Guangzhou Hi Target Navigation (300177) Exchange: SHE
Data as of July 17, 2025
$10.54 ($0.03) 0.29%
Guangzhou Hi Target Navigation - Daily Information
Click for more stock information on Guangzhou Hi Target Navigation.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.54 |
| Previous Close | $10.54 |
| High | $10.66 |
| Low | $10.46 |
| Adjusted Open | $10.54 |
| Previous Adjusted Close | $10.54 |
| Adjusted High | $10.66 |
| Adjusted Low | $10.46 |
About Guangzhou Hi Target Navigation (300177)
Hi-Target Navigation Tech Co., Ltd. is principally engaged in the research, development, manufacture, sale of, and technical support for global navigation satellite systems (GNSSs) and hardware and software products, geographic information collection systems and hardware and software products, location-based products and services, positioning systems and hardware and software products of marine engineering, disaster monitoring systems and products, mechanical precision control systems and products, surveying instruments and related software products, as well as research, development and transfer of satellite navigation and positioning technology. The Company's main products include GNSS measurement product series, marine product series, geographic information system (GIS) data collection systems and GNSS system projects, among others. The Company also provides upgrade and maintenance services. Its products are applied in various fields.
Invest in Guangzhou Hi Target Navigation (300177)
Historical Stock Data for Guangzhou Hi Target Navigation (300177)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $10.54 | $10.66 | $10.46 | $10.54 | $10.54 | 14,792,800 |
| 2025-07-15 | $10.60 | $10.66 | $10.38 | $10.51 | $10.51 | 24,355,700 |
| 2025-07-14 | $10.83 | $10.84 | $10.61 | $10.66 | $10.66 | 17,067,150 |
| 2025-07-11 | $10.76 | $10.85 | $10.60 | $10.78 | $10.78 | 21,513,500 |
| 2025-07-10 | $10.64 | $10.74 | $10.60 | $10.69 | $10.69 | 18,430,410 |
| 2025-07-09 | $10.92 | $10.98 | $10.64 | $10.66 | $10.66 | 27,183,800 |
| 2025-07-08 | $10.73 | $10.94 | $10.71 | $10.91 | $10.91 | 22,575,750 |
| 2025-07-07 | $10.81 | $10.93 | $10.71 | $10.78 | $10.78 | 19,265,700 |
| 2025-07-04 | $11.00 | $11.04 | $10.76 | $10.80 | $10.80 | 34,183,640 |
| 2025-07-03 | $10.98 | $11.43 | $10.97 | $11.10 | $11.10 | 43,527,450 |
| 2025-07-02 | $11.65 | $11.76 | $11.13 | $11.18 | $11.18 | 77,476,350 |
| 2025-07-01 | $11.40 | $11.41 | $11.20 | $11.22 | $11.22 | 36,645,850 |
| 2025-06-30 | $11.17 | $11.47 | $11.11 | $11.46 | $11.46 | 47,784,250 |
| 2025-06-27 | $11.16 | $11.35 | $11.07 | $11.09 | $11.09 | 41,652,950 |
| 2025-06-26 | $11.21 | $11.53 | $11.14 | $11.23 | $11.23 | 70,785,750 |
| 2025-06-25 | $11.02 | $11.26 | $10.88 | $11.20 | $11.20 | 64,064,900 |
| 2025-06-24 | $11.00 | $11.44 | $10.84 | $11.11 | $11.11 | 88,044,250 |
| 2025-06-23 | $10.17 | $10.54 | $10.17 | $10.54 | $10.54 | 28,705,100 |
| 2025-06-20 | $10.60 | $10.70 | $10.32 | $10.36 | $10.36 | 33,514,300 |
| 2025-06-19 | $10.90 | $11.06 | $10.62 | $10.70 | $10.70 | 49,867,990 |
| 2025-06-18 | $10.64 | $11.20 | $10.58 | $11.11 | $11.11 | 70,539,290 |
| 2025-06-17 | $10.53 | $10.78 | $10.45 | $10.71 | $10.71 | 40,817,440 |
| 2025-06-13 | $10.26 | $10.49 | $10.06 | $10.37 | $10.37 | 41,415,150 |
| 2025-06-12 | $10.22 | $10.47 | $10.20 | $10.31 | $10.31 | 24,334,400 |
| 2025-06-11 | $10.13 | $10.50 | $10.13 | $10.36 | $10.36 | 34,731,790 |
| 2025-06-10 | $10.45 | $10.45 | $10.01 | $10.17 | $10.17 | 33,753,300 |
| 2025-06-09 | $10.24 | $10.39 | $10.23 | $10.32 | $10.32 | 22,191,300 |
| 2025-06-06 | $10.37 | $10.44 | $10.15 | $10.23 | $10.23 | 27,873,590 |
| 2025-06-05 | $10.41 | $10.55 | $10.29 | $10.37 | $10.37 | 30,319,550 |
| 2025-06-04 | $10.55 | $10.66 | $10.37 | $10.41 | $10.41 | 38,852,800 |
| 2025-06-03 | $10.66 | $10.86 | $10.58 | $10.68 | $10.68 | 38,831,410 |
| 2025-05-30 | $10.98 | $10.98 | $10.57 | $10.66 | $10.66 | 54,758,400 |
| 2025-05-29 | $10.04 | $11.70 | $10.04 | $11.02 | $11.02 | 101,024,400 |
| 2025-05-28 | $10.10 | $10.60 | $10.02 | $10.03 | $10.03 | 32,009,150 |
| 2025-05-27 | $10.05 | $10.10 | $9.85 | $9.96 | $9.96 | 20,609,960 |
| 2025-05-26 | $9.84 | $10.15 | $9.77 | $10.07 | $10.07 | 23,757,040 |
| 2025-05-23 | $10.00 | $10.35 | $9.90 | $9.90 | $9.90 | 28,316,140 |
| 2025-05-22 | $10.26 | $10.41 | $10.00 | $10.06 | $10.06 | 29,221,730 |
| 2025-05-21 | $10.33 | $10.62 | $10.30 | $10.41 | $10.41 | 51,297,800 |
| 2025-05-20 | $10.09 | $10.15 | $9.96 | $10.12 | $10.12 | 15,134,950 |
| 2025-05-19 | $10.10 | $10.15 | $9.91 | $10.09 | $10.09 | 14,125,940 |
| 2025-05-16 | $9.96 | $10.19 | $9.90 | $10.00 | $10.00 | 15,692,080 |
| 2025-05-15 | $10.25 | $10.33 | $10.00 | $10.01 | $10.01 | 22,186,020 |
| 2025-05-14 | $10.22 | $10.57 | $10.15 | $10.31 | $10.31 | 31,218,500 |
| 2025-05-13 | $10.70 | $10.70 | $10.19 | $10.23 | $10.23 | 28,087,450 |
| 2025-05-12 | $10.30 | $10.68 | $10.23 | $10.51 | $10.51 | 34,496,950 |
| 2025-05-09 | $10.48 | $10.52 | $10.11 | $10.25 | $10.25 | 31,334,220 |
| 2025-05-08 | $10.13 | $10.50 | $10.08 | $10.48 | $10.48 | 38,267,660 |
| 2025-05-07 | $10.12 | $10.33 | $10.05 | $10.18 | $10.18 | 41,439,900 |
| 2025-05-06 | $9.69 | $9.95 | $9.66 | $9.95 | $9.95 | 23,307,250 |
| 2025-04-30 | $9.40 | $9.62 | $9.39 | $9.55 | $9.55 | 14,931,390 |
| 2025-04-29 | $9.34 | $9.48 | $9.16 | $9.40 | $9.40 | 13,555,300 |
| 2025-04-28 | $9.38 | $9.47 | $9.25 | $9.31 | $9.31 | 17,187,400 |
| 2025-04-25 | $9.60 | $9.68 | $9.47 | $9.47 | $9.47 | 17,386,330 |
| 2025-04-24 | $9.79 | $9.79 | $9.46 | $9.53 | $9.53 | 20,093,090 |
| 2025-04-23 | $9.76 | $9.85 | $9.61 | $9.81 | $9.81 | 25,884,300 |
| 2025-04-22 | $9.60 | $9.73 | $9.51 | $9.61 | $9.61 | 19,774,000 |
| 2025-04-21 | $9.31 | $9.74 | $9.28 | $9.66 | $9.66 | 24,275,200 |
| 2025-04-18 | $9.18 | $9.41 | $9.12 | $9.35 | $9.35 | 19,804,800 |
| 2025-04-17 | $9.36 | $9.49 | $9.20 | $9.20 | $9.20 | 18,464,260 |
| 2025-04-16 | $9.53 | $9.60 | $9.16 | $9.38 | $9.38 | 22,118,950 |
| 2025-04-15 | $9.62 | $9.69 | $9.39 | $9.52 | $9.52 | 20,721,000 |
| 2025-04-14 | $9.68 | $9.85 | $9.57 | $9.64 | $9.64 | 28,204,840 |
| 2025-04-11 | $9.32 | $9.78 | $9.23 | $9.53 | $9.53 | 35,184,300 |
| 2025-04-10 | $9.49 | $9.72 | $9.33 | $9.36 | $9.36 | 41,054,650 |
| 2025-04-09 | $8.55 | $9.28 | $7.91 | $9.22 | $9.22 | 51,239,850 |
| 2025-04-08 | $8.32 | $8.87 | $8.32 | $8.61 | $8.61 | 44,456,430 |
| 2025-04-07 | $9.31 | $9.70 | $8.19 | $8.19 | $8.19 | 47,793,030 |
| 2025-04-03 | $10.26 | $10.49 | $10.16 | $10.24 | $10.24 | 18,654,940 |
| 2025-04-02 | $10.52 | $10.63 | $10.37 | $10.41 | $10.41 | 16,078,050 |
| 2025-04-01 | $10.58 | $10.70 | $10.45 | $10.45 | $10.45 | 21,195,400 |
| 2025-03-31 | $10.40 | $10.56 | $10.25 | $10.48 | $10.48 | 22,445,200 |
| 2025-03-28 | $10.81 | $10.86 | $10.50 | $10.51 | $10.51 | 31,964,140 |
| 2025-03-27 | $11.35 | $11.41 | $10.76 | $10.81 | $10.81 | 51,258,750 |
| 2025-03-26 | $11.26 | $11.80 | $11.24 | $11.50 | $11.50 | 48,588,150 |
| 2025-03-25 | $12.20 | $12.26 | $11.39 | $11.44 | $11.44 | 75,511,470 |
| 2025-03-24 | $13.00 | $13.28 | $12.06 | $12.65 | $12.65 | 101,810,120 |
| 2025-03-21 | $12.65 | $13.71 | $12.63 | $12.80 | $12.80 | 145,646,090 |
| 2025-03-20 | $12.10 | $12.62 | $11.95 | $12.40 | $12.40 | 69,665,590 |
| 2025-03-19 | $12.26 | $12.32 | $12.04 | $12.14 | $12.14 | 48,594,900 |
| 2025-03-18 | $11.94 | $12.55 | $11.93 | $12.49 | $12.49 | 85,063,890 |
| 2025-03-17 | $12.03 | $12.40 | $11.90 | $11.90 | $11.90 | 61,326,770 |
| 2025-03-14 | $11.73 | $12.05 | $11.30 | $11.83 | $11.83 | 53,151,850 |
| 2025-03-13 | $11.61 | $11.64 | $11.10 | $11.49 | $11.49 | 36,013,000 |
| 2025-03-12 | $11.83 | $11.94 | $11.61 | $11.62 | $11.62 | 39,462,600 |
| 2025-03-11 | $11.30 | $11.61 | $11.26 | $11.52 | $11.52 | 25,047,300 |
| 2025-03-10 | $11.58 | $11.74 | $11.40 | $11.54 | $11.54 | 24,711,050 |
| 2025-03-07 | $11.75 | $12.06 | $11.43 | $11.58 | $11.58 | 38,157,790 |
| 2025-03-06 | $11.61 | $12.00 | $11.58 | $11.84 | $11.84 | 39,603,660 |
| 2025-03-05 | $11.36 | $11.76 | $11.31 | $11.58 | $11.58 | 33,247,590 |
| 2025-03-04 | $11.07 | $11.53 | $11.01 | $11.47 | $11.47 | 31,890,130 |
| 2025-03-03 | $11.26 | $11.63 | $11.08 | $11.18 | $11.18 | 34,148,670 |
| 2025-02-28 | $12.01 | $12.10 | $11.08 | $11.16 | $11.16 | 52,037,360 |
| 2025-02-27 | $12.60 | $12.64 | $11.90 | $12.14 | $12.14 | 56,696,450 |
| 2025-02-26 | $12.51 | $12.75 | $12.38 | $12.57 | $12.57 | 76,723,200 |
| 2025-02-25 | $12.94 | $13.72 | $12.81 | $12.90 | $12.90 | 119,618,430 |
| 2025-02-24 | $12.19 | $12.98 | $12.05 | $12.68 | $12.68 | 89,566,630 |
| 2025-02-20 | $11.81 | $12.28 | $11.71 | $12.00 | $12.00 | 46,983,120 |
| 2025-02-19 | $11.83 | $12.11 | $11.83 | $11.95 | $11.95 | 46,583,120 |
| 2025-02-18 | $12.46 | $12.68 | $11.78 | $11.83 | $11.83 | 78,523,890 |
| 2025-02-17 | $12.05 | $13.11 | $11.98 | $12.75 | $12.75 | 101,358,120 |
| 2025-02-14 | $11.71 | $11.98 | $11.52 | $11.86 | $11.86 | 44,382,200 |
| 2025-02-13 | $11.92 | $12.04 | $11.63 | $11.74 | $11.74 | 51,936,580 |
| 2025-02-12 | $11.56 | $11.90 | $11.50 | $11.87 | $11.87 | 49,737,850 |
| 2025-02-11 | $11.85 | $11.93 | $11.62 | $11.65 | $11.65 | 50,121,550 |
| 2025-02-10 | $11.68 | $11.88 | $11.42 | $11.82 | $11.82 | 72,772,750 |
| 2025-02-07 | $11.60 | $11.89 | $11.35 | $11.54 | $11.54 | 83,588,580 |
| 2025-02-06 | $10.32 | $11.60 | $10.22 | $11.60 | $11.60 | 78,586,570 |
| 2025-02-05 | $10.12 | $10.45 | $10.07 | $10.35 | $10.35 | 30,677,300 |
| 2025-01-27 | $10.53 | $10.58 | $9.98 | $10.00 | $10.00 | 32,619,800 |
| 2025-01-24 | $10.10 | $10.52 | $9.96 | $10.49 | $10.49 | 42,654,810 |
| 2025-01-23 | $10.28 | $10.58 | $9.97 | $9.98 | $9.98 | 33,363,700 |
| 2025-01-22 | $10.30 | $10.30 | $10.02 | $10.10 | $10.10 | 24,171,530 |
| 2025-01-21 | $10.65 | $10.75 | $10.22 | $10.36 | $10.36 | 34,037,850 |
| 2025-01-20 | $10.50 | $10.82 | $10.32 | $10.62 | $10.62 | 43,800,850 |
| 2025-01-17 | $10.49 | $10.63 | $10.33 | $10.37 | $10.37 | 34,918,500 |
| 2025-01-16 | $10.61 | $10.80 | $10.49 | $10.58 | $10.58 | 42,365,830 |
| 2025-01-15 | $10.73 | $10.83 | $10.50 | $10.55 | $10.55 | 38,347,750 |
| 2025-01-14 | $10.21 | $10.82 | $10.10 | $10.77 | $10.77 | 49,919,380 |
| 2025-01-13 | $9.88 | $10.29 | $9.69 | $10.07 | $10.07 | 36,061,660 |
| 2025-01-09 | $10.00 | $10.50 | $9.96 | $10.28 | $10.28 | 42,391,450 |
| 2025-01-08 | $10.11 | $10.17 | $9.63 | $10.08 | $10.08 | 40,237,750 |
| 2025-01-07 | $9.76 | $10.10 | $9.70 | $10.10 | $10.10 | 37,121,750 |
| 2025-01-06 | $9.89 | $9.90 | $9.49 | $9.60 | $9.60 | 32,006,000 |
| 2025-01-03 | $10.65 | $10.78 | $9.77 | $9.84 | $9.84 | 46,152,240 |
| 2025-01-02 | $10.92 | $11.05 | $10.41 | $10.59 | $10.59 | 38,639,640 |
| 2024-12-31 | $11.75 | $11.82 | $10.84 | $10.91 | $10.91 | 50,929,600 |
| 2024-12-30 | $11.63 | $11.90 | $11.37 | $11.68 | $11.68 | 32,343,890 |
| 2024-12-27 | $11.90 | $12.12 | $11.68 | $11.76 | $11.76 | 41,117,390 |
| 2024-12-26 | $11.80 | $12.07 | $11.66 | $11.77 | $11.77 | 39,284,860 |
| 2024-12-25 | $12.21 | $12.21 | $11.38 | $11.78 | $11.78 | 57,924,860 |
| 2024-12-24 | $12.61 | $12.76 | $11.88 | $12.25 | $12.25 | 60,674,650 |
| 2024-12-23 | $13.89 | $14.00 | $12.35 | $12.41 | $12.41 | 95,827,090 |
| 2024-12-20 | $13.82 | $14.46 | $13.60 | $14.04 | $14.04 | 71,585,100 |
| 2024-12-19 | $14.23 | $14.54 | $13.72 | $13.85 | $13.85 | 97,391,270 |
| 2024-12-18 | $13.82 | $15.48 | $13.34 | $14.89 | $14.89 | 125,407,350 |
| 2024-12-17 | $14.74 | $15.45 | $13.73 | $13.98 | $13.98 | 117,129,110 |
| 2024-12-16 | $15.20 | $16.29 | $14.78 | $14.98 | $14.98 | 177,586,300 |
| 2024-12-13 | $13.63 | $16.68 | $13.46 | $15.47 | $15.47 | 232,062,080 |
| 2024-12-12 | $13.90 | $14.15 | $13.48 | $13.90 | $13.90 | 95,032,350 |
| 2024-12-11 | $13.04 | $14.15 | $12.89 | $14.07 | $14.07 | 135,022,350 |
| 2024-12-10 | $13.20 | $13.75 | $12.92 | $13.15 | $13.15 | 97,729,120 |
| 2024-12-09 | $12.80 | $13.27 | $12.64 | $12.79 | $12.79 | 47,118,950 |
| 2024-12-06 | $13.79 | $13.79 | $12.90 | $12.94 | $12.94 | 81,997,500 |
| 2024-12-05 | $12.80 | $13.49 | $12.80 | $13.40 | $13.40 | 87,928,050 |
| 2024-12-04 | $13.20 | $13.34 | $12.76 | $12.90 | $12.90 | 61,213,010 |
| 2024-12-03 | $13.05 | $13.53 | $12.81 | $13.28 | $13.28 | 94,518,150 |
| 2024-12-02 | $12.30 | $13.33 | $12.24 | $13.19 | $13.19 | 95,300,150 |
| 2024-11-29 | $12.25 | $12.58 | $11.90 | $12.29 | $12.29 | 58,037,950 |
| 2024-11-28 | $12.34 | $12.76 | $12.22 | $12.24 | $12.24 | 54,198,290 |
| 2024-11-27 | $11.55 | $12.45 | $11.32 | $12.40 | $12.40 | 55,606,650 |
| 2024-11-26 | $12.30 | $12.61 | $11.74 | $11.75 | $11.75 | 52,830,260 |
| 2024-11-25 | $12.60 | $12.72 | $11.72 | $12.40 | $12.40 | 66,887,120 |
| 2024-11-22 | $12.92 | $13.33 | $12.76 | $12.76 | $12.76 | 89,246,270 |
| 2024-11-21 | $12.97 | $13.10 | $12.77 | $13.04 | $13.04 | 91,633,560 |
| 2024-11-20 | $12.07 | $13.95 | $11.78 | $13.41 | $13.41 | 124,834,010 |
| 2024-11-19 | $11.50 | $12.08 | $11.42 | $12.07 | $12.07 | 47,537,450 |
| 2024-11-18 | $11.60 | $12.34 | $10.91 | $11.78 | $11.78 | 60,478,100 |
| 2024-11-15 | $12.16 | $12.38 | $11.68 | $11.70 | $11.70 | 51,495,940 |
| 2024-11-14 | $13.05 | $13.19 | $12.14 | $12.29 | $12.29 | 63,237,600 |
| 2024-11-13 | $13.08 | $13.57 | $12.72 | $13.24 | $13.24 | 78,086,680 |
| 2024-11-12 | $13.33 | $13.44 | $12.87 | $13.02 | $13.02 | 76,841,930 |
| 2024-11-11 | $13.63 | $13.78 | $12.82 | $13.50 | $13.50 | 151,867,770 |
| 2024-11-08 | $13.31 | $14.30 | $13.03 | $13.87 | $13.87 | 149,234,510 |
| 2024-11-07 | $13.10 | $13.20 | $12.26 | $13.16 | $13.16 | 107,823,600 |
| 2024-11-06 | $12.89 | $13.55 | $12.20 | $13.37 | $13.37 | 175,137,180 |
| 2024-11-05 | $11.07 | $12.30 | $11.00 | $12.29 | $12.29 | 94,097,650 |
| 2024-11-04 | $10.32 | $11.09 | $10.32 | $11.07 | $11.07 | 45,049,430 |
| 2024-11-01 | $12.16 | $12.30 | $10.60 | $10.67 | $10.67 | 101,459,930 |
| 2024-10-31 | $12.35 | $12.68 | $11.93 | $12.44 | $12.44 | 112,825,360 |
| 2024-10-30 | $11.50 | $12.42 | $11.22 | $12.32 | $12.32 | 101,681,160 |
| 2024-10-29 | $11.99 | $12.49 | $11.65 | $11.71 | $11.71 | 79,753,100 |
| 2024-10-28 | $11.80 | $12.18 | $11.50 | $12.05 | $12.05 | 74,388,000 |
| 2024-10-25 | $12.35 | $12.35 | $11.80 | $11.80 | $11.80 | 83,811,900 |
| 2024-10-24 | $12.01 | $12.57 | $11.85 | $12.16 | $12.16 | 86,800,340 |
| 2024-10-23 | $11.93 | $12.70 | $11.80 | $11.92 | $11.92 | 104,177,620 |
| 2024-10-22 | $13.68 | $13.68 | $12.10 | $12.22 | $12.22 | 146,132,720 |
| 2024-10-21 | $11.77 | $13.59 | $11.77 | $13.38 | $13.38 | 186,438,070 |
| 2024-10-18 | $10.80 | $12.09 | $10.70 | $11.75 | $11.75 | 143,729,980 |
| 2024-10-17 | $11.80 | $11.91 | $10.98 | $11.11 | $11.11 | 107,430,070 |
| 2024-10-16 | $11.50 | $11.80 | $11.16 | $11.35 | $11.35 | 102,342,830 |
| 2024-10-15 | $10.87 | $12.91 | $10.64 | $11.89 | $11.89 | 188,656,600 |
| 2024-10-14 | $10.14 | $11.49 | $10.01 | $11.32 | $11.32 | 142,633,040 |
| 2024-10-11 | $11.34 | $12.00 | $10.22 | $10.58 | $10.58 | 167,713,520 |
| 2024-10-10 | $12.38 | $12.99 | $10.06 | $11.33 | $11.33 | 173,861,420 |
| 2024-10-09 | $13.29 | $14.80 | $11.89 | $12.44 | $12.44 | 293,274,790 |
| 2024-10-08 | $12.34 | $12.34 | $11.33 | $12.34 | $12.34 | 117,600,450 |
| 2024-09-30 | $9.50 | $10.28 | $9.23 | $10.28 | $10.28 | 148,362,500 |
| 2024-09-27 | $7.20 | $8.57 | $7.10 | $8.57 | $8.57 | 158,741,890 |
| 2024-09-26 | $6.98 | $7.26 | $6.88 | $7.14 | $7.14 | 72,055,810 |
| 2024-09-25 | $6.82 | $7.44 | $6.80 | $7.10 | $7.10 | 93,322,500 |
| 2024-09-24 | $6.70 | $6.89 | $6.58 | $6.84 | $6.84 | 70,650,000 |
| 2024-09-23 | $6.39 | $6.99 | $6.39 | $6.88 | $6.88 | 72,110,750 |
| 2024-09-20 | $6.31 | $6.83 | $6.27 | $6.47 | $6.47 | 52,054,180 |
| 2024-09-19 | $6.06 | $6.30 | $6.01 | $6.19 | $6.19 | 27,392,890 |
| 2024-09-18 | $6.07 | $6.12 | $5.90 | $5.98 | $5.98 | 15,577,850 |
| 2024-09-13 | $6.13 | $6.16 | $6.03 | $6.03 | $6.03 | 16,251,950 |
| 2024-09-12 | $6.24 | $6.29 | $6.11 | $6.12 | $6.12 | 19,056,950 |
| 2024-09-11 | $6.35 | $6.37 | $6.18 | $6.20 | $6.20 | 23,536,400 |
| 2024-09-10 | $6.43 | $6.46 | $6.25 | $6.43 | $6.43 | 24,384,800 |
| 2024-09-09 | $6.43 | $6.49 | $6.35 | $6.42 | $6.42 | 29,515,080 |
| 2024-09-06 | $6.81 | $6.98 | $6.59 | $6.61 | $6.61 | 52,892,350 |
| 2024-09-05 | $6.30 | $7.10 | $6.21 | $6.90 | $6.90 | 74,799,540 |
| 2024-09-04 | $6.38 | $6.63 | $6.31 | $6.40 | $6.40 | 45,793,010 |
| 2024-09-03 | $6.06 | $6.36 | $6.04 | $6.36 | $6.36 | 35,141,250 |
| 2024-09-02 | $6.17 | $6.35 | $6.11 | $6.11 | $6.11 | 29,959,430 |
| 2024-08-30 | $6.01 | $6.23 | $5.97 | $6.12 | $6.12 | 28,825,730 |
| 2024-08-29 | $5.88 | $6.03 | $5.80 | $6.01 | $6.01 | 17,635,400 |
| 2024-08-28 | $5.89 | $6.02 | $5.87 | $5.90 | $5.90 | 16,967,220 |
| 2024-08-27 | $6.13 | $6.14 | $5.96 | $5.97 | $5.97 | 20,529,050 |
| 2024-08-26 | $6.08 | $6.18 | $5.98 | $6.17 | $6.17 | 17,328,620 |
| 2024-08-23 | $6.17 | $6.20 | $6.04 | $6.10 | $6.10 | 19,794,960 |
| 2024-08-22 | $6.37 | $6.41 | $6.16 | $6.19 | $6.19 | 26,344,490 |
| 2024-08-21 | $6.33 | $6.47 | $6.26 | $6.40 | $6.40 | 22,205,100 |
| 2024-08-20 | $6.49 | $6.53 | $6.31 | $6.38 | $6.38 | 30,766,530 |
| 2024-08-19 | $6.72 | $6.83 | $6.54 | $6.55 | $6.55 | 29,425,220 |
| 2024-08-16 | $7.00 | $7.08 | $6.73 | $6.73 | $6.73 | 41,412,900 |
| 2024-08-15 | $6.84 | $7.07 | $6.71 | $7.07 | $7.07 | 43,591,650 |
| 2024-08-14 | $6.96 | $7.09 | $6.88 | $6.97 | $6.97 | 41,768,640 |
| 2024-08-13 | $6.61 | $7.01 | $6.60 | $7.01 | $7.01 | 52,539,150 |
| 2024-08-12 | $6.68 | $6.71 | $6.45 | $6.59 | $6.59 | 28,187,120 |
| 2024-08-09 | $6.73 | $6.92 | $6.68 | $6.72 | $6.72 | 34,965,450 |
| 2024-08-08 | $7.12 | $7.14 | $6.70 | $6.72 | $6.72 | 64,486,870 |
| 2024-08-07 | $7.05 | $7.45 | $7.03 | $7.27 | $7.27 | 65,369,810 |
| 2024-08-06 | $7.19 | $7.30 | $6.84 | $7.13 | $7.13 | 50,354,820 |
| 2024-08-05 | $7.18 | $7.60 | $7.04 | $7.05 | $7.05 | 65,176,250 |
| 2024-08-02 | $7.50 | $7.67 | $7.28 | $7.31 | $7.31 | 81,368,900 |
| 2024-08-01 | $7.35 | $7.98 | $7.31 | $7.71 | $7.71 | 113,364,200 |
| 2024-07-31 | $7.45 | $7.65 | $7.21 | $7.49 | $7.49 | 128,606,140 |
| 2024-07-30 | $7.07 | $8.49 | $7.05 | $7.72 | $7.72 | 148,862,920 |
| 2024-07-29 | $6.91 | $7.49 | $6.79 | $7.19 | $7.19 | 107,603,070 |
| 2024-07-26 | $6.70 | $6.92 | $6.62 | $6.87 | $6.87 | 81,206,850 |
| 2024-07-25 | $6.06 | $7.20 | $5.96 | $6.76 | $6.76 | 97,719,300 |
| 2024-07-24 | $6.33 | $6.42 | $6.09 | $6.11 | $6.11 | 61,344,700 |
| 2024-07-23 | $6.35 | $6.85 | $6.33 | $6.51 | $6.51 | 86,801,700 |
| 2024-07-22 | $6.15 | $6.45 | $6.13 | $6.43 | $6.43 | 49,885,850 |
| 2024-07-19 | $6.21 | $6.44 | $6.16 | $6.25 | $6.25 | 49,278,270 |
