | $6.64 | $7.14 | $6.60 | $6.99 | $6.95 | 28,238,960 |
| 2021-03-24 | $6.66 | $6.99 | $6.63 | $6.74 | $6.70 | 18,915,450 |
| 2021-03-23 | $6.53 | $6.76 | $6.48 | $6.68 | $6.64 | 18,075,730 |
| 2021-03-22 | $6.40 | $6.53 | $6.40 | $6.52 | $6.48 | 8,081,000 |
| 2021-03-19 | $6.36 | $6.49 | $6.35 | $6.41 | $6.37 | 6,249,180 |
| 2021-03-18 | $6.50 | $6.53 | $6.43 | $6.44 | $6.40 | 6,617,650 |
| 2021-03-17 | $6.44 | $6.51 | $6.37 | $6.48 | $6.44 | 7,268,180 |
| 2021-03-16 | $6.29 | $6.46 | $6.28 | $6.45 | $6.41 | 10,169,960 |
| 2021-03-15 | $6.32 | $6.37 | $6.24 | $6.28 | $6.24 | 6,571,490 |
| 2021-03-12 | $6.40 | $6.40 | $6.26 | $6.29 | $6.25 | 8,193,920 |
| 2021-03-11 | $6.28 | $6.40 | $6.21 | $6.38 | $6.34 | 8,746,770 |
| 2021-03-10 | $6.63 | $6.64 | $6.27 | $6.29 | $6.25 | 14,854,900 |
| 2021-03-09 | $6.72 | $6.78 | $6.40 | $6.57 | $6.53 | 19,631,060 |
| 2021-03-08 | $6.72 | $6.80 | $6.64 | $6.65 | $6.61 | 16,079,870 |
| 2021-03-05 | $6.47 | $6.71 | $6.46 | $6.70 | $6.66 | 14,580,260 |
| 2021-03-04 | $6.59 | $6.65 | $6.47 | $6.49 | $6.45 | 9,345,280 |
| 2021-03-03 | $6.57 | $6.62 | $6.48 | $6.59 | $6.55 | 8,031,870 |
| 2021-03-02 | $6.68 | $6.68 | $6.55 | $6.59 | $6.55 | 8,883,340 |
| 2021-03-01 | $6.56 | $6.68 | $6.49 | $6.68 | $6.64 | 12,770,610 |
| 2021-02-26 | $6.25 | $6.52 | $6.20 | $6.48 | $6.44 | 11,846,540 |
| 2021-02-25 | $6.57 | $6.60 | $6.33 | $6.36 | $6.32 | 9,976,900 |
| 2021-02-24 | $6.39 | $6.52 | $6.37 | $6.47 | $6.43 | 11,196,530 |
| 2021-02-23 | $6.40 | $6.55 | $6.35 | $6.36 | $6.32 | 10,299,290 |
| 2021-02-22 | $6.50 | $6.66 | $6.46 | $6.46 | $6.42 | 15,911,560 |
| 2021-02-19 | $6.18 | $6.44 | $6.18 | $6.41 | $6.37 | 11,447,480 |
| 2021-02-18 | $6.08 | $6.31 | $6.06 | $6.25 | $6.21 | 11,472,040 |
| 2021-02-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.94 | 0 |
| 2021-02-16 | $5.98 | $5.98 | $5.98 | $5.98 | $5.94 | 0 |
| 2021-02-15 | $5.98 | $5.98 | $5.98 | $5.98 | $5.94 | 0 |
| 2021-02-12 | $5.98 | $5.98 | $5.98 | $5.98 | $5.94 | 0 |
| 2021-02-11 | $5.98 | $5.98 | $5.98 | $5.98 | $5.94 | 0 |
| 2021-02-10 | $5.93 | $6.05 | $5.90 | $5.98 | $5.94 | 6,601,380 |
| 2021-02-09 | $5.82 | $5.97 | $5.80 | $5.95 | $5.91 | 8,218,640 |
| 2021-02-08 | $5.83 | $5.88 | $5.73 | $5.77 | $5.73 | 7,034,910 |
| 2021-02-05 | $5.95 | $6.11 | $5.79 | $5.83 | $5.79 | 9,951,810 |
| 2021-02-04 | $6.08 | $6.10 | $5.82 | $5.92 | $5.88 | 13,063,650 |
| 2021-02-03 | $6.32 | $6.33 | $6.06 | $6.08 | $6.04 | 13,352,650 |
| 2021-02-02 | $6.48 | $6.48 | $6.29 | $6.33 | $6.29 | 9,065,980 |
| 2021-02-01 | $6.44 | $6.55 | $6.36 | $6.43 | $6.39 | 9,202,260 |
| 2021-01-29 | $6.74 | $6.80 | $6.44 | $6.51 | $6.47 | 11,783,870 |
| 2021-01-28 | $6.67 | $6.84 | $6.64 | $6.72 | $6.68 | 8,303,590 |
| 2021-01-27 | $6.69 | $6.75 | $6.59 | $6.72 | $6.68 | 6,569,210 |
| 2021-01-26 | $6.66 | $6.81 | $6.61 | $6.69 | $6.65 | 7,369,300 |
| 2021-01-25 | $6.88 | $6.88 | $6.67 | $6.68 | $6.64 | 12,706,560 |
| 2021-01-22 | $7.16 | $7.19 | $6.88 | $6.89 | $6.85 | 16,339,620 |
| 2021-01-21 | $7.15 | $7.27 | $7.08 | $7.18 | $7.13 | 12,541,510 |
| 2021-01-20 | $7.31 | $7.37 | $7.16 | $7.21 | $7.16 | 12,846,090 |
| 2021-01-19 | $7.18 | $7.32 | $7.14 | $7.25 | $7.20 | 15,136,040 |
| 2021-01-18 | $7.04 | $7.25 | $7.03 | $7.23 | $7.18 | 12,793,930 |
| 2021-01-15 | $7.04 | $7.15 | $6.99 | $7.11 | $7.07 | 9,393,120 |
| 2021-01-14 | $6.88 | $7.07 | $6.86 | $7.03 | $6.99 | 11,357,270 |
| 2021-01-13 | $7.02 | $7.02 | $6.78 | $6.85 | $6.81 | 10,545,550 |
| 2021-01-12 | $7.00 | $7.10 | $6.88 | $7.01 | $6.97 | 9,149,560 |
| 2021-01-11 | $7.11 | $7.34 | $6.93 | $6.98 | $6.94 | 11,614,270 |
| 2021-01-08 | $6.89 | $7.28 | $6.88 | $7.16 | $7.12 | 13,980,670 |
| 2021-01-07 | $7.18 | $7.19 | $6.82 | $6.89 | $6.85 | 16,805,710 |
| 2021-01-06 | $7.57 | $7.59 | $7.15 | $7.22 | $7.17 | 17,140,650 |
| 2021-01-05 | $7.58 | $7.70 | $7.48 | $7.55 | $7.50 | 12,107,560 |
| 2021-01-04 | $7.62 | $7.72 | $7.54 | $7.61 | $7.56 | 11,909,020 |
| 2021-01-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.54 | 0 |
| 2020-12-31 | $7.40 | $7.63 | $7.40 | $7.59 | $7.54 | 12,535,320 |
| 2020-12-30 | $7.39 | $7.47 | $7.30 | $7.41 | $7.36 | 9,694,180 |
| 2020-12-29 | $7.24 | $7.63 | $7.24 | $7.42 | $7.37 | 14,248,300 |
| 2020-12-28 | $7.25 | $7.41 | $7.07 | $7.28 | $7.23 | 12,477,190 |
| 2020-12-25 | $7.22 | $7.38 | $7.22 | $7.25 | $7.20 | 9,876,290 |
| 2020-12-24 | $7.54 | $7.54 | $7.21 | $7.24 | $7.19 | 13,467,320 |
| 2020-12-23 | $7.47 | $7.55 | $7.41 | $7.48 | $7.43 | 7,958,300 |
| 2020-12-22 | $7.66 | $7.67 | $7.46 | $7.48 | $7.43 | 10,594,740 |
| 2020-12-21 | $7.57 | $7.73 | $7.48 | $7.71 | $7.66 | 10,014,920 |
| 2020-12-18 | $7.70 | $7.73 | $7.53 | $7.60 | $7.55 | 9,412,730 |
| 2020-12-17 | $7.50 | $7.73 | $7.41 | $7.69 | $7.64 | 13,767,840 |
| 2020-12-16 | $7.82 | $7.83 | $7.50 | $7.50 | $7.45 | 16,139,680 |
| 2020-12-15 | $7.79 | $7.84 | $7.75 | $7.78 | $7.73 | 9,592,500 |
| 2020-12-14 | $7.83 | $7.90 | $7.75 | $7.79 | $7.74 | 10,363,850 |
| 2020-12-11 | $8.02 | $8.02 | $7.68 | $7.86 | $7.81 | 23,449,790 |
| 2020-12-10 | $8.39 | $8.39 | $8.01 | $8.01 | $7.96 | 32,639,110 |
| 2020-12-09 | $8.69 | $8.82 | $8.50 | $8.57 | $8.52 | 30,455,000 |
| 2020-12-08 | $8.49 | $8.64 | $8.37 | $8.59 | $8.54 | 17,661,290 |
| 2020-12-07 | $8.59 | $8.72 | $8.45 | $8.49 | $8.44 | 15,300,340 |
| 2020-12-04 | $8.60 | $8.87 | $8.56 | $8.64 | $8.59 | 22,245,140 |
| 2020-12-03 | $8.60 | $8.61 | $8.43 | $8.50 | $8.45 | 14,630,430 |
| 2020-12-02 | $8.60 | $8.72 | $8.57 | $8.62 | $8.57 | 16,000,660 |
| 2020-12-01 | $8.48 | $8.82 | $8.47 | $8.68 | $8.63 | 22,369,940 |
| 2020-11-30 | $8.33 | $8.62 | $8.29 | $8.50 | $8.45 | 18,025,050 |
| 2020-11-27 | $8.37 | $8.42 | $8.25 | $8.38 | $8.33 | 13,267,510 |
| 2020-11-26 | $8.56 | $8.63 | $8.39 | $8.41 | $8.36 | 16,194,040 |
| 2020-11-25 | $8.64 | $8.81 | $8.50 | $8.53 | $8.48 | 29,590,040 |
| 2020-11-24 | $8.45 | $8.62 | $8.42 | $8.48 | $8.43 | 15,555,030 |
| 2020-11-23 | $8.38 | $8.51 | $8.26 | $8.47 | $8.42 | 21,832,730 |
| 2020-11-20 | $8.43 | $8.62 | $8.32 | $8.46 | $8.41 | 24,576,970 |
| 2020-11-19 | $8.30 | $8.46 | $8.22 | $8.45 | $8.40 | 17,721,220 |
| 2020-11-18 | $8.23 | $8.42 | $8.20 | $8.33 | $8.28 | 13,570,960 |
| 2020-11-17 | $8.35 | $8.35 | $8.15 | $8.27 | $8.22 | 13,090,650 |
| 2020-11-16 | $8.44 | $8.47 | $8.20 | $8.32 | $8.27 | 14,650,160 |
| 2020-11-13 | $8.34 | $8.48 | $8.24 | $8.42 | $8.37 | 12,335,420 |
| 2020-11-12 | $8.50 | $8.56 | $8.33 | $8.37 | $8.32 | 13,081,550 |
| 2020-11-11 | $8.79 | $8.83 | $8.39 | $8.47 | $8.42 | 19,726,150 |
| 2020-11-10 | $9.05 | $9.07 | $8.74 | $8.79 | $8.73 | 20,509,500 |
| 2020-11-09 | $8.84 | $9.14 | $8.78 | $9.06 | $9.00 | 23,525,230 |
| 2020-11-06 | $9.03 | $9.14 | $8.68 | $8.77 | $8.71 | 19,472,620 |
| 2020-11-05 | $8.93 | $9.11 | $8.76 | $9.04 | $8.98 | 23,695,890 |
| 2020-11-04 | $8.80 | $8.91 | $8.71 | $8.84 | $8.78 | 17,758,150 |
| 2020-11-03 | $8.73 | $8.98 | $8.68 | $8.92 | $8.86 | 19,524,900 |
| 2020-11-02 | $8.68 | $8.72 | $8.50 | $8.67 | $8.62 | 17,351,030 |
| 2020-10-30 | $9.11 | $9.20 | $8.59 | $8.60 | $8.55 | 27,028,220 |
| 2020-10-29 | $9.01 | $9.17 | $8.96 | $9.08 | $9.02 | 20,204,910 |
| 2020-10-28 | $9.30 | $9.32 | $8.94 | $9.19 | $9.13 | 24,720,320 |
| 2020-10-27 | $9.31 | $9.41 | $9.14 | $9.37 | $9.31 | 17,385,640 |
| 2020-10-26 | $9.18 | $9.43 | $9.06 | $9.34 | $9.28 | 21,299,470 |
| 2020-10-23 | $9.44 | $9.58 | $9.16 | $9.23 | $9.17 | 20,429,360 |
| 2020-10-22 | $9.38 | $9.53 | $9.27 | $9.38 | $9.32 | 20,051,400 |
| 2020-10-21 | $9.87 | $9.88 | $9.32 | $9.37 | $9.31 | 34,296,720 |
| 2020-10-20 | $9.88 | $9.91 | $9.68 | $9.88 | $9.82 | 24,227,950 |
| 2020-10-19 | $10.11 | $10.18 | $9.76 | $9.76 | $9.70 | 29,055,840 |
| 2020-10-16 | $10.20 | $10.22 | $9.80 | $9.88 | $9.82 | 39,317,660 |
| 2020-10-15 | $10.17 | $10.40 | $9.98 | $10.10 | $10.04 | 45,027,800 |
| 2020-10-14 | $10.37 | $10.64 | $10.15 | $10.25 | $10.19 | 76,178,730 |
| 2020-10-13 | $9.88 | $10.67 | $9.88 | $10.49 | $10.42 | 94,565,240 |
| 2020-10-12 | $9.53 | $10.55 | $9.50 | $9.97 | $9.91 | 84,415,940 |
| 2020-10-09 | $8.37 | $8.99 | $8.32 | $8.91 | $8.85 | 34,741,890 |
| 2020-10-08 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 0 |
| 2020-10-07 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 0 |
| 2020-10-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 0 |
| 2020-10-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 0 |
| 2020-10-02 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 0 |
| 2020-10-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 0 |
| 2020-09-30 | $8.29 | $8.35 | $8.12 | $8.19 | $8.14 | 13,570,050 |
| 2020-09-29 | $8.28 | $8.37 | $8.23 | $8.29 | $8.24 | 10,522,230 |
| 2020-09-28 | $8.32 | $8.35 | $8.19 | $8.20 | $8.15 | 10,198,610 |
| 2020-09-25 | $8.50 | $8.55 | $8.17 | $8.28 | $8.23 | 17,486,930 |
| 2020-09-24 | $8.86 | $8.88 | $8.45 | $8.45 | $8.40 | 21,908,000 |
| 2020-09-23 | $8.86 | $8.97 | $8.72 | $8.95 | $8.89 | 19,604,830 |
| 2020-09-22 | $8.88 | $9.05 | $8.74 | $8.78 | $8.72 | 19,608,430 |
| 2020-09-21 | $9.00 | $9.22 | $8.92 | $9.03 | $8.97 | 26,481,670 |
| 2020-09-18 | $8.88 | $9.03 | $8.66 | $9.02 | $8.96 | 27,777,160 |
| 2020-09-17 | $8.82 | $9.03 | $8.74 | $8.87 | $8.81 | 23,092,640 |
| 2020-09-16 | $9.03 | $9.07 | $8.72 | $8.89 | $8.83 | 24,094,640 |
| 2020-09-15 | $9.19 | $9.30 | $8.95 | $9.05 | $8.99 | 27,409,890 |
| 2020-09-14 | $8.91 | $9.30 | $8.82 | $9.20 | $9.14 | 42,102,580 |
| 2020-09-11 | $8.53 | $9.00 | $8.52 | $8.86 | $8.80 | 39,308,270 |
| 2020-09-10 | $9.62 | $9.67 | $8.43 | $8.60 | $8.55 | 64,438,020 |
| 2020-09-09 | $9.99 | $10.56 | $9.40 | $9.41 | $9.35 | 68,134,230 |
| 2020-09-08 | $9.56 | $10.18 | $9.45 | $10.14 | $10.08 | 49,903,800 |
| 2020-09-07 | $9.58 | $9.95 | $9.50 | $9.65 | $9.59 | 46,560,600 |
| 2020-09-04 | $9.32 | $9.63 | $9.24 | $9.60 | $9.54 | 29,048,320 |
| 2020-09-03 | $9.67 | $9.68 | $9.39 | $9.51 | $9.45 | 37,006,550 |
| 2020-09-02 | $9.30 | $9.84 | $9.20 | $9.76 | $9.70 | 57,043,010 |
| 2020-09-01 | $9.10 | $9.44 | $9.08 | $9.30 | $9.24 | 27,716,860 |
| 2020-08-31 | $9.34 | $9.63 | $9.17 | $9.18 | $9.12 | 36,368,530 |
| 2020-08-28 | $9.30 | $9.48 | $9.11 | $9.33 | $9.27 | 30,357,610 |
| 2020-08-27 | $9.01 | $9.58 | $8.85 | $9.36 | $9.30 | 42,420,920 |
| 2020-08-26 | $9.42 | $9.44 | $9.05 | $9.06 | $9.00 | 42,917,600 |
| 2020-08-25 | $9.03 | $9.57 | $8.98 | $9.47 | $9.41 | 57,995,600 |
| 2020-08-24 | $8.90 | $9.24 | $8.62 | $9.06 | $9.00 | 44,547,770 |
| 2020-08-21 | $8.61 | $8.95 | $8.58 | $8.95 | $8.89 | 36,382,100 |
| 2020-08-20 | $8.43 | $8.95 | $8.42 | $8.61 | $8.56 | 33,458,330 |
| 2020-08-19 | $8.79 | $8.83 | $8.45 | $8.46 | $8.41 | 28,689,670 |
| 2020-08-18 | $8.88 | $8.95 | $8.78 | $8.84 | $8.78 | 29,098,390 |
| 2020-08-17 | $9.05 | $9.10 | $8.84 | $8.88 | $8.82 | 42,235,180 |
| 2020-08-14 | $8.78 | $8.85 | $8.62 | $8.83 | $8.77 | 28,473,340 |
| 2020-08-13 | $8.49 | $8.98 | $8.43 | $8.78 | $8.72 | 43,182,380 |
| 2020-08-12 | $8.28 | $8.44 | $8.17 | $8.42 | $8.37 | 26,455,690 |
| 2020-08-11 | $8.60 | $8.63 | $8.23 | $8.26 | $8.21 | 30,122,760 |
| 2020-08-10 | $8.30 | $8.99 | $8.24 | $8.57 | $8.52 | 44,454,360 |
| 2020-08-07 | $8.45 | $8.53 | $8.12 | $8.24 | $8.19 | 26,923,090 |
| 2020-08-06 | $8.65 | $8.91 | $8.47 | $8.53 | $8.48 | 42,335,940 |
| 2020-08-05 | $8.45 | $8.52 | $8.28 | $8.39 | $8.34 | 19,783,750 |
| 2020-08-04 | $8.57 | $8.63 | $8.24 | $8.29 | $8.24 | 27,974,800 |
| 2020-08-03 | $8.32 | $8.49 | $8.29 | $8.47 | $8.42 | 22,594,080 |
| 2020-07-31 | $8.20 | $8.36 | $8.11 | $8.27 | $8.22 | 20,508,760 |
| 2020-07-30 | $8.21 | $8.24 | $8.09 | $8.19 | $8.14 | 17,124,950 |
| 2020-07-29 | $7.93 | $8.22 | $7.88 | $8.20 | $8.15 | 16,824,460 |
| 2020-07-28 | $7.84 | $8.06 | $7.81 | $7.92 | $7.87 | 14,934,380 |
| 2020-07-27 | $7.84 | $7.92 | $7.70 | $7.75 | $7.70 | 13,167,970 |
| 2020-07-24 | $8.10 | $8.24 | $7.78 | $7.80 | $7.75 | 20,959,270 |
| 2020-07-23 | $8.24 | $8.31 | $7.94 | $8.15 | $8.10 | 25,851,070 |
| 2020-07-22 | $8.40 | $8.54 | $8.30 | $8.35 | $8.30 | 25,000,120 |
| 2020-07-21 | $8.29 | $8.61 | $8.23 | $8.40 | $8.35 | 38,494,060 |
| 2020-07-20 | $7.78 | $8.29 | $7.73 | $8.28 | $8.23 | 29,509,600 |
| 2020-07-17 | $7.78 | $7.84 | $7.58 | $7.70 | $7.65 | 17,612,940 |
| 2020-07-16 | $8.13 | $8.24 | $7.62 | $7.74 | $7.69 | 26,474,060 |
| 2020-07-15 | $8.39 | $8.43 | $8.06 | $8.09 | $8.04 | 31,857,000 |
| 2020-07-14 | $8.65 | $8.78 | $8.18 | $8.36 | $8.31 | 41,757,210 |
| 2020-07-13 | $8.04 | $8.35 | $8.04 | $8.31 | $8.26 | 28,437,830 |