| 2024-07-18 | $6.20 | $6.35 | $6.02 | $6.26 | $6.26 | 56,088,770 |
| 2024-07-17 | $6.71 | $6.79 | $6.38 | $6.41 | $6.41 | 91,954,710 |
| 2024-07-16 | $6.79 | $7.26 | $6.72 | $7.00 | $7.00 | 96,084,920 |
| 2024-07-15 | $7.20 | $7.51 | $6.83 | $6.92 | $6.92 | 115,238,830 |
| 2024-07-12 | $6.71 | $7.38 | $6.66 | $6.90 | $6.90 | 127,728,640 |
| 2024-07-11 | $6.73 | $6.88 | $6.50 | $6.85 | $6.85 | 130,248,270 |
| 2024-07-10 | $6.36 | $6.95 | $6.36 | $6.75 | $6.75 | 149,699,530 |
| 2024-07-09 | $5.70 | $5.86 | $5.53 | $5.79 | $5.79 | 45,387,070 |
| 2024-07-08 | $5.67 | $5.71 | $5.41 | $5.45 | $5.45 | 35,273,040 |
| 2024-07-05 | $5.92 | $5.98 | $5.63 | $5.71 | $5.71 | 37,039,650 |
| 2024-07-04 | $6.60 | $6.70 | $5.87 | $5.87 | $5.87 | 62,447,250 |
| 2024-07-03 | $6.15 | $6.48 | $6.13 | $6.37 | $6.37 | 50,359,670 |
| 2024-07-02 | $6.39 | $6.42 | $6.22 | $6.24 | $6.24 | 37,199,010 |
| 2024-07-01 | $6.38 | $6.42 | $6.03 | $6.27 | $6.27 | 44,431,350 |
| 2024-06-28 | $6.18 | $6.49 | $6.13 | $6.29 | $6.29 | 44,583,000 |
| 2024-06-27 | $6.42 | $6.59 | $6.23 | $6.28 | $6.28 | 55,700,830 |
| 2024-06-26 | $6.22 | $6.44 | $5.97 | $6.41 | $6.41 | 46,452,150 |
| 2024-06-25 | $6.50 | $6.70 | $6.20 | $6.30 | $6.30 | 62,430,250 |
| 2024-06-24 | $6.89 | $7.10 | $6.50 | $6.60 | $6.60 | 77,882,640 |
| 2024-06-21 | $6.94 | $7.27 | $6.81 | $7.08 | $7.08 | 95,177,450 |
| 2024-06-20 | $7.27 | $7.40 | $6.86 | $6.89 | $6.89 | 112,830,170 |
| 2024-06-19 | $7.30 | $7.53 | $7.08 | $7.34 | $7.34 | 178,454,660 |
| 2024-06-18 | $5.74 | $6.89 | $5.74 | $6.89 | $6.89 | 99,036,300 |
| 2024-06-17 | $5.75 | $5.93 | $5.71 | $5.74 | $5.74 | 51,948,210 |
| 2024-06-14 | $5.63 | $5.74 | $5.46 | $5.59 | $5.59 | 41,701,770 |
| 2024-06-13 | $5.74 | $5.81 | $5.59 | $5.66 | $5.66 | 41,805,140 |
| 2024-06-12 | $5.63 | $5.94 | $5.63 | $5.80 | $5.80 | 46,608,520 |
| 2024-06-11 | $5.59 | $5.72 | $5.36 | $5.68 | $5.68 | 46,732,040 |
| 2024-06-07 | $5.97 | $6.13 | $5.53 | $5.60 | $5.60 | 83,664,790 |
| 2024-06-06 | $6.70 | $6.90 | $5.95 | $5.96 | $5.96 | 126,277,020 |
| 2024-06-05 | $6.43 | $7.39 | $6.43 | $7.15 | $7.15 | 157,497,870 |
| 2024-06-04 | $6.23 | $6.57 | $6.07 | $6.16 | $6.16 | 51,103,310 |
| 2024-06-03 | $6.48 | $6.65 | $6.18 | $6.43 | $6.43 | 65,589,570 |
| 2024-05-31 | $6.08 | $6.57 | $6.00 | $6.45 | $6.45 | 63,496,900 |
| 2024-05-30 | $6.00 | $6.15 | $5.88 | $6.04 | $6.04 | 35,476,700 |
| 2024-05-29 | $6.28 | $6.39 | $6.00 | $6.02 | $6.02 | 39,513,350 |
| 2024-05-28 | $6.18 | $6.31 | $6.06 | $6.18 | $6.18 | 36,153,800 |
| 2024-05-27 | $6.21 | $6.45 | $6.10 | $6.21 | $6.21 | 40,677,550 |
| 2024-05-24 | $6.39 | $6.54 | $6.21 | $6.29 | $6.29 | 68,925,890 |
| 2024-05-23 | $6.86 | $7.04 | $6.58 | $6.59 | $6.59 | 68,809,080 |
| 2024-05-22 | $6.85 | $7.03 | $6.71 | $6.79 | $6.79 | 60,828,700 |
| 2024-05-21 | $6.91 | $7.14 | $6.82 | $6.98 | $6.98 | 77,139,870 |
| 2024-05-20 | $6.78 | $7.15 | $6.71 | $6.93 | $6.93 | 80,292,200 |
| 2024-05-17 | $6.54 | $6.95 | $6.51 | $6.88 | $6.88 | 87,122,500 |
| 2024-05-16 | $6.69 | $7.00 | $6.50 | $6.50 | $6.50 | 72,204,400 |
| 2024-05-15 | $6.60 | $6.79 | $6.41 | $6.68 | $6.68 | 62,779,580 |
| 2024-05-14 | $6.85 | $6.93 | $6.45 | $6.64 | $6.64 | 78,255,070 |
| 2024-05-13 | $7.33 | $7.50 | $6.78 | $6.86 | $6.86 | 104,895,920 |
| 2024-05-10 | $7.57 | $7.93 | $7.41 | $7.54 | $7.54 | 105,625,770 |
| 2024-05-09 | $7.29 | $8.25 | $7.13 | $7.89 | $7.89 | 149,755,030 |
| 2024-05-08 | $7.37 | $8.50 | $7.24 | $7.78 | $7.78 | 179,959,530 |
| 2024-05-07 | $7.20 | $7.55 | $7.09 | $7.37 | $7.37 | 137,698,790 |
| 2024-05-06 | $6.99 | $7.99 | $6.86 | $7.50 | $7.50 | 192,078,710 |
| 2024-04-30 | $7.18 | $7.18 | $6.73 | $7.18 | $7.18 | 173,657,010 |
| 2024-04-29 | $4.94 | $5.98 | $4.92 | $5.98 | $5.98 | 51,006,240 |
| 2024-04-26 | $4.77 | $5.01 | $4.77 | $4.98 | $4.98 | 16,284,230 |
| 2024-04-25 | $4.89 | $4.92 | $4.80 | $4.84 | $4.84 | 16,035,350 |
| 2024-04-24 | $4.69 | $4.95 | $4.67 | $4.86 | $4.86 | 23,713,010 |
| 2024-04-23 | $4.51 | $4.88 | $4.46 | $4.77 | $4.77 | 26,584,900 |
| 2024-04-22 | $4.40 | $4.68 | $4.28 | $4.56 | $4.56 | 21,352,240 |
| 2024-04-19 | $4.51 | $4.59 | $4.40 | $4.45 | $4.45 | 17,608,130 |
| 2024-04-18 | $4.58 | $4.72 | $4.38 | $4.56 | $4.56 | 21,320,320 |
| 2024-04-17 | $4.27 | $4.54 | $4.27 | $4.54 | $4.54 | 14,874,280 |
| 2024-04-16 | $4.53 | $4.53 | $4.16 | $4.16 | $4.16 | 20,397,420 |
| 2024-04-15 | $4.87 | $4.88 | $4.48 | $4.60 | $4.60 | 16,366,920 |
| 2024-04-12 | $4.93 | $5.00 | $4.84 | $4.85 | $4.85 | 9,032,100 |
| 2024-04-11 | $4.93 | $5.04 | $4.90 | $4.94 | $4.94 | 10,707,160 |
| 2024-04-10 | $5.25 | $5.25 | $4.89 | $4.97 | $4.97 | 17,286,600 |
| 2024-04-09 | $5.22 | $5.38 | $5.17 | $5.22 | $5.22 | 13,477,640 |
| 2024-04-08 | $5.46 | $5.46 | $5.16 | $5.17 | $5.17 | 17,150,960 |
| 2024-04-03 | $5.60 | $5.62 | $5.35 | $5.46 | $5.46 | 21,997,250 |
| 2024-04-02 | $5.75 | $5.80 | $5.61 | $5.65 | $5.65 | 23,533,040 |
| 2024-04-01 | $5.74 | $5.82 | $5.61 | $5.77 | $5.77 | 34,304,160 |
| 2024-03-29 | $5.47 | $5.86 | $5.35 | $5.79 | $5.79 | 43,445,480 |
| 2024-03-28 | $5.20 | $5.56 | $5.15 | $5.52 | $5.52 | 27,924,490 |
| 2024-03-27 | $5.49 | $5.49 | $5.13 | $5.18 | $5.18 | 27,107,460 |
| 2024-03-26 | $5.38 | $5.83 | $5.31 | $5.52 | $5.52 | 37,311,820 |
| 2024-03-25 | $5.61 | $5.65 | $5.37 | $5.40 | $5.40 | 20,601,250 |
| 2024-03-22 | $5.71 | $5.91 | $5.50 | $5.69 | $5.69 | 33,845,780 |
| 2024-03-21 | $5.72 | $5.78 | $5.57 | $5.78 | $5.78 | 23,357,430 |
| 2024-03-20 | $5.53 | $5.79 | $5.53 | $5.63 | $5.63 | 15,661,430 |
| 2024-03-19 | $5.59 | $5.68 | $5.48 | $5.55 | $5.55 | 22,968,070 |
| 2024-03-18 | $5.32 | $5.51 | $5.32 | $5.49 | $5.49 | 17,288,740 |
| 2024-03-15 | $5.20 | $5.29 | $5.15 | $5.27 | $5.27 | 9,854,150 |
| 2024-03-14 | $5.29 | $5.31 | $5.10 | $5.22 | $5.22 | 12,916,530 |
| 2024-03-13 | $5.30 | $5.38 | $5.22 | $5.30 | $5.30 | 13,765,780 |
| 2024-03-12 | $5.15 | $5.31 | $5.12 | $5.30 | $5.30 | 17,500,400 |
| 2024-03-11 | $5.11 | $5.14 | $5.01 | $5.14 | $5.14 | 12,428,500 |
| 2024-03-08 | $4.98 | $5.09 | $4.92 | $5.08 | $5.08 | 11,482,690 |
| 2024-03-07 | $5.10 | $5.16 | $4.95 | $4.96 | $4.96 | 14,148,880 |
| 2024-03-06 | $5.00 | $5.16 | $4.95 | $5.07 | $5.07 | 14,059,650 |
| 2024-03-05 | $5.10 | $5.16 | $5.01 | $5.04 | $5.04 | 14,564,150 |
| 2024-03-04 | $5.27 | $5.28 | $5.02 | $5.15 | $5.15 | 17,497,300 |
| 2024-03-01 | $5.05 | $5.27 | $5.05 | $5.24 | $5.24 | 20,823,880 |
| 2024-02-29 | $4.76 | $5.06 | $4.71 | $5.06 | $5.06 | 25,002,850 |
| 2024-02-28 | $5.39 | $5.48 | $4.79 | $4.80 | $4.80 | 39,259,240 |
| 2024-02-27 | $5.29 | $5.43 | $5.18 | $5.42 | $5.42 | 22,970,520 |
| 2024-02-26 | $5.04 | $5.29 | $5.01 | $5.18 | $5.18 | 21,140,630 |
| 2024-02-23 | $4.80 | $5.05 | $4.78 | $5.04 | $5.04 | 20,561,070 |
| 2024-02-22 | $4.53 | $4.80 | $4.52 | $4.78 | $4.78 | 18,580,440 |
| 2024-02-21 | $4.42 | $4.73 | $4.35 | $4.55 | $4.55 | 20,584,770 |
| 2024-02-20 | $4.35 | $4.48 | $4.26 | $4.45 | $4.45 | 19,601,210 |
| 2024-02-19 | $4.16 | $4.38 | $4.12 | $4.37 | $4.37 | 27,856,000 |
| 2024-02-08 | $3.74 | $4.08 | $3.68 | $4.08 | $4.08 | 26,566,600 |
| 2024-02-07 | $3.90 | $3.95 | $3.59 | $3.70 | $3.70 | 31,672,370 |
| 2024-02-06 | $3.75 | $4.03 | $3.40 | $3.85 | $3.85 | 33,930,810 |
| 2024-02-05 | $4.51 | $4.57 | $3.72 | $3.82 | $3.82 | 37,469,650 |
| 2024-02-02 | $4.96 | $5.08 | $4.36 | $4.63 | $4.63 | 25,993,270 |
| 2024-02-01 | $4.97 | $5.10 | $4.85 | $4.95 | $4.95 | 16,577,190 |
| 2024-01-31 | $5.40 | $5.42 | $4.96 | $4.96 | $4.96 | 31,811,680 |
| 2024-01-30 | $5.81 | $5.90 | $5.65 | $5.65 | $5.65 | 8,351,410 |
| 2024-01-29 | $6.06 | $6.12 | $5.83 | $5.86 | $5.86 | 8,838,370 |
| 2024-01-26 | $6.14 | $6.18 | $6.07 | $6.09 | $6.09 | 8,108,800 |
| 2024-01-25 | $5.91 | $6.18 | $5.87 | $6.13 | $6.13 | 11,720,750 |
| 2024-01-24 | $5.84 | $5.94 | $5.65 | $5.92 | $5.92 | 10,560,300 |
| 2024-01-23 | $5.80 | $5.88 | $5.74 | $5.80 | $5.80 | 9,668,900 |
| 2024-01-22 | $6.20 | $6.27 | $5.78 | $5.83 | $5.83 | 12,574,570 |
| 2024-01-19 | $6.41 | $6.42 | $6.20 | $6.24 | $6.24 | 8,410,470 |
| 2024-01-18 | $6.40 | $6.49 | $6.23 | $6.40 | $6.40 | 12,098,200 |
| 2024-01-17 | $6.61 | $6.64 | $6.44 | $6.44 | $6.44 | 7,598,850 |
| 2024-01-16 | $6.65 | $6.79 | $6.47 | $6.62 | $6.62 | 15,247,550 |
| 2024-01-15 | $6.75 | $6.80 | $6.56 | $6.63 | $6.63 | 19,555,770 |
| 2024-01-12 | $6.99 | $7.04 | $6.74 | $6.82 | $6.82 | 25,662,790 |
| 2024-01-11 | $7.01 | $7.18 | $6.83 | $7.05 | $7.05 | 33,190,160 |
| 2024-01-10 | $6.87 | $7.11 | $6.72 | $6.95 | $6.95 | 27,323,600 |
| 2024-01-09 | $6.76 | $7.28 | $6.76 | $7.01 | $7.01 | 25,910,310 |
| 2024-01-08 | $6.81 | $6.88 | $6.74 | $6.76 | $6.76 | 8,749,750 |
| 2024-01-05 | $6.99 | $7.01 | $6.78 | $6.82 | $6.82 | 9,330,300 |
| 2024-01-04 | $7.03 | $7.03 | $6.93 | $6.97 | $6.97 | 7,449,710 |
| 2024-01-03 | $7.12 | $7.14 | $6.95 | $7.03 | $7.03 | 10,267,400 |
| 2024-01-02 | $7.22 | $7.24 | $7.12 | $7.13 | $7.13 | 8,528,210 |
| 2024-01-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-12-29 | $7.06 | $7.22 | $7.04 | $7.19 | $7.19 | 13,146,450 |
| 2023-12-28 | $7.03 | $7.11 | $6.91 | $7.06 | $7.06 | 9,929,950 |
| 2023-12-27 | $6.94 | $7.05 | $6.94 | $7.03 | $7.03 | 5,864,550 |
| 2023-12-26 | $7.08 | $7.09 | $6.92 | $6.94 | $6.94 | 6,922,200 |
| 2023-12-25 | $7.08 | $7.10 | $6.94 | $7.09 | $7.09 | 8,576,350 |
| 2023-12-22 | $7.18 | $7.20 | $7.00 | $7.03 | $7.03 | 10,090,930 |
| 2023-12-21 | $7.18 | $7.27 | $7.06 | $7.19 | $7.19 | 9,452,450 |
| 2023-12-20 | $7.30 | $7.34 | $7.18 | $7.20 | $7.20 | 7,768,400 |
| 2023-12-19 | $7.32 | $7.37 | $7.25 | $7.30 | $7.30 | 8,658,900 |
| 2023-12-18 | $7.42 | $7.46 | $7.26 | $7.31 | $7.31 | 13,545,770 |
| 2023-12-14 | $7.66 | $7.73 | $7.54 | $7.54 | $7.54 | 11,439,830 |
| 2023-12-13 | $7.70 | $7.78 | $7.65 | $7.65 | $7.65 | 10,418,260 |
| 2023-12-12 | $7.67 | $7.76 | $7.63 | $7.70 | $7.70 | 11,527,850 |
| 2023-12-11 | $7.52 | $7.69 | $7.51 | $7.67 | $7.67 | 15,032,100 |
| 2023-12-08 | $7.66 | $7.79 | $7.58 | $7.59 | $7.59 | 15,653,740 |
| 2023-12-07 | $7.70 | $7.83 | $7.64 | $7.66 | $7.66 | 15,434,900 |
| 2023-12-06 | $7.79 | $7.91 | $7.68 | $7.70 | $7.70 | 20,508,800 |
| 2023-12-05 | $8.05 | $8.08 | $7.79 | $7.87 | $7.87 | 22,775,860 |
| 2023-12-04 | $7.98 | $8.18 | $7.91 | $7.98 | $7.98 | 19,935,710 |
| 2023-12-01 | $7.77 | $8.04 | $7.73 | $8.00 | $8.00 | 21,191,000 |
| 2023-11-30 | $7.90 | $7.92 | $7.68 | $7.79 | $7.79 | 24,442,300 |
| 2023-11-29 | $8.14 | $8.22 | $7.93 | $7.94 | $7.94 | 22,721,700 |
| 2023-11-28 | $8.01 | $8.18 | $7.89 | $8.11 | $8.11 | 28,356,680 |
| 2023-11-27 | $7.92 | $8.09 | $7.91 | $7.96 | $7.96 | 20,394,990 |
| 2023-11-24 | $8.21 | $8.21 | $7.87 | $7.91 | $7.91 | 27,049,240 |
| 2023-11-23 | $7.83 | $8.25 | $7.78 | $8.22 | $8.22 | 32,184,850 |
| 2023-11-22 | $8.00 | $8.18 | $7.86 | $7.93 | $7.93 | 23,610,050 |
| 2023-11-21 | $8.18 | $8.21 | $7.93 | $7.95 | $7.95 | 37,714,680 |
| 2023-11-20 | $8.13 | $8.32 | $8.06 | $8.29 | $8.29 | 45,576,330 |
| 2023-11-17 | $7.78 | $8.15 | $7.78 | $8.05 | $8.05 | 42,519,720 |
| 2023-11-16 | $7.92 | $8.03 | $7.83 | $7.85 | $7.85 | 20,044,480 |
| 2023-11-15 | $7.99 | $8.04 | $7.86 | $7.90 | $7.90 | 24,471,720 |
| 2023-11-14 | $7.98 | $8.05 | $7.92 | $7.99 | $7.99 | 26,383,410 |
| 2023-11-13 | $7.75 | $8.03 | $7.70 | $7.99 | $7.99 | 33,991,630 |
| 2023-11-10 | $7.74 | $7.88 | $7.63 | $7.77 | $7.77 | 30,995,540 |
| 2023-11-09 | $7.92 | $8.15 | $7.74 | $7.83 | $7.83 | 53,831,070 |
| 2023-11-08 | $7.71 | $8.47 | $7.61 | $7.98 | $7.98 | 79,278,440 |
| 2023-11-07 | $7.53 | $7.73 | $7.47 | $7.71 | $7.71 | 18,330,290 |
| 2023-11-06 | $7.50 | $7.56 | $7.41 | $7.55 | $7.55 | 16,872,760 |
| 2023-11-03 | $7.18 | $7.58 | $7.15 | $7.52 | $7.52 | 22,730,690 |
| 2023-11-02 | $7.37 | $7.40 | $7.12 | $7.15 | $7.15 | 12,843,930 |
| 2023-11-01 | $7.39 | $7.47 | $7.34 | $7.35 | $7.35 | 11,630,720 |
| 2023-10-31 | $7.57 | $7.58 | $7.34 | $7.43 | $7.43 | 15,162,130 |
| 2023-10-30 | $7.39 | $7.62 | $7.38 | $7.54 | $7.54 | 19,048,190 |
| 2023-10-27 | $7.55 | $7.55 | $7.26 | $7.45 | $7.45 | 24,265,120 |
| 2023-10-26 | $7.31 | $7.55 | $7.15 | $7.54 | $7.54 | 23,537,130 |
| 2023-10-25 | $7.10 | $7.40 | $7.05 | $7.30 | $7.30 | 22,252,350 |
| 2023-10-24 | $7.14 | $7.18 | $6.83 | $7.10 | $7.10 | 35,214,180 |
| 2023-10-23 | $7.33 | $7.45 | $7.22 | $7.29 | $7.29 | 17,268,820 |
| 2023-10-20 | $7.51 | $7.63 | $7.28 | $7.31 | $7.31 | 23,322,450 |
| 2023-10-19 | $7.44 | $7.82 | $7.38 | $7.53 | $7.53 | 25,405,040 |
| 2023-10-18 | $7.55 | $7.55 | $7.35 | $7.38 | $7.38 | 10,955,600 |
| 2023-10-17 | $7.58 | $7.62 | $7.41 | $7.55 | $7.55 | 12,360,720 |
| 2023-10-16 | $7.64 | $7.66 | $7.48 | $7.53 | $7.53 | 13,419,110 |
| 2023-10-13 | $7.52 | $7.75 | $7.44 | $7.66 | $7.66 | 16,827,580 |
| 2023-10-12 | $7.52 | $7.63 | $7.51 | $7.57 | $7.57 | 15,055,050 |
| 2023-10-11 | $7.50 | $7.69 | $7.42 | $7.59 | $7.59 | 21,631,770 |
| 2023-10-10 | $7.44 | $7.54 | $7.40 | $7.50 | $7.50 | 20,409,140 |
| 2023-10-09 | $7.20 | $7.53 | $7.18 | $7.41 | $7.41 | 23,383,010 |
| 2023-09-28 | $7.01 | $7.28 | $7.00 | $7.22 | $7.22 | 15,875,110 |
| 2023-09-27 | $6.99 | $7.09 | $6.94 | $6.99 | $6.99 | 9,400,510 |
| 2023-09-26 | $6.99 | $7.06 | $6.93 | $6.97 | $6.97 | 7,907,640 |
| 2023-09-25 | $7.08 | $7.13 | $7.00 | $7.02 | $7.02 | 9,927,100 |
| 2023-09-22 | $7.06 | $7.12 | $6.92 | $7.11 | $7.11 | 11,973,360 |
| 2023-09-21 | $6.86 | $7.02 | $6.85 | $6.94 | $6.94 | 9,105,870 |
| 2023-09-20 | $6.92 | $7.05 | $6.88 | $6.90 | $6.90 | 9,299,700 |
| 2023-09-19 | $7.05 | $7.09 | $6.94 | $6.98 | $6.98 | 10,113,650 |
| 2023-09-18 | $7.06 | $7.19 | $6.97 | $7.09 | $7.09 | 11,237,060 |
| 2023-09-15 | $7.19 | $7.24 | $7.02 | $7.06 | $7.06 | 13,700,070 |
| 2023-09-14 | $7.28 | $7.32 | $7.12 | $7.18 | $7.18 | 16,396,940 |
| 2023-09-13 | $7.31 | $7.36 | $7.16 | $7.24 | $7.24 | 18,953,650 |
| 2023-09-12 | $7.39 | $7.51 | $7.33 | $7.37 | $7.37 | 16,303,180 |
| 2023-09-11 | $7.42 | $7.45 | $7.30 | $7.40 | $7.40 | 22,550,710 |
| 2023-09-08 | $7.14 | $7.54 | $7.14 | $7.49 | $7.49 | 31,682,390 |
| 2023-09-07 | $7.25 | $7.39 | $7.20 | $7.24 | $7.24 | 26,083,220 |
| 2023-09-06 | $6.93 | $7.36 | $6.92 | $7.32 | $7.32 | 35,810,350 |
| 2023-09-05 | $6.92 | $7.09 | $6.89 | $6.99 | $6.99 | 17,847,350 |
| 2023-09-04 | $6.78 | $6.92 | $6.78 | $6.91 | $6.91 | 12,804,210 |
| 2023-09-01 | $6.78 | $6.82 | $6.72 | $6.78 | $6.78 | 7,731,830 |
| 2023-08-31 | $6.80 | $6.85 | $6.73 | $6.77 | $6.77 | 10,337,400 |
| 2023-08-30 | $6.78 | $6.93 | $6.75 | $6.79 | $6.79 | 20,123,060 |
| 2023-08-29 | $6.38 | $6.71 | $6.37 | $6.68 | $6.68 | 15,028,560 |
| 2023-08-28 | $6.66 | $6.70 | $6.34 | $6.41 | $6.41 | 12,260,360 |
| 2023-08-25 | $6.51 | $6.51 | $6.29 | $6.34 | $6.34 | 10,567,220 |
| 2023-08-24 | $6.61 | $6.68 | $6.52 | $6.54 | $6.54 | 7,643,000 |
| 2023-08-23 | $6.70 | $6.74 | $6.60 | $6.62 | $6.62 | 9,580,950 |
| 2023-08-22 | $6.71 | $6.79 | $6.57 | $6.75 | $6.75 | 16,488,840 |
| 2023-08-21 | $6.49 | $6.84 | $6.46 | $6.71 | $6.71 | 26,754,740 |
| 2023-08-18 | $6.58 | $6.64 | $6.48 | $6.48 | $6.48 | 6,770,060 |
| 2023-08-17 | $6.42 | $6.62 | $6.34 | $6.59 | $6.59 | 8,422,600 |
| 2023-08-16 | $6.56 | $6.56 | $6.44 | $6.45 | $6.45 | 5,713,590 |
| 2023-08-15 | $6.63 | $6.63 | $6.51 | $6.56 | $6.56 | 5,691,430 |
| 2023-08-14 | $6.50 | $6.62 | $6.48 | $6.62 | $6.62 | 7,984,900 |
| 2023-08-11 | $6.67 | $6.68 | $6.55 | $6.55 | $6.55 | 6,900,410 |
| 2023-08-10 | $6.66 | $6.73 | $6.63 | $6.68 | $6.68 | 6,881,760 |
| 2023-08-09 | $6.80 | $6.80 | $6.67 | $6.68 | $6.68 | 8,860,060 |
| 2023-08-08 | $6.83 | $6.85 | $6.76 | $6.79 | $6.79 | 7,280,530 |
| 2023-08-07 | $6.80 | $6.86 | $6.79 | $6.85 | $6.85 | 8,111,340 |
| 2023-08-04 | $6.75 | $6.87 | $6.75 | $6.83 | $6.83 | 11,483,130 |
| 2023-08-03 | $6.79 | $6.83 | $6.74 | $6.76 | $6.76 | 10,344,200 |
| 2023-08-02 | $6.76 | $6.85 | $6.76 | $6.84 | $6.84 | 9,539,060 |
| 2023-08-01 | $6.89 | $6.90 | $6.78 | $6.81 | $6.81 | 16,207,060 |
| 2023-07-31 | $6.94 | $7.00 | $6.89 | $6.92 | $6.92 | 21,120,700 |
| 2023-07-28 | $7.16 | $7.20 | $6.77 | $7.02 | $7.02 | 35,282,640 |
| 2023-07-27 | $7.35 | $7.50 | $7.02 | $7.02 | $7.02 | 53,585,770 |
| 2023-07-26 | $6.91 | $6.91 | $6.71 | $6.74 | $6.74 | 15,587,590 |
| 2023-07-25 | $6.88 | $6.98 | $6.86 | $6.94 | $6.94 | 13,288,980 |
| 2023-07-24 | $6.83 | $6.90 | $6.79 | $6.79 | $6.79 | 10,786,900 |
| 2023-07-21 | $7.00 | $7.05 | $6.80 | $6.83 | $6.83 | 15,764,930 |
| 2023-07-20 | $7.12 | $7.21 | $7.00 | $7.01 | $7.01 | 16,594,520 |
| 2023-07-19 | $7.20 | $7.25 | $7.07 | $7.13 | $7.13 | 19,740,740 |
| 2023-07-18 | $7.30 | $7.35 | $7.17 | $7.21 | $7.21 | 19,008,520 |
| 2023-07-17 | $7.41 | $7.50 | $7.25 | $7.30 | $7.30 | 29,567,140 |
| 2023-07-14 | $7.63 | $7.70 | $7.37 | $7.51 | $7.51 | 43,722,830 |
| 2023-07-13 | $7.70 | $8.02 | $7.62 | $7.62 | $7.62 | 70,196,570 |
| 2023-07-12 | $7.62 | $7.80 | $7.48 | $7.53 | $7.53 | 59,185,830 |
| 2023-07-11 | $7.50 | $7.92 | $7.43 | $7.78 | $7.78 | 87,024,380 |
| 2023-07-10 | $7.41 | $7.69 | $7.37 | $7.50 | $7.50 | 55,670,440 |
| 2023-07-07 | $7.36 | $7.64 | $7.21 | $7.38 | $7.38 | 55,556,550 |
| 2023-07-06 | $6.95 | $7.50 | $6.90 | $7.38 | $7.38 | 58,829,430 |
| 2023-07-05 | $7.11 | $7.14 | $6.90 | $6.92 | $6.92 | 17,745,130 |
| 2023-07-04 | $6.79 | $7.03 | $6.76 | $7.03 | $7.03 | 19,461,880 |
| 2023-07-03 | $6.75 | $6.86 | $6.70 | $6.77 | $6.77 | 7,269,980 |
| 2023-06-30 | $6.67 | $6.78 | $6.63 | $6.77 | $6.77 | 6,774,580 |
| 2023-06-29 | $6.53 | $6.75 | $6.53 | $6.71 | $6.71 | 9,538,770 |
| 2023-06-28 | $6.63 | $6.68 | $6.37 | $6.57 | $6.57 | 9,886,420 |
| 2023-06-27 | $6.54 | $6.68 | $6.53 | $6.67 | $6.67 | 9,126,950 |
| 2023-06-26 | $6.87 | $6.87 | $6.50 | $6.52 | $6.52 | 10,792,640 |
| 2023-06-21 | $6.91 | $6.92 | $6.75 | $6.75 | $6.75 | 8,222,330 |
| 2023-06-20 | $6.94 | $6.98 | $6.81 | $6.95 | $6.95 | 10,164,240 |
| 2023-06-19 | $6.80 | $7.04 | $6.78 | $6.96 | $6.96 | 15,092,600 |
| 2023-06-16 | $6.75 | $6.82 | $6.71 | $6.80 | $6.80 | 7,001,200 |
| 2023-06-15 | $6.78 | $6.83 | $6.72 | $6.75 | $6.75 | 5,769,500 |
| 2023-06-14 | $6.86 | $6.90 | $6.75 | $6.80 | $6.80 | 7,131,110 |
| 2023-06-13 | $6.79 | $6.88 | $6.77 | $6.88 | $6.88 | 9,181,420 |
| 2023-06-12 | $6.70 | $6.86 | $6.64 | $6.80 | $6.80 | 10,279,700 |
| 2023-06-09 | $6.74 | $6.79 | $6.66 | $6.75 | $6.75 | 11,060,790 |
| 2023-06-08 | $6.73 | $6.80 | $6.65 | $6.75 | $6.75 | 7,860,080 |
| 2023-06-07 | $6.64 | $6.76 | $6.56 | $6.71 | $6.71 | 5,962,000 |
| 2023-06-06 | $6.78 | $6.79 | $6.60 | $6.63 | $6.63 | 7,465,380 |
| 2023-06-05 | $6.80 | $6.85 | $6.76 | $6.78 | $6.78 | 6,954,100 |
| 2023-06-02 | $6.87 | $6.87 | $6.77 | $6.80 | $6.80 | 7,049,190 |
| 2023-06-01 | $6.75 | $6.88 | $6.69 | $6.86 | $6.86 | 9,198,890 |
| 2023-05-31 | $6.71 | $6.79 | $6.66 | $6.77 | $6.77 | 9,576,190 |
| 2023-05-30 | $6.65 | $6.71 | $6.55 | $6.69 | $6.69 | 6,283,000 |
| 2023-05-29 | $6.63 | $6.69 | $6.58 | $6.62 | $6.62 | 6,706,330 |
| 2023-05-26 | $6.45 | $6.65 | $6.43 | $6.63 | $6.63 | 9,239,250 |
| 2023-05-25 | $6.48 | $6.55 | $6.35 | $6.47 | $6.47 | 6,668,700 |
| 2023-05-24 | $6.47 | $6.54 | $6.41 | $6.46 | $6.46 | 5,697,770 |
| 2023-05-23 | $6.58 | $6.58 | $6.44 | $6.47 | $6.47 | 5,260,450 |
| 2023-05-22 | $6.67 | $6.67 | $6.49 | $6.55 | $6.55 | 6,527,350 |
| 2023-05-19 | $6.60 | $6.66 | $6.56 | $6.63 | $6.63 | 8,881,430 |
| 2023-05-18 | $6.50 | $6.62 | $6.45 | $6.60 | $6.60 | 11,558,100 |
| 2023-05-17 | $6.31 | $6.48 | $6.30 | $6.48 | $6.48 | 9,509,000 |
| 2023-05-16 | $6.45 | $6.45 | $6.31 | $6.33 | $6.33 | 5,971,660 |
| 2023-05-15 | $6.36 | $6.47 | $6.29 | $6.45 | $6.45 | 7,113,830 |
| 2023-05-12 | $6.50 | $6.55 | $6.40 | $6.40 | $6.40 | 7,363,390 |
| 2023-05-11 | $6.55 | $6.58 | $6.48 | $6.51 | $6.51 | 6,218,050 |
| 2023-05-10 | $6.58 | $6.61 | $6.51 | $6.53 | $6.53 | 7,133,520 |
| 2023-05-09 | $6.57 | $6.70 | $6.49 | $6.60 | $6.60 | 12,785,090 |
| 2023-05-08 | $6.54 | $6.60 | $6.51 | $6.57 | $6.57 | 8,374,140 |
| 2023-05-05 | $6.57 | $6.59 | $6.45 | $6.52 | $6.52 | 7,312,500 |
| 2023-05-04 | $6.54 | $6.60 | $6.50 | $6.57 | $6.57 | 10,479,970 |
| 2023-05-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2023-05-02 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2023-04-28 | $6.40 | $6.61 | $6.40 | $6.56 | $6.56 | 10,759,250 |
| 2023-04-27 | $6.39 | $6.48 | $6.30 | $6.40 | $6.40 | 12,514,640 |
| 2023-04-26 | $6.41 | $6.57 | $6.38 | $6.43 | $6.43 | 11,736,010 |
| 2023-04-25 | $6.75 | $6.80 | $6.38 | $6.48 | $6.48 | 17,757,550 |
| 2023-04-24 | $6.83 | $7.01 | $6.73 | $6.82 | $6.82 | 12,798,370 |
| 2023-04-21 | $7.19 | $7.28 | $6.81 | $6.83 | $6.83 | 18,232,740 |
| 2023-04-20 | $7.11 | $7.27 | $7.11 | $7.19 | $7.19 | 11,502,420 |
| 2023-04-19 | $7.02 | $7.27 | $7.00 | $7.11 | $7.11 | 18,342,260 |
| 2023-04-18 | $7.27 | $7.27 | $6.97 | $7.02 | $7.02 | 19,067,760 |
| 2023-04-17 | $7.51 | $7.53 | $7.24 | $7.26 | $7.26 | 20,220,920 |
| 2023-04-14 | $7.51 | $7.60 | $7.31 | $7.56 | $7.56 | 19,642,640 |
| 2023-04-13 | $7.60 | $7.72 | $7.45 | $7.50 | $7.50 | 17,506,190 |
| 2023-04-12 | $7.34 | $7.73 | $7.32 | $7.64 | $7.64 | 28,558,170 |
| 2023-04-11 | $7.32 | $7.41 | $7.18 | $7.33 | $7.33 | 10,787,730 |
| 2023-04-10 | $7.58 | $7.64 | $7.26 | $7.29 | $7.29 | 18,335,070 |
| 2023-04-07 | $7.43 | $7.56 | $7.30 | $7.55 | $7.55 | 14,037,480 |
| 2023-04-06 | $7.51 | $7.51 | $7.36 | $7.38 | $7.38 | 14,374,400 |
| 2023-04-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-04-04 | $7.69 | $7.69 | $7.45 | $7.52 | $7.52 | 18,580,400 |
| 2023-04-03 | $7.27 | $7.66 | $7.23 | $7.65 | $7.65 | 32,827,170 |
| 2023-03-31 | $7.20 | $7.29 | $7.07 | $7.27 | $7.27 | 12,455,270 |
| 2023-03-30 | $7.30 | $7.34 | $7.15 | $7.19 | $7.19 | 14,259,320 |
| 2023-03-29 | $7.35 | $7.40 | $7.18 | $7.30 | $7.30 | 17,014,050 |
| 2023-03-28 | $7.56 | $7.56 | $7.34 | $7.35 | $7.35 | 17,427,900 |
| 2023-03-27 | $7.59 | $7.64 | $7.44 | $7.55 | $7.55 | 19,469,740 |
| 2023-03-24 | $7.67 | $7.69 | $7.46 | $7.60 | $7.60 | 23,767,760 |
| 2023-03-23 | $7.60 | $7.72 | $7.54 | $7.70 | $7.70 | 26,013,300 |
| 2023-03-22 | $7.49 | $7.64 | $7.42 | $7.64 | $7.64 | 23,389,260 |
| 2023-03-21 | $7.48 | $7.62 | $7.42 | $7.52 | $7.52 | 23,171,910 |
| 2023-03-20 | $7.46 | $7.53 | $7.33 | $7.44 | $7.44 | 21,693,930 |
| 2023-03-17 | $7.50 | $7.60 | $7.46 | $7.49 | $7.49 | 24,619,220 |
| 2023-03-16 | $7.61 | $7.64 | $7.39 | $7.44 | $7.44 | 27,098,210 |
| 2023-03-15 | $7.65 | $7.78 | $7.52 | $7.64 | $7.64 | 31,601,060 |
| 2023-03-14 | $7.60 | $7.92 | $7.52 | $7.66 | $7.66 | 50,511,890 |
| 2023-03-13 | $7.52 | $7.76 | $7.45 | $7.75 | $7.75 | 49,240,820 |
| 2023-03-10 | $7.36 | $7.63 | $7.30 | $7.54 | $7.54 | 45,292,070 |
| 2023-03-09 | $7.25 | $7.42 | $7.19 | $7.39 | $7.39 | 20,630,970 |
| 2023-03-08 | $7.06 | $7.28 | $7.04 | $7.26 | $7.26 | 19,694,820 |
| 2023-03-07 | $7.30 | $7.35 | $7.07 | $7.07 | $7.07 | 26,712,410 |
| 2023-03-06 | $7.34 | $7.47 | $7.24 | $7.39 | $7.39 | 23,577,110 |
| 2023-03-03 | $7.40 | $7.45 | $7.26 | $7.32 | $7.32 | 24,247,670 |
| 2023-03-02 | $7.25 | $7.55 | $7.21 | $7.47 | $7.47 | 46,093,400 |
| 2023-03-01 | $7.18 | $7.30 | $7.15 | $7.29 | $7.29 | 29,578,870 |
| 2023-02-28 | $7.11 | $7.41 | $7.11 | $7.29 | $7.29 | 32,903,020 |
| 2023-02-27 | $7.03 | $7.16 | $6.98 | $7.00 | $7.00 | 14,068,500 |
| 2023-02-24 | $7.00 | $7.12 | $6.98 | $7.09 | $7.09 | 14,210,710 |
| 2023-02-23 | $7.23 | $7.24 | $6.99 | $7.04 | $7.04 | 20,666,550 |
| 2023-02-22 | $6.98 | $7.25 | $6.94 | $7.17 | $7.17 | 30,796,670 |
| 2023-02-21 | $6.90 | $7.10 | $6.86 | $6.98 | $6.98 | 13,406,710 |
| 2023-02-20 | $6.90 | $6.91 | $6.76 | $6.90 | $6.90 | 8,364,080 |
| 2023-02-17 | $6.96 | $7.00 | $6.81 | $6.87 | $6.87 | 10,921,090 |
| 2023-02-16 | $7.11 | $7.14 | $6.86 | $6.91 | $6.91 | 17,629,200 |
| 2023-02-15 | $7.00 | $7.19 | $6.98 | $7.16 | $7.16 | 16,398,580 |
| 2023-02-14 | $6.97 | $7.11 | $6.95 | $6.99 | $6.99 | 13,049,680 |
| 2023-02-13 | $6.93 | $7.16 | $6.91 | $7.07 | $7.07 | 17,938,460 |
| 2023-02-10 | $6.92 | $7.04 | $6.89 | $6.93 | $6.93 | 11,847,660 |
| 2023-02-09 | $6.76 | $6.93 | $6.75 | $6.93 | $6.93 | 13,962,630 |
| 2023-02-08 | $6.90 | $6.91 | $6.76 | $6.79 | $6.79 | 7,518,280 |
| 2023-02-07 | $6.84 | $6.91 | $6.75 | $6.87 | $6.87 | 10,005,880 |
| 2023-02-06 | $6.84 | $6.88 | $6.77 | $6.80 | $6.80 | 8,254,140 |
| 2023-02-03 | $6.79 | $6.86 | $6.72 | $6.85 | $6.85 | 10,508,160 |
| 2023-02-02 | $6.76 | $6.91 | $6.72 | $6.84 | $6.84 | 14,178,510 |
| 2023-02-01 | $6.60 | $6.76 | $6.60 | $6.75 | $6.75 | 11,647,040 |
| 2023-01-31 | $6.55 | $6.63 | $6.51 | $6.60 | $6.60 | 10,388,660 |
| 2023-01-30 | $6.58 | $6.68 | $6.57 | $6.63 | $6.63 | 10,608,000 |
| 2023-01-20 | $6.48 | $6.54 | $6.46 | $6.52 | $6.52 | 6,644,500 |
| 2023-01-19 | $6.39 | $6.48 | $6.36 | $6.47 | $6.47 | 6,996,800 |
| 2023-01-18 | $6.31 | $6.42 | $6.26 | $6.39 | $6.39 | 9,527,310 |
| 2023-01-17 | $6.30 | $6.34 | $6.24 | $6.28 | $6.28 | 4,612,000 |
| 2023-01-16 | $6.17 | $6.33 | $6.16 | $6.30 | $6.30 | 9,749,760 |
| 2023-01-13 | $6.11 | $6.16 | $6.09 | $6.13 | $6.13 | 5,257,000 |
| 2023-01-12 | $6.13 | $6.19 | $6.09 | $6.12 | $6.12 | 5,219,400 |
| 2023-01-11 | $6.21 | $6.23 | $6.09 | $6.10 | $6.10 | 5,427,520 |
| 2023-01-10 | $6.30 | $6.30 | $6.19 | $6.20 | $6.20 | 3,797,140 |
| 2023-01-09 | $6.28 | $6.32 | $6.25 | $6.27 | $6.27 | 3,259,100 |
| 2023-01-06 | $6.31 | $6.31 | $6.24 | $6.26 | $6.26 | 5,013,800 |
| 2023-01-05 | $6.34 | $6.34 | $6.27 | $6.30 | $6.30 | 4,067,000 |
| 2023-01-04 | $6.33 | $6.33 | $6.27 | $6.30 | $6.30 | 5,093,610 |
| 2023-01-03 | $6.15 | $6.33 | $6.12 | $6.30 | $6.30 | 6,776,610 |
| 2023-01-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2022-12-30 | $6.19 | $6.19 | $6.12 | $6.13 | $6.13 | 2,352,050 |
| 2022-12-29 | $6.10 | $6.19 | $6.09 | $6.14 | $6.14 | 3,113,890 |
| 2022-12-28 | $6.24 | $6.24 | $6.08 | $6.11 | $6.11 | 4,508,600 |
| 2022-12-27 | $6.26 | $6.26 | $6.17 | $6.22 | $6.22 | 2,901,350 |
| 2022-12-26 | $6.15 | $6.24 | $6.15 | $6.22 | $6.22 | 3,055,970 |
| 2022-12-23 | $6.08 | $6.22 | $6.08 | $6.15 | $6.15 | 3,134,730 |
| 2022-12-22 | $6.27 | $6.27 | $6.05 | $6.13 | $6.13 | 4,049,250 |
| 2022-12-21 | $6.30 | $6.33 | $6.16 | $6.21 | $6.21 | 4,388,730 |
| 2022-12-20 | $6.32 | $6.37 | $6.29 | $6.30 | $6.30 | 4,101,590 |
| 2022-12-19 | $6.42 | $6.46 | $6.30 | $6.32 | $6.32 | 6,121,940 |
| 2022-12-16 | $6.59 | $6.59 | $6.44 | $6.45 | $6.45 | 7,740,490 |
| 2022-12-15 | $6.52 | $6.64 | $6.50 | $6.61 | $6.61 | 4,015,540 |
| 2022-12-14 | $6.57 | $6.61 | $6.52 | $6.53 | $6.53 | 4,840,470 |
| 2022-12-13 | $6.65 | $6.68 | $6.52 | $6.52 | $6.52 | 6,607,500 |
| 2022-12-12 | $6.64 | $6.71 | $6.61 | $6.65 | $6.65 | 5,171,280 |
| 2022-12-09 | $6.74 | $6.77 | $6.63 | $6.69 | $6.69 | 6,515,690 |
| 2022-12-08 | $6.85 | $6.85 | $6.73 | $6.74 | $6.74 | 5,968,130 |
| 2022-12-07 | $6.87 | $6.87 | $6.80 | $6.81 | $6.81 | 6,032,640 |
| 2022-12-06 | $6.88 | $6.95 | $6.86 | $6.88 | $6.88 | 6,990,730 |
| 2022-12-05 | $6.91 | $6.96 | $6.87 | $6.92 | $6.92 | 7,280,230 |
| 2022-12-01 | $6.82 | $6.87 | $6.79 | $6.84 | $6.84 | 8,509,730 |
| 2022-11-30 | $6.76 | $6.86 | $6.69 | $6.79 | $6.79 | 8,515,790 |
| 2022-11-29 | $6.62 | $6.78 | $6.62 | $6.77 | $6.77 | 8,087,320 |
| 2022-11-28 | $6.63 | $6.67 | $6.57 | $6.63 | $6.63 | 7,240,150 |
| 2022-11-25 | $6.82 | $6.83 | $6.68 | $6.69 | $6.69 | 8,910,370 |
| 2022-11-24 | $6.86 | $6.93 | $6.81 | $6.83 | $6.83 | 5,729,270 |
| 2022-11-23 | $6.99 | $6.99 | $6.76 | $6.88 | $6.88 | 8,789,070 |
| 2022-11-22 | $7.12 | $7.15 | $6.94 | $6.97 | $6.97 | 9,037,490 |
| 2022-11-21 | $7.08 | $7.13 | $7.01 | $7.13 | $7.13 | 8,668,750 |
| 2022-11-18 | $7.27 | $7.27 | $7.09 | $7.10 | $7.10 | 10,653,730 |
| 2022-11-17 | $7.15 | $7.24 | $7.07 | $7.23 | $7.23 | 12,088,430 |
| 2022-11-16 | $7.12 | $7.22 | $7.07 | $7.18 | $7.18 | 17,101,780 |
| 2022-11-15 | $6.95 | $7.08 | $6.90 | $7.08 | $7.08 | 10,113,470 |
| 2022-11-14 | $7.03 | $7.06 | $6.89 | $6.93 | $6.93 | 9,040,090 |
| 2022-11-11 | $7.11 | $7.15 | $7.00 | $7.01 | $7.01 | 11,509,950 |
| 2022-11-10 | $7.00 | $7.04 | $6.94 | $6.99 | $6.99 | 8,145,160 |
| 2022-11-09 | $7.12 | $7.12 | $7.02 | $7.02 | $7.02 | 6,704,590 |
| 2022-11-08 | $7.13 | $7.15 | $7.02 | $7.09 | $7.09 | 8,709,340 |
| 2022-11-07 | $7.23 | $7.25 | $7.09 | $7.12 | $7.12 | 13,865,980 |
| 2022-11-04 | $7.02 | $7.19 | $6.99 | $7.14 | $7.14 | 16,666,100 |
| 2022-11-03 | $6.97 | $7.15 | $6.89 | $7.06 | $7.06 | 15,168,650 |
| 2022-11-02 | $6.92 | $7.08 | $6.88 | $7.00 | $7.00 | 10,990,500 |
| 2022-11-01 | $6.87 | $6.93 | $6.77 | $6.90 | $6.90 | 10,383,400 |
| 2022-10-31 | $6.46 | $6.83 | $6.46 | $6.76 | $6.76 | 12,549,040 |
| 2022-10-28 | $6.75 | $6.84 | $6.46 | $6.52 | $6.52 | 13,488,980 |
| 2022-10-27 | $6.85 | $6.91 | $6.62 | $6.82 | $6.82 | 23,550,820 |
| 2022-10-26 | $6.94 | $7.17 | $6.91 | $7.12 | $7.12 | 11,466,050 |
| 2022-10-25 | $6.97 | $7.02 | $6.78 | $6.92 | $6.92 | 8,433,310 |
| 2022-10-24 | $7.09 | $7.18 | $6.93 | $6.99 | $6.99 | 10,278,040 |
| 2022-10-21 | $7.09 | $7.12 | $6.94 | $7.01 | $7.01 | 6,723,000 |
| 2022-10-20 | $7.03 | $7.16 | $6.92 | $7.07 | $7.07 | 10,880,970 |
| 2022-10-19 | $7.12 | $7.17 | $7.04 | $7.05 | $7.05 | 11,416,050 |
| 2022-10-18 | $7.26 | $7.42 | $7.11 | $7.19 | $7.19 | 22,335,490 |
| 2022-10-17 | $6.91 | $7.07 | $6.83 | $7.07 | $7.07 | 10,162,080 |
| 2022-10-14 | $6.79 | $6.98 | $6.78 | $6.90 | $6.90 | 10,433,490 |
| 2022-10-13 | $6.68 | $6.83 | $6.67 | $6.75 | $6.75 | 7,546,120 |
| 2022-10-12 | $6.48 | $6.74 | $6.42 | $6.72 | $6.72 | 7,793,240 |
| 2022-10-11 | $6.45 | $6.51 | $6.33 | $6.50 | $6.50 | 4,612,680 |
| 2022-10-10 | $6.62 | $6.68 | $6.33 | $6.39 | $6.39 | 6,990,600 |
| 2022-09-30 | $6.66 | $6.73 | $6.59 | $6.60 | $6.60 | 5,976,870 |
| 2022-09-29 | $6.72 | $6.82 | $6.62 | $6.70 | $6.70 | 7,171,400 |
| 2022-09-28 | $6.78 | $6.92 | $6.66 | $6.66 | $6.66 | 10,859,730 |
| 2022-09-27 | $6.60 | $6.74 | $6.59 | $6.74 | $6.74 | 6,605,760 |
| 2022-09-26 | $6.73 | $6.78 | $6.55 | $6.58 | $6.58 | 7,708,900 |
| 2022-09-23 | $6.96 | $7.02 | $6.73 | $6.79 | $6.79 | 8,293,760 |
| 2022-09-22 | $6.89 | $7.09 | $6.87 | $6.97 | $6.97 | 10,932,970 |
| 2022-09-21 | $6.82 | $6.95 | $6.67 | $6.93 | $6.93 | 7,407,900 |
| 2022-09-20 | $6.83 | $6.88 | $6.78 | $6.83 | $6.83 | 5,922,700 |
| 2022-09-19 | $6.82 | $6.86 | $6.67 | $6.76 | $6.76 | 7,904,420 |
| 2022-09-16 | $6.89 | $6.99 | $6.79 | $6.79 | $6.79 | 9,049,440 |
| 2022-09-15 | $7.20 | $7.23 | $6.85 | $6.89 | $6.89 | 16,584,370 |
| 2022-09-14 | $7.11 | $7.20 | $7.09 | $7.18 | $7.18 | 8,497,150 |
| 2022-09-13 | $7.20 | $7.31 | $7.20 | $7.25 | $7.25 | 6,697,680 |
| 2022-09-12 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-09-09 | $7.32 | $7.32 | $7.16 | $7.22 | $7.22 | 7,802,310 |
| 2022-09-08 | $7.43 | $7.44 | $7.24 | $7.25 | $7.25 | 13,729,580 |
| 2022-09-07 | $7.42 | $7.47 | $7.35 | $7.41 | $7.41 | 13,028,150 |
| 2022-09-06 | $7.40 | $7.50 | $7.31 | $7.49 | $7.49 | 17,924,470 |
| 2022-09-05 | $7.58 | $7.66 | $7.35 | $7.45 | $7.45 | 23,477,170 |
| 2022-09-02 | $7.15 | $7.79 | $7.14 | $7.60 | $7.60 | 36,804,490 |
| 2022-09-01 | $7.16 | $7.27 | $7.10 | $7.13 | $7.13 | 9,326,150 |
| 2022-08-31 | $7.43 | $7.49 | $7.14 | $7.17 | $7.17 | 15,927,170 |
| 2022-08-30 | $7.27 | $7.58 | $7.18 | $7.46 | $7.46 | 20,776,800 |
| 2022-08-29 | $7.11 | $7.32 | $7.03 | $7.28 | $7.28 | 11,667,900 |
| 2022-08-26 | $7.41 | $7.48 | $7.20 | $7.25 | $7.25 | 17,281,310 |
| 2022-08-25 | $7.55 | $7.58 | $7.28 | $7.40 | $7.40 | 17,761,820 |
| 2022-08-24 | $7.88 | $7.89 | $7.42 | $7.46 | $7.46 | 26,667,530 |
| 2022-08-23 | $8.09 | $8.11 | $7.80 | $7.88 | $7.88 | 25,995,800 |
| 2022-08-22 | $8.38 | $8.42 | $8.00 | $8.03 | $8.03 | 39,459,080 |
| 2022-08-19 | $8.96 | $9.04 | $8.58 | $8.58 | $8.58 | 23,511,900 |
| 2022-08-18 | $8.93 | $9.04 | $8.87 | $8.97 | $8.97 | 14,048,810 |
| 2022-08-17 | $9.06 | $9.15 | $8.85 | $8.93 | $8.93 | 20,376,480 |
| 2022-08-16 | $8.96 | $9.25 | $8.92 | $9.13 | $9.13 | 18,333,500 |
| 2022-08-15 | $8.93 | $9.03 | $8.85 | $8.96 | $8.96 | 18,281,760 |
| 2022-08-12 | $9.35 | $9.44 | $9.04 | $9.07 | $9.07 | 32,399,250 |
| 2022-08-11 | $9.18 | $9.32 | $9.08 | $9.30 | $9.30 | 32,408,030 |
| 2022-08-10 | $9.03 | $9.32 | $8.98 | $9.17 | $9.17 | 26,564,210 |
| 2022-08-09 | $9.28 | $9.42 | $9.12 | $9.16 | $9.16 | 37,326,760 |
| 2022-08-08 | $9.00 | $9.24 | $8.85 | $9.17 | $9.17 | 32,870,180 |
| 2022-08-05 | $8.81 | $9.15 | $8.73 | $9.02 | $9.02 | 39,510,930 |
| 2022-08-04 | $9.10 | $9.11 | $8.77 | $8.92 | $8.92 | 53,055,600 |
| 2022-08-03 | $9.09 | $9.73 | $8.98 | $9.20 | $9.20 | 91,751,410 |
| 2022-08-02 | $8.99 | $9.15 | $8.67 | $8.83 | $8.83 | 40,480,650 |
| 2022-08-01 | $8.83 | $9.16 | $8.76 | $9.08 | $9.08 | 50,077,570 |
| 2022-07-29 | $8.66 | $8.90 | $8.50 | $8.69 | $8.69 | 34,789,400 |
| 2022-07-28 | $8.29 | $8.68 | $8.23 | $8.52 | $8.52 | 28,555,310 |
| 2022-07-27 | $8.11 | $8.33 | $8.10 | $8.31 | $8.31 | 12,509,990 |
| 2022-07-26 | $8.18 | $8.22 | $8.02 | $8.14 | $8.14 | 11,197,980 |
| 2022-07-25 | $8.40 | $8.49 | $8.12 | $8.15 | $8.15 | 15,731,860 |
| 2022-07-22 | $8.76 | $8.78 | $8.31 | $8.40 | $8.40 | 30,636,910 |
| 2022-07-21 | $8.42 | $8.60 | $8.41 | $8.54 | $8.54 | 28,521,530 |
| 2022-07-20 | $8.35 | $8.61 | $8.23 | $8.53 | $8.53 | 35,642,310 |
| 2022-07-19 | $8.18 | $8.34 | $8.13 | $8.32 | $8.32 | 22,213,160 |
| 2022-07-18 | $8.07 | $8.18 | $8.01 | $8.17 | $8.17 | 15,363,300 |
| 2022-07-15 | $8.26 | $8.26 | $8.03 | $8.04 | $8.04 | 18,199,850 |
| 2022-07-14 | $7.68 | $8.30 | $7.61 | $8.19 | $8.19 | 27,857,490 |
| 2022-07-13 | $7.66 | $7.75 | $7.62 | $7.69 | $7.69 | 9,099,950 |
| 2022-07-12 | $7.87 | $7.87 | $7.62 | $7.64 | $7.64 | 11,862,990 |
| 2022-07-11 | $8.15 | $8.19 | $7.80 | $7.91 | $7.91 | 18,160,740 |
| 2022-07-08 | $8.05 | $8.37 | $8.05 | $8.21 | $8.21 | 22,797,920 |
| 2022-07-07 | $7.94 | $8.26 | $7.94 | $8.12 | $8.12 | 18,755,360 |
| 2022-07-06 | $7.93 | $8.03 | $7.81 | $7.91 | $7.91 | 11,123,190 |
| 2022-07-05 | $8.11 | $8.15 | $7.77 | $7.92 | $7.92 | 17,518,570 |
| 2022-07-04 | $8.14 | $8.16 | $7.91 | $8.11 | $8.11 | 11,248,520 |
| 2022-07-01 | $8.07 | $8.23 | $7.99 | $8.08 | $8.08 | 12,318,980 |
| 2022-06-30 | $8.07 | $8.26 | $8.05 | $8.09 | $8.09 | 13,105,960 |
| 2022-06-29 | $8.33 | $8.38 | $8.09 | $8.10 | $8.10 | 17,216,890 |
| 2022-06-28 | $8.25 | $8.38 | $8.13 | $8.38 | $8.38 | 19,442,910 |
| 2022-06-27 | $8.26 | $8.36 | $8.15 | $8.22 | $8.22 | 17,714,000 |
| 2022-06-24 | $8.25 | $8.25 | $8.05 | $8.13 | $8.13 | 18,600,390 |
| 2022-06-23 | $7.72 | $8.22 | $7.71 | $8.16 | $8.16 | 26,832,510 |
| 2022-06-22 | $7.88 | $7.91 | $7.71 | $7.73 | $7.73 | 11,409,660 |
| 2022-06-21 | $7.99 | $8.03 | $7.80 | $7.91 | $7.91 | 18,053,020 |
| 2022-06-20 | $7.84 | $8.21 | $7.80 | $8.11 | $8.11 | 21,880,950 |
| 2022-06-17 | $7.81 | $8.03 | $7.74 | $7.90 | $7.90 | 17,078,480 |
| 2022-06-16 | $7.95 | $7.99 | $7.78 | $7.81 | $7.79 | 17,570,710 |
| 2022-06-15 | $8.09 | $8.40 | $7.87 | $7.87 | $7.85 | 37,537,630 |
| 2022-06-14 | $7.66 | $7.88 | $7.52 | $7.84 | $7.82 | 19,208,850 |
| 2022-06-13 | $7.41 | $7.74 | $7.40 | $7.69 | $7.67 | 14,799,150 |
| 2022-06-10 | $7.35 | $7.54 | $7.33 | $7.49 | $7.47 | 8,507,010 |
| 2022-06-09 | $7.56 | $7.59 | $7.35 | $7.39 | $7.37 | 9,234,600 |
| 2022-06-08 | $7.65 | $7.67 | $7.40 | $7.58 | $7.56 | 12,257,760 |
| 2022-06-07 | $7.75 | $7.80 | $7.55 | $7.63 | $7.61 | 12,350,560 |
| 2022-06-06 | $7.63 | $7.83 | $7.58 | $7.74 | $7.72 | 17,443,190 |
| 2022-06-02 | $7.48 | $7.60 | $7.41 | $7.58 | $7.56 | 13,054,750 |
| 2022-06-01 | $7.34 | $7.60 | $7.31 | $7.47 | $7.45 | 14,293,810 |
| 2022-05-31 | $7.39 | $7.42 | $7.21 | $7.38 | $7.36 | 12,846,180 |
| 2022-05-30 | $7.39 | $7.40 | $7.22 | $7.35 | $7.33 | 11,332,020 |
| 2022-05-27 | $7.56 | $7.57 | $7.30 | $7.40 | $7.38 | 15,193,390 |
| 2022-05-26 | $7.49 | $7.68 | $7.27 | $7.50 | $7.48 | 22,586,370 |
| 2022-05-25 | $7.42 | $7.58 | $7.31 | $7.58 | $7.56 | 24,246,700 |
| 2022-05-24 | $7.43 | $7.98 | $7.32 | $7.50 | $7.48 | 40,545,320 |
| 2022-05-23 | $7.18 | $7.32 | $7.11 | $7.30 | $7.28 | 11,526,320 |
| 2022-05-20 | $7.12 | $7.24 | $7.08 | $7.14 | $7.12 | 9,457,740 |
| 2022-05-19 | $7.00 | $7.14 | $6.94 | $7.10 | $7.08 | 8,587,190 |
| 2022-05-18 | $7.08 | $7.16 | $6.99 | $7.08 | $7.06 | 9,309,010 |
| 2022-05-17 | $7.07 | $7.09 | $6.95 | $7.09 | $7.07 | 7,540,720 |
| 2022-05-16 | $7.05 | $7.30 | $7.04 | $7.07 | $7.05 | 14,532,110 |
| 2022-05-13 | $7.07 | $7.07 | $6.97 | $7.04 | $7.02 | 7,049,510 |
| 2022-05-12 | $6.95 | $7.11 | $6.93 | $7.02 | $7.00 | 11,914,490 |
| 2022-05-11 | $7.17 | $7.21 | $7.00 | $7.01 | $6.99 | 21,799,040 |
| 2022-05-10 | $6.87 | $7.17 | $6.85 | $7.15 | $7.13 | 18,135,970 |
| 2022-05-09 | $6.80 | $7.03 | $6.76 | $6.94 | $6.92 | 14,606,680 |
| 2022-05-06 | $6.80 | $7.02 | $6.60 | $6.86 | $6.84 | 22,336,040 |
| 2022-05-05 | $6.39 | $7.15 | $6.32 | $6.85 | $6.83 | 31,930,990 |
| 2022-05-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.56 | 0 |
| 2022-05-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.56 | 0 |
| 2022-04-29 | $5.95 | $6.77 | $5.86 | $6.58 | $6.56 | 33,500,690 |
| 2022-04-28 | $5.70 | $5.79 | $5.61 | $5.70 | $5.69 | 7,964,510 |
| 2022-04-27 | $5.57 | $5.80 | $5.41 | $5.80 | $5.79 | 13,497,580 |
| 2022-04-26 | $5.71 | $5.84 | $5.46 | $5.48 | $5.47 | 10,091,480 |
| 2022-04-25 | $6.28 | $6.28 | $5.74 | $5.75 | $5.74 | 14,609,740 |
| 2022-04-22 | $6.45 | $6.55 | $6.35 | $6.41 | $6.39 | 7,253,420 |