| 2020-07-10 | $8.10 | $8.22 | $7.96 | $8.00 | $7.95 | 29,922,470 |
| 2020-07-09 | $8.06 | $8.25 | $8.00 | $8.15 | $8.10 | 36,237,800 |
| 2020-07-08 | $7.85 | $8.15 | $7.78 | $8.08 | $8.03 | 32,230,390 |
| 2020-07-07 | $7.79 | $8.03 | $7.60 | $7.81 | $7.76 | 32,261,970 |
| 2020-07-06 | $7.45 | $7.73 | $7.44 | $7.69 | $7.64 | 26,012,320 |
| 2020-07-03 | $7.37 | $7.43 | $7.28 | $7.41 | $7.36 | 18,142,470 |
| 2020-07-02 | $7.17 | $7.32 | $7.13 | $7.30 | $7.25 | 17,633,670 |
| 2020-07-01 | $7.22 | $7.24 | $7.12 | $7.18 | $7.13 | 13,562,170 |
| 2020-06-30 | $7.06 | $7.27 | $7.05 | $7.26 | $7.21 | 13,982,000 |
| 2020-06-29 | $7.15 | $7.15 | $6.99 | $7.03 | $6.99 | 12,763,460 |
| 2020-06-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.15 | 0 |
| 2020-06-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.15 | 0 |
| 2020-06-24 | $7.30 | $7.34 | $7.19 | $7.20 | $7.15 | 13,573,590 |
| 2020-06-23 | $7.28 | $7.42 | $7.24 | $7.34 | $7.29 | 23,469,800 |
| 2020-06-22 | $7.24 | $7.31 | $7.20 | $7.21 | $7.16 | 9,594,160 |
| 2020-06-19 | $7.27 | $7.33 | $7.20 | $7.26 | $7.21 | 9,581,210 |
| 2020-06-18 | $7.23 | $7.34 | $7.21 | $7.30 | $7.25 | 13,510,270 |
| 2020-06-17 | $7.25 | $7.26 | $7.13 | $7.24 | $7.19 | 10,700,280 |
| 2020-06-16 | $7.10 | $7.25 | $7.10 | $7.25 | $7.20 | 13,448,790 |
| 2020-06-15 | $7.04 | $7.13 | $7.01 | $7.04 | $7.00 | 8,696,490 |
| 2020-06-12 | $6.96 | $7.08 | $6.92 | $7.06 | $7.02 | 7,828,910 |
| 2020-06-11 | $7.09 | $7.17 | $7.05 | $7.09 | $7.05 | 8,450,300 |
| 2020-06-10 | $7.18 | $7.18 | $7.05 | $7.08 | $7.04 | 8,410,740 |
| 2020-06-09 | $7.20 | $7.23 | $7.13 | $7.19 | $7.14 | 6,984,260 |
| 2020-06-08 | $7.33 | $7.38 | $7.18 | $7.18 | $7.13 | 11,387,770 |
| 2020-06-05 | $7.24 | $7.42 | $7.19 | $7.29 | $7.24 | 14,067,290 |
| 2020-06-04 | $7.31 | $7.32 | $7.17 | $7.28 | $7.23 | 12,354,790 |
| 2020-06-03 | $7.31 | $7.36 | $7.27 | $7.30 | $7.25 | 12,193,990 |
| 2020-06-02 | $7.26 | $7.33 | $7.24 | $7.29 | $7.24 | 12,873,890 |
| 2020-06-01 | $7.12 | $7.32 | $7.12 | $7.29 | $7.24 | 15,297,310 |
| 2020-05-29 | $7.03 | $7.14 | $7.00 | $7.08 | $7.04 | 7,636,280 |
| 2020-05-28 | $7.10 | $7.16 | $6.95 | $7.07 | $7.03 | 11,042,870 |
| 2020-05-27 | $7.16 | $7.20 | $7.10 | $7.13 | $7.09 | 8,333,900 |
| 2020-05-26 | $7.05 | $7.21 | $7.05 | $7.20 | $7.15 | 9,621,250 |
| 2020-05-25 | $7.10 | $7.15 | $6.98 | $7.01 | $6.97 | 7,633,130 |
| 2020-05-22 | $7.09 | $7.14 | $7.00 | $7.12 | $7.08 | 10,228,370 |
| 2020-05-21 | $7.15 | $7.20 | $7.07 | $7.11 | $7.05 | 9,344,580 |
| 2020-05-20 | $7.23 | $7.25 | $7.08 | $7.13 | $7.07 | 12,146,380 |
| 2020-05-19 | $7.26 | $7.31 | $7.16 | $7.28 | $7.21 | 14,739,220 |
| 2020-05-18 | $7.47 | $7.52 | $7.16 | $7.21 | $7.14 | 23,760,050 |
| 2020-05-15 | $7.88 | $7.88 | $7.56 | $7.56 | $7.49 | 29,768,190 |
| 2020-05-14 | $7.43 | $7.57 | $7.38 | $7.50 | $7.43 | 13,231,040 |
| 2020-05-13 | $7.48 | $7.50 | $7.37 | $7.50 | $7.43 | 10,232,140 |
| 2020-05-12 | $7.56 | $7.60 | $7.34 | $7.52 | $7.45 | 13,256,440 |
| 2020-05-11 | $7.71 | $7.75 | $7.51 | $7.57 | $7.50 | 14,832,330 |
| 2020-05-08 | $7.55 | $7.75 | $7.51 | $7.62 | $7.55 | 19,011,740 |
| 2020-05-07 | $7.57 | $7.70 | $7.45 | $7.47 | $7.40 | 22,383,470 |
| 2020-05-06 | $7.12 | $7.88 | $7.08 | $7.57 | $7.50 | 26,692,850 |
| 2020-05-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.15 | 0 |
| 2020-05-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.15 | 0 |
| 2020-05-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.15 | 0 |
| 2020-04-30 | $7.03 | $7.28 | $7.03 | $7.22 | $7.15 | 14,486,910 |
| 2020-04-29 | $6.97 | $7.03 | $6.91 | $6.99 | $6.93 | 13,093,820 |
| 2020-04-28 | $7.20 | $7.21 | $6.72 | $6.98 | $6.92 | 29,255,380 |
| 2020-04-27 | $7.29 | $7.41 | $7.21 | $7.25 | $7.18 | 17,737,490 |
| 2020-04-24 | $7.31 | $7.49 | $7.11 | $7.20 | $7.13 | 29,531,930 |
| 2020-04-23 | $7.87 | $7.90 | $7.31 | $7.36 | $7.29 | 51,127,490 |
| 2020-04-22 | $7.80 | $7.98 | $7.74 | $7.93 | $7.86 | 25,935,830 |
| 2020-04-21 | $7.94 | $7.97 | $7.75 | $7.86 | $7.79 | 32,831,410 |
| 2020-04-20 | $7.97 | $8.14 | $7.86 | $8.03 | $7.96 | 34,485,940 |
| 2020-04-17 | $8.12 | $8.40 | $7.95 | $7.95 | $7.88 | 50,951,950 |
| 2020-04-16 | $8.01 | $8.18 | $7.92 | $8.07 | $8.00 | 46,222,370 |
| 2020-04-15 | $8.31 | $8.36 | $8.02 | $8.08 | $8.01 | 55,778,610 |
| 2020-04-14 | $8.16 | $8.78 | $8.14 | $8.47 | $8.39 | 80,589,240 |
| 2020-04-13 | $7.91 | $8.44 | $7.72 | $8.29 | $8.21 | 71,257,180 |
| 2020-04-10 | $9.45 | $9.58 | $8.09 | $8.09 | $8.02 | 117,347,400 |
| 2020-04-09 | $8.99 | $8.99 | $8.67 | $8.99 | $8.91 | 67,208,580 |
| 2020-04-08 | $7.90 | $8.48 | $7.68 | $8.17 | $8.10 | 72,171,510 |
| 2020-04-07 | $7.18 | $7.71 | $7.13 | $7.71 | $7.64 | 25,406,980 |
| 2020-04-06 | $7.01 | $7.01 | $7.01 | $7.01 | $6.95 | 0 |
| 2020-04-03 | $7.09 | $7.16 | $6.97 | $7.01 | $6.95 | 9,497,660 |
| 2020-04-02 | $6.90 | $7.16 | $6.89 | $7.15 | $7.09 | 11,575,300 |
| 2020-04-01 | $6.96 | $7.14 | $6.91 | $6.93 | $6.87 | 11,251,840 |
| 2020-03-31 | $7.15 | $7.17 | $6.97 | $7.01 | $6.95 | 9,141,470 |
| 2020-03-30 | $7.16 | $7.16 | $6.91 | $7.03 | $6.97 | 14,210,480 |
| 2020-03-27 | $7.50 | $7.51 | $7.28 | $7.29 | $7.22 | 11,897,410 |
| 2020-03-26 | $7.56 | $7.64 | $7.32 | $7.40 | $7.33 | 15,135,850 |
| 2020-03-25 | $7.73 | $7.78 | $7.61 | $7.63 | $7.56 | 16,966,580 |
| 2020-03-24 | $7.47 | $7.57 | $7.23 | $7.55 | $7.48 | 18,306,170 |
| 2020-03-23 | $7.48 | $7.65 | $7.20 | $7.28 | $7.21 | 18,228,130 |
| 2020-03-20 | $7.82 | $7.87 | $7.55 | $7.76 | $7.69 | 20,827,570 |
| 2020-03-19 | $7.56 | $7.89 | $7.50 | $7.80 | $7.73 | 26,352,060 |
| 2020-03-18 | $8.06 | $8.15 | $7.51 | $7.54 | $7.47 | 35,902,660 |
| 2020-03-17 | $8.25 | $8.40 | $7.59 | $7.97 | $7.90 | 39,393,480 |
| 2020-03-16 | $9.10 | $9.10 | $8.18 | $8.18 | $8.11 | 66,988,170 |
| 2020-03-13 | $8.41 | $9.15 | $8.39 | $9.09 | $9.01 | 72,001,080 |
| 2020-03-12 | $8.34 | $8.89 | $8.34 | $8.79 | $8.71 | 56,343,460 |
| 2020-03-11 | $8.41 | $8.83 | $8.35 | $8.50 | $8.42 | 43,533,830 |
| 2020-03-10 | $7.77 | $8.33 | $7.77 | $8.33 | $8.25 | 27,433,610 |
| 2020-03-09 | $8.17 | $8.26 | $7.90 | $7.90 | $7.83 | 27,245,820 |
| 2020-03-06 | $8.42 | $8.45 | $8.31 | $8.32 | $8.24 | 20,249,210 |
| 2020-03-05 | $8.78 | $8.80 | $8.40 | $8.53 | $8.45 | 31,741,250 |
| 2020-03-04 | $8.21 | $8.56 | $8.21 | $8.46 | $8.38 | 31,735,410 |
| 2020-03-03 | $8.29 | $8.51 | $8.12 | $8.29 | $8.21 | 34,876,200 |
| 2020-03-02 | $7.85 | $8.22 | $7.75 | $8.11 | $8.04 | 24,887,000 |
| 2020-02-28 | $8.08 | $8.17 | $7.66 | $7.70 | $7.63 | 36,679,200 |
| 2020-02-27 | $8.49 | $8.64 | $8.26 | $8.45 | $8.37 | 34,723,280 |
| 2020-02-26 | $8.62 | $8.89 | $8.37 | $8.47 | $8.39 | 46,073,090 |
| 2020-02-25 | $8.30 | $8.86 | $8.01 | $8.83 | $8.75 | 60,212,070 |
| 2020-02-24 | $8.34 | $8.65 | $8.26 | $8.55 | $8.47 | 52,816,240 |
| 2020-02-21 | $7.96 | $8.40 | $7.96 | $8.22 | $8.15 | 52,007,670 |
| 2020-02-20 | $7.85 | $7.96 | $7.68 | $7.92 | $7.85 | 31,342,560 |
| 2020-02-19 | $7.82 | $8.05 | $7.73 | $7.81 | $7.74 | 35,971,820 |
| 2020-02-18 | $7.68 | $7.90 | $7.59 | $7.88 | $7.81 | 34,279,050 |
| 2020-02-17 | $7.36 | $7.67 | $7.35 | $7.67 | $7.60 | 32,609,640 |
| 2020-02-14 | $7.27 | $7.56 | $7.27 | $7.35 | $7.28 | 21,849,750 |
| 2020-02-13 | $7.60 | $7.68 | $7.35 | $7.42 | $7.35 | 26,699,390 |
| 2020-02-12 | $7.28 | $7.49 | $7.26 | $7.46 | $7.39 | 17,307,680 |
| 2020-02-11 | $7.48 | $7.48 | $7.26 | $7.28 | $7.21 | 15,480,090 |
| 2020-02-10 | $7.57 | $7.70 | $7.24 | $7.45 | $7.38 | 23,729,510 |
| 2020-02-07 | $7.38 | $7.63 | $7.16 | $7.60 | $7.53 | 31,340,600 |
| 2020-02-06 | $6.86 | $7.36 | $6.80 | $7.35 | $7.28 | 24,767,440 |
| 2020-02-05 | $6.68 | $6.95 | $6.63 | $6.82 | $6.76 | 15,451,150 |
| 2020-02-04 | $6.29 | $6.70 | $6.29 | $6.62 | $6.56 | 21,011,510 |
| 2020-02-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.75 | 2,607,400 |
| 2020-01-31 | $7.57 | $7.57 | $7.57 | $7.57 | $7.50 | 0 |
| 2020-01-30 | $7.57 | $7.57 | $7.57 | $7.57 | $7.50 | 0 |
| 2020-01-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.50 | 0 |
| 2020-01-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.50 | 0 |
| 2020-01-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.50 | 0 |
| 2020-01-24 | $7.57 | $7.57 | $7.57 | $7.57 | $7.50 | 0 |
| 2020-01-23 | $7.91 | $7.96 | $7.40 | $7.57 | $7.50 | 23,992,610 |
| 2020-01-22 | $8.07 | $8.10 | $7.70 | $8.00 | $7.93 | 48,608,150 |
| 2020-01-21 | $8.56 | $8.73 | $8.49 | $8.56 | $8.48 | 11,819,190 |
| 2020-01-20 | $8.66 | $8.69 | $8.43 | $8.63 | $8.55 | 18,707,480 |
| 2020-01-17 | $8.75 | $8.78 | $8.63 | $8.68 | $8.60 | 14,088,440 |
| 2020-01-16 | $8.74 | $8.84 | $8.68 | $8.75 | $8.67 | 16,489,620 |
| 2020-01-15 | $8.78 | $8.78 | $8.58 | $8.77 | $8.69 | 23,410,100 |
| 2020-01-14 | $8.73 | $8.92 | $8.56 | $8.85 | $8.77 | 33,558,140 |
| 2020-01-13 | $8.65 | $8.73 | $8.53 | $8.71 | $8.63 | 17,629,320 |
| 2020-01-10 | $8.69 | $8.82 | $8.56 | $8.66 | $8.58 | 20,314,670 |
| 2020-01-09 | $8.40 | $8.77 | $8.38 | $8.65 | $8.57 | 30,069,380 |
| 2020-01-08 | $8.39 | $8.55 | $8.28 | $8.30 | $8.22 | 23,123,510 |
| 2020-01-07 | $8.39 | $8.50 | $8.33 | $8.44 | $8.36 | 19,544,650 |
| 2020-01-06 | $8.20 | $8.53 | $8.16 | $8.40 | $8.32 | 22,271,490 |
| 2020-01-03 | $8.17 | $8.27 | $8.13 | $8.25 | $8.18 | 16,536,320 |
| 2020-01-02 | $7.99 | $8.19 | $7.99 | $8.17 | $8.10 | 16,011,370 |
| 2020-01-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.89 | 0 |
| 2019-12-31 | $7.96 | $8.03 | $7.88 | $7.96 | $7.89 | 8,942,070 |
| 2019-12-30 | $7.84 | $7.99 | $7.65 | $7.98 | $7.91 | 11,541,690 |
| 2019-12-27 | $8.07 | $8.14 | $7.88 | $7.89 | $7.82 | 15,979,790 |
| 2019-12-26 | $8.03 | $8.10 | $7.99 | $8.07 | $8.00 | 11,294,830 |
| 2019-12-25 | $8.05 | $8.15 | $7.97 | $8.03 | $7.96 | 13,568,590 |
| 2019-12-24 | $7.89 | $8.01 | $7.84 | $7.99 | $7.92 | 12,712,900 |
| 2019-12-23 | $8.15 | $8.16 | $7.86 | $7.88 | $7.81 | 17,322,360 |
| 2019-12-20 | $8.56 | $8.58 | $8.16 | $8.17 | $8.10 | 28,935,220 |
| 2019-12-19 | $8.65 | $8.68 | $8.39 | $8.56 | $8.48 | 21,592,520 |
| 2019-12-18 | $8.39 | $8.70 | $8.39 | $8.66 | $8.58 | 26,977,750 |
| 2019-12-17 | $8.45 | $8.71 | $8.38 | $8.43 | $8.35 | 30,550,730 |
| 2019-12-16 | $8.40 | $8.55 | $8.18 | $8.49 | $8.41 | 32,899,710 |
| 2019-12-13 | $7.92 | $8.32 | $7.90 | $8.26 | $8.19 | 30,453,110 |
| 2019-12-12 | $7.84 | $7.97 | $7.78 | $7.85 | $7.78 | 13,350,270 |
| 2019-12-11 | $7.80 | $7.90 | $7.76 | $7.83 | $7.76 | 9,223,180 |
| 2019-12-10 | $7.78 | $7.90 | $7.74 | $7.86 | $7.79 | 12,637,630 |
| 2019-12-09 | $7.64 | $7.81 | $7.60 | $7.76 | $7.69 | 11,222,310 |
| 2019-12-06 | $7.59 | $7.65 | $7.52 | $7.64 | $7.57 | 7,080,100 |
| 2019-12-05 | $7.49 | $7.61 | $7.47 | $7.59 | $7.52 | 8,044,920 |
| 2019-12-04 | $7.47 | $7.50 | $7.42 | $7.46 | $7.39 | 5,433,940 |
| 2019-12-03 | $7.40 | $7.55 | $7.37 | $7.53 | $7.46 | 5,563,840 |
| 2019-12-02 | $7.48 | $7.49 | $7.40 | $7.47 | $7.40 | 4,452,880 |
| 2019-11-29 | $7.33 | $7.47 | $7.32 | $7.46 | $7.39 | 6,568,560 |
| 2019-11-28 | $7.33 | $7.39 | $7.31 | $7.34 | $7.27 | 3,723,720 |
| 2019-11-27 | $7.33 | $7.43 | $7.28 | $7.33 | $7.26 | 5,235,600 |
| 2019-11-26 | $7.33 | $7.39 | $7.30 | $7.31 | $7.24 | 4,230,420 |
| 2019-11-25 | $7.42 | $7.44 | $7.25 | $7.33 | $7.26 | 7,374,550 |
| 2019-11-22 | $7.56 | $7.67 | $7.35 | $7.44 | $7.37 | 12,355,880 |
| 2019-11-21 | $7.50 | $7.61 | $7.47 | $7.57 | $7.50 | 6,520,030 |
| 2019-11-20 | $7.70 | $7.78 | $7.56 | $7.57 | $7.50 | 8,639,210 |
| 2019-11-19 | $7.51 | $7.69 | $7.48 | $7.69 | $7.62 | 9,605,230 |
| 2019-11-18 | $7.48 | $7.54 | $7.43 | $7.51 | $7.44 | 6,505,890 |
| 2019-11-15 | $7.58 | $7.59 | $7.47 | $7.49 | $7.42 | 7,595,170 |
| 2019-11-14 | $7.52 | $7.64 | $7.47 | $7.58 | $7.51 | 9,080,880 |
| 2019-11-13 | $7.60 | $7.62 | $7.45 | $7.50 | $7.43 | 7,379,920 |
| 2019-11-12 | $7.58 | $7.64 | $7.49 | $7.64 | $7.57 | 8,907,430 |
| 2019-11-11 | $7.84 | $7.84 | $7.54 | $7.57 | $7.50 | 14,690,290 |
| 2019-11-08 | $8.00 | $8.04 | $7.89 | $7.91 | $7.84 | 9,445,080 |
| 2019-11-07 | $7.81 | $7.99 | $7.81 | $7.97 | $7.90 | 8,333,590 |
| 2019-11-06 | $8.05 | $8.07 | $7.80 | $7.86 | $7.79 | 12,372,120 |
| 2019-11-05 | $8.03 | $8.10 | $7.95 | $8.00 | $7.93 | 10,953,180 |
| 2019-11-04 | $8.06 | $8.16 | $8.00 | $8.02 | $7.95 | 12,232,370 |
| 2019-11-01 | $7.93 | $8.07 | $7.87 | $8.03 | $7.96 | 12,894,470 |
| 2019-10-31 | $8.16 | $8.20 | $7.92 | $7.93 | $7.86 | 18,486,260 |
| 2019-10-30 | $8.33 | $8.34 | $8.08 | $8.13 | $8.06 | 18,861,440 |
| 2019-10-29 | $8.49 | $8.75 | $8.26 | $8.27 | $8.20 | 32,865,650 |
| 2019-10-28 | $8.29 | $8.57 | $8.16 | $8.44 | $8.36 | 39,491,430 |
| 2019-10-25 | $8.00 | $8.03 | $7.84 | $8.00 | $7.93 | 13,523,730 |
| 2019-10-24 | $7.89 | $7.98 | $7.87 | $7.98 | $7.91 | 9,319,560 |
| 2019-10-23 | $8.01 | $8.05 | $7.88 | $7.93 | $7.86 | 11,060,490 |
| 2019-10-22 | $7.86 | $8.04 | $7.86 | $8.04 | $7.97 | 14,699,750 |
| 2019-10-21 | $7.85 | $8.02 | $7.75 | $7.90 | $7.83 | 14,000,090 |
| 2019-10-18 | $8.08 | $8.15 | $7.80 | $7.83 | $7.76 | 19,925,370 |
| 2019-10-17 | $8.05 | $8.20 | $7.96 | $8.02 | $7.95 | 24,589,930 |
| 2019-10-16 | $8.36 | $8.60 | $8.12 | $8.15 | $8.08 | 51,764,150 |
| 2019-10-15 | $9.48 | $9.48 | $8.33 | $8.44 | $8.36 | 98,274,460 |
| 2019-10-14 | $7.95 | $8.62 | $7.95 | $8.62 | $8.54 | 52,937,420 |
| 2019-10-11 | $7.89 | $7.94 | $7.74 | $7.84 | $7.77 | 8,811,410 |
| 2019-10-10 | $7.82 | $7.94 | $7.76 | $7.92 | $7.85 | 10,324,720 |
| 2019-10-09 | $7.70 | $7.83 | $7.64 | $7.83 | $7.76 | 8,788,620 |
| 2019-10-08 | $7.86 | $7.91 | $7.70 | $7.72 | $7.65 | 10,651,570 |
| 2019-10-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2019-10-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2019-10-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2019-10-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2019-10-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2019-09-30 | $8.21 | $8.22 | $7.80 | $7.80 | $7.73 | 18,274,790 |
| 2019-09-27 | $8.24 | $8.34 | $8.15 | $8.20 | $8.13 | 13,670,090 |
| 2019-09-26 | $8.78 | $8.80 | $8.20 | $8.21 | $8.14 | 16,805,390 |
| 2019-09-25 | $8.92 | $9.06 | $8.69 | $8.71 | $8.63 | 13,296,970 |
| 2019-09-24 | $8.89 | $9.07 | $8.80 | $8.99 | $8.91 | 15,248,600 |
| 2019-09-23 | $8.99 | $8.99 | $8.66 | $8.81 | $8.73 | 13,467,140 |
| 2019-09-20 | $9.06 | $9.15 | $8.97 | $9.00 | $8.92 | 12,620,020 |
| 2019-09-19 | $8.93 | $9.06 | $8.84 | $9.05 | $8.97 | 11,670,400 |
| 2019-09-18 | $9.04 | $9.06 | $8.80 | $8.89 | $8.81 | 15,189,300 |
| 2019-09-17 | $9.28 | $9.33 | $8.93 | $8.96 | $8.88 | 21,157,860 |
| 2019-09-16 | $9.28 | $9.64 | $9.23 | $9.35 | $9.27 | 28,970,400 |
| 2019-09-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.17 | 0 |
| 2019-09-12 | $9.23 | $9.35 | $9.15 | $9.25 | $9.17 | 20,525,080 |
| 2019-09-11 | $9.32 | $9.40 | $9.10 | $9.13 | $9.05 | 26,321,180 |
| 2019-09-10 | $9.11 | $9.49 | $9.02 | $9.41 | $9.32 | 45,013,790 |
| 2019-09-09 | $8.86 | $9.15 | $8.75 | $9.13 | $9.05 | 32,089,540 |
| 2019-09-06 | $8.78 | $8.88 | $8.59 | $8.75 | $8.67 | 24,023,980 |
| 2019-09-05 | $8.52 | $8.82 | $8.51 | $8.64 | $8.56 | 28,006,960 |
| 2019-09-04 | $8.34 | $8.53 | $8.33 | $8.44 | $8.36 | 17,714,070 |
| 2019-09-03 | $8.45 | $8.49 | $8.22 | $8.40 | $8.32 | 27,161,700 |
| 2019-09-02 | $8.33 | $8.56 | $8.20 | $8.56 | $8.48 | 19,780,310 |
| 2019-08-30 | $8.65 | $8.66 | $8.21 | $8.31 | $8.23 | 13,247,190 |
| 2019-08-29 | $8.58 | $8.69 | $8.47 | $8.55 | $8.47 | 10,764,250 |
| 2019-08-28 | $8.67 | $8.75 | $8.50 | $8.54 | $8.46 | 9,513,520 |
| 2019-08-27 | $8.65 | $8.88 | $8.56 | $8.69 | $8.61 | 14,389,520 |
| 2019-08-26 | $8.51 | $8.66 | $8.48 | $8.59 | $8.51 | 11,704,290 |
| 2019-08-23 | $8.84 | $8.96 | $8.63 | $8.73 | $8.65 | 16,985,160 |
| 2019-08-22 | $8.71 | $8.97 | $8.68 | $8.84 | $8.76 | 16,845,450 |
| 2019-08-21 | $8.71 | $8.85 | $8.64 | $8.71 | $8.63 | 15,384,270 |
| 2019-08-20 | $8.80 | $9.10 | $8.68 | $8.71 | $8.63 | 35,412,720 |
| 2019-08-19 | $8.49 | $8.75 | $8.31 | $8.60 | $8.52 | 29,876,000 |
| 2019-08-16 | $7.81 | $8.25 | $7.78 | $8.10 | $8.03 | 15,745,750 |
| 2019-08-15 | $7.56 | $7.87 | $7.50 | $7.85 | $7.78 | 6,170,820 |
| 2019-08-14 | $7.84 | $7.91 | $7.73 | $7.74 | $7.67 | 6,554,590 |
| 2019-08-13 | $7.71 | $7.83 | $7.69 | $7.73 | $7.66 | 3,683,990 |
| 2019-08-12 | $7.60 | $7.83 | $7.53 | $7.81 | $7.74 | 5,808,320 |
| 2019-08-09 | $7.70 | $7.73 | $7.45 | $7.63 | $7.56 | 6,785,230 |
| 2019-08-08 | $7.68 | $7.77 | $7.56 | $7.67 | $7.60 | 4,482,550 |
| 2019-08-07 | $7.65 | $7.73 | $7.55 | $7.67 | $7.60 | 7,228,250 |
| 2019-08-06 | $7.68 | $7.72 | $7.35 | $7.66 | $7.59 | 11,276,300 |
| 2019-08-05 | $7.85 | $8.03 | $7.70 | $7.80 | $7.73 | 10,950,200 |
| 2019-08-02 | $8.02 | $8.07 | $7.83 | $7.88 | $7.81 | 9,979,200 |
| 2019-08-01 | $8.09 | $8.21 | $8.06 | $8.15 | $8.08 | 5,195,430 |
| 2019-07-31 | $8.20 | $8.20 | $8.11 | $8.13 | $8.06 | 4,938,920 |
| 2019-07-30 | $8.22 | $8.34 | $8.19 | $8.22 | $8.15 | 6,578,770 |
| 2019-07-29 | $8.19 | $8.32 | $8.15 | $8.22 | $8.15 | 5,527,060 |
| 2019-07-26 | $8.20 | $8.21 | $8.05 | $8.19 | $8.12 | 5,362,830 |
| 2019-07-25 | $8.20 | $8.29 | $8.15 | $8.20 | $8.13 | 5,737,130 |
| 2019-07-24 | $8.04 | $8.24 | $7.98 | $8.15 | $8.08 | 6,231,010 |
| 2019-07-23 | $7.91 | $8.04 | $7.90 | $8.00 | $7.93 | 3,634,250 |
| 2019-07-22 | $8.16 | $8.17 | $7.90 | $7.91 | $7.84 | 6,386,730 |
| 2019-07-19 | $8.12 | $8.23 | $8.09 | $8.12 | $8.05 | 4,275,540 |
| 2019-07-18 | $8.22 | $8.22 | $8.00 | $8.07 | $8.00 | 5,849,240 |
| 2019-07-17 | $8.22 | $8.37 | $8.21 | $8.25 | $8.18 | 5,589,220 |
| 2019-07-16 | $8.23 | $8.29 | $8.15 | $8.26 | $8.19 | 5,486,780 |
| 2019-07-15 | $7.96 | $8.27 | $7.87 | $8.19 | $8.12 | 9,537,830 |
| 2019-07-12 | $8.08 | $8.12 | $7.88 | $7.90 | $7.83 | 9,314,430 |
| 2019-07-11 | $8.25 | $8.31 | $8.01 | $8.01 | $7.94 | 6,102,350 |
| 2019-07-10 | $8.30 | $8.33 | $8.15 | $8.18 | $8.11 | 4,258,810 |
| 2019-07-09 | $8.30 | $8.36 | $8.14 | $8.30 | $8.22 | 4,590,210 |
| 2019-07-08 | $8.50 | $8.53 | $8.18 | $8.32 | $8.24 | 7,315,520 |
| 2019-07-05 | $8.51 | $8.62 | $8.42 | $8.56 | $8.48 | 5,543,680 |
| 2019-07-04 | $8.54 | $8.61 | $8.38 | $8.51 | $8.43 | 7,055,700 |
| 2019-07-03 | $8.71 | $8.74 | $8.48 | $8.53 | $8.45 | 8,682,230 |
| 2019-07-02 | $8.77 | $8.86 | $8.69 | $8.73 | $8.65 | 8,119,040 |
| 2019-07-01 | $8.60 | $8.88 | $8.52 | $8.81 | $8.73 | 18,734,130 |
| 2019-06-28 | $8.64 | $8.68 | $8.28 | $8.37 | $8.29 | 11,939,660 |
| 2019-06-27 | $8.64 | $8.80 | $8.61 | $8.69 | $8.61 | 9,481,450 |
| 2019-06-26 | $8.53 | $8.72 | $8.48 | $8.66 | $8.58 | 10,736,930 |
| 2019-06-25 | $8.76 | $8.76 | $8.54 | $8.63 | $8.55 | 8,931,970 |
| 2019-06-24 | $9.03 | $9.05 | $8.64 | $8.82 | $8.74 | 15,336,550 |
| 2019-06-21 | $8.90 | $8.98 | $8.81 | $8.90 | $8.82 | 23,348,260 |
| 2019-06-20 | $8.31 | $9.09 | $8.22 | $8.98 | $8.90 | 29,758,590 |
| 2019-06-19 | $8.43 | $8.50 | $8.22 | $8.27 | $8.20 | 9,621,180 |
| 2019-06-18 | $8.20 | $8.32 | $8.18 | $8.19 | $8.12 | 4,732,720 |
| 2019-06-17 | $8.27 | $8.28 | $8.13 | $8.20 | $8.13 | 7,432,810 |
| 2019-06-14 | $8.82 | $8.87 | $8.22 | $8.25 | $8.18 | 17,037,730 |
| 2019-06-13 | $8.72 | $8.88 | $8.63 | $8.86 | $8.78 | 13,196,470 |
| 2019-06-12 | $8.91 | $9.03 | $8.70 | $8.78 | $8.70 | 12,864,140 |
| 2019-06-11 | $8.71 | $9.06 | $8.46 | $9.02 | $8.94 | 15,582,280 |
| 2019-06-10 | $8.57 | $8.93 | $8.56 | $8.70 | $8.62 | 8,445,640 |
| 2019-06-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.49 | 0 |
| 2019-06-06 | $8.91 | $8.96 | $8.50 | $8.57 | $8.49 | 13,965,630 |
| 2019-06-05 | $9.09 | $9.19 | $8.82 | $8.85 | $8.77 | 13,303,310 |
| 2019-06-04 | $15.10 | $15.25 | $14.37 | $14.49 | $8.93 | 8,375,560 |
| 2019-06-03 | $15.00 | $15.38 | $14.83 | $15.04 | $9.27 | 8,569,440 |
| 2019-05-31 | $14.83 | $15.12 | $14.83 | $14.91 | $9.19 | 4,129,930 |
| 2019-05-30 | $15.22 | $15.24 | $14.68 | $14.88 | $9.17 | 5,435,760 |
| 2019-05-29 | $15.25 | $15.40 | $15.12 | $15.24 | $9.39 | 6,324,640 |
| 2019-05-28 | $15.24 | $15.37 | $15.04 | $15.23 | $9.39 | 5,882,110 |
| 2019-05-27 | $14.64 | $15.31 | $14.51 | $15.29 | $9.42 | 6,851,690 |
| 2019-05-24 | $14.76 | $14.98 | $14.48 | $14.52 | $8.95 | 6,118,500 |
| 2019-05-23 | $15.30 | $15.33 | $14.65 | $14.95 | $9.21 | 8,568,230 |
| 2019-05-22 | $15.13 | $15.32 | $14.88 | $15.17 | $9.35 | 5,243,770 |
| 2019-05-21 | $15.00 | $15.34 | $14.86 | $15.16 | $9.34 | 5,877,930 |
| 2019-05-20 | $14.77 | $15.18 | $14.66 | $15.10 | $9.31 | 6,071,310 |
| 2019-05-17 | $15.37 | $15.47 | $14.70 | $14.79 | $9.11 | 7,538,490 |
| 2019-05-16 | $15.36 | $15.44 | $15.10 | $15.38 | $9.48 | 6,541,960 |
| 2019-05-15 | $15.01 | $15.42 | $14.95 | $15.35 | $9.46 | 8,372,530 |
| 2019-05-14 | $14.51 | $15.05 | $14.44 | $14.82 | $9.13 | 6,126,210 |
| 2019-05-13 | $14.98 | $15.09 | $14.65 | $14.75 | $9.09 | 6,072,390 |
| 2019-05-10 | $14.91 | $15.25 | $14.40 | $15.22 | $9.38 | 10,474,490 |
| 2019-05-09 | $14.26 | $14.85 | $14.22 | $14.71 | $9.07 | 6,860,270 |
| 2019-05-08 | $14.02 | $14.81 | $13.90 | $14.49 | $8.93 | 7,751,420 |
| 2019-05-07 | $14.11 | $14.33 | $13.83 | $14.30 | $8.81 | 7,288,230 |
| 2019-05-06 | $14.80 | $15.20 | $13.89 | $13.90 | $8.57 | 9,219,700 |
| 2019-05-03 | $15.43 | $15.43 | $15.43 | $15.43 | $9.51 | 0 |
| 2019-05-02 | $15.43 | $15.43 | $15.43 | $15.43 | $9.51 | 0 |
| 2019-05-01 | $15.43 | $15.43 | $15.43 | $15.43 | $9.51 | 0 |
| 2019-04-30 | $15.33 | $15.75 | $15.33 | $15.43 | $9.51 | 6,734,380 |
| 2019-04-29 | $16.31 | $16.38 | $15.05 | $15.25 | $9.40 | 14,662,270 |
| 2019-04-26 | $15.85 | $16.59 | $15.82 | $16.27 | $10.03 | 11,969,670 |
| 2019-04-25 | $16.70 | $16.85 | $15.80 | $15.84 | $9.76 | 10,754,800 |
| 2019-04-24 | $16.32 | $16.78 | $16.21 | $16.70 | $10.29 | 8,046,310 |
| 2019-04-23 | $16.30 | $16.60 | $16.00 | $16.27 | $10.03 | 7,377,320 |
| 2019-04-22 | $17.21 | $17.33 | $16.31 | $16.39 | $10.10 | 12,458,610 |
| 2019-04-19 | $16.91 | $17.28 | $16.79 | $17.24 | $10.62 | 8,342,520 |
| 2019-04-18 | $16.98 | $17.35 | $16.92 | $16.96 | $10.45 | 8,285,780 |
| 2019-04-17 | $17.25 | $17.31 | $16.91 | $16.93 | $10.43 | 9,905,480 |
| 2019-04-16 | $16.02 | $17.36 | $15.61 | $17.18 | $10.59 | 15,943,460 |
| 2019-04-15 | $16.88 | $17.24 | $15.90 | $16.08 | $9.91 | 13,009,040 |
| 2019-04-12 | $16.84 | $17.00 | $16.34 | $16.57 | $10.21 | 7,000,960 |
| 2019-04-11 | $17.41 | $17.55 | $16.81 | $16.83 | $10.37 | 7,909,000 |
| 2019-04-10 | $17.45 | $17.76 | $17.18 | $17.49 | $10.78 | 8,562,000 |
| 2019-04-09 | $17.05 | $17.89 | $16.91 | $17.69 | $10.90 | 14,006,900 |
| 2019-04-08 | $17.59 | $17.78 | $16.75 | $17.00 | $10.48 | 10,919,500 |
| 2019-04-05 | $17.59 | $17.59 | $17.59 | $17.59 | $10.84 | 0 |
| 2019-04-04 | $17.41 | $18.22 | $17.16 | $17.59 | $10.84 | 20,256,320 |
| 2019-04-03 | $17.24 | $17.70 | $17.16 | $17.32 | $10.67 | 11,298,360 |
| 2019-04-02 | $17.85 | $17.85 | $17.29 | $17.32 | $10.67 | 14,121,150 |
| 2019-04-01 | $16.51 | $17.87 | $16.42 | $17.77 | $10.95 | 22,556,610 |
| 2019-03-29 | $15.93 | $16.53 | $15.37 | $16.38 | $10.09 | 17,273,770 |
| 2019-03-28 | $16.21 | $16.58 | $15.90 | $15.96 | $9.84 | 8,175,710 |
| 2019-03-27 | $16.85 | $16.89 | $15.99 | $16.31 | $10.05 | 9,362,910 |
| 2019-03-26 | $16.85 | $17.25 | $16.51 | $16.63 | $10.25 | 9,802,170 |
| 2019-03-25 | $16.82 | $17.39 | $16.74 | $16.78 | $10.34 | 11,038,340 |
| 2019-03-22 | $17.28 | $17.28 | $16.80 | $17.20 | $10.60 | 9,191,600 |
| 2019-03-21 | $16.75 | $17.50 | $16.63 | $17.29 | $10.66 | 16,239,630 |
| 2019-03-20 | $16.69 | $16.99 | $16.39 | $16.68 | $10.28 | 9,456,500 |
| 2019-03-19 | $16.32 | $17.00 | $16.23 | $16.75 | $10.32 | 14,014,250 |
| 2019-03-18 | $16.27 | $16.38 | $15.88 | $16.32 | $10.06 | 9,394,490 |
| 2019-03-15 | $15.94 | $16.46 | $15.66 | $16.40 | $10.11 | 12,950,300 |
| 2019-03-14 | $16.40 | $16.46 | $15.40 | $15.79 | $9.73 | 14,553,740 |
| 2019-03-13 | $17.06 | $17.17 | $16.25 | $16.46 | $10.14 | 16,344,920 |
| 2019-03-12 | $17.07 | $17.36 | $16.74 | $17.13 | $10.56 | 17,635,800 |
| 2019-03-11 | $16.93 | $17.49 | $16.50 | $17.06 | $10.51 | 20,335,860 |
| 2019-03-08 | $16.56 | $17.88 | $16.37 | $16.70 | $10.29 | 20,096,310 |
| 2019-03-07 | $15.81 | $17.60 | $15.76 | $17.07 | $10.52 | 26,250,660 |
| 2019-03-06 | $16.00 | $16.47 | $15.72 | $16.00 | $9.86 | 16,826,530 |
| 2019-03-05 | $14.69 | $16.28 | $14.65 | $16.27 | $10.03 | 23,270,500 |
| 2019-03-04 | $14.85 | $15.28 | $14.66 | $14.80 | $9.12 | 17,854,690 |
| 2019-03-01 | $14.45 | $14.74 | $14.17 | $14.61 | $9.00 | 13,158,390 |
| 2019-02-28 | $15.14 | $15.14 | $14.13 | $14.30 | $8.81 | 27,297,670 |
| 2019-02-27 | $13.84 | $14.00 | $13.62 | $13.76 | $8.48 | 10,208,890 |
| 2019-02-26 | $14.02 | $14.17 | $13.78 | $13.84 | $8.53 | 14,166,780 |
| 2019-02-25 | $13.85 | $14.32 | $13.45 | $14.21 | $8.76 | 18,660,610 |
| 2019-02-22 | $12.75 | $13.45 | $12.72 | $13.43 | $8.28 | 13,308,040 |
| 2019-02-21 | $12.89 | $13.29 | $12.68 | $12.77 | $7.87 | 12,215,040 |
| 2019-02-20 | $13.08 | $13.10 | $12.76 | $12.95 | $7.98 | 8,433,800 |
| 2019-02-19 | $13.34 | $13.47 | $12.97 | $13.12 | $8.09 | 7,927,060 |
| 2019-02-18 | $12.97 | $13.45 | $12.92 | $13.29 | $8.19 | 7,461,640 |