| 2022-04-21 | $6.88 | $6.93 | $6.50 | $6.52 | $6.50 | 8,259,140 |
| 2022-04-20 | $7.02 | $7.06 | $6.83 | $6.87 | $6.85 | 5,209,400 |
| 2022-04-19 | $6.99 | $7.12 | $6.92 | $6.99 | $6.97 | 4,508,730 |
| 2022-04-18 | $6.81 | $7.01 | $6.73 | $6.97 | $6.95 | 5,036,370 |
| 2022-04-15 | $7.10 | $7.14 | $6.82 | $6.90 | $6.88 | 9,619,540 |
| 2022-04-14 | $7.14 | $7.22 | $7.11 | $7.13 | $7.11 | 5,877,690 |
| 2022-04-13 | $7.30 | $7.34 | $7.12 | $7.14 | $7.12 | 6,206,700 |
| 2022-04-12 | $7.20 | $7.40 | $7.10 | $7.39 | $7.37 | 6,709,640 |
| 2022-04-11 | $7.58 | $7.58 | $7.20 | $7.26 | $7.24 | 9,765,320 |
| 2022-04-08 | $7.70 | $7.74 | $7.45 | $7.60 | $7.58 | 10,565,600 |
| 2022-04-07 | $8.10 | $8.24 | $7.78 | $7.80 | $7.78 | 15,987,290 |
| 2022-04-06 | $7.68 | $7.84 | $7.66 | $7.79 | $7.77 | 5,952,100 |
| 2022-04-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 0 |
| 2022-04-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 0 |
| 2022-04-01 | $7.67 | $7.72 | $7.56 | $7.70 | $7.68 | 6,103,850 |
| 2022-03-31 | $7.73 | $7.79 | $7.65 | $7.67 | $7.65 | 6,182,630 |
| 2022-03-30 | $7.62 | $7.77 | $7.61 | $7.75 | $7.73 | 5,577,140 |
| 2022-03-29 | $7.87 | $7.89 | $7.59 | $7.63 | $7.61 | 7,510,100 |
| 2022-03-28 | $7.75 | $7.90 | $7.66 | $7.81 | $7.79 | 6,743,270 |
| 2022-03-25 | $7.91 | $7.98 | $7.79 | $7.79 | $7.77 | 5,525,940 |
| 2022-03-24 | $8.01 | $8.04 | $7.84 | $7.85 | $7.83 | 8,167,920 |
| 2022-03-23 | $8.07 | $8.17 | $8.04 | $8.07 | $8.05 | 7,868,810 |
| 2022-03-22 | $8.14 | $8.36 | $8.08 | $8.09 | $8.07 | 12,948,010 |
| 2022-03-21 | $7.94 | $8.50 | $7.90 | $8.25 | $8.23 | 24,454,890 |
| 2022-03-18 | $7.65 | $7.87 | $7.65 | $7.81 | $7.79 | 7,328,070 |
| 2022-03-17 | $7.72 | $7.88 | $7.70 | $7.72 | $7.70 | 9,772,210 |
| 2022-03-16 | $7.53 | $7.73 | $7.28 | $7.71 | $7.69 | 11,196,940 |
| 2022-03-15 | $7.72 | $7.84 | $7.42 | $7.43 | $7.41 | 10,596,570 |
| 2022-03-14 | $8.06 | $8.06 | $7.80 | $7.82 | $7.80 | 7,643,350 |
| 2022-03-11 | $7.85 | $8.08 | $7.74 | $8.06 | $8.04 | 8,741,420 |
| 2022-03-10 | $8.07 | $8.24 | $7.95 | $7.97 | $7.95 | 8,445,760 |
| 2022-03-09 | $8.08 | $8.13 | $7.53 | $7.89 | $7.87 | 11,601,520 |
| 2022-03-08 | $8.25 | $8.36 | $7.95 | $8.01 | $7.99 | 9,266,820 |
| 2022-03-07 | $8.47 | $8.52 | $8.15 | $8.20 | $8.18 | 12,026,290 |
| 2022-03-04 | $8.62 | $8.75 | $8.49 | $8.53 | $8.51 | 11,283,340 |
| 2022-03-03 | $8.78 | $9.00 | $8.66 | $8.70 | $8.68 | 20,376,620 |
| 2022-03-02 | $8.57 | $8.64 | $8.52 | $8.59 | $8.57 | 7,156,250 |
| 2022-03-01 | $8.50 | $8.65 | $8.47 | $8.61 | $8.59 | 9,386,740 |
| 2022-02-28 | $8.53 | $8.62 | $8.39 | $8.48 | $8.46 | 10,807,200 |
| 2022-02-25 | $8.72 | $8.72 | $8.53 | $8.58 | $8.56 | 15,746,060 |
| 2022-02-24 | $8.63 | $8.99 | $8.44 | $8.73 | $8.71 | 28,068,030 |
| 2022-02-23 | $8.57 | $8.75 | $8.55 | $8.73 | $8.71 | 13,173,960 |
| 2022-02-22 | $8.60 | $8.72 | $8.41 | $8.58 | $8.56 | 12,134,560 |
| 2022-02-21 | $8.46 | $8.69 | $8.46 | $8.68 | $8.66 | 15,688,930 |
| 2022-02-18 | $8.34 | $8.42 | $8.30 | $8.42 | $8.40 | 6,442,160 |
| 2022-02-17 | $8.38 | $8.50 | $8.30 | $8.33 | $8.31 | 8,788,500 |
| 2022-02-16 | $8.46 | $8.51 | $8.37 | $8.42 | $8.40 | 6,728,230 |
| 2022-02-15 | $8.41 | $8.51 | $8.30 | $8.40 | $8.38 | 8,292,140 |
| 2022-02-14 | $8.25 | $8.56 | $8.23 | $8.40 | $8.38 | 10,443,850 |
| 2022-02-11 | $8.48 | $8.54 | $8.29 | $8.33 | $8.31 | 11,414,730 |
| 2022-02-10 | $8.60 | $8.62 | $8.46 | $8.55 | $8.53 | 10,386,120 |
| 2022-02-09 | $8.38 | $8.63 | $8.31 | $8.58 | $8.56 | 13,151,730 |
| 2022-02-08 | $8.24 | $8.41 | $8.18 | $8.41 | $8.39 | 10,130,860 |
| 2022-02-07 | $8.28 | $8.32 | $8.12 | $8.27 | $8.25 | 10,763,250 |
| 2022-02-04 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2022-02-03 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2022-02-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2022-02-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2022-01-28 | $8.10 | $8.16 | $7.94 | $8.05 | $8.03 | 9,849,230 |
| 2022-01-27 | $8.28 | $8.30 | $7.90 | $7.91 | $7.89 | 14,528,080 |
| 2022-01-26 | $8.21 | $8.37 | $8.13 | $8.27 | $8.25 | 12,769,130 |
| 2022-01-25 | $8.79 | $8.88 | $8.21 | $8.26 | $8.24 | 27,319,140 |
| 2022-01-24 | $9.12 | $9.29 | $8.84 | $8.90 | $8.88 | 21,173,680 |
| 2022-01-21 | $9.41 | $9.53 | $9.12 | $9.23 | $9.21 | 22,848,160 |
| 2022-01-20 | $9.93 | $9.94 | $9.43 | $9.47 | $9.45 | 36,831,050 |
| 2022-01-19 | $9.53 | $10.10 | $9.48 | $9.96 | $9.93 | 49,612,460 |
| 2022-01-18 | $9.58 | $10.04 | $9.58 | $9.68 | $9.66 | 42,823,910 |
| 2022-01-17 | $9.13 | $9.54 | $9.12 | $9.52 | $9.50 | 25,192,120 |
| 2022-01-14 | $9.21 | $9.33 | $9.06 | $9.11 | $9.09 | 16,619,770 |
| 2022-01-13 | $9.30 | $9.50 | $9.21 | $9.25 | $9.23 | 15,558,150 |
| 2022-01-12 | $9.24 | $9.32 | $9.16 | $9.25 | $9.23 | 12,078,510 |
| 2022-01-11 | $9.40 | $9.48 | $9.19 | $9.22 | $9.20 | 14,870,950 |
| 2022-01-10 | $9.26 | $9.58 | $9.04 | $9.42 | $9.40 | 20,320,570 |
| 2022-01-07 | $9.64 | $9.78 | $9.26 | $9.29 | $9.27 | 25,685,370 |
| 2022-01-06 | $9.78 | $9.80 | $9.48 | $9.65 | $9.63 | 30,429,280 |
| 2022-01-05 | $9.78 | $10.05 | $9.58 | $9.95 | $9.92 | 45,348,900 |
| 2022-01-04 | $9.41 | $9.84 | $9.41 | $9.75 | $9.73 | 27,632,700 |
| 2022-01-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.44 | 0 |
| 2021-12-31 | $9.54 | $9.64 | $9.41 | $9.46 | $9.44 | 21,440,540 |
| 2021-12-30 | $9.26 | $9.60 | $9.23 | $9.45 | $9.43 | 23,065,280 |
| 2021-12-29 | $9.36 | $9.44 | $9.18 | $9.24 | $9.22 | 16,068,850 |
| 2021-12-28 | $9.12 | $9.45 | $9.08 | $9.38 | $9.36 | 21,236,950 |
| 2021-12-27 | $9.24 | $9.33 | $9.03 | $9.10 | $9.08 | 16,673,930 |
| 2021-12-24 | $9.54 | $9.69 | $9.25 | $9.28 | $9.26 | 21,477,740 |
| 2021-12-23 | $9.77 | $9.89 | $9.54 | $9.57 | $9.55 | 27,833,540 |
| 2021-12-22 | $9.66 | $9.89 | $9.45 | $9.75 | $9.73 | 32,002,440 |
| 2021-12-21 | $9.31 | $9.62 | $9.31 | $9.56 | $9.54 | 24,165,370 |
| 2021-12-20 | $9.69 | $9.95 | $9.30 | $9.36 | $9.34 | 34,735,060 |
| 2021-12-17 | $9.98 | $10.00 | $9.58 | $9.69 | $9.67 | 52,731,060 |
| 2021-12-16 | $9.63 | $10.35 | $9.41 | $10.11 | $10.08 | 83,690,830 |
| 2021-12-15 | $9.43 | $9.51 | $9.20 | $9.24 | $9.22 | 39,369,000 |
| 2021-12-14 | $9.14 | $10.16 | $9.11 | $9.52 | $9.50 | 57,891,860 |
| 2021-12-13 | $8.91 | $9.26 | $8.88 | $9.20 | $9.18 | 27,376,000 |
| 2021-12-07 | $8.77 | $8.77 | $8.37 | $8.47 | $8.45 | 13,876,180 |
| 2021-12-06 | $8.96 | $9.00 | $8.66 | $8.67 | $8.65 | 16,864,280 |
| 2021-12-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.93 | 20,574,640 |
| 2021-12-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.66 | 23,089,420 |
| 2021-12-01 | $9.09 | $9.17 | $8.99 | $9.06 | $9.04 | 15,975,770 |
| 2021-11-30 | $8.94 | $9.19 | $8.90 | $9.04 | $9.02 | 23,726,060 |
| 2021-11-29 | $8.63 | $8.93 | $8.61 | $8.82 | $8.80 | 18,534,060 |
| 2021-11-26 | $9.02 | $9.07 | $8.75 | $8.81 | $8.79 | 27,830,320 |
| 2021-11-25 | $9.00 | $9.29 | $8.84 | $9.18 | $9.16 | 30,143,880 |
| 2021-11-24 | $9.01 | $9.10 | $8.89 | $9.01 | $8.99 | 17,604,650 |
| 2021-11-23 | $9.03 | $9.12 | $8.85 | $9.00 | $8.98 | 17,540,920 |
| 2021-11-22 | $8.88 | $9.05 | $8.84 | $9.02 | $9.00 | 20,155,780 |
| 2021-11-19 | $8.68 | $8.95 | $8.62 | $8.80 | $8.78 | 20,924,530 |
| 2021-11-18 | $8.88 | $8.90 | $8.64 | $8.64 | $8.62 | 20,286,320 |
| 2021-11-17 | $8.83 | $8.97 | $8.75 | $8.80 | $8.78 | 24,857,580 |
| 2021-11-16 | $8.96 | $9.35 | $8.84 | $8.84 | $8.82 | 36,560,480 |
| 2021-11-15 | $8.85 | $8.99 | $8.73 | $8.99 | $8.97 | 25,122,250 |
| 2021-11-12 | $8.61 | $8.87 | $8.58 | $8.81 | $8.79 | 24,899,330 |
| 2021-11-11 | $8.60 | $8.86 | $8.52 | $8.72 | $8.70 | 29,178,820 |
| 2021-11-10 | $8.31 | $8.79 | $8.30 | $8.75 | $8.73 | 36,486,220 |
| 2021-11-09 | $8.06 | $8.62 | $7.98 | $8.41 | $8.39 | 29,568,360 |
| 2021-11-08 | $7.93 | $8.10 | $7.88 | $8.01 | $7.99 | 10,742,240 |
| 2021-11-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.86 | 15,951,790 |
| 2021-11-04 | $7.75 | $7.95 | $7.75 | $7.88 | $7.86 | 10,335,850 |
| 2021-11-03 | $7.79 | $7.85 | $7.69 | $7.81 | $7.79 | 11,082,880 |
| 2021-11-02 | $7.81 | $7.92 | $7.63 | $7.81 | $7.79 | 17,393,860 |
| 2021-11-01 | $7.56 | $7.82 | $7.52 | $7.80 | $7.78 | 13,678,420 |
| 2021-10-29 | $7.46 | $7.63 | $7.42 | $7.58 | $7.56 | 11,422,090 |
| 2021-10-28 | $7.46 | $7.53 | $7.35 | $7.41 | $7.39 | 12,383,180 |
| 2021-10-27 | $7.73 | $7.75 | $7.38 | $7.44 | $7.42 | 18,207,870 |
| 2021-10-26 | $7.75 | $7.82 | $7.64 | $7.67 | $7.65 | 17,188,100 |
| 2021-10-25 | $7.99 | $8.16 | $7.55 | $7.83 | $7.81 | 39,160,000 |
| 2021-10-22 | $9.28 | $9.28 | $9.10 | $9.11 | $9.09 | 7,496,360 |
| 2021-10-21 | $9.46 | $9.47 | $9.10 | $9.15 | $9.13 | 11,567,700 |
| 2021-10-20 | $9.39 | $9.45 | $9.33 | $9.44 | $9.42 | 7,245,240 |
| 2021-10-19 | $9.40 | $9.45 | $9.35 | $9.39 | $9.37 | 7,010,190 |
| 2021-10-18 | $9.37 | $9.54 | $9.34 | $9.46 | $9.44 | 6,976,760 |
| 2021-10-15 | $9.38 | $9.55 | $9.30 | $9.39 | $9.37 | 9,765,420 |
| 2021-10-14 | $9.28 | $9.42 | $9.23 | $9.35 | $9.33 | 6,589,400 |
| 2021-10-13 | $9.17 | $9.35 | $9.14 | $9.30 | $9.28 | 6,392,590 |
| 2021-10-12 | $9.36 | $9.37 | $9.05 | $9.17 | $9.15 | 10,638,870 |
| 2021-10-11 | $9.37 | $9.64 | $9.24 | $9.41 | $9.39 | 12,703,900 |
| 2021-09-30 | $9.19 | $9.23 | $9.11 | $9.13 | $9.11 | 9,335,800 |
| 2021-09-29 | $9.40 | $9.44 | $9.07 | $9.09 | $9.07 | 14,973,180 |
| 2021-09-28 | $9.52 | $9.62 | $9.40 | $9.44 | $9.42 | 11,351,390 |
| 2021-09-27 | $10.06 | $10.15 | $9.38 | $9.55 | $9.53 | 21,875,860 |
| 2021-09-24 | $10.31 | $10.45 | $10.03 | $10.05 | $10.02 | 14,063,010 |
| 2021-09-23 | $10.23 | $10.40 | $10.20 | $10.36 | $10.33 | 12,892,300 |
| 2021-09-22 | $10.16 | $10.35 | $10.07 | $10.21 | $10.18 | 13,689,970 |
| 2021-09-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.33 | 0 |
| 2021-09-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.33 | 0 |
| 2021-09-17 | $10.68 | $10.92 | $10.18 | $10.36 | $10.33 | 24,255,780 |
| 2021-09-16 | $11.04 | $11.17 | $10.63 | $10.65 | $10.62 | 27,926,960 |
| 2021-09-15 | $10.85 | $11.07 | $10.67 | $11.07 | $11.04 | 23,810,250 |
| 2021-09-14 | $10.91 | $11.17 | $10.75 | $10.91 | $10.88 | 27,715,880 |
| 2021-09-13 | $11.04 | $11.04 | $10.79 | $10.87 | $10.84 | 22,051,040 |
| 2021-09-09 | $11.38 | $11.44 | $11.00 | $11.09 | $11.06 | 33,573,180 |
| 2021-09-08 | $11.40 | $11.45 | $11.18 | $11.35 | $11.32 | 31,616,690 |
| 2021-09-07 | $11.45 | $11.67 | $11.15 | $11.33 | $11.30 | 41,556,900 |
| 2021-09-06 | $11.30 | $11.57 | $10.68 | $11.45 | $11.42 | 56,100,820 |
| 2021-09-03 | $10.80 | $11.85 | $10.77 | $11.28 | $11.25 | 52,286,650 |
| 2021-09-02 | $10.63 | $10.89 | $10.50 | $10.80 | $10.77 | 17,694,400 |
| 2021-09-01 | $11.10 | $11.10 | $10.60 | $10.75 | $10.72 | 24,251,520 |
| 2021-08-31 | $11.40 | $11.40 | $11.03 | $11.09 | $11.06 | 26,577,570 |
| 2021-08-30 | $11.15 | $11.63 | $11.14 | $11.44 | $11.41 | 39,044,060 |
| 2021-08-27 | $11.18 | $11.27 | $10.94 | $11.09 | $11.06 | 25,655,390 |
| 2021-08-26 | $11.33 | $11.58 | $11.18 | $11.21 | $11.18 | 26,498,870 |
| 2021-08-25 | $11.39 | $11.64 | $11.18 | $11.32 | $11.29 | 24,897,620 |
| 2021-08-24 | $11.43 | $11.48 | $11.10 | $11.38 | $11.35 | 31,540,120 |
| 2021-08-23 | $10.84 | $11.70 | $10.78 | $11.31 | $11.28 | 46,041,220 |
| 2021-08-20 | $10.35 | $10.95 | $10.13 | $10.82 | $10.79 | 31,451,270 |
| 2021-08-19 | $10.36 | $10.53 | $10.32 | $10.41 | $10.38 | 12,889,170 |
| 2021-08-18 | $10.35 | $10.48 | $10.23 | $10.39 | $10.36 | 14,383,860 |
| 2021-08-17 | $10.67 | $10.81 | $10.29 | $10.31 | $10.28 | 19,490,190 |
| 2021-08-16 | $11.19 | $11.19 | $10.60 | $10.62 | $10.59 | 34,433,460 |
| 2021-08-13 | $10.90 | $11.28 | $10.83 | $11.22 | $11.19 | 40,218,700 |
| 2021-08-12 | $10.90 | $11.13 | $10.68 | $10.87 | $10.84 | 28,304,530 |
| 2021-08-11 | $10.89 | $11.04 | $10.69 | $10.96 | $10.93 | 23,240,430 |
| 2021-08-10 | $10.71 | $11.04 | $10.65 | $10.86 | $10.83 | 28,259,370 |
| 2021-08-09 | $10.80 | $11.04 | $10.58 | $10.78 | $10.75 | 22,987,670 |
| 2021-08-06 | $11.12 | $11.20 | $10.70 | $10.92 | $10.89 | 35,615,800 |
| 2021-08-05 | $10.62 | $11.04 | $10.36 | $10.90 | $10.87 | 40,518,060 |
| 2021-08-04 | $10.40 | $10.62 | $10.33 | $10.57 | $10.54 | 18,146,350 |
| 2021-08-03 | $10.38 | $10.55 | $10.25 | $10.38 | $10.35 | 19,713,710 |
| 2021-08-02 | $10.02 | $10.38 | $10.00 | $10.38 | $10.35 | 17,162,490 |
| 2021-07-30 | $9.99 | $10.27 | $9.95 | $10.08 | $10.05 | 15,221,870 |
| 2021-07-29 | $9.80 | $10.18 | $9.80 | $9.98 | $9.95 | 18,152,810 |
| 2021-07-28 | $10.11 | $10.16 | $9.55 | $9.66 | $9.64 | 19,546,600 |
| 2021-07-27 | $10.37 | $10.64 | $10.16 | $10.17 | $10.14 | 21,775,390 |
| 2021-07-26 | $10.67 | $10.74 | $10.21 | $10.32 | $10.29 | 22,135,890 |
| 2021-07-23 | $10.68 | $10.84 | $10.46 | $10.79 | $10.76 | 23,507,440 |
| 2021-07-22 | $10.85 | $10.87 | $10.58 | $10.63 | $10.60 | 20,073,930 |
| 2021-07-21 | $10.80 | $10.97 | $10.71 | $10.85 | $10.82 | 21,168,200 |
| 2021-07-20 | $10.83 | $10.89 | $10.69 | $10.75 | $10.72 | 21,479,770 |
| 2021-07-19 | $10.54 | $10.99 | $10.35 | $10.97 | $10.94 | 35,621,780 |
| 2021-07-16 | $10.24 | $10.75 | $10.14 | $10.48 | $10.45 | 28,915,160 |
| 2021-07-15 | $10.18 | $10.41 | $10.11 | $10.25 | $10.22 | 14,164,730 |
| 2021-07-14 | $10.49 | $10.58 | $10.22 | $10.25 | $10.22 | 18,933,380 |
| 2021-07-13 | $10.33 | $10.70 | $10.24 | $10.37 | $10.34 | 29,024,090 |
| 2021-07-12 | $10.20 | $10.35 | $10.07 | $10.24 | $10.21 | 20,309,630 |
| 2021-07-09 | $10.22 | $10.25 | $10.00 | $10.15 | $10.12 | 17,238,390 |
| 2021-07-08 | $10.15 | $10.37 | $10.06 | $10.22 | $10.19 | 28,269,830 |
| 2021-07-07 | $10.26 | $10.33 | $9.98 | $10.12 | $10.09 | 23,292,050 |
| 2021-07-06 | $10.43 | $10.49 | $10.05 | $10.21 | $10.18 | 38,868,290 |
| 2021-07-05 | $9.38 | $10.48 | $9.28 | $10.43 | $10.40 | 46,424,180 |
| 2021-07-02 | $9.58 | $9.58 | $9.23 | $9.28 | $9.26 | 18,297,440 |
| 2021-07-01 | $9.86 | $10.06 | $9.61 | $9.63 | $9.61 | 19,754,810 |
| 2021-06-30 | $9.77 | $9.93 | $9.71 | $9.86 | $9.84 | 14,965,510 |
| 2021-06-29 | $9.96 | $10.01 | $9.75 | $9.77 | $9.75 | 17,441,400 |
| 2021-06-28 | $9.59 | $10.10 | $9.58 | $10.00 | $9.97 | 26,087,890 |
| 2021-06-25 | $9.70 | $9.74 | $9.52 | $9.60 | $9.58 | 12,588,270 |
| 2021-06-24 | $9.93 | $9.97 | $9.61 | $9.65 | $9.63 | 17,228,690 |
| 2021-06-23 | $9.83 | $10.06 | $9.65 | $9.99 | $9.96 | 21,806,360 |
| 2021-06-22 | $9.90 | $9.93 | $9.68 | $9.82 | $9.80 | 15,036,230 |
| 2021-06-21 | $9.72 | $10.04 | $9.68 | $9.92 | $9.89 | 19,736,320 |
| 2021-06-18 | $9.79 | $9.88 | $9.67 | $9.70 | $9.68 | 17,050,670 |
| 2021-06-17 | $9.70 | $9.87 | $9.51 | $9.78 | $9.76 | 21,447,060 |
| 2021-06-16 | $9.97 | $9.97 | $9.66 | $9.77 | $9.75 | 25,520,260 |
| 2021-06-15 | $9.60 | $9.86 | $9.50 | $9.84 | $9.82 | 24,930,230 |
| 2021-06-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.51 | 0 |
| 2021-06-11 | $9.60 | $9.66 | $9.47 | $9.53 | $9.51 | 14,051,590 |
| 2021-06-10 | $9.39 | $9.70 | $9.30 | $9.64 | $9.62 | 23,150,480 |
| 2021-06-09 | $9.43 | $9.50 | $9.32 | $9.36 | $9.34 | 10,632,620 |
| 2021-06-08 | $9.29 | $9.40 | $9.27 | $9.38 | $9.36 | 10,507,370 |
| 2021-06-07 | $9.16 | $9.35 | $9.13 | $9.35 | $9.33 | 8,919,170 |
| 2021-06-04 | $9.16 | $9.20 | $9.08 | $9.12 | $9.10 | 6,782,740 |
| 2021-06-03 | $9.23 | $9.31 | $9.16 | $9.18 | $9.14 | 7,466,320 |
| 2021-06-02 | $9.38 | $9.42 | $9.21 | $9.23 | $9.19 | 9,631,210 |
| 2021-06-01 | $9.42 | $9.51 | $9.36 | $9.42 | $9.38 | 11,354,530 |
| 2021-05-31 | $9.22 | $9.41 | $9.18 | $9.40 | $9.36 | 11,853,670 |
| 2021-05-28 | $9.35 | $9.35 | $9.14 | $9.17 | $9.13 | 9,905,600 |
| 2021-05-27 | $9.20 | $9.40 | $9.20 | $9.30 | $9.26 | 11,766,130 |
| 2021-05-26 | $9.32 | $9.36 | $9.18 | $9.21 | $9.17 | 9,794,060 |
| 2021-05-25 | $9.29 | $9.39 | $9.14 | $9.28 | $9.24 | 10,908,060 |
| 2021-05-24 | $9.05 | $9.26 | $9.04 | $9.26 | $9.22 | 12,494,600 |
| 2021-05-21 | $9.00 | $9.18 | $8.93 | $9.07 | $9.03 | 9,922,130 |
| 2021-05-20 | $8.97 | $9.02 | $8.87 | $8.90 | $8.86 | 8,580,050 |
| 2021-05-19 | $9.08 | $9.08 | $8.95 | $9.03 | $8.99 | 5,846,660 |
| 2021-05-18 | $9.03 | $9.09 | $8.91 | $9.07 | $9.03 | 5,948,650 |
| 2021-05-17 | $9.20 | $9.28 | $8.98 | $9.01 | $8.97 | 10,238,350 |
| 2021-05-14 | $9.20 | $9.26 | $9.12 | $9.22 | $9.18 | 10,173,720 |
| 2021-05-13 | $9.06 | $9.26 | $9.06 | $9.18 | $9.14 | 7,677,240 |
| 2021-05-12 | $9.10 | $9.17 | $9.04 | $9.15 | $9.11 | 8,250,540 |
| 2021-05-11 | $8.93 | $9.13 | $8.91 | $9.12 | $9.08 | 9,576,090 |
| 2021-05-10 | $8.99 | $9.04 | $8.88 | $8.93 | $8.89 | 7,996,780 |
| 2021-05-07 | $8.98 | $9.00 | $8.87 | $8.89 | $8.85 | 7,026,730 |
| 2021-05-06 | $8.90 | $9.05 | $8.89 | $8.94 | $8.90 | 8,405,470 |
| 2021-05-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.84 | 0 |
| 2021-05-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.84 | 0 |
| 2021-04-30 | $9.08 | $9.10 | $8.76 | $8.88 | $8.84 | 14,896,180 |
| 2021-04-29 | $9.30 | $9.34 | $9.08 | $9.08 | $9.04 | 14,105,750 |
| 2021-04-28 | $9.33 | $9.39 | $9.20 | $9.31 | $9.27 | 9,178,090 |
| 2021-04-27 | $9.46 | $9.51 | $9.20 | $9.31 | $9.27 | 10,061,970 |
| 2021-04-26 | $9.66 | $9.75 | $9.46 | $9.46 | $9.42 | 11,842,580 |
| 2021-04-23 | $9.74 | $9.80 | $9.48 | $9.60 | $9.55 | 13,837,560 |
| 2021-04-22 | $9.84 | $9.95 | $9.76 | $9.81 | $9.76 | 13,953,630 |
| 2021-04-21 | $9.91 | $10.03 | $9.78 | $9.85 | $9.80 | 17,840,110 |
| 2021-04-20 | $10.00 | $10.18 | $9.92 | $10.00 | $9.95 | 34,775,540 |
| 2021-04-19 | $9.80 | $10.13 | $9.51 | $10.02 | $9.97 | 41,296,100 |
| 2021-04-16 | $9.09 | $9.49 | $9.04 | $9.43 | $9.39 | 19,809,660 |
| 2021-04-15 | $8.99 | $9.07 | $8.86 | $9.04 | $9.00 | 4,688,290 |
| 2021-04-14 | $8.89 | $9.04 | $8.86 | $9.04 | $9.00 | 5,174,990 |
| 2021-04-13 | $8.89 | $8.97 | $8.80 | $8.84 | $8.80 | 5,199,930 |
| 2021-04-12 | $9.09 | $9.22 | $8.88 | $8.89 | $8.85 | 7,923,400 |
| 2021-04-09 | $9.24 | $9.32 | $9.09 | $9.11 | $9.07 | 7,354,800 |
| 2021-04-08 | $9.16 | $9.50 | $9.09 | $9.23 | $9.19 | 12,395,130 |
| 2021-04-07 | $9.36 | $9.36 | $9.11 | $9.16 | $9.12 | 9,815,810 |
| 2021-04-06 | $9.40 | $9.43 | $9.24 | $9.35 | $9.31 | 8,161,810 |
| 2021-04-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.31 | 0 |
| 2021-04-02 | $9.23 | $9.41 | $9.15 | $9.35 | $9.31 | 10,482,440 |
| 2021-04-01 | $9.30 | $9.32 | $9.12 | $9.20 | $9.16 | 8,877,960 |
| 2021-03-31 | $9.33 | $9.39 | $9.15 | $9.30 | $9.26 | 16,891,690 |
| 2021-03-30 | $9.09 | $9.74 | $9.03 | $9.49 | $9.45 | 26,631,780 |
| 2021-03-29 | $9.06 | $9.48 | $9.06 | $9.17 | $9.13 | 14,939,620 |
| 2021-03-26 | $8.96 | $8.97 | $8.81 | $8.91 | $8.87 | 7,092,880 |
| 2021-03-25 | $8.88 | $9.05 | $8.83 | $8.89 | $8.85 | 8,228,780 |