| 2019-02-15 | $12.94 | $13.08 | $12.82 | $12.88 | $7.94 | 4,893,840 |
| 2019-02-14 | $13.00 | $13.08 | $12.82 | $12.94 | $7.97 | 6,822,830 |
| 2019-02-13 | $12.82 | $13.14 | $12.78 | $13.02 | $8.02 | 7,016,650 |
| 2019-02-12 | $12.70 | $13.07 | $12.65 | $12.84 | $7.91 | 8,598,650 |
| 2019-02-11 | $12.60 | $12.86 | $12.40 | $12.74 | $7.85 | 8,598,140 |
| 2019-02-08 | $12.53 | $12.53 | $12.53 | $12.53 | $7.72 | 0 |
| 2019-02-07 | $12.53 | $12.53 | $12.53 | $12.53 | $7.72 | 0 |
| 2019-02-06 | $12.53 | $12.53 | $12.53 | $12.53 | $7.72 | 0 |
| 2019-02-05 | $12.53 | $12.53 | $12.53 | $12.53 | $7.72 | 0 |
| 2019-02-04 | $12.53 | $12.53 | $12.53 | $12.53 | $7.72 | 0 |
| 2019-02-01 | $11.64 | $12.53 | $11.52 | $12.53 | $7.72 | 9,070,720 |
| 2019-01-31 | $11.36 | $11.66 | $11.26 | $11.63 | $7.17 | 5,437,260 |
| 2019-01-30 | $11.60 | $11.65 | $11.31 | $11.31 | $6.97 | 3,715,900 |
| 2019-01-29 | $12.08 | $12.08 | $11.43 | $11.72 | $7.22 | 6,561,290 |
| 2019-01-28 | $12.28 | $12.28 | $11.96 | $12.15 | $7.49 | 3,820,530 |
| 2019-01-25 | $12.25 | $12.31 | $12.13 | $12.17 | $7.50 | 3,780,400 |
| 2019-01-24 | $12.00 | $12.33 | $11.91 | $12.29 | $7.57 | 5,956,270 |
| 2019-01-23 | $11.88 | $12.18 | $11.82 | $11.97 | $7.38 | 3,756,680 |
| 2019-01-22 | $12.00 | $12.05 | $11.75 | $11.86 | $7.31 | 3,147,920 |
| 2019-01-21 | $12.01 | $12.15 | $11.81 | $12.03 | $7.41 | 5,228,600 |
| 2019-01-18 | $11.92 | $12.13 | $11.76 | $12.00 | $7.40 | 3,722,330 |
| 2019-01-17 | $12.03 | $12.24 | $11.92 | $11.94 | $7.36 | 3,941,120 |
| 2019-01-16 | $12.25 | $12.46 | $12.00 | $12.05 | $7.43 | 5,378,750 |
| 2019-01-15 | $11.92 | $12.29 | $11.90 | $12.24 | $7.54 | 4,483,140 |
| 2019-01-14 | $12.22 | $12.29 | $11.83 | $12.00 | $7.40 | 6,068,760 |
| 2019-01-11 | $11.71 | $12.16 | $11.70 | $12.11 | $7.46 | 6,661,190 |
| 2019-01-10 | $11.59 | $11.85 | $11.58 | $11.70 | $7.21 | 4,833,680 |
| 2019-01-09 | $11.70 | $11.88 | $11.60 | $11.61 | $7.16 | 5,493,570 |
| 2019-01-08 | $11.63 | $11.78 | $11.60 | $11.68 | $7.20 | 4,154,150 |
| 2019-01-07 | $11.53 | $11.82 | $11.41 | $11.75 | $7.24 | 6,726,360 |
| 2019-01-04 | $11.02 | $11.44 | $11.00 | $11.44 | $7.05 | 5,471,280 |
| 2019-01-03 | $11.12 | $11.32 | $11.07 | $11.16 | $6.88 | 2,748,580 |
| 2019-01-02 | $11.13 | $11.30 | $11.09 | $11.21 | $6.91 | 2,378,220 |
| 2019-01-01 | $11.11 | $11.11 | $11.11 | $11.11 | $6.85 | 0 |
| 2018-12-31 | $11.11 | $11.11 | $11.11 | $11.11 | $6.85 | 0 |
| 2018-12-28 | $11.23 | $11.31 | $11.01 | $11.11 | $6.85 | 3,047,110 |
| 2018-12-27 | $11.54 | $11.58 | $11.22 | $11.22 | $6.91 | 3,945,940 |
| 2018-12-26 | $11.71 | $11.71 | $11.71 | $11.71 | $7.22 | 0 |
| 2018-12-25 | $11.71 | $11.71 | $11.71 | $11.71 | $7.22 | 0 |
| 2018-12-24 | $11.29 | $11.75 | $11.27 | $11.71 | $7.22 | 4,301,080 |
| 2018-12-21 | $11.31 | $11.44 | $11.25 | $11.38 | $7.01 | 2,924,480 |
| 2018-12-20 | $11.20 | $11.42 | $11.15 | $11.33 | $6.98 | 2,658,000 |
| 2018-12-19 | $11.30 | $11.39 | $11.17 | $11.22 | $6.91 | 2,364,650 |
| 2018-12-18 | $11.14 | $11.37 | $11.08 | $11.25 | $6.93 | 3,599,100 |
| 2018-12-17 | $11.25 | $11.39 | $10.91 | $11.20 | $6.90 | 3,576,990 |
| 2018-12-14 | $11.72 | $11.79 | $11.25 | $11.31 | $6.97 | 5,489,580 |
| 2018-12-13 | $11.76 | $11.92 | $11.65 | $11.79 | $7.27 | 3,498,450 |
| 2018-12-12 | $11.85 | $11.88 | $11.64 | $11.69 | $7.20 | 2,334,050 |
| 2018-12-11 | $11.78 | $11.85 | $11.58 | $11.83 | $7.29 | 3,368,090 |
| 2018-12-10 | $11.55 | $11.96 | $11.41 | $11.65 | $7.18 | 3,965,730 |
| 2018-12-07 | $11.72 | $11.76 | $11.50 | $11.68 | $7.20 | 2,718,320 |
| 2018-12-06 | $11.80 | $11.80 | $11.47 | $11.62 | $7.16 | 3,274,340 |
| 2018-12-05 | $11.91 | $11.98 | $11.80 | $11.90 | $7.33 | 3,894,770 |
| 2018-12-04 | $12.05 | $12.17 | $11.92 | $12.11 | $7.46 | 3,389,950 |
| 2018-12-03 | $12.05 | $12.26 | $11.92 | $12.11 | $7.46 | 6,606,960 |
| 2018-11-30 | $11.49 | $11.74 | $11.23 | $11.64 | $7.17 | 3,115,300 |
| 2018-11-29 | $12.09 | $12.13 | $11.51 | $11.51 | $7.09 | 4,405,090 |
| 2018-11-28 | $11.64 | $12.08 | $11.56 | $12.00 | $7.40 | 4,613,670 |
| 2018-11-27 | $11.65 | $11.75 | $11.50 | $11.65 | $7.18 | 3,871,070 |
| 2018-11-26 | $11.80 | $11.90 | $11.46 | $11.51 | $7.09 | 4,330,270 |
| 2018-11-23 | $12.50 | $12.58 | $11.80 | $11.80 | $7.27 | 5,290,720 |
| 2018-11-22 | $12.67 | $12.75 | $12.43 | $12.50 | $7.70 | 3,479,560 |
| 2018-11-21 | $12.70 | $12.83 | $12.38 | $12.69 | $7.82 | 4,679,230 |
| 2018-11-20 | $13.06 | $13.11 | $12.70 | $12.87 | $7.93 | 6,568,720 |
| 2018-11-19 | $13.12 | $13.17 | $12.87 | $13.16 | $8.11 | 4,468,310 |
| 2018-11-16 | $13.21 | $13.27 | $13.01 | $13.14 | $8.10 | 5,445,250 |
| 2018-11-15 | $12.94 | $13.26 | $12.80 | $13.23 | $8.15 | 6,182,020 |
| 2018-11-14 | $12.90 | $13.14 | $12.81 | $12.94 | $7.97 | 5,439,180 |
| 2018-11-13 | $12.77 | $13.06 | $12.71 | $12.87 | $7.93 | 5,853,970 |
| 2018-11-12 | $12.32 | $12.95 | $12.30 | $12.90 | $7.95 | 5,146,970 |
| 2018-11-09 | $12.35 | $12.68 | $12.29 | $12.35 | $7.61 | 4,048,460 |
| 2018-11-08 | $12.60 | $12.74 | $12.43 | $12.43 | $7.66 | 2,931,900 |
| 2018-11-07 | $12.54 | $12.89 | $12.46 | $12.54 | $7.73 | 4,814,670 |
| 2018-11-06 | $12.65 | $12.69 | $12.18 | $12.65 | $7.80 | 5,302,260 |
| 2018-11-05 | $13.00 | $13.10 | $12.44 | $12.77 | $7.87 | 5,926,830 |
| 2018-11-02 | $12.86 | $13.06 | $12.81 | $12.99 | $8.01 | 6,102,230 |
| 2018-11-01 | $12.72 | $12.95 | $12.60 | $12.66 | $7.80 | 7,175,270 |
| 2018-10-31 | $12.57 | $12.69 | $12.35 | $12.52 | $7.72 | 4,725,570 |
| 2018-10-30 | $12.35 | $12.72 | $12.02 | $12.50 | $7.70 | 5,325,930 |
| 2018-10-29 | $12.33 | $12.62 | $12.25 | $12.43 | $7.66 | 4,550,240 |
| 2018-10-26 | $12.50 | $12.76 | $12.20 | $12.33 | $7.60 | 4,203,220 |
| 2018-10-25 | $12.12 | $12.59 | $12.10 | $12.38 | $7.63 | 6,958,300 |
| 2018-10-24 | $12.65 | $12.90 | $12.44 | $12.60 | $7.77 | 4,319,930 |
| 2018-10-23 | $12.40 | $12.79 | $12.31 | $12.43 | $7.66 | 7,670,160 |
| 2018-10-22 | $12.06 | $12.69 | $12.06 | $12.45 | $7.67 | 12,077,130 |
| 2018-10-19 | $11.23 | $12.05 | $11.17 | $12.00 | $7.40 | 8,309,100 |
| 2018-10-18 | $11.15 | $11.86 | $11.08 | $11.33 | $6.98 | 7,191,830 |
| 2018-10-17 | $11.10 | $11.40 | $10.88 | $11.34 | $6.99 | 5,216,250 |
| 2018-10-16 | $11.04 | $11.41 | $10.70 | $10.78 | $6.64 | 5,736,290 |
| 2018-10-15 | $11.08 | $11.28 | $10.96 | $11.01 | $6.79 | 3,769,400 |
| 2018-10-12 | $10.75 | $11.23 | $10.62 | $11.01 | $6.79 | 4,735,140 |
| 2018-10-11 | $11.31 | $11.46 | $10.64 | $10.65 | $6.56 | 6,392,680 |
| 2018-10-10 | $11.86 | $11.90 | $11.58 | $11.82 | $7.28 | 3,039,690 |
| 2018-10-09 | $12.34 | $12.48 | $11.63 | $11.80 | $7.27 | 6,375,800 |
| 2018-10-08 | $12.20 | $12.55 | $12.10 | $12.35 | $7.61 | 3,203,390 |
| 2018-10-05 | $12.64 | $12.64 | $12.64 | $12.64 | $7.79 | 0 |
| 2018-10-04 | $12.64 | $12.64 | $12.64 | $12.64 | $7.79 | 0 |
| 2018-10-03 | $12.64 | $12.64 | $12.64 | $12.64 | $7.79 | 0 |
| 2018-10-02 | $12.64 | $12.64 | $12.64 | $12.64 | $7.79 | 0 |
| 2018-10-01 | $12.64 | $12.64 | $12.64 | $12.64 | $7.79 | 0 |
| 2018-09-28 | $12.99 | $13.05 | $12.43 | $12.64 | $7.79 | 4,792,180 |
| 2018-09-27 | $13.21 | $13.24 | $12.90 | $12.94 | $7.97 | 2,974,780 |
| 2018-09-26 | $13.18 | $13.37 | $13.05 | $13.17 | $8.12 | 2,721,080 |
| 2018-09-25 | $13.07 | $13.45 | $12.96 | $13.13 | $8.09 | 3,290,010 |
| 2018-09-24 | $13.23 | $13.23 | $13.23 | $13.23 | $8.15 | 0 |
| 2018-09-21 | $13.00 | $13.25 | $12.75 | $13.23 | $8.15 | 4,292,840 |
| 2018-09-20 | $13.14 | $13.25 | $12.85 | $12.98 | $8.00 | 2,690,040 |
| 2018-09-19 | $12.80 | $13.39 | $12.69 | $13.12 | $8.09 | 3,717,770 |
| 2018-09-18 | $12.53 | $12.95 | $12.44 | $12.88 | $7.94 | 4,094,390 |
| 2018-09-17 | $13.05 | $13.05 | $12.50 | $12.60 | $7.77 | 5,060,710 |
| 2018-09-14 | $13.51 | $13.64 | $13.04 | $13.10 | $8.07 | 3,694,580 |
| 2018-09-13 | $13.44 | $13.64 | $13.17 | $13.61 | $8.39 | 3,553,570 |
| 2018-09-12 | $13.24 | $13.63 | $13.16 | $13.21 | $8.14 | 2,946,570 |
| 2018-09-11 | $13.15 | $13.54 | $13.10 | $13.40 | $8.26 | 3,395,770 |
| 2018-09-10 | $13.60 | $13.85 | $13.05 | $13.22 | $8.15 | 5,310,610 |
| 2018-09-07 | $13.92 | $14.33 | $13.56 | $13.70 | $8.44 | 5,152,160 |
| 2018-09-06 | $13.81 | $14.25 | $13.65 | $14.00 | $8.63 | 3,962,060 |
| 2018-09-05 | $14.17 | $14.23 | $13.80 | $13.85 | $8.54 | 3,862,440 |
| 2018-09-04 | $13.68 | $14.28 | $13.66 | $14.18 | $8.74 | 5,433,390 |
| 2018-09-03 | $13.40 | $13.79 | $13.04 | $13.71 | $8.45 | 4,233,650 |
| 2018-08-31 | $13.93 | $13.96 | $13.35 | $13.45 | $8.29 | 4,887,600 |
| 2018-08-30 | $14.21 | $14.32 | $13.90 | $13.93 | $8.58 | 3,900,100 |
| 2018-08-29 | $14.44 | $14.44 | $13.91 | $14.15 | $8.72 | 5,670,690 |
| 2018-08-28 | $14.50 | $14.63 | $14.33 | $14.49 | $8.93 | 5,619,260 |
| 2018-08-27 | $13.98 | $14.55 | $13.85 | $14.40 | $8.87 | 7,234,900 |
| 2018-08-24 | $14.08 | $14.28 | $13.81 | $13.90 | $8.57 | 4,617,800 |
| 2018-08-23 | $13.75 | $14.24 | $13.70 | $14.14 | $8.71 | 5,782,900 |
| 2018-08-22 | $14.06 | $14.22 | $13.63 | $13.75 | $8.47 | 4,119,250 |
| 2018-08-21 | $14.09 | $14.32 | $13.85 | $14.06 | $8.67 | 5,286,730 |
| 2018-08-20 | $13.62 | $14.13 | $13.53 | $14.08 | $8.68 | 5,700,490 |
| 2018-08-17 | $14.16 | $14.35 | $13.45 | $13.67 | $8.42 | 4,884,930 |
| 2018-08-16 | $13.87 | $14.36 | $13.56 | $13.98 | $8.62 | 5,610,810 |
| 2018-08-15 | $14.11 | $14.27 | $13.86 | $14.00 | $8.63 | 5,029,400 |
| 2018-08-14 | $14.19 | $14.34 | $13.91 | $14.11 | $8.70 | 4,099,320 |
| 2018-08-13 | $14.20 | $14.56 | $13.80 | $14.30 | $8.81 | 10,215,920 |
| 2018-08-10 | $13.65 | $13.87 | $13.46 | $13.80 | $8.50 | 5,408,930 |
| 2018-08-09 | $12.69 | $13.78 | $12.69 | $13.52 | $8.33 | 10,962,740 |
| 2018-08-08 | $13.17 | $13.27 | $12.62 | $12.76 | $7.86 | 4,761,850 |
| 2018-08-07 | $12.17 | $13.25 | $12.17 | $13.13 | $8.09 | 9,379,770 |
| 2018-08-06 | $12.66 | $12.97 | $12.01 | $12.13 | $7.48 | 9,652,400 |
| 2018-08-03 | $14.21 | $14.21 | $13.04 | $13.04 | $8.04 | 16,382,180 |
| 2018-08-02 | $14.38 | $14.55 | $13.91 | $14.49 | $8.93 | 5,936,690 |
| 2018-08-01 | $14.79 | $15.16 | $14.60 | $14.65 | $9.03 | 5,137,500 |
| 2018-07-31 | $14.84 | $14.98 | $14.67 | $14.71 | $9.07 | 4,632,240 |
| 2018-07-30 | $14.90 | $15.04 | $14.54 | $14.82 | $9.13 | 4,640,050 |
| 2018-07-27 | $15.22 | $15.51 | $14.86 | $14.93 | $9.20 | 7,433,290 |
| 2018-07-26 | $16.27 | $16.28 | $15.27 | $15.38 | $9.48 | 13,362,240 |
| 2018-07-25 | $16.55 | $16.81 | $16.10 | $16.21 | $9.99 | 9,648,940 |
| 2018-07-24 | $16.28 | $16.66 | $15.96 | $16.63 | $10.25 | 9,919,110 |
| 2018-07-23 | $16.45 | $16.83 | $16.18 | $16.45 | $10.14 | 12,318,980 |
| 2018-07-20 | $15.81 | $16.58 | $15.70 | $16.46 | $10.14 | 10,631,760 |
| 2018-07-19 | $15.75 | $15.97 | $15.63 | $15.90 | $9.80 | 5,537,960 |
| 2018-07-18 | $16.02 | $16.16 | $15.72 | $15.78 | $9.73 | 5,996,550 |
| 2018-07-17 | $16.48 | $16.50 | $15.61 | $16.04 | $9.89 | 10,655,620 |
| 2018-07-16 | $16.37 | $16.59 | $16.16 | $16.48 | $10.16 | 7,964,730 |
| 2018-07-13 | $16.32 | $16.46 | $16.04 | $16.30 | $10.05 | 8,628,330 |
| 2018-07-12 | $15.15 | $16.68 | $15.03 | $16.48 | $10.16 | 15,851,970 |
| 2018-07-11 | $14.90 | $15.40 | $14.29 | $15.16 | $9.34 | 9,224,750 |
| 2018-07-10 | $15.58 | $15.67 | $15.00 | $15.36 | $9.47 | 6,440,610 |
| 2018-07-09 | $15.37 | $15.75 | $15.16 | $15.64 | $9.64 | 7,076,400 |
| 2018-07-06 | $15.00 | $15.75 | $14.96 | $15.36 | $9.47 | 10,150,810 |
| 2018-07-05 | $15.14 | $15.52 | $14.80 | $14.93 | $9.20 | 5,432,980 |
| 2018-07-04 | $15.45 | $15.76 | $14.93 | $15.21 | $9.37 | 6,331,390 |
| 2018-07-03 | $15.36 | $15.86 | $15.06 | $15.65 | $9.64 | 8,480,470 |
| 2018-07-02 | $15.55 | $15.70 | $15.18 | $15.40 | $9.49 | 5,052,310 |
| 2018-06-29 | $14.68 | $15.75 | $14.65 | $15.60 | $9.61 | 9,988,970 |
| 2018-06-28 | $14.66 | $15.10 | $14.41 | $14.68 | $9.05 | 6,000,510 |
| 2018-06-27 | $14.35 | $14.94 | $14.35 | $14.67 | $9.04 | 5,440,740 |
| 2018-06-26 | $13.58 | $14.50 | $13.43 | $14.35 | $8.84 | 5,600,660 |
| 2018-06-25 | $13.68 | $13.98 | $13.46 | $13.67 | $8.42 | 4,871,980 |
| 2018-06-22 | $12.79 | $13.70 | $12.60 | $13.64 | $8.41 | 7,404,840 |
| 2018-06-21 | $14.08 | $14.19 | $12.90 | $12.99 | $8.01 | 7,732,980 |
| 2018-06-20 | $13.74 | $14.33 | $13.53 | $14.27 | $8.79 | 4,716,110 |
| 2018-06-19 | $14.20 | $14.37 | $13.51 | $13.86 | $8.54 | 5,924,840 |
| 2018-06-18 | $14.40 | $14.40 | $14.40 | $14.40 | $8.87 | 0 |
| 2018-06-15 | $14.59 | $14.73 | $13.90 | $14.40 | $8.87 | 5,483,710 |
| 2018-06-14 | $14.59 | $14.86 | $14.44 | $14.59 | $8.99 | 3,437,950 |
| 2018-06-13 | $14.62 | $14.93 | $14.46 | $14.50 | $8.91 | 6,130,400 |
| 2018-06-12 | $14.38 | $14.75 | $14.15 | $14.55 | $8.94 | 3,943,320 |
| 2018-06-11 | $14.14 | $14.55 | $13.77 | $14.45 | $8.88 | 4,861,830 |
| 2018-06-08 | $14.70 | $14.85 | $14.00 | $14.23 | $8.75 | 5,529,300 |
| 2018-06-07 | $14.95 | $14.95 | $14.45 | $14.47 | $8.89 | 3,773,850 |
| 2018-06-06 | $14.33 | $14.89 | $14.33 | $14.68 | $9.02 | 6,673,340 |
| 2018-06-05 | $13.70 | $14.41 | $13.66 | $14.36 | $8.83 | 6,196,050 |
| 2018-06-04 | $14.06 | $14.23 | $13.55 | $13.67 | $8.40 | 7,607,290 |
| 2018-06-01 | $14.56 | $14.56 | $13.71 | $14.05 | $8.64 | 4,783,810 |
| 2018-05-31 | $14.39 | $14.76 | $14.30 | $14.50 | $8.91 | 5,152,420 |
| 2018-05-30 | $14.89 | $15.09 | $14.00 | $14.18 | $8.72 | 5,577,820 |
| 2018-05-29 | $15.38 | $15.63 | $15.15 | $15.27 | $9.38 | 3,783,030 |
| 2018-05-28 | $15.28 | $15.80 | $15.00 | $15.23 | $9.36 | 3,988,750 |
| 2018-05-25 | $15.80 | $15.98 | $15.19 | $15.44 | $9.49 | 4,550,960 |
| 2018-05-24 | $15.88 | $16.20 | $15.76 | $15.96 | $9.81 | 4,035,270 |
| 2018-05-23 | $16.08 | $16.25 | $15.86 | $15.93 | $9.79 | 4,765,990 |
| 2018-05-22 | $16.01 | $16.23 | $15.85 | $16.17 | $9.94 | 6,468,000 |
| 2018-05-21 | $15.47 | $16.20 | $15.39 | $16.03 | $9.85 | 9,708,310 |
| 2018-05-18 | $15.20 | $15.43 | $15.07 | $15.32 | $9.42 | 4,459,110 |
| 2018-05-17 | $15.30 | $15.37 | $15.03 | $15.20 | $9.34 | 4,256,190 |
| 2018-05-16 | $15.23 | $15.47 | $14.80 | $15.33 | $9.42 | 10,758,220 |
| 2018-05-15 | $15.19 | $15.51 | $14.90 | $15.41 | $9.47 | 8,979,180 |
| 2018-05-14 | $15.24 | $15.45 | $14.90 | $15.22 | $9.35 | 5,652,440 |
| 2018-05-11 | $15.66 | $15.78 | $14.92 | $15.23 | $9.36 | 8,824,700 |
| 2018-05-10 | $15.98 | $16.19 | $15.29 | $15.60 | $9.59 | 9,588,950 |
| 2018-05-09 | $16.35 | $16.49 | $15.75 | $15.98 | $9.82 | 7,961,330 |
| 2018-05-08 | $16.50 | $16.64 | $16.15 | $16.19 | $9.95 | 7,558,950 |
| 2018-05-07 | $15.61 | $16.45 | $15.42 | $16.28 | $10.01 | 12,488,220 |
| 2018-05-04 | $15.70 | $15.96 | $15.10 | $15.30 | $9.40 | 9,397,370 |
| 2018-05-03 | $14.57 | $15.97 | $14.51 | $15.79 | $9.70 | 14,291,880 |
| 2018-05-02 | $15.91 | $16.04 | $14.38 | $14.52 | $8.92 | 10,373,430 |
| 2018-05-01 | $15.89 | $15.89 | $15.89 | $15.89 | $9.77 | 0 |
| 2018-04-30 | $15.89 | $15.89 | $15.89 | $15.89 | $9.77 | 0 |
| 2018-04-27 | $15.82 | $16.03 | $15.50 | $15.89 | $9.77 | 4,335,840 |
| 2018-04-26 | $16.19 | $16.19 | $15.65 | $15.65 | $9.62 | 7,274,210 |
| 2018-04-25 | $15.60 | $16.37 | $15.50 | $16.20 | $9.96 | 8,927,790 |
| 2018-04-24 | $15.15 | $15.70 | $15.15 | $15.69 | $9.64 | 6,346,480 |
| 2018-04-23 | $15.57 | $15.96 | $14.60 | $15.03 | $9.24 | 9,144,140 |
| 2018-04-20 | $16.02 | $16.25 | $15.45 | $15.53 | $9.54 | 7,870,090 |
| 2018-04-19 | $16.61 | $16.92 | $15.90 | $16.13 | $9.91 | 9,972,590 |
| 2018-04-18 | $15.88 | $16.97 | $15.61 | $16.66 | $10.24 | 11,535,050 |
| 2018-04-17 | $16.83 | $16.89 | $15.81 | $15.82 | $9.72 | 8,324,370 |
| 2018-04-16 | $16.01 | $17.15 | $16.01 | $16.82 | $10.34 | 14,504,500 |
| 2018-04-13 | $15.89 | $16.26 | $15.87 | $16.26 | $9.99 | 8,345,970 |
| 2018-04-12 | $15.90 | $16.29 | $15.55 | $15.74 | $9.67 | 7,227,930 |
| 2018-04-11 | $15.93 | $16.28 | $15.51 | $15.79 | $9.70 | 8,326,720 |
| 2018-04-10 | $16.23 | $16.28 | $15.40 | $15.80 | $9.71 | 8,462,250 |
| 2018-04-09 | $16.09 | $16.47 | $15.86 | $16.12 | $9.91 | 10,029,360 |
| 2018-04-06 | $15.81 | $15.81 | $15.81 | $15.81 | $9.72 | 0 |
| 2018-04-05 | $15.81 | $15.81 | $15.81 | $15.81 | $9.72 | 0 |
| 2018-04-04 | $16.85 | $16.88 | $15.76 | $15.81 | $9.72 | 12,526,480 |
| 2018-04-03 | $16.55 | $16.88 | $16.37 | $16.77 | $10.31 | 8,738,250 |
| 2018-04-02 | $16.03 | $17.60 | $15.86 | $17.00 | $10.45 | 18,031,770 |
| 2018-03-30 | $15.53 | $16.18 | $15.37 | $16.00 | $9.83 | 13,702,690 |
| 2018-03-29 | $15.00 | $15.92 | $15.00 | $15.36 | $9.44 | 17,227,730 |
| 2018-03-28 | $14.60 | $15.03 | $14.55 | $14.84 | $9.12 | 13,990,350 |
| 2018-03-27 | $14.53 | $15.41 | $14.25 | $15.07 | $9.26 | 22,491,610 |
| 2018-03-26 | $13.10 | $14.29 | $13.03 | $14.20 | $8.73 | 11,639,800 |
| 2018-03-23 | $13.29 | $13.94 | $12.88 | $13.10 | $8.05 | 12,710,440 |
| 2018-03-22 | $13.58 | $14.04 | $13.58 | $13.83 | $8.50 | 7,466,280 |
| 2018-03-21 | $14.31 | $14.48 | $13.47 | $13.50 | $8.30 | 10,927,270 |
| 2018-03-20 | $14.03 | $14.41 | $14.00 | $14.26 | $8.76 | 7,978,570 |
| 2018-03-19 | $13.70 | $14.38 | $13.60 | $14.14 | $8.69 | 9,577,170 |
| 2018-03-16 | $13.90 | $14.14 | $13.70 | $13.70 | $8.42 | 8,026,230 |
| 2018-03-15 | $13.45 | $13.88 | $13.45 | $13.86 | $8.52 | 7,191,310 |
| 2018-03-14 | $13.92 | $14.11 | $13.52 | $13.55 | $8.33 | 8,453,130 |
| 2018-03-13 | $14.37 | $14.49 | $13.98 | $14.04 | $8.63 | 8,894,570 |
| 2018-03-12 | $14.19 | $14.62 | $14.06 | $14.46 | $8.89 | 16,171,360 |
| 2018-03-09 | $13.45 | $14.13 | $13.36 | $14.00 | $8.60 | 13,863,630 |
| 2018-03-08 | $13.32 | $13.45 | $13.19 | $13.43 | $8.25 | 5,936,430 |
| 2018-03-07 | $13.36 | $13.60 | $13.24 | $13.37 | $8.22 | 6,221,580 |
| 2018-03-06 | $13.78 | $13.81 | $13.33 | $13.39 | $8.23 | 12,895,530 |
| 2018-03-05 | $13.52 | $13.96 | $13.52 | $13.77 | $8.46 | 11,005,130 |
| 2018-03-02 | $13.70 | $14.08 | $13.40 | $13.54 | $8.32 | 13,914,130 |
| 2018-03-01 | $13.12 | $13.93 | $13.07 | $13.83 | $8.50 | 16,737,020 |
| 2018-02-28 | $13.12 | $13.70 | $13.03 | $13.13 | $8.07 | 15,169,650 |
| 2018-02-27 | $12.87 | $13.38 | $12.79 | $13.26 | $8.15 | 17,419,410 |
| 2018-02-26 | $12.59 | $13.06 | $12.33 | $12.87 | $7.91 | 12,588,680 |
| 2018-02-23 | $12.69 | $12.71 | $12.28 | $12.44 | $7.65 | 8,763,730 |
| 2018-02-22 | $12.75 | $12.86 | $12.38 | $12.72 | $7.82 | 9,663,740 |
| 2018-02-21 | $12.51 | $12.51 | $12.51 | $12.51 | $7.69 | 0 |
| 2018-02-20 | $12.51 | $12.51 | $12.51 | $12.51 | $7.69 | 0 |
| 2018-02-19 | $12.51 | $12.51 | $12.51 | $12.51 | $7.69 | 0 |
| 2018-02-16 | $12.51 | $12.51 | $12.51 | $12.51 | $7.69 | 0 |
| 2018-02-15 | $12.51 | $12.51 | $12.51 | $12.51 | $7.69 | 0 |
| 2018-02-14 | $12.40 | $12.75 | $12.28 | $12.51 | $7.69 | 9,432,910 |
| 2018-02-13 | $12.70 | $13.00 | $12.36 | $12.46 | $7.66 | 20,464,350 |
| 2018-02-12 | $11.81 | $12.68 | $11.75 | $12.68 | $7.79 | 16,825,260 |
| 2018-02-09 | $11.43 | $12.13 | $11.43 | $11.53 | $7.09 | 15,488,640 |
| 2018-02-08 | $11.90 | $12.26 | $11.81 | $11.87 | $7.30 | 13,943,840 |
| 2018-02-07 | $11.68 | $12.11 | $11.41 | $12.02 | $7.39 | 18,244,230 |
| 2018-02-06 | $11.80 | $12.33 | $11.20 | $11.20 | $6.88 | 21,353,680 |
| 2018-02-05 | $10.50 | $11.70 | $10.42 | $11.70 | $7.19 | 7,649,120 |
| 2018-02-02 | $11.45 | $11.45 | $10.31 | $10.64 | $6.54 | 10,008,410 |
| 2018-02-01 | $11.78 | $11.94 | $11.43 | $11.45 | $7.04 | 6,817,880 |
| 2018-01-31 | $12.02 | $12.17 | $11.61 | $11.74 | $7.22 | 7,792,180 |
| 2018-01-30 | $12.14 | $12.30 | $11.97 | $12.10 | $7.44 | 7,264,830 |
| 2018-01-29 | $12.09 | $12.34 | $11.93 | $12.08 | $7.42 | 7,718,530 |
| 2018-01-26 | $12.02 | $12.45 | $12.02 | $12.14 | $7.46 | 10,764,310 |
| 2018-01-25 | $12.15 | $12.57 | $12.00 | $12.00 | $7.38 | 14,631,180 |
| 2018-01-24 | $11.79 | $12.86 | $11.76 | $12.32 | $7.57 | 22,601,740 |
| 2018-01-23 | $12.00 | $12.37 | $11.89 | $12.00 | $7.38 | 29,001,580 |
| 2018-01-22 | $10.67 | $11.72 | $10.61 | $11.72 | $7.20 | 8,519,680 |
| 2018-01-19 | $10.85 | $10.94 | $10.63 | $10.65 | $6.55 | 2,623,830 |
| 2018-01-18 | $10.63 | $10.92 | $10.63 | $10.86 | $6.67 | 3,964,450 |
| 2018-01-17 | $10.60 | $10.73 | $10.36 | $10.63 | $6.53 | 3,237,880 |
| 2018-01-16 | $10.62 | $10.75 | $10.48 | $10.63 | $6.53 | 4,135,350 |
| 2018-01-15 | $11.20 | $11.21 | $10.61 | $10.66 | $6.55 | 3,786,060 |
| 2018-01-12 | $11.30 | $11.37 | $11.12 | $11.18 | $6.87 | 3,207,560 |
| 2018-01-11 | $11.01 | $11.41 | $10.96 | $11.33 | $6.96 | 4,683,100 |
| 2018-01-10 | $11.17 | $11.17 | $10.85 | $11.07 | $6.80 | 4,161,390 |
| 2018-01-09 | $11.16 | $11.19 | $11.06 | $11.12 | $6.83 | 2,686,620 |
| 2018-01-08 | $11.27 | $11.27 | $11.05 | $11.17 | $6.87 | 3,258,430 |
| 2018-01-05 | $11.26 | $11.38 | $11.25 | $11.28 | $6.93 | 4,137,030 |
| 2018-01-04 | $11.27 | $11.53 | $11.13 | $11.48 | $7.06 | 4,232,950 |
| 2018-01-03 | $11.15 | $11.26 | $11.08 | $11.24 | $6.91 | 3,477,410 |
| 2018-01-02 | $11.09 | $11.21 | $11.04 | $11.11 | $6.83 | 2,648,540 |
| 2018-01-01 | $11.05 | $11.05 | $11.05 | $11.05 | $6.79 | 0 |
| 2017-12-29 | $10.95 | $11.08 | $10.89 | $11.05 | $6.79 | 2,196,130 |
| 2017-12-28 | $10.88 | $11.08 | $10.81 | $10.95 | $6.73 | 3,105,630 |
| 2017-12-27 | $10.92 | $10.99 | $10.83 | $10.88 | $6.69 | 1,930,410 |
| 2017-12-26 | $10.73 | $10.93 | $10.68 | $10.90 | $6.70 | 2,198,230 |
| 2017-12-25 | $10.99 | $10.99 | $10.65 | $10.73 | $6.59 | 2,801,340 |
| 2017-12-22 | $11.17 | $11.21 | $10.95 | $10.99 | $6.75 | 2,968,060 |
| 2017-12-21 | $11.17 | $11.32 | $10.98 | $11.24 | $6.91 | 2,916,610 |
| 2017-12-20 | $11.37 | $11.40 | $11.12 | $11.20 | $6.88 | 2,375,210 |
| 2017-12-19 | $11.15 | $11.54 | $11.15 | $11.39 | $7.00 | 3,318,430 |
| 2017-12-18 | $11.32 | $11.39 | $11.06 | $11.11 | $6.83 | 2,505,100 |
| 2017-12-15 | $11.44 | $11.55 | $11.25 | $11.33 | $6.96 | 3,170,210 |
| 2017-12-14 | $11.38 | $11.59 | $11.31 | $11.51 | $7.07 | 4,287,510 |
| 2017-12-13 | $11.36 | $11.45 | $11.21 | $11.41 | $7.01 | 3,493,400 |
| 2017-12-12 | $11.38 | $11.58 | $11.31 | $11.34 | $6.97 | 4,470,620 |
| 2017-12-11 | $11.58 | $11.78 | $11.42 | $11.43 | $7.02 | 8,258,480 |
| 2017-12-08 | $10.89 | $11.19 | $10.86 | $11.06 | $6.80 | 2,845,560 |
| 2017-12-07 | $10.90 | $11.01 | $10.81 | $10.88 | $6.69 | 2,438,840 |
| 2017-12-06 | $10.67 | $10.95 | $10.61 | $10.91 | $6.71 | 3,332,230 |
| 2017-12-05 | $11.05 | $11.09 | $10.58 | $10.66 | $6.55 | 5,188,780 |
| 2017-12-04 | $11.63 | $11.67 | $11.00 | $11.05 | $6.79 | 7,204,870 |
| 2017-12-01 | $11.47 | $11.75 | $11.42 | $11.69 | $7.18 | 3,953,030 |
| 2017-11-30 | $11.58 | $11.62 | $11.40 | $11.47 | $7.05 | 2,217,490 |
| 2017-11-29 | $11.69 | $11.73 | $11.45 | $11.61 | $7.14 | 3,005,140 |
| 2017-11-28 | $11.40 | $11.77 | $11.30 | $11.75 | $7.22 | 4,791,980 |
| 2017-11-27 | $11.58 | $11.64 | $11.37 | $11.46 | $7.04 | 2,587,630 |
| 2017-11-24 | $11.52 | $11.66 | $11.47 | $11.56 | $7.10 | 2,731,040 |
| 2017-11-23 | $11.73 | $11.90 | $11.42 | $11.47 | $7.05 | 3,528,380 |
| 2017-11-22 | $11.73 | $11.99 | $11.63 | $11.81 | $7.26 | 4,047,690 |
| 2017-11-21 | $11.79 | $11.95 | $11.42 | $11.65 | $7.16 | 4,521,840 |
| 2017-11-20 | $11.76 | $11.93 | $11.51 | $11.86 | $7.29 | 3,689,070 |
| 2017-11-17 | $12.38 | $12.38 | $11.61 | $11.70 | $7.19 | 6,171,230 |
| 2017-11-16 | $12.18 | $12.52 | $12.11 | $12.34 | $7.58 | 5,498,420 |
| 2017-11-15 | $12.10 | $12.32 | $12.02 | $12.30 | $7.56 | 4,747,980 |
| 2017-11-14 | $12.13 | $12.26 | $12.04 | $12.10 | $7.44 | 4,148,030 |
| 2017-11-13 | $12.25 | $12.35 | $12.07 | $12.10 | $7.44 | 5,188,140 |
| 2017-11-10 | $12.36 | $12.40 | $12.22 | $12.33 | $7.58 | 4,143,580 |
| 2017-11-09 | $12.22 | $12.43 | $12.22 | $12.39 | $7.61 | 4,103,030 |
| 2017-11-08 | $12.46 | $12.75 | $12.29 | $12.33 | $7.58 | 6,602,910 |
| 2017-11-07 | $12.05 | $12.25 | $11.94 | $12.25 | $7.53 | 3,365,360 |
| 2017-11-06 | $11.90 | $12.14 | $11.80 | $12.13 | $7.46 | 3,564,950 |
| 2017-11-03 | $12.00 | $12.16 | $11.79 | $11.88 | $7.30 | 4,054,100 |
| 2017-11-02 | $12.29 | $12.30 | $11.98 | $12.00 | $7.38 | 4,033,910 |
| 2017-11-01 | $12.30 | $12.46 | $12.20 | $12.24 | $7.52 | 2,990,830 |
| 2017-10-31 | $12.21 | $12.36 | $12.16 | $12.30 | $7.56 | 2,876,460 |
| 2017-10-30 | $12.88 | $12.96 | $12.05 | $12.16 | $7.47 | 6,759,880 |
| 2017-10-27 | $13.28 | $13.28 | $12.91 | $12.91 | $7.93 | 4,505,290 |
| 2017-10-26 | $13.20 | $13.32 | $13.11 | $13.29 | $8.17 | 3,718,270 |
| 2017-10-25 | $13.09 | $13.25 | $13.07 | $13.18 | $8.10 | 3,222,490 |
| 2017-10-24 | $13.23 | $13.34 | $12.95 | $13.14 | $8.08 | 4,722,300 |
| 2017-10-23 | $13.26 | $13.40 | $13.25 | $13.35 | $8.20 | 3,396,910 |
| 2017-10-20 | $13.02 | $13.25 | $13.02 | $13.23 | $8.13 | 3,094,950 |
| 2017-10-19 | $13.18 | $13.26 | $12.96 | $13.04 | $8.01 | 4,828,550 |
| 2017-10-18 | $13.53 | $13.65 | $13.13 | $13.16 | $8.09 | 5,428,020 |
| 2017-10-17 | $13.45 | $13.65 | $13.42 | $13.50 | $8.30 | 4,659,380 |
| 2017-10-16 | $14.13 | $14.13 | $13.45 | $13.47 | $8.28 | 10,298,170 |
| 2017-10-13 | $14.25 | $14.25 | $13.92 | $14.12 | $8.68 | 9,235,370 |
| 2017-10-12 | $14.41 | $14.60 | $14.14 | $14.31 | $8.79 | 11,030,820 |
| 2017-10-11 | $14.73 | $14.73 | $14.14 | $14.22 | $8.74 | 17,310,020 |