| 2021-03-24 | $8.88 | $9.15 | $8.58 | $9.04 | $9.00 | 14,287,040 |
| 2021-03-23 | $9.00 | $9.00 | $8.83 | $8.86 | $8.82 | 6,286,110 |
| 2021-03-22 | $8.81 | $8.97 | $8.81 | $8.96 | $8.92 | 6,741,170 |
| 2021-03-19 | $8.86 | $8.95 | $8.79 | $8.87 | $8.83 | 5,586,200 |
| 2021-03-18 | $9.01 | $9.09 | $8.92 | $8.93 | $8.89 | 6,042,450 |
| 2021-03-17 | $8.99 | $9.09 | $8.94 | $9.03 | $8.99 | 6,147,260 |
| 2021-03-16 | $8.88 | $9.02 | $8.82 | $9.02 | $8.98 | 6,941,220 |
| 2021-03-15 | $8.93 | $8.94 | $8.78 | $8.84 | $8.80 | 6,393,750 |
| 2021-03-12 | $9.10 | $9.11 | $8.87 | $8.91 | $8.87 | 8,937,330 |
| 2021-03-11 | $9.05 | $9.19 | $8.90 | $9.12 | $9.08 | 7,709,950 |
| 2021-03-10 | $9.20 | $9.21 | $8.96 | $8.99 | $8.95 | 8,027,910 |
| 2021-03-09 | $9.51 | $9.55 | $9.02 | $9.08 | $9.04 | 13,785,740 |
| 2021-03-08 | $9.81 | $9.88 | $9.52 | $9.54 | $9.50 | 11,991,620 |
| 2021-03-05 | $9.61 | $9.82 | $9.53 | $9.76 | $9.71 | 12,368,810 |
| 2021-03-04 | $9.57 | $9.78 | $9.51 | $9.63 | $9.58 | 14,418,810 |
| 2021-03-03 | $9.48 | $9.61 | $9.41 | $9.58 | $9.53 | 8,556,960 |
| 2021-03-02 | $9.73 | $9.73 | $9.45 | $9.54 | $9.50 | 8,775,740 |
| 2021-03-01 | $9.50 | $9.70 | $9.49 | $9.69 | $9.64 | 9,187,260 |
| 2021-02-26 | $9.31 | $9.56 | $9.22 | $9.47 | $9.43 | 10,447,010 |
| 2021-02-25 | $9.75 | $9.88 | $9.52 | $9.58 | $9.53 | 15,310,250 |
| 2021-02-24 | $9.47 | $9.77 | $9.47 | $9.57 | $9.52 | 12,894,350 |
| 2021-02-23 | $9.68 | $9.72 | $9.40 | $9.46 | $9.42 | 12,665,400 |
| 2021-02-22 | $9.74 | $9.93 | $9.66 | $9.67 | $9.62 | 16,058,850 |
| 2021-02-19 | $9.46 | $9.73 | $9.34 | $9.72 | $9.67 | 14,047,910 |
| 2021-02-18 | $9.45 | $9.63 | $9.42 | $9.46 | $9.42 | 12,759,100 |
| 2021-02-17 | $9.38 | $9.38 | $9.38 | $9.38 | $9.34 | 0 |
| 2021-02-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.34 | 0 |
| 2021-02-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.34 | 0 |
| 2021-02-12 | $9.38 | $9.38 | $9.38 | $9.38 | $9.34 | 0 |
| 2021-02-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.34 | 0 |
| 2021-02-10 | $9.38 | $9.44 | $9.23 | $9.38 | $9.34 | 8,614,060 |
| 2021-02-09 | $9.18 | $9.38 | $9.05 | $9.29 | $9.25 | 10,554,490 |
| 2021-02-08 | $8.99 | $9.53 | $8.91 | $9.28 | $9.24 | 16,224,660 |
| 2021-02-05 | $8.80 | $9.01 | $8.66 | $8.75 | $8.71 | 6,811,510 |
| 2021-02-04 | $9.06 | $9.23 | $8.56 | $8.77 | $8.73 | 10,794,330 |
| 2021-02-03 | $9.29 | $9.36 | $9.11 | $9.11 | $9.07 | 9,332,690 |
| 2021-02-02 | $9.16 | $9.37 | $8.94 | $9.31 | $9.27 | 11,819,450 |
| 2021-02-01 | $9.03 | $9.12 | $8.93 | $9.03 | $8.99 | 7,805,530 |
| 2021-01-29 | $9.38 | $9.39 | $8.77 | $8.95 | $8.91 | 14,196,240 |
| 2021-01-28 | $9.47 | $9.61 | $9.29 | $9.31 | $9.27 | 8,807,680 |
| 2021-01-27 | $9.59 | $9.67 | $9.42 | $9.46 | $9.42 | 9,429,480 |
| 2021-01-26 | $9.93 | $10.07 | $9.53 | $9.57 | $9.52 | 15,964,200 |
| 2021-01-25 | $10.31 | $10.31 | $9.91 | $9.94 | $9.89 | 17,155,200 |
| 2021-01-22 | $10.63 | $10.64 | $10.31 | $10.37 | $10.32 | 17,380,200 |
| 2021-01-21 | $10.42 | $10.84 | $10.30 | $10.69 | $10.64 | 27,174,070 |
| 2021-01-20 | $10.57 | $10.59 | $10.36 | $10.46 | $10.41 | 14,590,510 |
| 2021-01-19 | $10.58 | $10.76 | $10.38 | $10.54 | $10.49 | 20,812,950 |
| 2021-01-18 | $10.24 | $10.74 | $10.24 | $10.62 | $10.57 | 20,065,320 |
| 2021-01-15 | $10.42 | $10.51 | $10.22 | $10.29 | $10.24 | 14,968,260 |
| 2021-01-14 | $10.02 | $10.19 | $9.73 | $10.18 | $10.13 | 13,818,240 |
| 2021-01-13 | $10.32 | $10.36 | $9.96 | $10.06 | $10.01 | 18,609,180 |
| 2021-01-12 | $10.22 | $10.53 | $10.10 | $10.39 | $10.34 | 17,203,440 |
| 2021-01-11 | $10.12 | $10.47 | $10.06 | $10.10 | $10.05 | 17,077,140 |
| 2021-01-08 | $10.01 | $10.28 | $9.71 | $10.08 | $10.03 | 12,877,770 |
| 2021-01-07 | $10.51 | $10.54 | $9.90 | $10.01 | $9.96 | 21,876,910 |
| 2021-01-06 | $10.80 | $10.80 | $10.50 | $10.55 | $10.50 | 15,726,770 |
| 2021-01-05 | $10.68 | $11.06 | $10.53 | $10.85 | $10.80 | 28,689,610 |
| 2021-01-04 | $10.42 | $10.79 | $10.41 | $10.72 | $10.67 | 20,966,340 |
| 2021-01-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.32 | 0 |
| 2020-12-31 | $10.06 | $10.67 | $10.05 | $10.37 | $10.32 | 15,427,920 |
| 2020-12-30 | $10.30 | $10.34 | $9.86 | $10.06 | $10.01 | 15,750,000 |
| 2020-12-29 | $10.35 | $10.63 | $10.30 | $10.30 | $10.25 | 10,658,720 |
| 2020-12-28 | $10.68 | $10.78 | $10.35 | $10.38 | $10.33 | 13,410,050 |
| 2020-12-25 | $10.78 | $10.92 | $10.72 | $10.80 | $10.75 | 12,114,550 |
| 2020-12-24 | $10.78 | $11.07 | $10.63 | $10.94 | $10.89 | 22,765,320 |
| 2020-12-23 | $10.38 | $10.72 | $10.34 | $10.70 | $10.65 | 13,118,770 |
| 2020-12-22 | $10.69 | $10.72 | $10.35 | $10.36 | $10.31 | 11,764,380 |
| 2020-12-21 | $10.47 | $10.79 | $10.44 | $10.77 | $10.72 | 11,733,120 |
| 2020-12-18 | $10.58 | $10.66 | $10.41 | $10.51 | $10.46 | 8,376,660 |
| 2020-12-17 | $10.39 | $10.63 | $10.11 | $10.57 | $10.52 | 11,273,090 |
| 2020-12-16 | $10.79 | $10.79 | $10.37 | $10.37 | $10.32 | 9,606,490 |
| 2020-12-15 | $10.53 | $10.81 | $10.53 | $10.68 | $10.63 | 8,573,700 |
| 2020-12-14 | $10.49 | $10.65 | $10.33 | $10.62 | $10.57 | 7,994,290 |
| 2020-12-11 | $10.80 | $10.81 | $10.31 | $10.48 | $10.43 | 13,637,610 |
| 2020-12-10 | $10.78 | $10.91 | $10.74 | $10.75 | $10.70 | 9,725,940 |
| 2020-12-09 | $11.20 | $11.24 | $10.80 | $10.82 | $10.77 | 12,123,550 |
| 2020-12-08 | $11.09 | $11.28 | $11.06 | $11.20 | $11.15 | 10,995,840 |
| 2020-12-07 | $11.20 | $11.25 | $10.98 | $11.04 | $10.99 | 12,113,390 |
| 2020-12-04 | $11.52 | $11.62 | $11.12 | $11.16 | $11.11 | 20,777,400 |
| 2020-12-03 | $11.71 | $11.79 | $11.50 | $11.52 | $11.47 | 14,458,520 |
| 2020-12-02 | $11.70 | $11.88 | $11.59 | $11.80 | $11.74 | 16,134,990 |
| 2020-12-01 | $11.50 | $11.71 | $11.47 | $11.68 | $11.63 | 12,766,000 |
| 2020-11-30 | $11.65 | $11.65 | $11.34 | $11.53 | $11.48 | 14,234,440 |
| 2020-11-27 | $11.58 | $11.76 | $11.40 | $11.60 | $11.55 | 16,229,720 |
| 2020-11-26 | $11.91 | $12.01 | $11.45 | $11.59 | $11.54 | 28,413,640 |
| 2020-11-25 | $12.60 | $12.62 | $12.02 | $12.02 | $11.96 | 34,608,170 |
| 2020-11-24 | $12.49 | $12.91 | $12.40 | $12.64 | $12.58 | 31,466,090 |
| 2020-11-23 | $12.71 | $12.76 | $12.20 | $12.34 | $12.28 | 22,709,570 |
| 2020-11-20 | $12.53 | $12.85 | $12.37 | $12.64 | $12.58 | 22,573,070 |
| 2020-11-19 | $12.35 | $12.65 | $12.18 | $12.56 | $12.50 | 20,766,190 |
| 2020-11-18 | $12.30 | $12.51 | $12.18 | $12.45 | $12.39 | 20,575,020 |
| 2020-11-17 | $12.93 | $12.96 | $12.07 | $12.37 | $12.31 | 34,552,210 |
| 2020-11-16 | $13.19 | $13.28 | $12.47 | $12.80 | $12.74 | 36,596,600 |
| 2020-11-13 | $13.60 | $13.77 | $12.90 | $13.09 | $13.03 | 43,786,550 |
| 2020-11-12 | $13.06 | $14.14 | $13.06 | $13.63 | $13.57 | 58,556,730 |
| 2020-11-11 | $13.49 | $13.62 | $12.85 | $12.86 | $12.80 | 41,185,240 |
| 2020-11-10 | $13.67 | $13.78 | $13.32 | $13.44 | $13.38 | 45,130,900 |
| 2020-11-09 | $12.48 | $13.90 | $12.41 | $13.71 | $13.65 | 75,488,470 |
| 2020-11-06 | $12.98 | $12.98 | $12.18 | $12.37 | $12.31 | 38,054,690 |
| 2020-11-05 | $13.11 | $13.16 | $12.80 | $13.05 | $12.99 | 41,686,830 |
| 2020-11-04 | $12.89 | $13.38 | $12.73 | $13.12 | $13.06 | 44,040,130 |
| 2020-11-03 | $12.70 | $13.11 | $12.62 | $12.89 | $12.83 | 42,769,980 |
| 2020-11-02 | $12.18 | $12.87 | $11.70 | $12.81 | $12.75 | 51,166,290 |
| 2020-10-30 | $12.08 | $12.69 | $12.07 | $12.34 | $12.28 | 48,245,000 |
| 2020-10-29 | $12.02 | $12.26 | $11.94 | $12.00 | $11.94 | 22,282,480 |
| 2020-10-28 | $12.25 | $12.39 | $11.83 | $12.25 | $12.19 | 29,592,820 |
| 2020-10-27 | $12.22 | $12.57 | $12.15 | $12.26 | $12.20 | 31,174,200 |
| 2020-10-26 | $12.10 | $12.31 | $12.01 | $12.15 | $12.09 | 23,181,100 |
| 2020-10-23 | $12.47 | $12.64 | $11.99 | $12.12 | $12.06 | 35,507,010 |
| 2020-10-22 | $12.64 | $12.72 | $12.33 | $12.37 | $12.31 | 33,826,270 |
| 2020-10-21 | $12.93 | $13.05 | $12.51 | $12.60 | $12.54 | 43,763,320 |
| 2020-10-20 | $13.20 | $13.21 | $12.57 | $13.03 | $12.97 | 61,814,100 |
| 2020-10-19 | $12.99 | $13.85 | $12.66 | $13.41 | $13.35 | 88,402,000 |
| 2020-10-16 | $12.02 | $13.48 | $11.94 | $12.84 | $12.78 | 86,966,490 |
| 2020-10-15 | $12.21 | $12.95 | $12.10 | $12.22 | $12.16 | 60,082,530 |
| 2020-10-14 | $12.19 | $12.48 | $11.95 | $12.19 | $12.13 | 39,317,680 |
| 2020-10-13 | $12.16 | $12.68 | $12.02 | $12.34 | $12.28 | 59,920,310 |
| 2020-10-12 | $11.56 | $12.06 | $11.46 | $12.01 | $11.95 | 38,227,670 |
| 2020-10-09 | $11.19 | $11.55 | $11.17 | $11.45 | $11.40 | 20,306,970 |
| 2020-10-08 | $11.01 | $11.01 | $11.01 | $11.01 | $10.96 | 0 |
| 2020-10-07 | $11.01 | $11.01 | $11.01 | $11.01 | $10.96 | 0 |
| 2020-10-06 | $11.01 | $11.01 | $11.01 | $11.01 | $10.96 | 0 |
| 2020-10-05 | $11.01 | $11.01 | $11.01 | $11.01 | $10.96 | 0 |
| 2020-10-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.96 | 0 |
| 2020-10-01 | $11.01 | $11.01 | $11.01 | $11.01 | $10.96 | 0 |
| 2020-09-30 | $10.95 | $11.28 | $10.80 | $11.01 | $10.96 | 18,147,190 |
| 2020-09-29 | $10.75 | $11.04 | $10.67 | $10.94 | $10.89 | 14,791,930 |
| 2020-09-28 | $10.91 | $10.98 | $10.62 | $10.65 | $10.60 | 12,466,560 |
| 2020-09-25 | $11.07 | $11.14 | $10.72 | $10.92 | $10.87 | 16,486,630 |
| 2020-09-24 | $11.35 | $11.44 | $10.93 | $10.96 | $10.91 | 19,085,020 |
| 2020-09-23 | $11.67 | $11.74 | $11.27 | $11.49 | $11.44 | 21,678,890 |
| 2020-09-22 | $11.56 | $11.82 | $11.44 | $11.62 | $11.57 | 22,321,820 |
| 2020-09-21 | $11.60 | $11.88 | $11.41 | $11.71 | $11.65 | 29,195,010 |
| 2020-09-18 | $10.96 | $11.95 | $10.91 | $11.54 | $11.49 | 37,894,570 |
| 2020-09-17 | $10.95 | $11.17 | $10.86 | $11.00 | $10.95 | 16,631,010 |
| 2020-09-16 | $11.12 | $11.18 | $10.80 | $10.92 | $10.87 | 20,247,360 |
| 2020-09-15 | $11.21 | $11.39 | $11.06 | $11.26 | $11.21 | 21,042,600 |
| 2020-09-14 | $10.86 | $11.26 | $10.78 | $11.25 | $11.20 | 26,004,590 |
| 2020-09-11 | $10.60 | $10.87 | $10.51 | $10.75 | $10.70 | 24,275,060 |
| 2020-09-10 | $12.04 | $12.12 | $10.68 | $10.71 | $10.66 | 56,997,230 |
| 2020-09-09 | $12.20 | $13.10 | $11.52 | $12.03 | $11.97 | 80,884,940 |
| 2020-09-08 | $12.13 | $12.55 | $12.01 | $12.41 | $12.35 | 47,605,360 |
| 2020-09-07 | $12.30 | $12.51 | $11.91 | $12.16 | $12.10 | 61,917,610 |
| 2020-09-04 | $11.19 | $12.13 | $11.08 | $12.13 | $12.07 | 54,737,580 |
| 2020-09-03 | $11.77 | $11.81 | $11.33 | $11.41 | $11.36 | 30,060,780 |
| 2020-09-02 | $11.53 | $12.04 | $11.38 | $11.89 | $11.83 | 48,989,420 |
| 2020-09-01 | $11.30 | $11.58 | $11.22 | $11.58 | $11.53 | 26,509,210 |
| 2020-08-31 | $11.42 | $11.62 | $11.30 | $11.32 | $11.27 | 27,367,410 |
| 2020-08-28 | $11.32 | $11.58 | $11.22 | $11.48 | $11.43 | 29,867,570 |
| 2020-08-27 | $10.72 | $11.43 | $10.71 | $11.40 | $11.35 | 32,638,470 |
| 2020-08-26 | $11.05 | $11.17 | $10.75 | $10.77 | $10.72 | 19,257,310 |
| 2020-08-25 | $10.98 | $11.33 | $10.83 | $11.18 | $11.13 | 25,007,150 |
| 2020-08-24 | $10.94 | $11.21 | $10.86 | $11.04 | $10.99 | 24,030,630 |
| 2020-08-21 | $10.86 | $10.94 | $10.56 | $10.73 | $10.68 | 18,718,050 |
| 2020-08-20 | $10.99 | $11.14 | $10.67 | $10.79 | $10.74 | 24,542,360 |
| 2020-08-19 | $11.41 | $11.51 | $10.99 | $11.06 | $11.01 | 37,599,030 |
| 2020-08-18 | $11.85 | $12.14 | $11.44 | $11.51 | $11.46 | 54,160,810 |
| 2020-08-17 | $11.69 | $12.10 | $11.51 | $11.99 | $11.93 | 58,059,620 |
| 2020-08-14 | $11.68 | $11.75 | $11.23 | $11.60 | $11.55 | 46,785,060 |
| 2020-08-13 | $11.52 | $12.05 | $11.48 | $11.70 | $11.64 | 70,979,150 |
| 2020-08-12 | $10.95 | $11.87 | $10.93 | $11.60 | $11.55 | 82,468,860 |
| 2020-08-11 | $11.48 | $11.49 | $10.71 | $10.79 | $10.74 | 43,589,320 |
| 2020-08-10 | $11.29 | $12.15 | $11.29 | $11.34 | $11.29 | 45,158,710 |
| 2020-08-07 | $11.65 | $11.68 | $11.05 | $11.44 | $11.39 | 61,089,850 |
| 2020-08-06 | $11.40 | $12.26 | $11.28 | $11.86 | $11.80 | 80,745,790 |
| 2020-08-05 | $11.66 | $11.80 | $11.25 | $11.53 | $11.48 | 52,927,880 |
| 2020-08-04 | $11.71 | $11.95 | $11.32 | $11.35 | $11.30 | 72,105,300 |
| 2020-08-03 | $11.14 | $11.82 | $10.92 | $11.59 | $11.54 | 81,356,930 |
| 2020-07-31 | $11.16 | $11.35 | $10.65 | $10.79 | $10.74 | 68,946,500 |
| 2020-07-30 | $11.18 | $11.69 | $10.91 | $11.08 | $11.03 | 109,775,740 |
| 2020-07-29 | $9.51 | $10.63 | $9.51 | $10.63 | $10.58 | 46,070,270 |
| 2020-07-28 | $9.60 | $9.78 | $9.50 | $9.66 | $9.61 | 19,562,280 |
| 2020-07-27 | $10.12 | $10.12 | $9.53 | $9.64 | $9.59 | 30,774,430 |
| 2020-07-24 | $10.29 | $10.97 | $10.00 | $10.00 | $9.95 | 51,316,940 |
| 2020-07-23 | $10.09 | $10.44 | $9.70 | $10.37 | $10.32 | 36,468,060 |
| 2020-07-22 | $10.16 | $10.37 | $10.07 | $10.12 | $10.07 | 21,731,410 |
| 2020-07-21 | $10.43 | $10.50 | $10.03 | $10.14 | $10.09 | 25,193,620 |
| 2020-07-20 | $9.95 | $10.45 | $9.95 | $10.45 | $10.40 | 24,324,670 |
| 2020-07-17 | $10.08 | $10.26 | $9.82 | $9.88 | $9.83 | 23,511,200 |
| 2020-07-16 | $10.77 | $10.88 | $9.95 | $9.98 | $9.93 | 30,235,600 |
| 2020-07-15 | $11.12 | $11.24 | $10.50 | $10.56 | $10.51 | 32,955,900 |
| 2020-07-14 | $11.15 | $11.41 | $10.67 | $11.00 | $10.95 | 46,776,290 |
| 2020-07-13 | $11.10 | $11.29 | $10.93 | $11.26 | $11.21 | 46,548,950 |
| 2020-07-10 | $10.62 | $11.29 | $10.53 | $11.09 | $11.04 | 70,159,880 |
| 2020-07-09 | $10.60 | $10.94 | $10.46 | $10.73 | $10.68 | 55,459,500 |
| 2020-07-08 | $10.05 | $10.77 | $9.99 | $10.70 | $10.65 | 50,116,000 |
| 2020-07-07 | $10.02 | $10.25 | $9.82 | $10.08 | $10.03 | 42,523,560 |
| 2020-07-06 | $9.56 | $9.93 | $9.51 | $9.90 | $9.85 | 36,139,970 |
| 2020-07-03 | $9.36 | $9.56 | $9.30 | $9.50 | $9.46 | 23,433,810 |
| 2020-07-02 | $9.31 | $9.44 | $9.20 | $9.41 | $9.37 | 22,759,490 |
| 2020-07-01 | $9.70 | $9.71 | $9.16 | $9.33 | $9.29 | 37,957,880 |
| 2020-06-30 | $9.64 | $9.77 | $9.62 | $9.73 | $9.68 | 21,691,650 |
| 2020-06-29 | $9.70 | $9.86 | $9.58 | $9.66 | $9.61 | 19,322,200 |
| 2020-06-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.66 | 0 |
| 2020-06-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.66 | 0 |
| 2020-06-24 | $10.00 | $10.15 | $9.69 | $9.71 | $9.66 | 34,774,090 |
| 2020-06-23 | $10.89 | $11.06 | $9.93 | $10.03 | $9.98 | 63,978,240 |
| 2020-06-22 | $10.85 | $11.13 | $10.66 | $10.72 | $10.67 | 46,080,300 |
| 2020-06-19 | $10.36 | $10.78 | $10.36 | $10.78 | $10.73 | 30,261,350 |
| 2020-06-18 | $10.54 | $10.59 | $10.33 | $10.42 | $10.37 | 23,444,550 |
| 2020-06-17 | $10.48 | $10.80 | $10.33 | $10.64 | $10.59 | 34,981,280 |
| 2020-06-16 | $10.45 | $10.67 | $10.30 | $10.59 | $10.54 | 47,484,930 |
| 2020-06-15 | $10.50 | $11.08 | $10.16 | $10.79 | $10.74 | 61,333,200 |
| 2020-06-12 | $9.83 | $10.35 | $9.78 | $10.33 | $10.28 | 31,269,110 |
| 2020-06-11 | $10.09 | $10.48 | $9.92 | $10.09 | $10.04 | 37,323,230 |
| 2020-06-10 | $9.99 | $10.61 | $9.94 | $10.20 | $10.15 | 41,905,380 |
| 2020-06-09 | $10.10 | $10.13 | $9.90 | $10.08 | $10.03 | 19,883,480 |
| 2020-06-08 | $9.93 | $10.26 | $9.93 | $9.98 | $9.93 | 25,080,880 |
| 2020-06-05 | $10.02 | $10.28 | $9.80 | $9.81 | $9.76 | 29,806,910 |
| 2020-06-04 | $10.01 | $10.23 | $9.71 | $10.11 | $10.06 | 35,984,140 |
| 2020-06-03 | $9.99 | $10.25 | $9.86 | $9.97 | $9.92 | 53,584,940 |
| 2020-06-02 | $9.93 | $10.89 | $9.80 | $10.26 | $10.21 | 78,457,400 |
| 2020-06-01 | $9.62 | $10.12 | $9.50 | $9.90 | $9.85 | 43,651,140 |
| 2020-05-29 | $9.50 | $9.85 | $9.25 | $9.64 | $9.59 | 49,702,480 |
| 2020-05-28 | $9.38 | $9.93 | $9.11 | $9.69 | $9.64 | 79,310,120 |
| 2020-05-27 | $8.50 | $9.34 | $8.50 | $9.34 | $9.30 | 30,285,980 |
| 2020-05-26 | $8.15 | $8.60 | $8.15 | $8.49 | $8.45 | 26,860,390 |
| 2020-05-25 | $9.00 | $9.00 | $8.32 | $8.32 | $8.28 | 52,979,190 |
| 2020-05-22 | $8.43 | $9.30 | $8.40 | $9.24 | $9.20 | 61,050,690 |
| 2020-05-21 | $8.67 | $8.77 | $8.29 | $8.45 | $8.41 | 14,854,470 |
| 2020-05-20 | $8.79 | $8.89 | $8.58 | $8.62 | $8.58 | 13,274,400 |
| 2020-05-19 | $8.72 | $8.82 | $8.67 | $8.78 | $8.74 | 10,597,060 |
| 2020-05-18 | $8.73 | $8.93 | $8.51 | $8.67 | $8.63 | 16,738,380 |
| 2020-05-15 | $8.78 | $8.91 | $8.70 | $8.73 | $8.69 | 18,543,060 |
| 2020-05-14 | $8.64 | $9.04 | $8.60 | $8.89 | $8.85 | 22,475,770 |
| 2020-05-13 | $8.71 | $8.80 | $8.66 | $8.68 | $8.64 | 9,658,860 |
| 2020-05-12 | $8.87 | $8.87 | $8.51 | $8.72 | $8.68 | 12,345,370 |
| 2020-05-11 | $8.77 | $8.90 | $8.65 | $8.87 | $8.83 | 16,657,030 |
| 2020-05-08 | $8.47 | $8.75 | $8.45 | $8.68 | $8.64 | 16,447,330 |
| 2020-05-07 | $8.44 | $8.56 | $8.30 | $8.41 | $8.37 | 12,227,770 |
| 2020-05-06 | $8.12 | $8.47 | $8.11 | $8.45 | $8.41 | 14,579,590 |
| 2020-05-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.12 | 0 |
| 2020-05-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.12 | 0 |
| 2020-05-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.12 | 0 |
| 2020-04-30 | $7.77 | $8.17 | $7.76 | $8.16 | $8.12 | 15,425,850 |
| 2020-04-29 | $7.61 | $7.84 | $7.58 | $7.72 | $7.68 | 11,014,940 |
| 2020-04-28 | $8.20 | $8.20 | $7.38 | $7.68 | $7.64 | 24,015,810 |
| 2020-04-27 | $8.38 | $8.42 | $8.17 | $8.20 | $8.16 | 10,092,540 |
| 2020-04-24 | $8.77 | $8.85 | $8.34 | $8.37 | $8.33 | 15,379,780 |
| 2020-04-23 | $9.01 | $9.02 | $8.77 | $8.78 | $8.74 | 13,366,020 |
| 2020-04-22 | $8.83 | $8.94 | $8.78 | $8.94 | $8.90 | 11,617,000 |
| 2020-04-21 | $9.00 | $9.14 | $8.80 | $8.91 | $8.87 | 18,741,290 |
| 2020-04-20 | $8.73 | $9.01 | $8.66 | $8.95 | $8.91 | 16,013,810 |
| 2020-04-17 | $8.84 | $8.95 | $8.69 | $8.72 | $8.68 | 11,786,250 |
| 2020-04-16 | $8.63 | $8.85 | $8.63 | $8.76 | $8.72 | 9,683,010 |
| 2020-04-15 | $8.82 | $8.95 | $8.66 | $8.67 | $8.63 | 11,713,230 |
| 2020-04-14 | $8.70 | $8.80 | $8.64 | $8.79 | $8.75 | 9,534,040 |
| 2020-04-13 | $8.60 | $8.78 | $8.47 | $8.61 | $8.57 | 9,432,650 |
| 2020-04-10 | $8.96 | $8.96 | $8.66 | $8.75 | $8.71 | 16,706,140 |
| 2020-04-09 | $9.18 | $9.24 | $9.02 | $9.06 | $9.02 | 15,674,720 |
| 2020-04-08 | $8.87 | $9.17 | $8.81 | $9.08 | $9.04 | 16,230,270 |
| 2020-04-07 | $8.71 | $9.11 | $8.68 | $8.97 | $8.93 | 20,646,480 |
| 2020-04-06 | $8.49 | $8.49 | $8.49 | $8.49 | $8.45 | 0 |
| 2020-04-03 | $8.62 | $8.67 | $8.43 | $8.49 | $8.45 | 8,709,170 |
| 2020-04-02 | $8.34 | $8.67 | $8.32 | $8.67 | $8.63 | 13,257,870 |
| 2020-04-01 | $8.40 | $8.61 | $8.35 | $8.40 | $8.36 | 10,907,230 |
| 2020-03-31 | $8.61 | $8.64 | $8.36 | $8.39 | $8.35 | 9,841,780 |
| 2020-03-30 | $8.68 | $8.69 | $8.35 | $8.48 | $8.44 | 15,737,520 |
| 2020-03-27 | $9.19 | $9.19 | $8.90 | $8.90 | $8.86 | 10,546,430 |
| 2020-03-26 | $9.21 | $9.25 | $9.02 | $9.05 | $9.01 | 13,065,350 |
| 2020-03-25 | $9.35 | $9.38 | $9.15 | $9.25 | $9.21 | 15,688,900 |
| 2020-03-24 | $9.18 | $9.20 | $8.81 | $9.12 | $9.08 | 16,713,060 |
| 2020-03-23 | $9.30 | $9.39 | $8.90 | $8.94 | $8.90 | 21,260,220 |
| 2020-03-20 | $9.73 | $9.88 | $9.46 | $9.67 | $9.62 | 19,331,490 |
| 2020-03-19 | $9.40 | $9.78 | $9.28 | $9.72 | $9.67 | 21,893,770 |
| 2020-03-18 | $9.70 | $9.93 | $9.30 | $9.30 | $9.26 | 20,606,950 |
| 2020-03-17 | $9.70 | $9.85 | $9.20 | $9.65 | $9.60 | 21,071,850 |
| 2020-03-16 | $10.25 | $10.35 | $9.43 | $9.50 | $9.46 | 28,707,400 |
| 2020-03-13 | $9.87 | $10.42 | $9.67 | $10.21 | $10.16 | 28,941,230 |
| 2020-03-12 | $10.24 | $10.59 | $10.13 | $10.36 | $10.31 | 23,642,770 |
| 2020-03-11 | $10.59 | $11.09 | $10.45 | $10.47 | $10.42 | 37,128,200 |
| 2020-03-10 | $9.89 | $10.56 | $9.81 | $10.56 | $10.51 | 34,063,310 |
| 2020-03-09 | $10.51 | $10.53 | $9.91 | $9.91 | $9.86 | 35,546,320 |
| 2020-03-06 | $10.65 | $11.02 | $10.56 | $10.74 | $10.69 | 24,813,230 |
| 2020-03-05 | $11.06 | $11.09 | $10.60 | $10.83 | $10.78 | 30,863,440 |
| 2020-03-04 | $10.75 | $11.17 | $10.58 | $10.83 | $10.78 | 27,454,820 |
| 2020-03-03 | $11.33 | $11.58 | $10.91 | $10.94 | $10.89 | 40,391,980 |
| 2020-03-02 | $11.22 | $11.35 | $10.50 | $11.10 | $11.05 | 44,826,550 |
| 2020-02-28 | $11.71 | $11.98 | $11.14 | $11.14 | $11.09 | 58,990,240 |
| 2020-02-27 | $12.29 | $12.69 | $12.08 | $12.38 | $12.32 | 55,547,240 |
| 2020-02-26 | $12.16 | $12.98 | $11.95 | $12.09 | $12.03 | 76,476,650 |
| 2020-02-25 | $11.35 | $12.82 | $11.23 | $12.57 | $12.51 | 90,439,730 |
| 2020-02-24 | $11.62 | $11.98 | $11.45 | $11.72 | $11.66 | 63,966,660 |
| 2020-02-21 | $11.78 | $12.26 | $11.51 | $11.68 | $11.63 | 72,645,160 |
| 2020-02-20 | $11.12 | $11.79 | $11.08 | $11.63 | $11.58 | 62,680,460 |
| 2020-02-19 | $11.52 | $11.60 | $11.11 | $11.14 | $11.09 | 54,408,060 |
| 2020-02-18 | $11.33 | $11.82 | $11.10 | $11.73 | $11.67 | 63,903,730 |
| 2020-02-17 | $11.00 | $11.67 | $10.93 | $11.46 | $11.41 | 61,303,540 |
| 2020-02-14 | $10.65 | $11.08 | $10.59 | $10.95 | $10.90 | 56,094,440 |
| 2020-02-13 | $10.95 | $10.98 | $10.56 | $10.59 | $10.54 | 47,960,830 |
| 2020-02-12 | $10.50 | $11.20 | $10.40 | $11.12 | $11.07 | 61,364,870 |
| 2020-02-11 | $11.02 | $11.02 | $10.50 | $10.61 | $10.56 | 45,619,220 |
| 2020-02-10 | $11.08 | $11.32 | $10.66 | $11.04 | $10.99 | 52,473,120 |
| 2020-02-07 | $10.57 | $11.49 | $10.16 | $11.05 | $11.00 | 77,299,410 |
| 2020-02-06 | $10.02 | $10.77 | $9.93 | $10.50 | $10.45 | 66,744,380 |
| 2020-02-05 | $9.17 | $10.12 | $9.11 | $10.12 | $10.07 | 66,574,560 |
| 2020-02-04 | $8.73 | $9.44 | $8.72 | $9.20 | $9.16 | 34,002,660 |
| 2020-02-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.99 | 11,226,400 |
| 2020-01-31 | $10.03 | $10.03 | $10.03 | $10.03 | $9.98 | 0 |
| 2020-01-30 | $10.03 | $10.03 | $10.03 | $10.03 | $9.98 | 0 |
| 2020-01-29 | $10.03 | $10.03 | $10.03 | $10.03 | $9.98 | 0 |
| 2020-01-28 | $10.03 | $10.03 | $10.03 | $10.03 | $9.98 | 0 |
| 2020-01-27 | $10.03 | $10.03 | $10.03 | $10.03 | $9.98 | 0 |
| 2020-01-24 | $10.03 | $10.03 | $10.03 | $10.03 | $9.98 | 0 |
| 2020-01-23 | $10.00 | $10.69 | $9.71 | $10.03 | $9.98 | 51,406,200 |
| 2020-01-22 | $9.98 | $10.26 | $9.77 | $10.16 | $10.11 | 33,973,350 |
| 2020-01-21 | $9.88 | $10.30 | $9.72 | $10.05 | $10.00 | 37,622,670 |
| 2020-01-20 | $9.14 | $9.97 | $9.04 | $9.91 | $9.86 | 49,418,680 |
| 2020-01-17 | $9.54 | $9.63 | $9.36 | $9.39 | $9.35 | 19,401,300 |
| 2020-01-16 | $9.43 | $9.78 | $9.36 | $9.54 | $9.50 | 29,460,890 |
| 2020-01-15 | $9.52 | $9.60 | $9.25 | $9.43 | $9.39 | 18,479,410 |
| 2020-01-14 | $9.44 | $9.71 | $9.33 | $9.55 | $9.51 | 30,576,020 |
| 2020-01-13 | $9.15 | $9.42 | $9.10 | $9.40 | $9.36 | 20,058,810 |
| 2020-01-10 | $9.48 | $9.53 | $9.24 | $9.30 | $9.26 | 24,481,550 |
| 2020-01-09 | $9.70 | $9.76 | $9.36 | $9.50 | $9.46 | 41,290,150 |
| 2020-01-08 | $9.58 | $10.06 | $9.36 | $9.76 | $9.71 | 48,659,710 |
| 2020-01-07 | $9.57 | $9.87 | $9.29 | $9.63 | $9.58 | 45,530,940 |
| 2020-01-06 | $9.55 | $9.74 | $9.33 | $9.36 | $9.32 | 46,483,660 |
| 2020-01-03 | $9.08 | $9.38 | $8.96 | $9.22 | $9.18 | 32,818,430 |
| 2020-01-02 | $9.08 | $9.14 | $8.90 | $9.03 | $8.99 | 23,798,660 |
| 2020-01-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.84 | 0 |
| 2019-12-31 | $8.88 | $9.02 | $8.70 | $8.88 | $8.84 | 18,164,200 |
| 2019-12-30 | $9.00 | $9.30 | $8.85 | $8.91 | $8.87 | 30,865,820 |
| 2019-12-27 | $8.48 | $9.11 | $8.45 | $8.78 | $8.74 | 34,665,200 |
| 2019-12-26 | $8.38 | $8.44 | $8.28 | $8.43 | $8.39 | 11,518,000 |
| 2019-12-25 | $8.25 | $8.50 | $8.23 | $8.39 | $8.35 | 13,161,300 |
| 2019-12-24 | $8.20 | $8.33 | $8.03 | $8.32 | $8.28 | 28,188,120 |
| 2019-12-23 | $8.85 | $9.02 | $8.66 | $8.74 | $8.70 | 15,905,060 |
| 2019-12-20 | $9.16 | $9.21 | $8.89 | $8.89 | $8.85 | 20,631,570 |
| 2019-12-19 | $9.35 | $9.35 | $9.14 | $9.16 | $9.12 | 23,502,620 |
| 2019-12-18 | $9.07 | $9.64 | $9.04 | $9.39 | $9.35 | 37,208,020 |
| 2019-12-17 | $8.98 | $9.27 | $8.91 | $9.10 | $9.06 | 24,935,440 |
| 2019-12-16 | $8.64 | $9.09 | $8.62 | $8.99 | $8.95 | 21,453,590 |
| 2019-12-13 | $8.65 | $8.72 | $8.48 | $8.63 | $8.59 | 12,249,030 |
| 2019-12-12 | $8.33 | $8.65 | $8.30 | $8.53 | $8.49 | 16,388,070 |
| 2019-12-11 | $8.38 | $8.48 | $8.31 | $8.32 | $8.28 | 6,292,400 |
| 2019-12-10 | $8.37 | $8.44 | $8.29 | $8.42 | $8.38 | 7,414,320 |
| 2019-12-09 | $8.40 | $8.48 | $8.32 | $8.34 | $8.30 | 9,556,950 |
| 2019-12-06 | $8.35 | $8.41 | $8.28 | $8.39 | $8.35 | 7,787,130 |
| 2019-12-05 | $8.21 | $8.33 | $8.20 | $8.29 | $8.25 | 6,980,310 |
| 2019-12-04 | $8.10 | $8.25 | $8.08 | $8.19 | $8.15 | 5,758,040 |
| 2019-12-03 | $7.98 | $8.18 | $7.92 | $8.16 | $8.12 | 5,633,600 |
| 2019-12-02 | $7.94 | $8.06 | $7.94 | $8.03 | $7.99 | 3,693,970 |
| 2019-11-29 | $7.95 | $7.99 | $7.67 | $7.97 | $7.93 | 4,571,610 |
| 2019-11-28 | $8.00 | $8.06 | $7.93 | $7.98 | $7.94 | 4,641,630 |
| 2019-11-27 | $8.03 | $8.08 | $7.95 | $8.05 | $8.01 | 3,856,140 |
| 2019-11-26 | $8.05 | $8.12 | $8.01 | $8.03 | $7.99 | 3,831,300 |
| 2019-11-25 | $8.17 | $8.22 | $7.93 | $8.01 | $7.97 | 7,890,070 |
| 2019-11-22 | $8.40 | $8.45 | $8.10 | $8.16 | $8.12 | 8,512,060 |
| 2019-11-21 | $8.35 | $8.46 | $8.30 | $8.38 | $8.34 | 6,957,040 |
| 2019-11-20 | $8.40 | $8.67 | $8.36 | $8.45 | $8.41 | 14,122,320 |
| 2019-11-19 | $8.21 | $8.34 | $8.15 | $8.31 | $8.27 | 7,038,300 |
| 2019-11-18 | $8.10 | $8.18 | $8.07 | $8.13 | $8.09 | 4,842,940 |
| 2019-11-15 | $8.22 | $8.28 | $8.08 | $8.10 | $8.06 | 7,098,740 |
| 2019-11-14 | $8.16 | $8.31 | $8.16 | $8.25 | $8.21 | 6,793,350 |
| 2019-11-13 | $8.35 | $8.35 | $8.09 | $8.16 | $8.12 | 10,012,810 |
| 2019-11-12 | $8.51 | $8.52 | $8.20 | $8.36 | $8.32 | 10,376,140 |
| 2019-11-11 | $8.80 | $8.83 | $8.35 | $8.47 | $8.43 | 13,807,390 |
| 2019-11-08 | $8.95 | $9.11 | $8.86 | $8.93 | $8.89 | 15,252,420 |
| 2019-11-07 | $8.85 | $9.03 | $8.82 | $8.92 | $8.88 | 13,493,340 |
| 2019-11-06 | $8.93 | $9.00 | $8.71 | $8.93 | $8.89 | 19,445,620 |
| 2019-11-05 | $8.60 | $8.92 | $8.60 | $8.76 | $8.72 | 18,878,450 |
| 2019-11-04 | $8.45 | $8.56 | $8.45 | $8.52 | $8.48 | 8,523,070 |
| 2019-11-01 | $8.35 | $8.48 | $8.33 | $8.42 | $8.38 | 7,484,520 |
| 2019-10-31 | $8.35 | $8.57 | $8.35 | $8.41 | $8.37 | 9,259,160 |
| 2019-10-30 | $8.36 | $8.43 | $8.27 | $8.35 | $8.31 | 7,282,660 |
| 2019-10-29 | $8.62 | $8.62 | $8.38 | $8.39 | $8.35 | 13,822,430 |
| 2019-10-28 | $8.29 | $8.73 | $8.29 | $8.67 | $8.63 | 19,235,030 |
| 2019-10-25 | $8.33 | $8.38 | $8.16 | $8.30 | $8.26 | 12,371,890 |
| 2019-10-24 | $8.52 | $8.53 | $8.35 | $8.37 | $8.33 | 9,468,600 |
| 2019-10-23 | $8.53 | $8.54 | $8.26 | $8.36 | $8.32 | 9,479,810 |
| 2019-10-22 | $8.41 | $8.58 | $8.38 | $8.51 | $8.47 | 9,559,990 |
| 2019-10-21 | $8.43 | $8.44 | $8.28 | $8.38 | $8.34 | 6,771,750 |
| 2019-10-18 | $8.55 | $8.58 | $8.31 | $8.38 | $8.34 | 10,987,730 |
| 2019-10-17 | $8.49 | $8.61 | $8.49 | $8.53 | $8.49 | 7,466,340 |
| 2019-10-16 | $8.54 | $8.67 | $8.52 | $8.54 | $8.50 | 12,307,170 |
| 2019-10-15 | $8.66 | $8.76 | $8.45 | $8.52 | $8.48 | 23,473,230 |
| 2019-10-14 | $9.05 | $9.15 | $9.01 | $9.09 | $9.05 | 13,664,270 |
| 2019-10-11 | $9.08 | $9.08 | $8.80 | $8.93 | $8.89 | 13,472,570 |
| 2019-10-10 | $8.87 | $9.17 | $8.86 | $9.07 | $9.03 | 16,323,260 |
| 2019-10-09 | $8.70 | $8.90 | $8.60 | $8.89 | $8.85 | 10,040,580 |
| 2019-10-08 | $8.92 | $8.99 | $8.70 | $8.75 | $8.71 | 10,375,340 |
| 2019-10-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.76 | 0 |
| 2019-10-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.76 | 0 |
| 2019-10-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.76 | 0 |
| 2019-10-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.76 | 0 |
| 2019-10-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.76 | 0 |
| 2019-09-30 | $9.04 | $9.10 | $8.80 | $8.80 | $8.76 | 12,324,400 |
| 2019-09-27 | $8.97 | $9.15 | $8.95 | $9.03 | $8.99 | 15,641,590 |
| 2019-09-26 | $9.35 | $9.40 | $8.88 | $8.98 | $8.94 | 27,260,150 |
| 2019-09-25 | $9.73 | $9.75 | $9.27 | $9.29 | $9.25 | 43,229,850 |
| 2019-09-24 | $10.14 | $10.28 | $9.97 | $9.99 | $9.94 | 39,961,040 |
| 2019-09-23 | $9.99 | $10.26 | $9.88 | $10.10 | $10.05 | 40,047,630 |
| 2019-09-20 | $10.18 | $10.33 | $9.85 | $9.85 | $9.80 | 42,821,790 |
| 2019-09-19 | $9.83 | $10.18 | $9.78 | $10.05 | $10.00 | 48,483,480 |
| 2019-09-18 | $10.70 | $10.70 | $9.94 | $9.96 | $9.91 | 78,323,830 |
| 2019-09-17 | $11.04 | $11.20 | $10.39 | $10.64 | $10.59 | 112,369,620 |
| 2019-09-16 | $10.40 | $10.92 | $10.27 | $10.92 | $10.87 | 109,587,770 |
| 2019-09-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.88 | 0 |
| 2019-09-12 | $9.23 | $9.93 | $9.08 | $9.93 | $9.88 | 41,954,830 |
| 2019-09-11 | $9.34 | $9.34 | $8.98 | $9.03 | $8.99 | 27,173,370 |
| 2019-09-10 | $9.60 | $9.61 | $9.15 | $9.28 | $9.24 | 38,478,850 |
| 2019-09-09 | $8.84 | $9.30 | $8.71 | $9.19 | $9.15 | 37,436,710 |
| 2019-09-06 | $8.59 | $8.93 | $8.54 | $8.74 | $8.70 | 24,235,950 |
| 2019-09-05 | $8.48 | $8.68 | $8.44 | $8.49 | $8.45 | 22,135,510 |
| 2019-09-04 | $8.41 | $8.53 | $8.30 | $8.44 | $8.40 | 15,056,170 |
| 2019-09-03 | $8.39 | $8.44 | $8.29 | $8.42 | $8.38 | 18,387,930 |
| 2019-09-02 | $7.95 | $8.52 | $7.95 | $8.39 | $8.35 | 26,106,510 |
| 2019-08-30 | $8.07 | $8.17 | $7.85 | $7.90 | $7.86 | 12,819,550 |
| 2019-08-29 | $8.13 | $8.14 | $7.95 | $8.01 | $7.97 | 11,729,620 |
| 2019-08-28 | $8.05 | $8.23 | $8.03 | $8.08 | $8.04 | 12,430,060 |
| 2019-08-27 | $7.90 | $8.16 | $7.87 | $8.09 | $8.05 | 15,113,170 |
| 2019-08-26 | $7.66 | $7.89 | $7.66 | $7.85 | $7.81 | 8,135,790 |
| 2019-08-23 | $8.00 | $8.03 | $7.82 | $7.88 | $7.84 | 9,484,520 |
| 2019-08-22 | $8.04 | $8.07 | $7.90 | $7.96 | $7.92 | 9,414,220 |
| 2019-08-21 | $7.83 | $8.03 | $7.78 | $7.96 | $7.92 | 13,319,010 |
| 2019-08-20 | $7.88 | $7.92 | $7.78 | $7.84 | $7.80 | 11,593,370 |
| 2019-08-19 | $7.62 | $7.84 | $7.54 | $7.83 | $7.79 | 14,249,000 |
| 2019-08-16 | $7.39 | $7.52 | $7.38 | $7.45 | $7.41 | 6,134,450 |
| 2019-08-15 | $7.19 | $7.42 | $7.11 | $7.40 | $7.37 | 7,004,680 |
| 2019-08-14 | $7.46 | $7.55 | $7.40 | $7.41 | $7.38 | 6,079,800 |
| 2019-08-13 | $7.35 | $7.41 | $7.30 | $7.35 | $7.32 | 4,480,900 |
| 2019-08-12 | $7.32 | $7.47 | $7.23 | $7.46 | $7.42 | 5,223,560 |
| 2019-08-09 | $7.51 | $7.55 | $7.27 | $7.30 | $7.27 | 5,985,600 |
| 2019-08-08 | $7.39 | $7.57 | $7.39 | $7.44 | $7.40 | 6,138,550 |
| 2019-08-07 | $7.49 | $7.54 | $7.35 | $7.39 | $7.36 | 4,876,200 |
| 2019-08-06 | $7.53 | $7.66 | $7.32 | $7.46 | $7.42 | 10,886,290 |
| 2019-08-05 | $7.49 | $8.15 | $7.47 | $7.68 | $7.64 | 12,663,060 |
| 2019-08-02 | $7.64 | $7.64 | $7.39 | $7.49 | $7.45 | 7,735,670 |
| 2019-08-01 | $7.76 | $7.83 | $7.68 | $7.73 | $7.69 | 4,738,500 |
| 2019-07-31 | $7.85 | $7.87 | $7.79 | $7.80 | $7.76 | 4,282,290 |
| 2019-07-30 | $7.88 | $7.95 | $7.83 | $7.85 | $7.81 | 5,377,450 |
| 2019-07-29 | $7.83 | $7.91 | $7.77 | $7.87 | $7.83 | 6,036,660 |
| 2019-07-26 | $7.85 | $7.87 | $7.76 | $7.79 | $7.75 | 5,294,750 |
| 2019-07-25 | $7.84 | $7.92 | $7.81 | $7.87 | $7.83 | 5,640,000 |
| 2019-07-24 | $7.73 | $7.90 | $7.70 | $7.84 | $7.80 | 7,318,060 |
| 2019-07-23 | $7.64 | $7.68 | $7.59 | $7.68 | $7.64 | 5,180,400 |
| 2019-07-22 | $7.95 | $7.95 | $7.54 | $7.58 | $7.54 | 8,821,850 |
| 2019-07-19 | $7.97 | $8.04 | $7.90 | $7.92 | $7.88 | 8,141,160 |
| 2019-07-18 | $8.15 | $8.19 | $7.90 | $7.92 | $7.88 | 11,359,610 |
| 2019-07-17 | $8.18 | $8.32 | $8.13 | $8.21 | $8.17 | 7,497,270 |
| 2019-07-16 | $8.33 | $8.36 | $8.16 | $8.21 | $8.17 | 8,855,520 |
| 2019-07-15 | $8.18 | $8.40 | $8.08 | $8.32 | $8.28 | 11,293,800 |
| 2019-07-12 | $8.16 | $8.34 | $8.02 | $8.33 | $8.29 | 10,409,320 |
| 2019-07-11 | $8.22 | $8.30 | $8.07 | $8.11 | $8.07 | 6,607,100 |
| 2019-07-10 | $8.27 | $8.33 | $8.10 | $8.17 | $8.13 | 6,656,400 |
| 2019-07-09 | $8.42 | $8.48 | $8.10 | $8.25 | $8.21 | 12,092,620 |
| 2019-07-08 | $8.85 | $8.85 | $8.39 | $8.43 | $8.39 | 12,561,450 |
| 2019-07-05 | $8.83 | $8.88 | $8.77 | $8.84 | $8.80 | 7,708,100 |
| 2019-07-04 | $8.86 | $8.98 | $8.81 | $8.90 | $8.86 | 9,595,740 |
| 2019-07-03 | $9.00 | $9.03 | $8.78 | $8.87 | $8.83 | 12,446,340 |
| 2019-07-02 | $9.05 | $9.23 | $9.01 | $9.06 | $9.02 | 16,133,770 |
| 2019-07-01 | $8.96 | $9.04 | $8.89 | $9.02 | $8.98 | 13,395,960 |
| 2019-06-28 | $9.02 | $9.03 | $8.66 | $8.72 | $8.68 | 11,928,000 |
| 2019-06-27 | $8.89 | $9.10 | $8.86 | $9.02 | $8.98 | 11,271,970 |
| 2019-06-26 | $8.86 | $8.96 | $8.82 | $8.86 | $8.82 | 7,945,760 |
| 2019-06-25 | $9.10 | $9.14 | $8.79 | $8.92 | $8.88 | 12,652,930 |
| 2019-06-24 | $9.16 | $9.20 | $8.99 | $9.08 | $9.04 | 11,287,670 |
| 2019-06-21 | $9.01 | $9.23 | $9.01 | $9.21 | $9.17 | 20,303,190 |
| 2019-06-20 | $8.81 | $8.98 | $8.62 | $8.93 | $8.89 | 14,891,310 |
| 2019-06-19 | $9.00 | $9.05 | $8.75 | $8.78 | $8.74 | 12,294,100 |
| 2019-06-18 | $8.82 | $8.87 | $8.64 | $8.72 | $8.68 | 8,650,240 |
| 2019-06-17 | $8.66 | $8.88 | $8.56 | $8.81 | $8.77 | 10,275,420 |
| 2019-06-14 | $9.10 | $9.25 | $8.70 | $8.73 | $8.69 | 21,056,030 |
| 2019-06-13 | $9.09 | $9.22 | $9.03 | $9.13 | $9.09 | 12,652,740 |
| 2019-06-12 | $9.13 | $9.37 | $9.01 | $9.12 | $9.08 | 21,984,790 |
| 2019-06-11 | $8.93 | $9.26 | $8.76 | $9.25 | $9.21 | 21,161,230 |
| 2019-06-10 | $8.78 | $9.03 | $8.76 | $8.93 | $8.89 | 15,055,250 |
| 2019-06-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.75 | 0 |
| 2019-06-06 | $9.21 | $9.24 | $8.56 | $8.79 | $8.75 | 27,617,250 |
| 2019-06-05 | $9.54 | $9.63 | $9.30 | $9.31 | $9.27 | 22,020,560 |
| 2019-06-04 | $9.52 | $9.85 | $9.25 | $9.38 | $9.34 | 28,979,250 |
| 2019-06-03 | $10.20 | $10.30 | $9.41 | $9.53 | $9.49 | 40,604,350 |
| 2019-05-31 | $10.03 | $10.25 | $9.74 | $10.14 | $10.09 | 44,523,850 |
| 2019-05-30 | $15.13 | $15.35 | $14.65 | $14.92 | $9.89 | 27,858,040 |
| 2019-05-29 | $15.09 | $15.39 | $14.89 | $15.15 | $10.04 | 30,699,180 |
| 2019-05-28 | $14.78 | $15.40 | $14.66 | $15.07 | $9.99 | 37,675,370 |
| 2019-05-27 | $13.55 | $14.70 | $13.54 | $14.70 | $9.74 | 28,704,370 |
| 2019-05-24 | $13.98 | $14.14 | $13.34 | $13.36 | $8.85 | 19,342,810 |
| 2019-05-23 | $14.89 | $15.40 | $14.28 | $14.36 | $9.52 | 26,505,900 |
| 2019-05-22 | $15.18 | $15.35 | $14.47 | $14.76 | $9.78 | 19,448,600 |
| 2019-05-21 | $14.77 | $15.25 | $14.41 | $15.06 | $9.98 | 21,655,780 |
| 2019-05-20 | $14.30 | $15.12 | $14.20 | $14.83 | $9.83 | 23,693,770 |
| 2019-05-17 | $14.11 | $14.79 | $13.97 | $14.10 | $9.34 | 19,746,520 |
| 2019-05-16 | $14.10 | $14.90 | $14.01 | $14.30 | $9.48 | 20,021,780 |
| 2019-05-15 | $13.82 | $13.88 | $13.69 | $13.86 | $9.18 | 8,827,890 |
| 2019-05-14 | $13.30 | $13.92 | $13.26 | $13.68 | $9.07 | 10,760,610 |
| 2019-05-13 | $13.41 | $13.79 | $13.25 | $13.59 | $9.01 | 10,893,720 |
| 2019-05-10 | $12.79 | $13.55 | $12.62 | $13.48 | $8.93 | 15,663,920 |
| 2019-05-09 | $12.42 | $13.08 | $12.42 | $12.66 | $8.39 | 11,930,830 |
| 2019-05-08 | $12.01 | $12.66 | $11.85 | $12.53 | $8.30 | 8,898,500 |
| 2019-05-07 | $12.40 | $12.49 | $12.07 | $12.36 | $8.19 | 8,723,400 |
| 2019-05-06 | $13.05 | $13.24 | $12.26 | $12.26 | $8.12 | 13,654,500 |
| 2019-05-03 | $13.62 | $13.62 | $13.62 | $13.62 | $9.03 | 0 |
| 2019-05-02 | $13.62 | $13.62 | $13.62 | $13.62 | $9.03 | 0 |
| 2019-05-01 | $13.62 | $13.62 | $13.62 | $13.62 | $9.03 | 0 |
| 2019-04-30 | $13.42 | $13.71 | $13.40 | $13.62 | $9.03 | 5,857,330 |
| 2019-04-29 | $13.92 | $13.99 | $13.42 | $13.49 | $8.94 | 9,477,120 |
| 2019-04-26 | $13.69 | $14.08 | $13.62 | $13.81 | $9.15 | 8,277,400 |
| 2019-04-25 | $14.39 | $14.39 | $13.68 | $13.69 | $9.07 | 10,291,900 |
| 2019-04-24 | $14.29 | $14.43 | $13.98 | $14.40 | $9.54 | 9,566,210 |
| 2019-04-23 | $14.84 | $14.84 | $14.13 | $14.17 | $9.39 | 11,128,640 |
| 2019-04-22 | $14.98 | $15.21 | $14.69 | $14.77 | $9.79 | 11,954,810 |
| 2019-04-19 | $14.82 | $14.98 | $14.62 | $14.90 | $9.87 | 9,991,020 |
| 2019-04-18 | $15.24 | $15.30 | $14.87 | $14.91 | $9.88 | 13,419,050 |
| 2019-04-17 | $15.01 | $15.47 | $14.76 | $15.20 | $10.07 | 22,036,300 |
| 2019-04-16 | $14.50 | $14.90 | $14.17 | $14.89 | $9.87 | 15,533,870 |
| 2019-04-15 | $14.75 | $15.00 | $14.41 | $14.43 | $9.56 | 16,895,050 |
| 2019-04-12 | $14.07 | $14.45 | $14.07 | $14.25 | $9.44 | 8,907,530 |
| 2019-04-11 | $14.35 | $14.80 | $14.15 | $14.16 | $9.38 | 15,362,350 |
| 2019-04-10 | $14.73 | $14.73 | $14.25 | $14.41 | $9.55 | 17,296,700 |
| 2019-04-09 | $14.56 | $15.03 | $14.56 | $14.88 | $9.86 | 14,781,760 |
| 2019-04-08 | $15.61 | $15.70 | $14.48 | $14.77 | $9.79 | 34,156,940 |
| 2019-04-05 | $15.93 | $15.93 | $15.93 | $15.93 | $10.56 | 0 |
| 2019-04-04 | $15.20 | $16.30 | $14.90 | $15.93 | $10.56 | 44,756,300 |
| 2019-04-03 | $14.96 | $15.18 | $14.48 | $14.82 | $9.82 | 21,139,800 |
| 2019-04-02 | $15.19 | $15.63 | $14.68 | $14.89 | $9.87 | 39,060,940 |
| 2019-04-01 | $13.83 | $14.40 | $13.71 | $14.30 | $9.48 | 22,929,390 |
| 2019-03-29 | $13.01 | $13.68 | $13.01 | $13.60 | $9.01 | 12,519,660 |
| 2019-03-28 | $12.99 | $13.31 | $12.93 | $13.05 | $8.65 | 8,528,130 |
| 2019-03-27 | $13.32 | $13.44 | $12.90 | $13.00 | $8.61 | 12,265,550 |
| 2019-03-26 | $13.90 | $13.90 | $13.20 | $13.30 | $8.81 | 16,386,380 |
| 2019-03-25 | $13.40 | $14.30 | $13.36 | $13.88 | $9.20 | 22,601,670 |
| 2019-03-22 | $13.65 | $13.71 | $13.27 | $13.60 | $9.01 | 11,932,270 |
| 2019-03-21 | $13.69 | $13.85 | $13.40 | $13.65 | $9.05 | 14,339,930 |
| 2019-03-20 | $14.05 | $14.05 | $13.38 | $13.61 | $9.02 | 13,526,900 |
| 2019-03-19 | $13.75 | $14.12 | $13.66 | $13.89 | $9.20 | 12,254,340 |
| 2019-03-18 | $13.39 | $13.78 | $13.39 | $13.75 | $9.11 | 12,234,950 |
| 2019-03-15 | $13.51 | $13.67 | $13.26 | $13.46 | $8.92 | 11,764,500 |
| 2019-03-14 | $13.97 | $14.05 | $13.13 | $13.45 | $8.91 | 18,002,030 |
| 2019-03-13 | $15.05 | $15.13 | $13.69 | $13.94 | $9.24 | 29,015,560 |
| 2019-03-12 | $14.75 | $15.35 | $14.67 | $15.15 | $10.04 | 27,767,100 |