| 2017-10-10 | $14.63 | $14.77 | $14.25 | $14.75 | $9.07 | 19,783,730 |
| 2017-10-09 | $14.27 | $15.10 | $14.03 | $14.53 | $8.93 | 21,063,950 |
| 2017-10-06 | $14.06 | $14.06 | $14.06 | $14.06 | $8.64 | 0 |
| 2017-10-05 | $14.06 | $14.06 | $14.06 | $14.06 | $8.64 | 0 |
| 2017-10-04 | $14.06 | $14.06 | $14.06 | $14.06 | $8.64 | 0 |
| 2017-10-03 | $14.06 | $14.06 | $14.06 | $14.06 | $8.64 | 0 |
| 2017-10-02 | $14.06 | $14.06 | $14.06 | $14.06 | $8.64 | 0 |
| 2017-09-29 | $13.80 | $14.25 | $13.72 | $14.06 | $8.64 | 13,627,850 |
| 2017-09-28 | $13.73 | $14.17 | $13.66 | $13.82 | $8.49 | 14,689,120 |
| 2017-09-27 | $13.27 | $13.94 | $13.20 | $13.89 | $8.54 | 12,477,090 |
| 2017-09-26 | $13.47 | $13.54 | $13.09 | $13.34 | $8.20 | 6,860,790 |
| 2017-09-25 | $13.89 | $13.89 | $13.37 | $13.40 | $8.24 | 11,091,780 |
| 2017-09-22 | $13.70 | $14.08 | $13.42 | $14.03 | $8.62 | 20,189,980 |
| 2017-09-21 | $13.18 | $13.73 | $13.16 | $13.61 | $8.36 | 10,912,650 |
| 2017-09-20 | $13.08 | $13.28 | $13.02 | $13.22 | $8.13 | 3,000,850 |
| 2017-09-19 | $13.27 | $13.39 | $13.06 | $13.09 | $8.05 | 4,003,840 |
| 2017-09-18 | $12.97 | $13.29 | $12.97 | $13.28 | $8.16 | 3,319,520 |
| 2017-09-15 | $13.24 | $13.32 | $12.80 | $12.98 | $7.98 | 6,181,680 |
| 2017-09-14 | $13.33 | $13.45 | $13.26 | $13.28 | $8.16 | 3,570,990 |
| 2017-09-13 | $13.39 | $13.48 | $13.29 | $13.29 | $8.17 | 4,203,420 |
| 2017-09-12 | $13.50 | $13.62 | $13.32 | $13.40 | $8.24 | 5,946,620 |
| 2017-09-11 | $13.59 | $13.59 | $13.39 | $13.49 | $8.29 | 5,505,630 |
| 2017-09-08 | $13.59 | $13.67 | $13.39 | $13.58 | $8.35 | 4,863,230 |
| 2017-09-07 | $13.88 | $13.95 | $13.58 | $13.59 | $8.35 | 7,788,810 |
| 2017-09-06 | $13.58 | $13.83 | $13.52 | $13.83 | $8.50 | 7,076,170 |
| 2017-09-05 | $13.50 | $13.78 | $13.38 | $13.63 | $8.38 | 10,580,800 |
| 2017-09-04 | $13.19 | $13.58 | $13.13 | $13.49 | $8.29 | 12,061,320 |
| 2017-09-01 | $13.00 | $13.17 | $12.89 | $13.15 | $8.08 | 5,993,320 |
| 2017-08-31 | $12.99 | $13.08 | $12.83 | $12.97 | $7.97 | 5,093,950 |
| 2017-08-30 | $12.99 | $13.14 | $12.93 | $13.02 | $8.00 | 3,700,320 |
| 2017-08-29 | $13.30 | $13.30 | $13.00 | $13.03 | $8.01 | 7,123,770 |
| 2017-08-28 | $13.15 | $13.42 | $13.14 | $13.27 | $8.16 | 6,946,970 |
| 2017-08-25 | $12.97 | $13.16 | $12.90 | $13.10 | $8.05 | 6,768,330 |
| 2017-08-24 | $13.16 | $13.24 | $12.82 | $12.84 | $7.89 | 5,469,150 |
| 2017-08-23 | $13.20 | $13.33 | $13.10 | $13.18 | $8.10 | 4,829,450 |
| 2017-08-22 | $13.16 | $13.45 | $13.10 | $13.18 | $8.10 | 8,341,980 |
| 2017-08-21 | $13.03 | $13.29 | $13.01 | $13.17 | $8.09 | 4,708,740 |
| 2017-08-18 | $13.20 | $13.36 | $13.03 | $13.03 | $8.01 | 8,267,020 |
| 2017-08-17 | $13.25 | $13.65 | $13.15 | $13.40 | $8.24 | 12,856,840 |
| 2017-08-16 | $13.10 | $13.34 | $13.03 | $13.20 | $8.11 | 9,353,950 |
| 2017-08-15 | $13.18 | $13.23 | $13.00 | $13.12 | $8.06 | 11,026,240 |
| 2017-08-14 | $12.89 | $13.43 | $12.77 | $13.36 | $8.21 | 11,421,740 |
| 2017-08-11 | $12.50 | $13.02 | $12.42 | $12.86 | $7.90 | 10,203,640 |
| 2017-08-10 | $12.55 | $12.73 | $12.31 | $12.73 | $7.82 | 6,232,380 |
| 2017-08-09 | $12.49 | $12.83 | $12.43 | $12.52 | $7.69 | 6,893,930 |
| 2017-08-08 | $12.24 | $12.53 | $12.17 | $12.52 | $7.69 | 6,483,710 |
| 2017-08-07 | $12.12 | $12.38 | $12.08 | $12.27 | $7.54 | 3,505,810 |
| 2017-08-04 | $12.17 | $12.32 | $12.10 | $12.10 | $7.44 | 3,292,930 |
| 2017-08-03 | $12.05 | $12.43 | $12.00 | $12.14 | $7.46 | 4,694,200 |
| 2017-08-02 | $12.37 | $12.43 | $11.99 | $12.05 | $7.41 | 5,441,550 |
| 2017-08-01 | $12.39 | $12.69 | $12.20 | $12.41 | $7.63 | 4,048,380 |
| 2017-07-31 | $12.33 | $12.46 | $12.22 | $12.39 | $7.61 | 4,182,970 |
| 2017-07-28 | $12.50 | $12.55 | $12.26 | $12.31 | $7.57 | 6,139,720 |
| 2017-07-27 | $11.75 | $12.67 | $11.66 | $12.56 | $7.72 | 12,146,020 |
| 2017-07-26 | $11.84 | $11.94 | $11.60 | $11.75 | $7.22 | 3,831,180 |
| 2017-07-25 | $11.89 | $11.98 | $11.70 | $11.80 | $7.25 | 2,630,780 |
| 2017-07-24 | $11.78 | $11.92 | $11.46 | $11.92 | $7.33 | 3,412,890 |
| 2017-07-21 | $11.83 | $11.96 | $11.76 | $11.84 | $7.28 | 2,443,600 |
| 2017-07-20 | $11.75 | $12.07 | $11.71 | $11.75 | $7.22 | 3,901,800 |
| 2017-07-19 | $11.71 | $11.84 | $11.54 | $11.82 | $7.26 | 4,098,320 |
| 2017-07-18 | $11.55 | $11.85 | $11.25 | $11.79 | $7.25 | 5,074,220 |
| 2017-07-17 | $12.60 | $12.60 | $11.60 | $11.60 | $7.13 | 8,499,120 |
| 2017-07-14 | $12.97 | $12.98 | $12.78 | $12.83 | $7.89 | 4,345,350 |
| 2017-07-13 | $12.84 | $12.94 | $12.68 | $12.73 | $7.82 | 3,972,240 |
| 2017-07-12 | $12.91 | $13.06 | $12.55 | $12.90 | $7.93 | 4,854,330 |
| 2017-07-11 | $13.08 | $13.18 | $12.96 | $12.98 | $7.98 | 3,844,930 |
| 2017-07-10 | $13.39 | $13.41 | $13.04 | $13.08 | $8.04 | 5,588,970 |
| 2017-07-07 | $13.50 | $13.50 | $13.27 | $13.40 | $8.24 | 6,433,920 |
| 2017-07-06 | $13.20 | $13.66 | $13.05 | $13.59 | $8.35 | 11,529,950 |
| 2017-07-05 | $12.85 | $13.29 | $12.82 | $13.26 | $8.15 | 7,929,230 |
| 2017-07-04 | $12.86 | $12.93 | $12.75 | $12.84 | $7.89 | 2,087,600 |
| 2017-07-03 | $12.79 | $13.07 | $12.64 | $12.90 | $7.93 | 4,401,720 |
| 2017-06-30 | $12.39 | $12.39 | $12.39 | $12.39 | $7.61 | 0 |
| 2017-06-29 | $12.39 | $12.39 | $12.39 | $12.39 | $7.61 | 0 |
| 2017-06-28 | $12.69 | $12.69 | $12.30 | $12.39 | $7.61 | 3,099,580 |
| 2017-06-27 | $12.64 | $12.87 | $12.64 | $12.69 | $7.80 | 3,017,370 |
| 2017-06-26 | $12.45 | $12.76 | $12.31 | $12.67 | $7.79 | 3,408,390 |
| 2017-06-23 | $12.54 | $12.60 | $12.16 | $12.45 | $7.65 | 3,395,100 |
| 2017-06-22 | $12.86 | $12.94 | $12.51 | $12.51 | $7.69 | 3,536,700 |
| 2017-06-21 | $13.00 | $13.13 | $12.68 | $12.89 | $7.92 | 3,666,310 |
| 2017-06-20 | $13.06 | $13.29 | $12.96 | $12.97 | $7.97 | 5,215,170 |
| 2017-06-19 | $13.02 | $13.15 | $12.96 | $13.06 | $8.03 | 2,690,110 |
| 2017-06-16 | $13.15 | $13.15 | $12.93 | $13.03 | $8.01 | 2,742,480 |
| 2017-06-15 | $12.91 | $13.29 | $12.90 | $13.10 | $8.05 | 6,214,980 |
| 2017-06-14 | $12.88 | $13.16 | $12.80 | $12.90 | $7.93 | 4,118,900 |
| 2017-06-13 | $12.58 | $12.98 | $12.51 | $12.90 | $7.93 | 3,482,100 |
| 2017-06-12 | $12.88 | $12.92 | $12.47 | $12.50 | $7.68 | 4,722,310 |
| 2017-06-09 | $12.91 | $13.10 | $12.70 | $13.01 | $8.00 | 5,839,980 |
| 2017-06-08 | $12.98 | $13.73 | $12.96 | $13.05 | $8.02 | 9,192,480 |
| 2017-06-07 | $12.26 | $13.53 | $12.22 | $13.13 | $8.07 | 12,356,910 |
| 2017-06-06 | $12.15 | $12.39 | $12.07 | $12.30 | $7.56 | 3,285,740 |
| 2017-06-05 | $12.04 | $12.22 | $12.01 | $12.16 | $7.47 | 3,202,620 |
| 2017-06-02 | $11.66 | $12.04 | $11.54 | $11.98 | $7.36 | 4,014,420 |
| 2017-06-01 | $12.10 | $12.24 | $11.61 | $11.65 | $7.16 | 3,172,390 |
| 2017-05-31 | $12.30 | $12.64 | $12.14 | $12.16 | $7.47 | 3,563,160 |
| 2017-05-30 | $12.15 | $12.15 | $12.15 | $12.15 | $7.47 | 0 |
| 2017-05-29 | $12.15 | $12.15 | $12.15 | $12.15 | $7.47 | 0 |
| 2017-05-26 | $12.12 | $12.21 | $12.06 | $12.15 | $7.47 | 2,971,960 |
| 2017-05-25 | $12.02 | $12.30 | $11.79 | $12.15 | $7.47 | 4,770,760 |
| 2017-05-24 | $11.88 | $12.11 | $11.65 | $12.10 | $7.44 | 4,289,180 |
| 2017-05-23 | $12.59 | $12.65 | $11.91 | $12.00 | $7.38 | 4,972,650 |
| 2017-05-22 | $13.08 | $13.17 | $12.55 | $12.60 | $7.72 | 4,094,640 |
| 2017-05-19 | $13.38 | $13.54 | $13.04 | $13.16 | $8.05 | 3,976,670 |
| 2017-05-18 | $13.33 | $13.55 | $13.20 | $13.42 | $8.20 | 4,207,270 |
| 2017-05-17 | $13.33 | $13.68 | $13.28 | $13.43 | $8.21 | 5,089,970 |
| 2017-05-16 | $13.16 | $13.45 | $12.93 | $13.42 | $8.20 | 5,577,740 |
| 2017-05-15 | $12.99 | $13.19 | $12.93 | $12.93 | $7.91 | 3,532,940 |
| 2017-05-12 | $12.98 | $13.06 | $12.68 | $12.81 | $7.83 | 3,546,330 |
| 2017-05-11 | $13.16 | $13.34 | $12.42 | $13.05 | $7.98 | 6,807,180 |
| 2017-05-10 | $13.59 | $13.78 | $13.28 | $13.28 | $8.12 | 4,244,150 |
| 2017-05-09 | $13.56 | $13.78 | $13.23 | $13.55 | $8.28 | 4,155,670 |
| 2017-05-08 | $13.43 | $13.81 | $13.37 | $13.53 | $8.27 | 5,120,780 |
| 2017-05-05 | $13.59 | $13.68 | $13.32 | $13.54 | $8.28 | 3,764,440 |
| 2017-05-04 | $13.52 | $13.79 | $13.45 | $13.55 | $8.28 | 4,008,200 |
| 2017-05-03 | $13.75 | $13.80 | $13.30 | $13.55 | $8.28 | 6,201,130 |
| 2017-05-02 | $13.98 | $14.07 | $13.77 | $13.85 | $8.47 | 4,547,310 |
| 2017-05-01 | $14.06 | $14.06 | $14.06 | $14.06 | $8.60 | 0 |
| 2017-04-28 | $13.80 | $14.48 | $13.65 | $14.06 | $8.60 | 10,117,150 |
| 2017-04-27 | $13.63 | $13.63 | $13.63 | $13.63 | $8.33 | 0 |
| 2017-04-26 | $13.63 | $13.63 | $13.63 | $13.63 | $8.33 | 0 |
| 2017-04-25 | $13.63 | $13.63 | $13.63 | $13.63 | $8.33 | 0 |
| 2017-04-24 | $13.63 | $13.63 | $13.63 | $13.63 | $8.33 | 0 |
| 2017-04-21 | $13.63 | $13.63 | $13.63 | $13.63 | $8.33 | 0 |
| 2017-04-20 | $13.63 | $13.63 | $13.63 | $13.63 | $8.33 | 0 |
| 2017-04-19 | $13.75 | $13.75 | $13.32 | $13.63 | $8.33 | 4,888,190 |
| 2017-04-18 | $13.92 | $13.93 | $13.69 | $13.76 | $8.41 | 4,298,620 |
| 2017-04-17 | $14.06 | $14.15 | $13.72 | $13.80 | $8.44 | 7,629,820 |
| 2017-04-14 | $14.65 | $14.65 | $14.03 | $14.10 | $8.62 | 7,149,800 |
| 2017-04-13 | $14.68 | $14.75 | $14.52 | $14.58 | $8.91 | 4,052,580 |
| 2017-04-12 | $14.62 | $14.76 | $14.43 | $14.62 | $8.94 | 5,586,290 |
| 2017-04-11 | $14.30 | $14.67 | $14.28 | $14.62 | $8.94 | 6,207,180 |
| 2017-04-10 | $14.90 | $14.92 | $14.29 | $14.47 | $8.85 | 11,808,660 |
| 2017-04-07 | $15.03 | $15.09 | $14.82 | $14.99 | $9.16 | 5,032,530 |
| 2017-04-06 | $14.74 | $15.07 | $14.63 | $15.00 | $9.17 | 6,190,930 |
| 2017-04-05 | $14.40 | $14.84 | $14.35 | $14.74 | $9.01 | 5,829,130 |
| 2017-04-04 | $14.45 | $14.45 | $14.45 | $14.45 | $8.83 | 0 |
| 2017-04-03 | $14.45 | $14.45 | $14.45 | $14.45 | $8.83 | 0 |
| 2017-03-31 | $14.79 | $14.85 | $14.32 | $14.45 | $8.83 | 8,817,140 |
| 2017-03-30 | $15.43 | $15.43 | $14.70 | $14.72 | $9.00 | 8,483,580 |
| 2017-03-29 | $15.65 | $15.72 | $15.38 | $15.51 | $9.48 | 5,053,940 |
| 2017-03-28 | $15.60 | $15.75 | $15.45 | $15.58 | $9.53 | 4,858,470 |
| 2017-03-27 | $15.60 | $15.75 | $15.43 | $15.63 | $9.56 | 5,523,310 |
| 2017-03-24 | $15.64 | $15.75 | $15.28 | $15.58 | $9.53 | 7,549,450 |
| 2017-03-23 | $15.64 | $15.85 | $15.30 | $15.60 | $9.54 | 6,463,960 |
| 2017-03-22 | $16.08 | $16.11 | $15.48 | $15.53 | $9.49 | 11,398,110 |
| 2017-03-21 | $16.18 | $16.27 | $16.09 | $16.22 | $9.92 | 5,031,760 |
| 2017-03-20 | $16.22 | $16.28 | $15.98 | $16.18 | $9.89 | 6,625,430 |
| 2017-03-17 | $16.58 | $16.76 | $16.24 | $16.25 | $9.93 | 9,129,760 |
| 2017-03-16 | $16.38 | $16.70 | $16.34 | $16.58 | $10.14 | 11,733,310 |
| 2017-03-15 | $16.29 | $16.46 | $16.20 | $16.35 | $10.00 | 6,749,620 |
| 2017-03-14 | $16.53 | $16.55 | $16.21 | $16.31 | $9.97 | 5,726,460 |
| 2017-03-13 | $16.05 | $16.45 | $16.04 | $16.41 | $10.03 | 6,834,500 |
| 2017-03-10 | $16.22 | $16.36 | $16.07 | $16.11 | $9.85 | 6,659,610 |
| 2017-03-09 | $16.33 | $16.59 | $16.20 | $16.24 | $9.93 | 8,023,890 |
| 2017-03-08 | $16.51 | $16.57 | $16.23 | $16.28 | $9.95 | 7,083,540 |
| 2017-03-07 | $16.45 | $16.78 | $16.24 | $16.55 | $10.12 | 10,158,620 |
| 2017-03-06 | $16.23 | $17.07 | $16.23 | $16.45 | $10.06 | 15,353,510 |
| 2017-03-03 | $15.57 | $16.17 | $15.51 | $16.00 | $9.78 | 10,407,750 |
| 2017-03-02 | $15.79 | $15.84 | $15.55 | $15.56 | $9.51 | 5,398,750 |
| 2017-03-01 | $15.77 | $15.95 | $15.68 | $15.75 | $9.63 | 6,169,150 |
| 2017-02-28 | $15.74 | $16.08 | $15.68 | $15.81 | $9.67 | 6,847,780 |
| 2017-02-27 | $15.93 | $16.16 | $15.68 | $15.70 | $9.60 | 8,531,750 |
| 2017-02-24 | $15.65 | $16.07 | $15.49 | $15.98 | $9.77 | 13,022,230 |
| 2017-02-23 | $15.39 | $15.73 | $15.25 | $15.69 | $9.59 | 9,185,180 |
| 2017-02-22 | $15.31 | $15.45 | $15.16 | $15.37 | $9.40 | 8,271,400 |
| 2017-02-21 | $14.91 | $15.49 | $14.89 | $15.28 | $9.34 | 8,367,530 |
| 2017-02-20 | $15.08 | $15.09 | $14.68 | $14.89 | $9.10 | 6,778,760 |
| 2017-02-17 | $15.30 | $15.49 | $14.88 | $15.00 | $9.17 | 5,846,980 |
| 2017-02-16 | $15.18 | $15.45 | $15.01 | $15.23 | $9.31 | 6,277,120 |
| 2017-02-15 | $15.68 | $15.83 | $15.28 | $15.29 | $9.35 | 7,211,530 |
| 2017-02-14 | $15.75 | $15.94 | $15.63 | $15.65 | $9.57 | 6,991,680 |
| 2017-02-13 | $15.48 | $15.93 | $15.46 | $15.75 | $9.63 | 6,330,670 |
| 2017-02-10 | $15.87 | $15.97 | $15.50 | $15.57 | $9.52 | 8,038,750 |
| 2017-02-09 | $15.60 | $15.97 | $15.60 | $15.85 | $9.69 | 9,167,350 |
| 2017-02-08 | $15.60 | $15.70 | $15.37 | $15.66 | $9.57 | 6,226,960 |
| 2017-02-07 | $15.73 | $15.85 | $15.48 | $15.63 | $9.56 | 7,303,430 |
| 2017-02-06 | $15.51 | $15.90 | $15.35 | $15.90 | $9.72 | 8,408,490 |
| 2017-02-03 | $15.97 | $15.97 | $15.49 | $15.57 | $9.52 | 5,285,330 |