| 2019-03-11 | $14.50 | $14.70 | $13.98 | $14.65 | $9.71 | 21,458,400 |
| 2019-03-08 | $13.80 | $15.36 | $13.76 | $14.11 | $9.35 | 30,536,980 |
| 2019-03-07 | $14.09 | $14.49 | $13.75 | $14.22 | $9.42 | 29,370,920 |
| 2019-03-06 | $14.24 | $14.68 | $13.88 | $14.15 | $9.38 | 29,883,820 |
| 2019-03-05 | $13.85 | $14.35 | $13.71 | $14.31 | $9.48 | 23,286,170 |
| 2019-03-04 | $14.00 | $14.33 | $13.73 | $13.92 | $9.22 | 22,726,020 |
| 2019-03-01 | $13.98 | $14.15 | $13.46 | $13.86 | $9.18 | 19,663,060 |
| 2019-02-28 | $13.34 | $14.55 | $13.25 | $13.99 | $9.27 | 30,179,490 |
| 2019-02-27 | $13.39 | $13.96 | $13.17 | $13.47 | $8.93 | 24,112,770 |
| 2019-02-26 | $13.65 | $14.16 | $12.92 | $13.39 | $8.87 | 35,873,300 |
| 2019-02-25 | $13.05 | $13.38 | $12.84 | $13.38 | $8.87 | 44,469,600 |
| 2019-02-22 | $11.87 | $12.22 | $11.83 | $12.16 | $8.06 | 15,360,710 |
| 2019-02-21 | $12.20 | $12.35 | $11.80 | $11.84 | $7.85 | 19,970,750 |
| 2019-02-20 | $12.15 | $12.30 | $11.98 | $12.10 | $8.02 | 17,508,850 |
| 2019-02-19 | $11.83 | $12.41 | $11.47 | $12.39 | $8.21 | 26,422,690 |
| 2019-02-18 | $11.33 | $11.66 | $11.24 | $11.63 | $7.71 | 12,208,060 |
| 2019-02-15 | $11.19 | $11.51 | $11.13 | $11.20 | $7.42 | 9,381,630 |
| 2019-02-14 | $11.12 | $11.28 | $11.08 | $11.19 | $7.42 | 9,200,270 |
| 2019-02-13 | $10.88 | $11.36 | $10.83 | $11.19 | $7.42 | 14,705,460 |
| 2019-02-12 | $10.77 | $10.92 | $10.74 | $10.85 | $7.19 | 6,256,620 |
| 2019-02-11 | $10.64 | $10.80 | $10.57 | $10.78 | $7.14 | 5,947,290 |
| 2019-02-08 | $10.56 | $10.56 | $10.56 | $10.56 | $7.00 | 0 |
| 2019-02-07 | $10.56 | $10.56 | $10.56 | $10.56 | $7.00 | 0 |
| 2019-02-06 | $10.56 | $10.56 | $10.56 | $10.56 | $7.00 | 0 |
| 2019-02-05 | $10.56 | $10.56 | $10.56 | $10.56 | $7.00 | 0 |
| 2019-02-04 | $10.56 | $10.56 | $10.56 | $10.56 | $7.00 | 0 |
| 2019-02-01 | $10.35 | $10.58 | $10.34 | $10.56 | $7.00 | 4,228,600 |
| 2019-01-31 | $10.17 | $10.41 | $10.16 | $10.29 | $6.82 | 4,336,100 |
| 2019-01-30 | $10.30 | $10.39 | $10.24 | $10.26 | $6.80 | 4,181,300 |
| 2019-01-29 | $10.73 | $10.73 | $10.02 | $10.27 | $6.81 | 10,282,460 |
| 2019-01-28 | $10.96 | $11.06 | $10.75 | $10.77 | $7.14 | 6,294,790 |
| 2019-01-25 | $11.18 | $11.18 | $10.93 | $10.93 | $7.24 | 6,959,710 |
| 2019-01-24 | $10.90 | $11.23 | $10.88 | $11.14 | $7.38 | 9,776,250 |
| 2019-01-23 | $10.87 | $10.94 | $10.81 | $10.93 | $7.24 | 4,101,910 |
| 2019-01-22 | $11.00 | $11.07 | $10.84 | $10.90 | $7.22 | 5,064,220 |
| 2019-01-21 | $10.92 | $11.11 | $10.76 | $11.08 | $7.34 | 8,941,050 |
| 2019-01-18 | $10.80 | $10.92 | $10.70 | $10.90 | $7.22 | 5,977,640 |
| 2019-01-17 | $10.89 | $10.97 | $10.70 | $10.76 | $7.13 | 7,122,770 |
| 2019-01-16 | $11.11 | $11.14 | $10.91 | $10.91 | $7.23 | 8,172,800 |
| 2019-01-15 | $10.95 | $11.16 | $10.86 | $11.11 | $7.36 | 9,016,020 |
| 2019-01-14 | $11.29 | $11.32 | $10.92 | $10.96 | $7.26 | 12,117,330 |
| 2019-01-11 | $10.96 | $11.41 | $10.91 | $11.39 | $7.55 | 18,843,100 |
| 2019-01-10 | $11.03 | $11.08 | $10.80 | $10.93 | $7.24 | 10,010,210 |
| 2019-01-09 | $11.09 | $11.26 | $10.93 | $10.95 | $7.26 | 15,137,110 |
| 2019-01-08 | $11.30 | $11.31 | $11.07 | $11.08 | $7.34 | 13,009,250 |
| 2019-01-07 | $11.05 | $11.55 | $10.95 | $11.39 | $7.55 | 21,600,920 |
| 2019-01-04 | $10.57 | $11.17 | $10.57 | $11.05 | $7.32 | 19,972,990 |
| 2019-01-03 | $10.60 | $11.29 | $10.59 | $10.76 | $7.13 | 23,939,050 |
| 2019-01-02 | $10.04 | $11.20 | $9.80 | $10.85 | $7.19 | 28,523,720 |
| 2019-01-01 | $10.23 | $10.23 | $10.23 | $10.23 | $6.78 | 0 |
| 2018-12-31 | $10.23 | $10.23 | $10.23 | $10.23 | $6.78 | 0 |
| 2018-12-28 | $10.47 | $10.63 | $10.18 | $10.23 | $6.78 | 28,895,880 |
| 2018-12-27 | $9.96 | $10.04 | $9.66 | $9.66 | $6.40 | 4,170,900 |
| 2018-12-26 | $10.18 | $10.18 | $10.18 | $10.18 | $6.75 | 0 |
| 2018-12-25 | $10.18 | $10.18 | $10.18 | $10.18 | $6.75 | 0 |
| 2018-12-24 | $10.16 | $10.21 | $10.05 | $10.18 | $6.75 | 3,728,690 |
| 2018-12-21 | $10.05 | $10.22 | $9.97 | $10.16 | $6.73 | 6,484,830 |
| 2018-12-20 | $9.99 | $10.14 | $9.91 | $10.03 | $6.65 | 3,594,970 |
| 2018-12-19 | $10.14 | $10.40 | $10.00 | $10.03 | $6.65 | 4,314,330 |
| 2018-12-18 | $10.05 | $10.27 | $9.98 | $10.16 | $6.73 | 4,899,480 |
| 2018-12-17 | $10.19 | $10.21 | $9.98 | $10.05 | $6.66 | 5,763,120 |
| 2018-12-14 | $10.72 | $10.75 | $10.20 | $10.23 | $6.78 | 9,703,350 |
| 2018-12-13 | $10.71 | $10.82 | $10.62 | $10.75 | $7.12 | 6,024,070 |
| 2018-12-12 | $10.74 | $10.82 | $10.62 | $10.69 | $7.08 | 3,983,450 |
| 2018-12-11 | $10.77 | $10.82 | $10.64 | $10.74 | $7.12 | 4,575,170 |
| 2018-12-10 | $10.66 | $10.79 | $10.60 | $10.71 | $7.10 | 3,764,240 |
| 2018-12-07 | $10.66 | $10.96 | $10.64 | $10.70 | $7.09 | 5,096,970 |
| 2018-12-06 | $10.79 | $10.91 | $10.61 | $10.71 | $7.10 | 7,000,260 |
| 2018-12-05 | $10.73 | $10.84 | $10.60 | $10.79 | $7.15 | 6,660,940 |
| 2018-12-04 | $10.76 | $11.03 | $10.71 | $10.95 | $7.26 | 8,090,640 |
| 2018-12-03 | $10.82 | $10.89 | $10.69 | $10.79 | $7.15 | 9,500,400 |
| 2018-11-30 | $10.44 | $10.58 | $10.15 | $10.51 | $6.96 | 5,535,600 |
| 2018-11-29 | $10.91 | $10.96 | $10.44 | $10.46 | $6.93 | 7,420,550 |
| 2018-11-28 | $10.76 | $10.88 | $10.44 | $10.85 | $7.19 | 6,798,500 |
| 2018-11-27 | $10.74 | $10.91 | $10.63 | $10.73 | $7.11 | 5,963,400 |
| 2018-11-26 | $10.44 | $10.63 | $10.33 | $10.62 | $7.04 | 5,154,800 |
| 2018-11-23 | $11.22 | $11.23 | $10.44 | $10.45 | $6.92 | 10,535,550 |
| 2018-11-22 | $11.35 | $11.41 | $11.10 | $11.14 | $7.38 | 8,370,000 |
| 2018-11-21 | $11.28 | $11.37 | $11.02 | $11.28 | $7.47 | 15,493,340 |
| 2018-11-20 | $11.22 | $12.22 | $11.22 | $11.57 | $7.67 | 31,321,530 |
| 2018-11-19 | $11.06 | $11.20 | $10.90 | $11.11 | $7.36 | 7,333,600 |
| 2018-11-16 | $11.16 | $11.18 | $10.97 | $11.03 | $7.31 | 8,197,260 |
| 2018-11-15 | $10.74 | $11.10 | $10.72 | $11.10 | $7.36 | 9,631,430 |
| 2018-11-14 | $10.86 | $10.95 | $10.68 | $10.78 | $7.14 | 7,968,500 |
| 2018-11-13 | $10.57 | $11.00 | $10.51 | $10.84 | $7.18 | 10,171,300 |
| 2018-11-12 | $10.49 | $10.74 | $10.41 | $10.73 | $7.11 | 7,898,600 |
| 2018-11-09 | $10.25 | $10.50 | $10.21 | $10.39 | $6.89 | 5,840,540 |
| 2018-11-08 | $10.67 | $10.74 | $10.26 | $10.28 | $6.81 | 6,778,500 |
| 2018-11-07 | $10.62 | $10.78 | $10.51 | $10.58 | $7.01 | 7,835,770 |
| 2018-11-06 | $10.61 | $10.65 | $10.45 | $10.62 | $7.04 | 6,522,400 |
| 2018-11-05 | $10.75 | $10.79 | $10.43 | $10.59 | $7.02 | 9,007,640 |
| 2018-11-02 | $10.58 | $10.75 | $10.47 | $10.73 | $7.11 | 10,146,360 |
| 2018-11-01 | $10.40 | $10.64 | $10.34 | $10.35 | $6.86 | 8,427,260 |
| 2018-10-31 | $10.23 | $10.42 | $10.16 | $10.29 | $6.82 | 5,762,720 |
| 2018-10-30 | $10.02 | $10.30 | $9.91 | $10.18 | $6.75 | 6,035,120 |
| 2018-10-29 | $10.18 | $10.35 | $10.02 | $10.11 | $6.70 | 5,827,740 |
| 2018-10-26 | $10.66 | $11.04 | $10.10 | $10.24 | $6.79 | 13,861,960 |
| 2018-10-25 | $10.45 | $10.68 | $10.31 | $10.58 | $7.01 | 8,886,200 |
| 2018-10-24 | $10.46 | $10.66 | $10.38 | $10.46 | $6.93 | 5,881,660 |
| 2018-10-23 | $10.50 | $10.68 | $10.10 | $10.62 | $7.04 | 10,702,450 |
| 2018-10-22 | $10.04 | $10.75 | $9.95 | $10.45 | $6.92 | 14,112,790 |
| 2018-10-19 | $9.30 | $9.88 | $9.21 | $9.84 | $6.52 | 7,916,500 |
| 2018-10-18 | $9.70 | $9.78 | $9.48 | $9.50 | $6.30 | 5,187,300 |
| 2018-10-17 | $9.86 | $9.95 | $9.36 | $9.81 | $6.50 | 7,542,700 |
| 2018-10-16 | $9.80 | $10.03 | $9.51 | $9.63 | $6.38 | 6,740,320 |
| 2018-10-15 | $9.81 | $10.10 | $9.67 | $9.70 | $6.43 | 7,037,670 |
| 2018-10-12 | $9.83 | $9.94 | $9.32 | $9.80 | $6.49 | 8,957,470 |
| 2018-10-11 | $10.45 | $10.65 | $9.90 | $9.94 | $6.59 | 10,641,300 |
| 2018-10-10 | $11.30 | $11.31 | $10.83 | $11.00 | $7.29 | 9,602,610 |
| 2018-10-09 | $12.06 | $12.13 | $11.12 | $11.34 | $7.51 | 11,302,220 |
| 2018-10-08 | $12.20 | $12.27 | $12.02 | $12.06 | $7.99 | 4,519,930 |
| 2018-10-05 | $12.38 | $12.38 | $12.38 | $12.38 | $8.20 | 0 |
| 2018-10-04 | $12.38 | $12.38 | $12.38 | $12.38 | $8.20 | 0 |
| 2018-10-03 | $12.38 | $12.38 | $12.38 | $12.38 | $8.20 | 0 |
| 2018-10-02 | $12.38 | $12.38 | $12.38 | $12.38 | $8.20 | 0 |
| 2018-10-01 | $12.38 | $12.38 | $12.38 | $12.38 | $8.20 | 0 |
| 2018-09-28 | $11.97 | $12.38 | $11.97 | $12.38 | $8.20 | 6,060,110 |
| 2018-09-27 | $12.19 | $12.30 | $12.00 | $12.00 | $7.95 | 4,823,520 |
| 2018-09-26 | $12.25 | $12.45 | $12.21 | $12.25 | $8.12 | 5,239,830 |
| 2018-09-25 | $12.19 | $12.54 | $12.15 | $12.30 | $8.15 | 5,155,500 |
| 2018-09-24 | $12.24 | $12.24 | $12.24 | $12.24 | $8.11 | 0 |
| 2018-09-21 | $12.15 | $12.27 | $11.96 | $12.24 | $8.11 | 5,432,400 |
| 2018-09-20 | $12.19 | $12.38 | $12.03 | $12.10 | $8.02 | 4,966,100 |
| 2018-09-19 | $11.90 | $12.35 | $11.83 | $12.23 | $8.10 | 7,126,510 |
| 2018-09-18 | $11.77 | $12.04 | $11.56 | $12.00 | $7.95 | 6,888,710 |
| 2018-09-17 | $12.09 | $12.29 | $11.82 | $11.83 | $7.84 | 6,334,000 |
| 2018-09-14 | $12.86 | $12.92 | $12.32 | $12.34 | $8.18 | 6,102,580 |
| 2018-09-13 | $12.90 | $12.99 | $12.56 | $12.85 | $8.52 | 6,614,620 |
| 2018-09-12 | $12.64 | $12.89 | $12.52 | $12.75 | $8.45 | 5,222,620 |
| 2018-09-11 | $12.45 | $12.82 | $12.37 | $12.65 | $8.38 | 4,967,900 |
| 2018-09-10 | $12.76 | $12.90 | $12.44 | $12.47 | $8.26 | 6,146,700 |
| 2018-09-07 | $12.75 | $13.05 | $12.44 | $12.70 | $8.42 | 8,415,200 |
| 2018-09-06 | $12.52 | $12.94 | $12.45 | $12.66 | $8.39 | 6,544,300 |
| 2018-09-05 | $12.88 | $13.13 | $12.60 | $12.63 | $8.37 | 7,688,720 |
| 2018-09-04 | $12.66 | $13.17 | $12.57 | $13.00 | $8.61 | 9,488,600 |
| 2018-09-03 | $12.56 | $12.75 | $12.30 | $12.66 | $8.39 | 7,338,500 |
| 2018-08-31 | $13.00 | $13.07 | $12.60 | $12.60 | $8.35 | 8,516,200 |
| 2018-08-30 | $13.19 | $13.32 | $12.95 | $13.00 | $8.61 | 7,815,480 |
| 2018-08-29 | $13.54 | $13.67 | $13.18 | $13.25 | $8.78 | 12,086,250 |
| 2018-08-28 | $13.69 | $13.89 | $13.58 | $13.68 | $9.07 | 10,450,600 |
| 2018-08-27 | $13.34 | $13.76 | $13.30 | $13.71 | $9.09 | 13,131,500 |
| 2018-08-24 | $13.12 | $13.42 | $12.96 | $13.30 | $8.81 | 9,066,100 |
| 2018-08-23 | $12.95 | $13.23 | $12.92 | $13.15 | $8.71 | 7,363,700 |
| 2018-08-22 | $13.32 | $13.34 | $12.90 | $12.90 | $8.55 | 8,386,910 |
| 2018-08-21 | $13.30 | $13.42 | $13.17 | $13.37 | $8.86 | 8,573,590 |
| 2018-08-20 | $13.05 | $13.38 | $12.85 | $13.37 | $8.86 | 9,455,870 |
| 2018-08-17 | $13.30 | $13.50 | $13.07 | $13.07 | $8.66 | 8,574,100 |
| 2018-08-16 | $13.10 | $13.55 | $12.91 | $13.15 | $8.71 | 9,667,100 |
| 2018-08-15 | $13.63 | $13.91 | $13.40 | $13.40 | $8.88 | 11,852,890 |
| 2018-08-14 | $13.93 | $13.93 | $13.63 | $13.67 | $9.06 | 12,146,830 |
| 2018-08-13 | $13.45 | $14.05 | $13.35 | $14.00 | $9.28 | 16,602,820 |
| 2018-08-10 | $13.51 | $13.74 | $13.41 | $13.65 | $9.05 | 11,588,170 |
| 2018-08-09 | $12.78 | $13.67 | $12.71 | $13.60 | $9.01 | 17,220,880 |
| 2018-08-08 | $13.18 | $13.33 | $12.81 | $12.86 | $8.52 | 9,851,420 |
| 2018-08-07 | $12.99 | $13.32 | $12.51 | $13.28 | $8.80 | 12,847,470 |
| 2018-08-06 | $13.00 | $13.26 | $12.81 | $12.88 | $8.54 | 8,367,340 |
| 2018-08-03 | $13.31 | $13.45 | $12.98 | $13.08 | $8.67 | 8,926,800 |
| 2018-08-02 | $13.70 | $13.79 | $12.83 | $13.38 | $8.87 | 17,949,250 |
| 2018-08-01 | $14.20 | $14.35 | $13.90 | $13.90 | $9.21 | 11,586,430 |
| 2018-07-31 | $13.91 | $14.12 | $13.80 | $14.11 | $9.35 | 9,895,200 |
| 2018-07-30 | $14.06 | $14.36 | $13.93 | $14.05 | $9.31 | 12,067,240 |
| 2018-07-27 | $14.37 | $14.37 | $13.91 | $13.96 | $9.25 | 13,704,780 |
| 2018-07-26 | $14.75 | $14.87 | $14.25 | $14.36 | $9.52 | 17,695,100 |
| 2018-07-25 | $14.86 | $15.25 | $14.69 | $14.82 | $9.82 | 16,794,030 |
| 2018-07-24 | $15.22 | $15.28 | $14.87 | $14.99 | $9.93 | 17,632,530 |
| 2018-07-23 | $14.85 | $15.29 | $14.62 | $15.04 | $9.97 | 20,243,680 |
| 2018-07-20 | $14.70 | $15.06 | $14.61 | $14.98 | $9.93 | 18,345,630 |
| 2018-07-19 | $14.98 | $14.99 | $14.43 | $14.75 | $9.77 | 24,407,330 |
| 2018-07-18 | $15.67 | $15.74 | $15.10 | $15.14 | $10.03 | 19,345,450 |
| 2018-07-17 | $15.62 | $15.70 | $15.11 | $15.55 | $10.30 | 26,351,790 |
| 2018-07-16 | $14.91 | $16.00 | $14.70 | $15.72 | $10.42 | 38,100,590 |
| 2018-07-13 | $15.34 | $15.44 | $14.66 | $14.87 | $9.85 | 30,626,080 |
| 2018-07-12 | $14.96 | $15.53 | $14.93 | $15.48 | $10.26 | 37,290,340 |
| 2018-07-11 | $14.90 | $15.24 | $14.61 | $15.10 | $10.01 | 35,133,600 |
| 2018-07-10 | $14.21 | $15.74 | $14.17 | $15.29 | $10.13 | 51,938,490 |
| 2018-07-09 | $14.27 | $14.64 | $13.94 | $14.31 | $9.48 | 29,244,360 |
| 2018-07-06 | $13.92 | $14.89 | $13.73 | $14.13 | $9.36 | 38,152,190 |
| 2018-07-05 | $14.02 | $14.83 | $13.76 | $14.10 | $9.34 | 42,461,640 |
| 2018-07-04 | $14.40 | $14.56 | $13.65 | $13.91 | $9.22 | 31,058,810 |
| 2018-07-03 | $14.10 | $14.58 | $13.90 | $14.42 | $9.56 | 44,581,550 |
| 2018-07-02 | $13.06 | $14.30 | $13.05 | $14.20 | $9.41 | 55,441,110 |
| 2018-06-29 | $12.24 | $13.10 | $12.23 | $13.00 | $8.61 | 22,374,330 |
| 2018-06-28 | $13.21 | $13.28 | $12.10 | $12.24 | $8.11 | 29,910,380 |
| 2018-06-27 | $13.83 | $14.02 | $13.35 | $13.35 | $8.85 | 20,575,870 |
| 2018-06-26 | $13.42 | $14.11 | $13.31 | $13.94 | $9.24 | 21,940,020 |
| 2018-06-25 | $14.18 | $14.25 | $13.75 | $13.93 | $9.23 | 24,195,270 |
| 2018-06-22 | $13.61 | $14.35 | $13.41 | $14.17 | $9.39 | 35,253,810 |
| 2018-06-21 | $13.58 | $13.94 | $13.34 | $13.76 | $9.12 | 39,483,410 |
| 2018-06-20 | $12.47 | $14.12 | $12.45 | $14.00 | $9.28 | 50,867,230 |
| 2018-06-19 | $12.61 | $13.80 | $11.83 | $12.84 | $8.51 | 25,792,610 |
| 2018-06-18 | $12.83 | $12.83 | $12.83 | $12.83 | $8.50 | 0 |
| 2018-06-15 | $12.94 | $13.49 | $12.81 | $12.83 | $8.50 | 18,292,400 |
| 2018-06-14 | $12.91 | $13.05 | $12.60 | $12.93 | $8.57 | 13,304,900 |
| 2018-06-13 | $13.21 | $13.37 | $13.03 | $13.13 | $8.70 | 15,740,790 |
| 2018-06-12 | $12.72 | $13.67 | $12.65 | $13.39 | $8.87 | 27,307,550 |
| 2018-06-11 | $12.36 | $12.98 | $12.30 | $12.83 | $8.50 | 14,998,520 |
| 2018-06-08 | $12.87 | $12.92 | $12.25 | $12.65 | $8.38 | 17,013,530 |
| 2018-06-07 | $12.70 | $13.27 | $12.70 | $13.02 | $8.63 | 22,642,700 |
| 2018-06-06 | $12.86 | $13.00 | $12.56 | $12.61 | $8.36 | 16,017,340 |
| 2018-06-05 | $12.66 | $12.95 | $12.59 | $12.93 | $8.57 | 16,947,120 |
| 2018-06-04 | $12.81 | $12.95 | $12.64 | $12.72 | $8.43 | 12,723,110 |
| 2018-06-01 | $13.15 | $13.23 | $12.50 | $12.69 | $8.41 | 20,866,490 |
| 2018-05-31 | $13.20 | $13.43 | $13.05 | $13.26 | $8.78 | 25,809,960 |
| 2018-05-30 | $13.58 | $14.17 | $12.88 | $13.05 | $8.64 | 32,886,240 |
| 2018-05-29 | $15.15 | $15.30 | $13.41 | $13.79 | $9.13 | 54,834,210 |
| 2018-05-28 | $14.59 | $15.45 | $14.50 | $14.90 | $9.87 | 44,435,030 |
| 2018-05-25 | $15.20 | $15.37 | $14.50 | $14.90 | $9.87 | 73,862,500 |
| 2018-05-24 | $13.97 | $13.97 | $13.97 | $13.97 | $9.25 | 5,348,160 |
| 2018-05-23 | $12.95 | $13.02 | $12.67 | $12.70 | $8.41 | 12,816,180 |
| 2018-05-22 | $12.71 | $13.06 | $12.66 | $13.04 | $8.63 | 19,721,710 |
| 2018-05-21 | $12.20 | $13.12 | $12.18 | $12.80 | $8.48 | 27,055,270 |
| 2018-05-18 | $11.84 | $12.12 | $11.78 | $12.08 | $8.00 | 13,289,110 |
| 2018-05-17 | $11.77 | $11.82 | $11.51 | $11.75 | $7.78 | 8,634,470 |
| 2018-05-16 | $11.90 | $11.91 | $11.66 | $11.74 | $7.77 | 8,554,730 |
| 2018-05-15 | $11.78 | $11.98 | $11.66 | $11.97 | $7.93 | 8,100,850 |
| 2018-05-14 | $11.67 | $11.88 | $11.50 | $11.73 | $7.77 | 8,038,200 |
| 2018-05-11 | $12.30 | $12.34 | $11.74 | $11.74 | $7.77 | 11,818,680 |
| 2018-05-10 | $11.96 | $12.30 | $11.96 | $12.24 | $8.10 | 13,124,930 |
| 2018-05-09 | $12.13 | $12.30 | $11.96 | $12.03 | $7.97 | 12,161,360 |
| 2018-05-08 | $12.14 | $12.38 | $12.05 | $12.10 | $8.01 | 15,343,860 |
| 2018-05-07 | $11.91 | $12.17 | $11.88 | $12.04 | $7.97 | 13,762,850 |
| 2018-05-04 | $11.90 | $12.15 | $11.79 | $11.81 | $7.82 | 12,806,490 |
| 2018-05-03 | $11.71 | $12.09 | $11.48 | $12.04 | $7.97 | 15,934,180 |
| 2018-05-02 | $12.68 | $12.68 | $11.53 | $11.71 | $7.75 | 24,850,310 |
| 2018-05-01 | $12.76 | $12.76 | $12.76 | $12.76 | $8.45 | 0 |
| 2018-04-30 | $12.76 | $12.76 | $12.76 | $12.76 | $8.45 | 0 |
| 2018-04-27 | $12.85 | $13.06 | $12.65 | $12.76 | $8.45 | 16,903,870 |
| 2018-04-26 | $12.70 | $13.18 | $12.56 | $12.66 | $8.38 | 21,196,430 |
| 2018-04-25 | $12.45 | $13.28 | $12.41 | $12.87 | $8.52 | 30,619,010 |
| 2018-04-24 | $12.33 | $12.77 | $12.15 | $12.66 | $8.38 | 21,646,340 |
| 2018-04-23 | $12.59 | $12.75 | $11.97 | $12.28 | $8.13 | 24,003,520 |
| 2018-04-20 | $13.20 | $13.41 | $12.65 | $12.75 | $8.44 | 36,290,250 |
| 2018-04-19 | $13.08 | $14.19 | $12.92 | $13.55 | $8.97 | 55,732,810 |
| 2018-04-18 | $12.96 | $13.35 | $12.64 | $13.24 | $8.77 | 39,324,230 |
| 2018-04-17 | $13.09 | $13.37 | $12.56 | $12.85 | $8.51 | 40,565,810 |
| 2018-04-16 | $13.44 | $13.69 | $13.08 | $13.37 | $8.85 | 45,333,050 |
| 2018-04-13 | $13.81 | $13.98 | $13.03 | $13.21 | $8.75 | 58,517,120 |
| 2018-04-12 | $13.82 | $14.78 | $13.50 | $14.01 | $9.28 | 83,585,740 |
| 2018-04-11 | $13.83 | $13.83 | $13.25 | $13.83 | $9.16 | 85,533,570 |
| 2018-04-10 | $12.57 | $12.57 | $12.57 | $12.57 | $8.32 | 3,137,710 |
| 2018-04-09 | $10.84 | $11.43 | $10.84 | $11.43 | $7.57 | 6,468,240 |
| 2018-04-06 | $10.39 | $10.39 | $10.39 | $10.39 | $6.88 | 0 |
| 2018-04-05 | $10.39 | $10.39 | $10.39 | $10.39 | $6.88 | 0 |
| 2018-04-04 | $10.53 | $10.67 | $10.23 | $10.39 | $6.88 | 4,695,170 |
| 2018-04-03 | $10.41 | $10.53 | $10.34 | $10.50 | $6.95 | 4,559,820 |
| 2018-04-02 | $10.70 | $10.77 | $10.41 | $10.64 | $7.05 | 7,453,470 |
| 2018-03-30 | $10.25 | $10.61 | $10.22 | $10.55 | $6.99 | 6,940,010 |
| 2018-03-29 | $10.13 | $10.33 | $10.12 | $10.26 | $6.79 | 4,551,390 |
| 2018-03-28 | $9.76 | $10.33 | $9.70 | $10.12 | $6.70 | 7,035,750 |
| 2018-03-27 | $9.72 | $9.93 | $9.62 | $9.87 | $6.54 | 4,741,560 |
| 2018-03-26 | $9.12 | $9.68 | $8.98 | $9.60 | $6.36 | 4,960,000 |
| 2018-03-23 | $10.04 | $10.04 | $9.16 | $9.16 | $6.07 | 5,540,840 |
| 2018-03-22 | $10.10 | $10.25 | $10.10 | $10.17 | $6.73 | 2,086,600 |
| 2018-03-21 | $10.38 | $10.38 | $10.13 | $10.14 | $6.71 | 3,154,000 |
| 2018-03-20 | $10.18 | $10.27 | $10.10 | $10.27 | $6.80 | 2,309,730 |
| 2018-03-19 | $10.11 | $10.40 | $10.10 | $10.27 | $6.80 | 2,559,000 |
| 2018-03-16 | $10.13 | $10.30 | $10.06 | $10.19 | $6.75 | 2,311,510 |
| 2018-03-15 | $10.18 | $10.28 | $10.06 | $10.14 | $6.71 | 2,074,500 |
| 2018-03-14 | $10.33 | $10.49 | $10.16 | $10.18 | $6.74 | 2,607,700 |
| 2018-03-13 | $10.38 | $10.52 | $10.33 | $10.36 | $6.86 | 3,075,840 |
| 2018-03-12 | $10.39 | $10.55 | $10.35 | $10.49 | $6.95 | 3,680,760 |
| 2018-03-09 | $10.11 | $10.39 | $10.06 | $10.35 | $6.85 | 3,826,220 |
| 2018-03-08 | $10.03 | $10.17 | $10.01 | $10.10 | $6.69 | 1,860,250 |