| 2017-02-02 | $15.93 | $15.93 | $15.93 | $15.93 | $9.74 | 0 |
| 2017-02-01 | $15.93 | $15.93 | $15.93 | $15.93 | $9.74 | 0 |
| 2017-01-31 | $15.93 | $15.93 | $15.93 | $15.93 | $9.74 | 0 |
| 2017-01-30 | $15.93 | $15.93 | $15.93 | $15.93 | $9.74 | 0 |
| 2017-01-27 | $15.93 | $15.93 | $15.93 | $15.93 | $9.74 | 0 |
| 2017-01-26 | $15.95 | $16.18 | $15.77 | $15.93 | $9.74 | 5,272,050 |
| 2017-01-25 | $15.44 | $16.00 | $15.38 | $15.91 | $9.73 | 7,594,920 |
| 2017-01-24 | $15.53 | $15.66 | $15.33 | $15.45 | $9.45 | 5,891,040 |
| 2017-01-23 | $15.43 | $15.80 | $15.43 | $15.60 | $9.54 | 8,029,400 |
| 2017-01-20 | $14.90 | $15.68 | $14.90 | $15.42 | $9.43 | 12,236,990 |
| 2017-01-19 | $14.51 | $15.28 | $14.51 | $15.00 | $9.17 | 10,554,160 |
| 2017-01-18 | $14.70 | $15.10 | $14.67 | $14.67 | $8.97 | 13,243,910 |
| 2017-01-17 | $14.08 | $14.98 | $13.88 | $14.69 | $8.98 | 22,897,870 |
| 2017-01-16 | $15.07 | $15.37 | $13.84 | $13.88 | $8.49 | 16,297,670 |
| 2017-01-13 | $15.84 | $15.85 | $15.30 | $15.38 | $9.40 | 7,629,780 |
| 2017-01-12 | $15.71 | $16.45 | $15.39 | $15.85 | $9.69 | 15,010,010 |
| 2017-01-11 | $16.71 | $16.79 | $15.68 | $15.71 | $9.60 | 15,728,890 |
| 2017-01-10 | $16.90 | $17.12 | $16.60 | $16.70 | $10.21 | 10,899,730 |
| 2017-01-09 | $17.26 | $17.41 | $16.71 | $16.92 | $10.34 | 22,186,800 |
| 2017-01-06 | $19.00 | $19.89 | $17.91 | $17.91 | $10.95 | 23,541,810 |
| 2017-01-05 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2017-01-04 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2017-01-03 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2017-01-02 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-30 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-29 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-28 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-27 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-26 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-23 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-22 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-21 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-20 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-19 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-16 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-15 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-14 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-13 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-12 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-09 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-08 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-07 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-06 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-05 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-02 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-12-01 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-30 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-29 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-28 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-25 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-24 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-23 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-22 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-21 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-18 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-17 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-16 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-15 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-14 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-11 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-10 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-09 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-08 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-07 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-04 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-03 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-02 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-11-01 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-31 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-28 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-27 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-26 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-25 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-24 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-21 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-20 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-19 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-18 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-17 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-14 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-13 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-12 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-11 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-10 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-07 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-06 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-05 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-04 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-10-03 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-30 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-29 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-28 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-27 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-26 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-23 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-22 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-21 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-20 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-19 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-16 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-15 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-14 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-13 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-12 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-09 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-08 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-07 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-06 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-05 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-02 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-09-01 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-31 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-30 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-29 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-26 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-25 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-24 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-23 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-22 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-19 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-18 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-17 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-16 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-15 | $19.90 | $19.90 | $19.90 | $19.90 | $12.17 | 0 |
| 2016-08-12 | $19.71 | $20.16 | $19.71 | $19.90 | $12.17 | 4,265,210 |
| 2016-08-11 | $20.30 | $20.43 | $19.72 | $19.72 | $12.06 | 4,345,320 |
| 2016-08-10 | $20.63 | $20.74 | $20.13 | $20.23 | $12.37 | 4,311,500 |
| 2016-08-09 | $20.60 | $20.87 | $20.22 | $20.56 | $12.57 | 5,467,620 |
| 2016-08-08 | $19.80 | $20.35 | $19.59 | $20.31 | $12.42 | 5,467,830 |
| 2016-08-05 | $19.24 | $20.20 | $19.24 | $19.80 | $12.11 | 7,663,610 |
| 2016-08-04 | $19.44 | $19.55 | $19.00 | $19.37 | $11.84 | 5,496,030 |
| 2016-08-03 | $19.28 | $19.62 | $19.08 | $19.43 | $11.88 | 4,284,470 |
| 2016-08-02 | $19.02 | $19.35 | $18.98 | $19.30 | $11.80 | 4,343,240 |
| 2016-08-01 | $19.45 | $19.53 | $18.66 | $19.22 | $11.75 | 6,635,450 |
| 2016-07-29 | $19.10 | $19.66 | $18.88 | $19.45 | $11.89 | 11,093,010 |
| 2016-07-28 | $19.96 | $19.96 | $18.88 | $18.95 | $11.59 | 14,377,600 |
| 2016-07-27 | $20.91 | $20.91 | $20.91 | $20.91 | $12.78 | 0 |
| 2016-07-26 | $20.91 | $20.91 | $20.91 | $20.91 | $12.78 | 0 |
| 2016-07-25 | $20.91 | $20.91 | $20.91 | $20.91 | $12.78 | 0 |
| 2016-07-22 | $20.76 | $21.04 | $20.44 | $20.91 | $12.78 | 7,777,950 |
| 2016-07-21 | $20.52 | $21.10 | $20.47 | $20.79 | $12.71 | 6,966,990 |
| 2016-07-20 | $20.84 | $21.35 | $20.57 | $20.61 | $12.60 | 8,178,450 |
| 2016-07-19 | $20.91 | $21.16 | $20.37 | $20.75 | $12.69 | 7,780,160 |
| 2016-07-18 | $20.83 | $21.30 | $20.81 | $20.95 | $12.81 | 5,086,790 |
| 2016-07-15 | $21.35 | $21.66 | $20.81 | $20.82 | $12.73 | 7,429,020 |
| 2016-07-14 | $21.30 | $22.10 | $21.19 | $21.48 | $13.13 | 8,810,230 |
| 2016-07-13 | $21.22 | $22.50 | $21.11 | $21.70 | $13.27 | 13,190,870 |
| 2016-07-12 | $20.40 | $21.36 | $20.36 | $21.23 | $12.98 | 13,919,790 |
| 2016-07-11 | $20.81 | $21.49 | $20.36 | $20.54 | $12.56 | 14,846,450 |
| 2016-07-08 | $19.40 | $21.59 | $19.40 | $20.92 | $12.79 | 18,295,330 |
| 2016-07-07 | $19.99 | $20.19 | $19.28 | $19.65 | $12.01 | 10,034,120 |
| 2016-07-06 | $19.62 | $20.05 | $19.50 | $19.99 | $12.22 | 7,472,450 |
| 2016-07-05 | $19.41 | $19.83 | $19.31 | $19.76 | $12.08 | 8,147,200 |
| 2016-07-04 | $19.08 | $19.65 | $18.85 | $19.30 | $11.80 | 9,080,510 |
| 2016-07-01 | $19.91 | $19.95 | $19.12 | $19.19 | $11.73 | 11,329,640 |
| 2016-06-30 | $19.92 | $20.24 | $19.78 | $19.95 | $12.20 | 6,054,190 |
| 2016-06-29 | $20.23 | $20.40 | $19.74 | $19.94 | $12.19 | 8,642,910 |
| 2016-06-28 | $20.00 | $20.83 | $19.75 | $20.25 | $12.38 | 15,599,720 |
| 2016-06-27 | $19.15 | $20.35 | $19.12 | $20.10 | $12.29 | 12,486,720 |
| 2016-06-24 | $19.10 | $19.99 | $18.52 | $19.42 | $11.87 | 15,285,530 |
| 2016-06-23 | $19.13 | $19.22 | $18.53 | $19.03 | $11.63 | 7,433,270 |
| 2016-06-22 | $18.71 | $19.37 | $18.50 | $19.30 | $11.80 | 9,379,960 |
| 2016-06-21 | $19.48 | $19.60 | $18.55 | $18.61 | $11.38 | 9,855,200 |
| 2016-06-20 | $18.35 | $19.46 | $18.21 | $19.41 | $11.87 | 13,850,200 |
| 2016-06-17 | $18.64 | $18.93 | $18.31 | $18.45 | $11.28 | 10,037,640 |
| 2016-06-16 | $17.90 | $19.19 | $17.63 | $18.98 | $11.60 | 17,298,690 |
| 2016-06-15 | $17.01 | $18.18 | $16.91 | $17.97 | $10.99 | 9,739,210 |
| 2016-06-14 | $17.20 | $17.40 | $16.90 | $17.10 | $10.45 | 5,666,520 |
| 2016-06-13 | $17.62 | $18.16 | $17.28 | $17.28 | $10.56 | 9,770,390 |
| 2016-06-10 | $17.92 | $17.92 | $17.92 | $17.92 | $10.96 | 0 |
| 2016-06-09 | $17.92 | $17.92 | $17.92 | $17.92 | $10.96 | 0 |
| 2016-06-08 | $17.66 | $18.19 | $17.52 | $17.92 | $10.96 | 6,450,650 |
| 2016-06-07 | $17.98 | $18.02 | $17.60 | $17.83 | $10.90 | 5,178,530 |
| 2016-06-06 | $17.92 | $18.32 | $17.77 | $17.92 | $10.96 | 9,002,510 |
| 2016-06-03 | $17.82 | $18.16 | $17.69 | $17.76 | $10.86 | 10,520,490 |
| 2016-06-02 | $17.54 | $17.86 | $17.43 | $17.82 | $10.89 | 8,401,550 |
| 2016-06-01 | $17.73 | $17.95 | $17.55 | $17.65 | $10.79 | 12,269,350 |
| 2016-05-31 | $16.35 | $17.93 | $16.33 | $17.90 | $10.94 | 16,143,160 |
| 2016-05-30 | $16.08 | $16.63 | $16.00 | $16.30 | $9.97 | 4,667,330 |
| 2016-05-27 | $16.51 | $16.77 | $16.29 | $16.29 | $9.96 | 6,085,250 |
| 2016-05-26 | $16.50 | $16.80 | $15.80 | $16.70 | $10.21 | 9,794,490 |
| 2016-05-25 | $16.50 | $16.67 | $15.96 | $16.09 | $9.84 | 6,188,720 |
| 2016-05-24 | $16.12 | $16.35 | $15.78 | $16.28 | $9.95 | 8,331,100 |
| 2016-05-23 | $15.75 | $16.33 | $15.70 | $16.16 | $9.88 | 8,150,340 |
| 2016-05-20 | $15.15 | $15.86 | $15.01 | $15.74 | $9.62 | 6,626,350 |
| 2016-05-19 | $15.58 | $16.10 | $15.40 | $15.43 | $9.43 | 9,581,360 |
| 2016-05-18 | $15.99 | $16.08 | $15.10 | $15.30 | $9.35 | 6,857,630 |
| 2016-05-17 | $16.29 | $16.68 | $15.81 | $16.35 | $10.00 | 8,691,550 |
| 2016-05-16 | $15.85 | $16.27 | $15.77 | $16.25 | $9.93 | 5,056,010 |
| 2016-05-13 | $16.05 | $16.43 | $15.70 | $16.02 | $9.79 | 5,250,560 |
| 2016-05-12 | $15.48 | $16.28 | $15.03 | $16.28 | $9.95 | 5,859,830 |
| 2016-05-11 | $16.29 | $16.36 | $15.89 | $15.90 | $9.72 | 4,811,550 |
| 2016-05-10 | $16.08 | $16.33 | $15.70 | $16.14 | $9.87 | 6,936,680 |
| 2016-05-09 | $17.00 | $17.00 | $15.60 | $15.92 | $9.73 | 11,123,470 |
| 2016-05-06 | $18.61 | $18.78 | $17.15 | $17.15 | $10.49 | 12,680,100 |
| 2016-05-05 | $18.22 | $18.67 | $18.10 | $18.52 | $11.32 | 7,187,220 |
| 2016-05-04 | $18.17 | $18.48 | $18.10 | $18.19 | $11.12 | 8,530,400 |
| 2016-05-03 | $17.61 | $18.37 | $17.20 | $18.37 | $11.23 | 11,637,760 |
| 2016-05-02 | $17.66 | $17.66 | $17.66 | $17.66 | $10.80 | 0 |
| 2016-04-29 | $17.53 | $17.88 | $17.38 | $17.66 | $10.80 | 6,776,030 |
| 2016-04-28 | $17.40 | $17.88 | $17.18 | $17.70 | $10.82 | 9,698,870 |
| 2016-04-27 | $17.64 | $17.68 | $17.30 | $17.34 | $10.60 | 7,673,360 |
| 2016-04-26 | $17.21 | $17.58 | $16.95 | $17.57 | $10.73 | 6,843,750 |
| 2016-04-25 | $17.20 | $17.43 | $16.60 | $17.19 | $10.50 | 10,220,500 |
| 2016-04-22 | $16.95 | $17.44 | $16.72 | $17.44 | $10.65 | 9,096,790 |
| 2016-04-21 | $17.55 | $17.65 | $16.95 | $17.01 | $10.39 | 10,337,240 |
| 2016-04-20 | $19.18 | $19.29 | $17.10 | $17.77 | $10.85 | 16,977,700 |
| 2016-04-19 | $18.98 | $19.20 | $18.60 | $18.88 | $11.53 | 11,395,650 |
| 2016-04-18 | $19.12 | $19.14 | $18.50 | $18.69 | $11.41 | 12,258,010 |
| 2016-04-15 | $19.51 | $19.80 | $19.21 | $19.49 | $11.90 | 13,593,660 |
| 2016-04-14 | $19.25 | $19.91 | $18.94 | $19.73 | $12.05 | 21,502,430 |
| 2016-04-13 | $18.41 | $19.56 | $18.41 | $18.96 | $11.58 | 23,782,600 |
| 2016-04-12 | $18.30 | $18.58 | $17.90 | $18.25 | $11.14 | 11,741,340 |
| 2016-04-11 | $18.31 | $18.98 | $18.30 | $18.41 | $11.24 | 13,398,410 |
| 2016-04-08 | $17.90 | $18.09 | $17.60 | $17.98 | $10.98 | 11,008,630 |
| 2016-04-07 | $19.20 | $19.26 | $18.20 | $18.20 | $11.11 | 15,929,990 |
| 2016-04-06 | $18.88 | $19.19 | $18.70 | $19.10 | $11.66 | 15,825,400 |
| 2016-04-05 | $18.00 | $19.31 | $17.89 | $19.21 | $11.73 | 20,917,050 |
| 2016-04-04 | $18.10 | $18.10 | $18.10 | $18.10 | $11.05 | 0 |
| 2016-04-01 | $18.33 | $18.40 | $17.33 | $18.10 | $11.05 | 18,006,360 |
| 2016-03-31 | $18.29 | $18.90 | $18.19 | $18.49 | $11.29 | 31,894,790 |
| 2016-03-30 | $16.80 | $18.18 | $16.80 | $18.18 | $11.10 | 22,994,190 |
| 2016-03-29 | $17.11 | $17.20 | $16.20 | $16.53 | $10.09 | 12,109,390 |
| 2016-03-28 | $18.09 | $18.35 | $17.16 | $17.17 | $10.49 | 12,167,930 |
| 2016-03-25 | $17.57 | $17.93 | $17.35 | $17.79 | $10.86 | 11,167,070 |
| 2016-03-24 | $18.20 | $18.64 | $17.71 | $17.72 | $10.82 | 17,568,950 |
| 2016-03-23 | $18.13 | $18.61 | $18.06 | $18.48 | $11.29 | 13,469,180 |
| 2016-03-22 | $18.38 | $18.77 | $18.16 | $18.26 | $11.15 | 13,576,270 |
| 2016-03-21 | $18.50 | $18.98 | $18.10 | $18.80 | $11.48 | 23,787,260 |
| 2016-03-18 | $17.79 | $18.80 | $17.45 | $18.34 | $11.20 | 29,716,140 |
| 2016-03-17 | $16.19 | $17.83 | $16.19 | $17.74 | $10.83 | 27,589,520 |
| 2016-03-16 | $16.50 | $16.69 | $15.55 | $16.21 | $9.90 | 16,114,750 |
| 2016-03-15 | $16.50 | $17.06 | $16.10 | $16.15 | $9.86 | 26,428,120 |
| 2016-03-14 | $15.12 | $16.23 | $15.12 | $16.23 | $9.91 | 13,365,820 |
| 2016-03-11 | $14.46 | $14.88 | $14.01 | $14.75 | $9.01 | 9,316,880 |
| 2016-03-10 | $15.00 | $15.36 | $14.60 | $14.76 | $9.01 | 9,865,880 |
| 2016-03-09 | $14.90 | $15.49 | $14.50 | $14.93 | $9.12 | 11,931,370 |
| 2016-03-08 | $15.02 | $15.47 | $13.80 | $15.34 | $9.37 | 16,780,950 |
| 2016-03-07 | $14.88 | $15.65 | $14.81 | $15.10 | $9.22 | 14,800,650 |
| 2016-03-04 | $15.80 | $15.96 | $14.58 | $14.62 | $8.93 | 18,250,100 |
| 2016-03-03 | $16.85 | $17.58 | $16.17 | $16.20 | $9.89 | 22,108,230 |
| 2016-03-02 | $15.55 | $17.00 | $15.39 | $16.78 | $10.25 | 19,972,960 |
| 2016-03-01 | $15.50 | $16.20 | $14.40 | $15.80 | $9.65 | 16,691,590 |
| 2016-02-29 | $16.72 | $16.94 | $15.39 | $15.39 | $9.40 | 11,329,670 |
| 2016-02-26 | $17.35 | $17.70 | $16.40 | $17.10 | $10.44 | 12,074,380 |
| 2016-02-25 | $19.00 | $19.05 | $17.33 | $17.33 | $10.58 | 15,418,580 |
| 2016-02-24 | $19.90 | $20.08 | $18.48 | $19.26 | $11.76 | 15,324,300 |
| 2016-02-23 | $20.36 | $20.44 | $19.55 | $19.73 | $12.05 | 8,218,010 |
| 2016-02-22 | $20.80 | $20.95 | $19.91 | $20.40 | $12.46 | 10,431,870 |
| 2016-02-19 | $19.35 | $20.50 | $19.11 | $20.15 | $12.30 | 10,228,110 |
| 2016-02-18 | $19.32 | $20.30 | $19.19 | $19.41 | $11.85 | 11,834,640 |
| 2016-02-17 | $18.86 | $19.91 | $18.51 | $19.47 | $11.89 | 14,998,190 |
| 2016-02-16 | $17.35 | $19.03 | $17.35 | $18.90 | $11.54 | 15,149,000 |
| 2016-02-15 | $16.31 | $17.66 | $16.30 | $17.30 | $10.56 | 8,728,320 |
| 2016-02-12 | $17.04 | $17.04 | $17.04 | $17.04 | $10.41 | 0 |
| 2016-02-11 | $17.04 | $17.04 | $17.04 | $17.04 | $10.41 | 0 |
| 2016-02-10 | $17.04 | $17.04 | $17.04 | $17.04 | $10.41 | 0 |
| 2016-02-09 | $17.04 | $17.04 | $17.04 | $17.04 | $10.41 | 0 |
| 2016-02-08 | $17.04 | $17.04 | $17.04 | $17.04 | $10.41 | 0 |
| 2016-02-05 | $17.40 | $17.76 | $16.81 | $17.04 | $10.41 | 10,536,320 |
| 2016-02-04 | $16.20 | $18.00 | $16.11 | $17.48 | $10.67 | 17,273,250 |
| 2016-02-03 | $15.80 | $16.67 | $15.60 | $16.40 | $10.01 | 20,899,230 |
| 2016-02-02 | $14.20 | $15.60 | $14.20 | $15.60 | $9.53 | 8,203,330 |
| 2016-02-01 | $15.00 | $15.10 | $14.00 | $14.18 | $8.66 | 15,117,390 |
| 2016-01-29 | $14.27 | $15.45 | $14.02 | $15.06 | $9.20 | 13,835,500 |
| 2016-01-28 | $15.45 | $15.70 | $14.27 | $14.27 | $8.71 | 8,153,730 |
| 2016-01-27 | $16.37 | $16.60 | $15.04 | $15.85 | $9.68 | 11,664,330 |
| 2016-01-26 | $18.00 | $18.48 | $16.71 | $16.71 | $10.20 | 9,478,390 |
| 2016-01-25 | $18.87 | $19.00 | $18.00 | $18.57 | $11.34 | 6,917,790 |
| 2016-01-22 | $18.48 | $18.75 | $17.51 | $18.49 | $11.29 | 8,759,910 |
| 2016-01-21 | $18.87 | $19.85 | $18.11 | $18.14 | $11.08 | 11,705,490 |
| 2016-01-20 | $19.49 | $19.89 | $18.61 | $19.37 | $11.83 | 14,402,510 |
| 2016-01-19 | $17.70 | $19.57 | $17.50 | $19.57 | $11.95 | 14,384,400 |
| 2016-01-18 | $16.80 | $18.47 | $16.60 | $17.79 | $10.86 | 16,196,360 |
| 2016-01-15 | $18.89 | $19.26 | $17.60 | $17.60 | $10.75 | 13,788,420 |
| 2016-01-14 | $17.50 | $19.80 | $16.77 | $19.55 | $11.94 | 14,001,790 |
| 2016-01-13 | $20.30 | $20.59 | $18.08 | $18.10 | $11.05 | 14,387,940 |
| 2016-01-12 | $20.58 | $22.00 | $20.09 | $20.09 | $12.27 | 16,669,110 |
| 2016-01-11 | $23.18 | $23.18 | $22.32 | $22.32 | $13.63 | 8,645,010 |
| 2016-01-08 | $27.45 | $27.75 | $24.71 | $24.80 | $15.14 | 17,861,460 |
| 2016-01-07 | $29.00 | $29.27 | $27.45 | $27.45 | $16.76 | 3,343,360 |
| 2016-01-06 | $29.79 | $31.38 | $28.23 | $30.50 | $18.63 | 19,927,250 |
| 2016-01-05 | $27.00 | $30.36 | $27.00 | $30.36 | $18.54 | 22,034,530 |
| 2016-01-04 | $29.59 | $30.94 | $26.90 | $27.60 | $16.85 | 13,965,280 |
| 2016-01-01 | $29.10 | $29.10 | $29.10 | $29.10 | $17.77 | 0 |
| 2015-12-31 | $29.87 | $31.40 | $28.77 | $29.10 | $17.77 | 25,415,860 |
| 2015-12-30 | $26.71 | $29.77 | $26.71 | $29.77 | $18.18 | 26,631,660 |
| 2015-12-29 | $24.99 | $27.31 | $24.70 | $27.06 | $16.52 | 16,779,940 |
| 2015-12-28 | $24.90 | $25.80 | $24.65 | $25.22 | $15.40 | 9,911,660 |
| 2015-12-25 | $25.00 | $25.37 | $24.40 | $25.09 | $15.32 | 7,732,610 |
| 2015-12-24 | $25.38 | $25.39 | $23.66 | $25.06 | $15.30 | 11,597,300 |
| 2015-12-23 | $26.80 | $26.96 | $25.33 | $25.50 | $15.57 | 9,869,130 |
| 2015-12-22 | $25.29 | $26.58 | $25.29 | $26.44 | $16.15 | 9,482,520 |
| 2015-12-21 | $25.65 | $25.88 | $24.80 | $25.17 | $15.37 | 8,633,620 |
| 2015-12-18 | $26.84 | $27.30 | $25.80 | $25.89 | $15.81 | 9,269,960 |
| 2015-12-17 | $24.85 | $26.75 | $24.85 | $26.60 | $16.24 | 13,127,140 |
| 2015-12-16 | $25.00 | $25.72 | $24.69 | $24.74 | $15.11 | 8,032,950 |
| 2015-12-15 | $24.10 | $25.09 | $23.98 | $24.98 | $15.25 | 9,653,400 |
| 2015-12-14 | $23.53 | $24.48 | $22.80 | $23.90 | $14.59 | 14,479,060 |
| 2015-12-11 | $27.46 | $28.00 | $24.94 | $24.94 | $15.23 | 16,680,930 |
| 2015-12-10 | $28.00 | $28.50 | $27.50 | $27.71 | $16.92 | 10,314,350 |
| 2015-12-09 | $26.70 | $28.50 | $26.70 | $28.24 | $17.25 | 16,405,630 |
| 2015-12-08 | $26.22 | $27.68 | $25.35 | $26.42 | $16.13 | 13,374,500 |
| 2015-12-07 | $26.17 | $26.98 | $25.99 | $26.48 | $16.17 | 10,265,210 |
| 2015-12-04 | $25.10 | $27.35 | $25.00 | $26.10 | $15.94 | 17,011,480 |
| 2015-12-03 | $23.68 | $25.42 | $23.67 | $25.41 | $15.52 | 13,297,860 |
| 2015-12-02 | $24.33 | $24.88 | $22.46 | $23.44 | $14.31 | 10,225,530 |
| 2015-12-01 | $25.41 | $25.70 | $23.49 | $24.40 | $14.90 | 13,481,030 |
| 2015-11-30 | $25.88 | $26.80 | $23.63 | $25.41 | $15.52 | 22,096,720 |
| 2015-11-27 | $27.70 | $29.20 | $25.49 | $26.25 | $16.03 | 15,618,320 |
| 2015-11-26 | $26.94 | $29.90 | $26.94 | $28.32 | $17.29 | 18,714,280 |
| 2015-11-25 | $27.02 | $28.00 | $26.21 | $27.28 | $16.66 | 13,119,560 |
| 2015-11-24 | $25.48 | $27.11 | $25.30 | $27.11 | $16.56 | 13,030,940 |
| 2015-11-23 | $27.00 | $27.47 | $24.88 | $25.35 | $15.48 | 18,191,510 |
| 2015-11-20 | $24.15 | $26.62 | $23.97 | $26.62 | $16.26 | 25,709,120 |
| 2015-11-19 | $22.45 | $24.63 | $22.45 | $24.20 | $14.78 | 19,232,170 |
| 2015-11-18 | $22.89 | $23.96 | $22.30 | $22.60 | $13.80 | 17,280,940 |
| 2015-11-17 | $23.66 | $24.33 | $22.01 | $22.30 | $13.62 | 20,599,620 |
| 2015-11-16 | $20.32 | $22.79 | $20.32 | $22.79 | $13.92 | 20,141,770 |
| 2015-11-13 | $21.50 | $21.89 | $20.61 | $20.72 | $12.65 | 19,778,560 |
| 2015-11-12 | $22.55 | $23.52 | $22.05 | $22.27 | $13.60 | 21,682,120 |
| 2015-11-11 | $22.50 | $24.00 | $22.38 | $22.79 | $13.92 | 25,315,270 |
| 2015-11-10 | $20.84 | $23.36 | $20.30 | $22.98 | $14.03 | 26,775,700 |
| 2015-11-09 | $20.44 | $22.09 | $19.78 | $21.33 | $13.03 | 38,173,610 |
| 2015-11-06 | $20.35 | $20.44 | $19.52 | $20.44 | $12.48 | 21,857,580 |
| 2015-11-05 | $17.81 | $18.78 | $17.40 | $18.58 | $11.35 | 26,500,500 |
| 2015-11-04 | $16.37 | $17.73 | $16.33 | $17.64 | $10.77 | 17,430,020 |
| 2015-11-03 | $16.43 | $16.69 | $16.08 | $16.28 | $9.94 | 11,241,760 |
| 2015-11-02 | $16.55 | $17.44 | $16.35 | $16.42 | $10.03 | 17,353,650 |
| 2015-10-30 | $16.48 | $17.48 | $16.05 | $17.10 | $10.44 | 19,776,140 |
| 2015-10-29 | $16.68 | $16.87 | $16.05 | $16.53 | $10.09 | 15,238,920 |
| 2015-10-28 | $17.40 | $17.45 | $16.37 | $16.54 | $10.10 | 16,980,100 |
| 2015-10-27 | $16.69 | $17.74 | $16.03 | $17.48 | $10.67 | 21,884,650 |
| 2015-10-26 | $16.70 | $17.58 | $16.22 | $17.11 | $10.45 | 25,916,370 |
| 2015-10-23 | $15.72 | $16.35 | $15.42 | $16.30 | $9.95 | 26,472,150 |
| 2015-10-22 | $14.94 | $15.72 | $14.71 | $15.60 | $9.53 | 19,966,290 |
| 2015-10-21 | $16.16 | $16.98 | $14.60 | $14.72 | $8.99 | 25,307,880 |
| 2015-10-20 | $15.39 | $16.26 | $15.38 | $16.15 | $9.86 | 19,717,720 |
| 2015-10-19 | $16.00 | $16.13 | $15.15 | $15.46 | $9.44 | 16,864,310 |
| 2015-10-16 | $16.10 | $16.36 | $15.36 | $16.02 | $9.78 | 25,353,200 |
| 2015-10-15 | $15.38 | $16.04 | $15.19 | $15.90 | $9.71 | 29,690,480 |
| 2015-10-14 | $14.85 | $15.76 | $14.84 | $15.42 | $9.42 | 22,811,240 |
| 2015-10-13 | $14.65 | $15.27 | $14.42 | $15.04 | $9.18 | 17,044,860 |
| 2015-10-12 | $14.28 | $15.17 | $14.15 | $14.80 | $9.04 | 23,738,760 |
| 2015-10-09 | $13.60 | $14.37 | $13.44 | $14.15 | $8.64 | 19,324,490 |
| 2015-10-08 | $13.39 | $13.88 | $13.08 | $13.58 | $8.29 | 20,360,500 |
| 2015-10-07 | $12.80 | $12.80 | $12.80 | $12.80 | $7.82 | 0 |
| 2015-10-06 | $12.80 | $12.80 | $12.80 | $12.80 | $7.82 | 0 |
| 2015-10-05 | $12.80 | $12.80 | $12.80 | $12.80 | $7.82 | 0 |
| 2015-10-02 | $12.80 | $12.80 | $12.80 | $12.80 | $7.82 | 0 |
| 2015-10-01 | $12.80 | $12.80 | $12.80 | $12.80 | $7.82 | 0 |
| 2015-09-30 | $13.21 | $13.43 | $12.48 | $12.80 | $7.82 | 15,751,410 |
| 2015-09-29 | $12.50 | $13.37 | $12.38 | $13.26 | $8.10 | 20,782,980 |
| 2015-09-28 | $12.28 | $12.88 | $11.91 | $12.85 | $7.85 | 11,892,430 |
| 2015-09-25 | $12.90 | $12.97 | $11.79 | $12.02 | $7.34 | 14,803,620 |
| 2015-09-24 | $13.12 | $13.52 | $12.92 | $13.09 | $7.99 | 16,198,300 |
| 2015-09-23 | $12.50 | $13.28 | $12.36 | $12.97 | $7.92 | 18,332,660 |
| 2015-09-22 | $12.93 | $13.29 | $12.62 | $12.78 | $7.80 | 18,514,070 |
| 2015-09-21 | $11.90 | $13.07 | $11.82 | $12.98 | $7.93 | 22,335,450 |
| 2015-09-18 | $11.80 | $12.64 | $11.46 | $12.34 | $7.54 | 20,366,600 |
| 2015-09-17 | $11.55 | $12.46 | $11.42 | $11.60 | $7.08 | 27,489,330 |
| 2015-09-16 | $10.54 | $11.44 | $10.43 | $11.44 | $6.99 | 19,324,110 |
| 2015-09-15 | $10.81 | $11.21 | $10.40 | $10.40 | $6.35 | 15,372,850 |
| 2015-09-14 | $12.91 | $13.00 | $11.56 | $11.56 | $7.06 | 15,782,730 |
| 2015-09-11 | $12.46 | $13.10 | $12.46 | $12.84 | $7.84 | 17,814,350 |
| 2015-09-10 | $12.49 | $12.73 | $12.20 | $12.38 | $7.56 | 17,298,870 |
| 2015-09-09 | $12.35 | $12.98 | $12.16 | $12.90 | $7.88 | 28,856,690 |
| 2015-09-08 | $10.90 | $12.20 | $10.70 | $12.12 | $7.40 | 20,811,360 |
| 2015-09-07 | $10.60 | $11.26 | $10.59 | $11.16 | $6.82 | 24,419,140 |