| 2018-03-07 | $10.24 | $10.24 | $10.04 | $10.06 | $6.66 | 2,285,710 |
| 2018-03-06 | $10.18 | $10.29 | $10.14 | $10.23 | $6.77 | 3,284,840 |
| 2018-03-05 | $9.95 | $10.18 | $9.95 | $10.16 | $6.73 | 3,291,340 |
| 2018-03-02 | $10.12 | $10.40 | $10.05 | $10.06 | $6.66 | 4,679,980 |
| 2018-03-01 | $10.03 | $10.17 | $9.92 | $10.11 | $6.69 | 4,937,370 |
| 2018-02-28 | $9.66 | $10.10 | $9.65 | $10.05 | $6.65 | 4,545,940 |
| 2018-02-27 | $9.68 | $9.88 | $9.62 | $9.76 | $6.46 | 2,978,120 |
| 2018-02-26 | $9.59 | $9.71 | $9.51 | $9.67 | $6.40 | 2,494,630 |
| 2018-02-23 | $9.50 | $9.68 | $9.49 | $9.50 | $6.29 | 2,060,080 |
| 2018-02-22 | $9.38 | $9.53 | $9.35 | $9.43 | $6.24 | 1,549,080 |
| 2018-02-21 | $9.31 | $9.31 | $9.31 | $9.31 | $6.16 | 0 |
| 2018-02-20 | $9.31 | $9.31 | $9.31 | $9.31 | $6.16 | 0 |
| 2018-02-19 | $9.31 | $9.31 | $9.31 | $9.31 | $6.16 | 0 |
| 2018-02-16 | $9.31 | $9.31 | $9.31 | $9.31 | $6.16 | 0 |
| 2018-02-15 | $9.31 | $9.31 | $9.31 | $9.31 | $6.16 | 0 |
| 2018-02-14 | $9.29 | $9.33 | $9.22 | $9.31 | $6.16 | 845,810 |
| 2018-02-13 | $9.40 | $9.45 | $9.27 | $9.30 | $6.16 | 1,619,820 |
| 2018-02-12 | $9.17 | $9.41 | $9.15 | $9.37 | $6.20 | 2,316,910 |
| 2018-02-09 | $9.19 | $9.29 | $9.03 | $9.06 | $6.00 | 2,054,510 |
| 2018-02-08 | $9.30 | $9.49 | $9.25 | $9.41 | $6.23 | 1,635,500 |
| 2018-02-07 | $9.47 | $9.57 | $8.94 | $9.30 | $6.16 | 2,844,240 |
| 2018-02-06 | $9.93 | $10.05 | $9.26 | $9.27 | $6.14 | 3,155,880 |
| 2018-02-05 | $10.00 | $10.19 | $9.95 | $10.07 | $6.67 | 1,049,170 |
| 2018-02-02 | $10.18 | $10.29 | $10.00 | $10.08 | $6.67 | 1,749,270 |
| 2018-02-01 | $10.47 | $10.47 | $9.95 | $10.18 | $6.74 | 3,081,750 |
| 2018-01-31 | $10.81 | $10.81 | $10.38 | $10.38 | $6.87 | 2,690,300 |
| 2018-01-30 | $10.70 | $10.87 | $10.70 | $10.74 | $7.11 | 1,907,120 |
| 2018-01-29 | $10.91 | $11.03 | $10.70 | $10.84 | $7.18 | 2,499,950 |
| 2018-01-26 | $10.83 | $10.95 | $10.76 | $10.90 | $7.22 | 2,234,660 |
| 2018-01-25 | $10.90 | $11.13 | $10.81 | $10.83 | $7.17 | 3,594,190 |
| 2018-01-24 | $10.71 | $10.97 | $10.61 | $10.95 | $7.25 | 4,499,260 |
| 2018-01-23 | $10.68 | $10.76 | $10.60 | $10.73 | $7.10 | 2,091,110 |
| 2018-01-22 | $10.65 | $10.74 | $10.40 | $10.71 | $7.09 | 2,988,900 |
| 2018-01-19 | $10.59 | $10.77 | $10.54 | $10.60 | $7.02 | 2,937,700 |
| 2018-01-18 | $10.64 | $10.69 | $10.46 | $10.53 | $6.97 | 1,940,000 |
| 2018-01-17 | $10.50 | $10.70 | $10.28 | $10.64 | $7.05 | 3,130,120 |
| 2018-01-16 | $10.40 | $10.53 | $10.38 | $10.50 | $6.95 | 1,660,790 |
| 2018-01-15 | $10.56 | $10.89 | $10.38 | $10.43 | $6.91 | 3,104,660 |
| 2018-01-12 | $10.62 | $10.72 | $10.57 | $10.71 | $7.09 | 2,718,590 |
| 2018-01-11 | $10.45 | $10.65 | $10.42 | $10.62 | $7.03 | 2,557,140 |
| 2018-01-10 | $10.59 | $10.63 | $10.39 | $10.44 | $6.91 | 2,062,470 |
| 2018-01-09 | $10.59 | $10.68 | $10.50 | $10.59 | $7.01 | 2,054,080 |
| 2018-01-08 | $10.63 | $10.74 | $10.58 | $10.63 | $7.04 | 2,268,810 |
| 2018-01-05 | $10.62 | $10.66 | $10.59 | $10.63 | $7.04 | 1,440,640 |
| 2018-01-04 | $10.57 | $10.68 | $10.57 | $10.62 | $7.03 | 1,506,660 |
| 2018-01-03 | $10.55 | $10.70 | $10.48 | $10.64 | $7.05 | 2,096,270 |
| 2018-01-02 | $10.46 | $10.56 | $10.43 | $10.54 | $6.98 | 1,318,190 |
| 2018-01-01 | $10.46 | $10.46 | $10.46 | $10.46 | $6.93 | 0 |
| 2017-12-29 | $10.41 | $10.50 | $10.41 | $10.46 | $6.93 | 903,890 |
| 2017-12-28 | $10.43 | $10.51 | $10.39 | $10.39 | $6.88 | 1,333,830 |
| 2017-12-27 | $10.68 | $10.68 | $10.39 | $10.43 | $6.91 | 1,374,340 |
| 2017-12-26 | $10.54 | $10.57 | $10.39 | $10.56 | $6.99 | 1,046,420 |
| 2017-12-25 | $10.65 | $10.67 | $10.38 | $10.54 | $6.98 | 1,711,500 |
| 2017-12-22 | $10.71 | $10.77 | $10.63 | $10.66 | $7.06 | 992,500 |
| 2017-12-21 | $10.66 | $10.77 | $10.60 | $10.71 | $7.09 | 1,314,920 |
| 2017-12-20 | $10.91 | $10.92 | $10.68 | $10.70 | $7.08 | 1,320,490 |
| 2017-12-19 | $10.80 | $10.98 | $10.80 | $10.92 | $7.23 | 1,211,650 |
| 2017-12-18 | $11.08 | $11.10 | $10.85 | $10.87 | $7.20 | 2,192,360 |
| 2017-12-15 | $11.11 | $11.22 | $11.08 | $11.17 | $7.40 | 1,912,870 |
| 2017-12-14 | $11.19 | $11.19 | $11.05 | $11.16 | $7.39 | 1,969,690 |
| 2017-12-13 | $10.90 | $11.15 | $10.85 | $11.10 | $7.35 | 2,351,620 |
| 2017-12-12 | $11.09 | $11.16 | $10.90 | $10.90 | $7.22 | 1,989,590 |
| 2017-12-11 | $10.99 | $11.08 | $10.90 | $11.04 | $7.31 | 2,539,860 |
| 2017-12-08 | $10.80 | $10.98 | $10.80 | $10.91 | $7.22 | 2,211,800 |
| 2017-12-07 | $10.81 | $10.98 | $10.75 | $10.83 | $7.17 | 2,194,260 |
| 2017-12-06 | $10.68 | $10.86 | $10.61 | $10.84 | $7.18 | 2,308,900 |
| 2017-12-05 | $11.17 | $11.17 | $10.58 | $10.69 | $7.08 | 4,718,910 |
| 2017-12-04 | $11.26 | $11.45 | $11.19 | $11.19 | $7.41 | 3,060,710 |
| 2017-12-01 | $11.16 | $11.35 | $11.10 | $11.28 | $7.47 | 2,810,310 |
| 2017-11-30 | $11.28 | $11.34 | $11.06 | $11.18 | $7.40 | 3,366,290 |
| 2017-11-29 | $11.47 | $11.47 | $11.16 | $11.26 | $7.46 | 3,132,950 |
| 2017-11-28 | $11.18 | $11.54 | $11.15 | $11.45 | $7.58 | 4,680,370 |
| 2017-11-27 | $11.57 | $11.87 | $11.09 | $11.16 | $7.39 | 3,969,600 |
| 2017-11-24 | $11.50 | $11.76 | $11.45 | $11.56 | $7.65 | 3,591,020 |
| 2017-11-23 | $11.53 | $11.86 | $11.37 | $11.60 | $7.68 | 7,354,780 |
| 2017-11-22 | $11.24 | $11.67 | $11.22 | $11.59 | $7.67 | 4,864,100 |
| 2017-11-21 | $11.15 | $11.34 | $11.12 | $11.24 | $7.44 | 2,077,060 |
| 2017-11-20 | $11.11 | $11.28 | $10.78 | $11.21 | $7.42 | 2,457,650 |
| 2017-11-17 | $11.42 | $11.42 | $11.00 | $11.04 | $7.31 | 3,739,350 |
| 2017-11-16 | $11.40 | $11.51 | $11.25 | $11.35 | $7.52 | 2,831,630 |
| 2017-11-15 | $11.55 | $11.68 | $11.33 | $11.39 | $7.54 | 3,128,870 |
| 2017-11-14 | $11.75 | $11.78 | $11.52 | $11.55 | $7.65 | 3,046,580 |
| 2017-11-13 | $11.50 | $11.75 | $11.48 | $11.70 | $7.75 | 3,081,900 |
| 2017-11-10 | $11.61 | $11.61 | $11.44 | $11.51 | $7.62 | 2,217,340 |
| 2017-11-09 | $11.50 | $11.64 | $11.47 | $11.56 | $7.65 | 2,537,700 |
| 2017-11-08 | $11.25 | $11.53 | $11.25 | $11.47 | $7.59 | 2,653,970 |
| 2017-11-07 | $11.28 | $11.48 | $11.15 | $11.31 | $7.49 | 2,864,460 |
| 2017-11-06 | $11.15 | $11.34 | $11.08 | $11.28 | $7.47 | 2,161,820 |
| 2017-11-03 | $11.03 | $11.19 | $11.00 | $11.07 | $7.33 | 2,045,570 |
| 2017-11-02 | $11.25 | $11.28 | $11.02 | $11.04 | $7.31 | 2,631,500 |
| 2017-11-01 | $11.32 | $11.40 | $11.26 | $11.29 | $7.48 | 1,778,670 |
| 2017-10-31 | $11.30 | $11.43 | $11.11 | $11.32 | $7.50 | 2,234,550 |
| 2017-10-30 | $11.81 | $11.90 | $11.29 | $11.29 | $7.48 | 3,824,010 |
| 2017-10-27 | $11.91 | $11.99 | $11.80 | $11.81 | $7.82 | 2,058,600 |
| 2017-10-26 | $11.89 | $11.98 | $11.77 | $11.96 | $7.92 | 2,581,610 |
| 2017-10-25 | $11.72 | $11.85 | $11.71 | $11.85 | $7.85 | 2,029,870 |
| 2017-10-24 | $12.08 | $12.09 | $11.71 | $11.79 | $7.81 | 3,046,420 |
| 2017-10-23 | $11.90 | $12.10 | $11.81 | $12.01 | $7.95 | 2,650,210 |
| 2017-10-20 | $11.70 | $11.93 | $11.67 | $11.93 | $7.90 | 2,593,620 |
| 2017-10-19 | $11.91 | $12.02 | $11.67 | $11.74 | $7.77 | 3,422,990 |
| 2017-10-18 | $12.15 | $12.26 | $11.85 | $11.89 | $7.87 | 3,560,300 |
| 2017-10-17 | $12.02 | $12.22 | $12.02 | $12.11 | $8.02 | 3,902,920 |
| 2017-10-16 | $12.37 | $12.62 | $12.23 | $12.23 | $8.10 | 8,339,710 |
| 2017-10-13 | $12.43 | $12.45 | $12.20 | $12.26 | $8.12 | 5,614,930 |
| 2017-10-12 | $12.59 | $12.64 | $12.20 | $12.45 | $8.24 | 10,801,320 |
| 2017-10-11 | $13.00 | $13.29 | $12.70 | $12.75 | $8.44 | 15,471,820 |
| 2017-10-10 | $13.00 | $13.00 | $12.37 | $12.55 | $8.31 | 16,598,380 |
| 2017-10-09 | $12.80 | $12.80 | $12.64 | $12.80 | $8.48 | 5,608,980 |
| 2017-10-06 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-10-05 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-10-04 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-10-03 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-10-02 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-29 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-28 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-27 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-26 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-25 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-22 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-21 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-20 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-19 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-18 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-15 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-14 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-13 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-12 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-11 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-08 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-07 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-06 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-05 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-04 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-09-01 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-31 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-30 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-29 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-28 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-25 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-24 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-23 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-22 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-21 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-18 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-17 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-16 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-15 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-14 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-11 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-10 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-09 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-08 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-07 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-04 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-03 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-02 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-08-01 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-31 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-28 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-27 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-26 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-25 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-24 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-21 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-20 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-19 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-18 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-17 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-14 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-13 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-12 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 0 |
| 2017-07-11 | $11.79 | $11.85 | $11.62 | $11.64 | $7.71 | 2,452,730 |
| 2017-07-10 | $11.71 | $11.89 | $11.71 | $11.80 | $7.81 | 3,526,280 |
| 2017-07-07 | $11.71 | $11.82 | $11.66 | $11.78 | $7.80 | 2,762,320 |
| 2017-07-06 | $11.69 | $11.80 | $11.61 | $11.71 | $7.75 | 3,128,870 |
| 2017-07-05 | $11.53 | $11.72 | $11.45 | $11.70 | $7.75 | 3,256,720 |
| 2017-07-04 | $11.45 | $11.55 | $11.41 | $11.53 | $7.63 | 1,752,140 |
| 2017-07-03 | $11.44 | $11.54 | $11.34 | $11.50 | $7.61 | 1,920,930 |
| 2017-06-30 | $11.44 | $11.44 | $11.44 | $11.44 | $7.57 | 0 |
| 2017-06-29 | $11.44 | $11.44 | $11.44 | $11.44 | $7.57 | 0 |
| 2017-06-28 | $11.70 | $11.75 | $11.41 | $11.44 | $7.57 | 2,783,850 |
| 2017-06-27 | $11.71 | $11.83 | $11.69 | $11.73 | $7.77 | 2,076,750 |
| 2017-06-26 | $11.60 | $11.74 | $11.58 | $11.71 | $7.75 | 1,990,100 |
| 2017-06-23 | $11.71 | $11.74 | $11.49 | $11.61 | $7.69 | 2,843,930 |
| 2017-06-22 | $11.96 | $11.98 | $11.61 | $11.61 | $7.69 | 6,340,600 |
| 2017-06-21 | $11.83 | $12.25 | $11.70 | $12.10 | $8.01 | 7,652,260 |
| 2017-06-20 | $11.75 | $11.92 | $11.74 | $11.74 | $7.77 | 2,875,400 |
| 2017-06-19 | $11.63 | $11.80 | $11.62 | $11.76 | $7.79 | 1,988,670 |
| 2017-06-16 | $11.81 | $11.88 | $11.69 | $11.69 | $7.74 | 2,514,260 |
| 2017-06-15 | $11.73 | $11.94 | $11.68 | $11.77 | $7.79 | 3,849,040 |
| 2017-06-14 | $11.69 | $11.87 | $11.60 | $11.72 | $7.76 | 3,307,300 |
| 2017-06-13 | $11.47 | $11.80 | $11.45 | $11.68 | $7.73 | 2,337,560 |
| 2017-06-12 | $11.66 | $11.83 | $11.55 | $11.57 | $7.66 | 3,050,330 |
| 2017-06-09 | $11.74 | $11.95 | $11.51 | $11.82 | $7.83 | 4,552,140 |
| 2017-06-08 | $11.71 | $11.88 | $11.66 | $11.66 | $7.72 | 4,805,210 |
| 2017-06-07 | $11.60 | $11.96 | $11.42 | $11.86 | $7.85 | 9,264,150 |
| 2017-06-06 | $11.47 | $12.71 | $11.39 | $11.84 | $7.84 | 13,767,320 |
| 2017-06-05 | $11.10 | $11.60 | $11.03 | $11.58 | $7.67 | 7,027,550 |
| 2017-06-02 | $10.83 | $11.17 | $10.62 | $11.13 | $7.37 | 3,269,730 |
| 2017-06-01 | $11.08 | $11.08 | $10.80 | $10.92 | $7.23 | 2,712,230 |
| 2017-05-31 | $11.15 | $11.15 | $11.00 | $11.06 | $7.32 | 2,686,970 |
| 2017-05-30 | $10.91 | $10.91 | $10.91 | $10.91 | $7.22 | 0 |
| 2017-05-29 | $10.91 | $10.91 | $10.91 | $10.91 | $7.22 | 0 |
| 2017-05-26 | $10.97 | $11.04 | $10.86 | $10.91 | $7.22 | 1,871,750 |
| 2017-05-25 | $10.90 | $11.09 | $10.72 | $10.98 | $7.26 | 2,234,470 |
| 2017-05-24 | $10.68 | $10.88 | $10.53 | $10.86 | $7.17 | 1,944,870 |
| 2017-05-23 | $11.05 | $11.14 | $10.70 | $10.71 | $7.08 | 2,619,350 |
| 2017-05-22 | $11.39 | $11.44 | $10.97 | $11.00 | $7.27 | 2,846,280 |
| 2017-05-19 | $11.39 | $11.53 | $11.31 | $11.46 | $7.57 | 2,485,250 |
| 2017-05-18 | $11.28 | $11.48 | $11.21 | $11.34 | $7.49 | 2,052,990 |
| 2017-05-17 | $11.38 | $11.53 | $11.21 | $11.43 | $7.55 | 2,645,970 |
| 2017-05-16 | $11.00 | $11.39 | $10.85 | $11.39 | $7.52 | 3,089,710 |
| 2017-05-15 | $11.01 | $11.17 | $11.00 | $11.04 | $7.29 | 1,390,030 |
| 2017-05-12 | $11.20 | $11.21 | $10.96 | $11.03 | $7.29 | 1,937,760 |
| 2017-05-11 | $11.30 | $11.35 | $10.73 | $11.18 | $7.39 | 3,191,070 |
| 2017-05-10 | $11.61 | $11.69 | $11.35 | $11.35 | $7.50 | 2,073,410 |
| 2017-05-09 | $11.41 | $11.62 | $11.41 | $11.61 | $7.67 | 2,020,160 |
| 2017-05-08 | $11.53 | $11.63 | $11.41 | $11.46 | $7.57 | 2,083,640 |
| 2017-05-05 | $11.81 | $11.89 | $11.51 | $11.53 | $7.62 | 2,936,450 |
| 2017-05-04 | $11.87 | $12.00 | $11.78 | $11.86 | $7.84 | 2,650,400 |
| 2017-05-03 | $11.93 | $11.99 | $11.82 | $11.98 | $7.91 | 2,395,580 |
| 2017-05-02 | $11.92 | $12.01 | $11.88 | $11.93 | $7.88 | 2,060,470 |
| 2017-05-01 | $11.93 | $11.93 | $11.93 | $11.93 | $7.88 | 0 |
| 2017-04-28 | $12.00 | $12.00 | $11.81 | $11.93 | $7.88 | 2,245,650 |
| 2017-04-27 | $11.73 | $11.97 | $11.33 | $11.90 | $7.86 | 4,379,090 |
| 2017-04-26 | $11.88 | $11.97 | $11.70 | $11.73 | $7.75 | 2,461,610 |
| 2017-04-25 | $11.80 | $12.00 | $11.80 | $11.88 | $7.85 | 1,846,930 |
| 2017-04-24 | $12.39 | $12.50 | $11.77 | $11.80 | $7.80 | 3,623,700 |
| 2017-04-21 | $12.40 | $12.54 | $12.39 | $12.39 | $8.19 | 2,038,150 |
| 2017-04-20 | $12.60 | $12.69 | $12.36 | $12.45 | $8.22 | 3,171,890 |
| 2017-04-19 | $12.81 | $12.94 | $12.30 | $12.60 | $8.32 | 5,128,890 |
| 2017-04-18 | $13.10 | $13.23 | $12.88 | $12.88 | $8.51 | 3,712,260 |
| 2017-04-17 | $13.32 | $13.32 | $13.05 | $13.16 | $8.69 | 3,852,220 |
| 2017-04-14 | $13.42 | $13.51 | $13.28 | $13.32 | $8.80 | 4,013,670 |
| 2017-04-13 | $13.45 | $13.60 | $13.35 | $13.43 | $8.87 | 3,882,450 |
| 2017-04-12 | $13.72 | $13.88 | $13.45 | $13.46 | $8.89 | 7,718,440 |
| 2017-04-11 | $13.29 | $13.73 | $13.26 | $13.68 | $9.04 | 9,542,400 |
| 2017-04-10 | $13.52 | $13.55 | $13.24 | $13.28 | $8.77 | 6,590,830 |
| 2017-04-07 | $13.46 | $13.63 | $13.42 | $13.58 | $8.97 | 4,914,560 |
| 2017-04-06 | $13.48 | $13.64 | $13.40 | $13.51 | $8.93 | 4,294,550 |
| 2017-04-05 | $13.40 | $13.49 | $13.26 | $13.49 | $8.91 | 4,327,210 |
| 2017-04-04 | $13.36 | $13.36 | $13.36 | $13.36 | $8.83 | 0 |
| 2017-04-03 | $13.36 | $13.36 | $13.36 | $13.36 | $8.83 | 0 |
| 2017-03-31 | $13.15 | $13.53 | $13.15 | $13.36 | $8.83 | 5,244,400 |
| 2017-03-30 | $13.40 | $13.42 | $13.10 | $13.11 | $8.66 | 6,377,150 |
| 2017-03-29 | $13.55 | $13.60 | $13.38 | $13.40 | $8.85 | 4,884,470 |
| 2017-03-28 | $13.71 | $13.76 | $13.50 | $13.53 | $8.94 | 5,401,860 |
| 2017-03-27 | $13.80 | $13.84 | $13.67 | $13.74 | $9.08 | 4,590,070 |
| 2017-03-24 | $13.73 | $13.87 | $13.65 | $13.80 | $9.12 | 6,739,310 |
| 2017-03-23 | $14.13 | $14.28 | $13.75 | $13.87 | $9.16 | 17,382,310 |
| 2017-03-22 | $13.51 | $13.72 | $13.34 | $13.71 | $9.06 | 7,421,020 |
| 2017-03-21 | $13.66 | $13.68 | $13.55 | $13.58 | $8.97 | 3,309,170 |
| 2017-03-20 | $13.60 | $13.69 | $13.51 | $13.67 | $9.03 | 3,992,700 |
| 2017-03-17 | $13.80 | $13.89 | $13.60 | $13.60 | $8.98 | 6,175,900 |
| 2017-03-16 | $13.68 | $13.87 | $13.67 | $13.82 | $9.13 | 4,974,140 |
| 2017-03-15 | $13.55 | $13.68 | $13.52 | $13.62 | $9.00 | 3,131,300 |
| 2017-03-14 | $13.84 | $13.87 | $13.62 | $13.66 | $9.02 | 3,649,550 |
| 2017-03-13 | $13.58 | $13.77 | $13.50 | $13.75 | $9.08 | 3,484,380 |
| 2017-03-10 | $13.61 | $13.73 | $13.59 | $13.60 | $8.98 | 3,486,140 |
| 2017-03-09 | $13.79 | $13.81 | $13.57 | $13.60 | $8.98 | 6,062,630 |
| 2017-03-08 | $13.99 | $14.20 | $13.80 | $13.87 | $9.16 | 8,003,740 |
| 2017-03-07 | $13.91 | $14.04 | $13.76 | $13.98 | $9.24 | 7,046,090 |
| 2017-03-06 | $13.61 | $13.90 | $13.61 | $13.88 | $9.17 | 6,065,940 |
| 2017-03-03 | $13.53 | $13.64 | $13.42 | $13.63 | $9.00 | 4,738,540 |
| 2017-03-02 | $13.80 | $13.88 | $13.51 | $13.51 | $8.93 | 7,839,230 |
| 2017-03-01 | $13.86 | $13.90 | $13.76 | $13.78 | $9.10 | 5,819,790 |
| 2017-02-28 | $13.85 | $13.93 | $13.71 | $13.80 | $9.12 | 5,510,350 |
| 2017-02-27 | $14.07 | $14.08 | $13.82 | $13.87 | $9.16 | 5,453,770 |
| 2017-02-24 | $13.96 | $14.08 | $13.90 | $14.06 | $9.29 | 7,198,830 |
| 2017-02-23 | $14.05 | $14.05 | $13.81 | $13.95 | $9.22 | 6,049,680 |
| 2017-02-22 | $14.08 | $14.09 | $13.90 | $14.07 | $9.30 | 5,390,470 |
| 2017-02-21 | $13.99 | $14.12 | $13.90 | $14.09 | $9.31 | 7,035,950 |
| 2017-02-20 | $13.88 | $14.00 | $13.76 | $13.99 | $9.24 | 5,893,380 |
| 2017-02-17 | $14.05 | $14.12 | $13.77 | $13.84 | $9.14 | 7,539,570 |
| 2017-02-16 | $13.95 | $14.05 | $13.80 | $13.98 | $9.24 | 6,907,850 |
| 2017-02-15 | $14.03 | $14.20 | $13.84 | $13.92 | $9.20 | 11,964,310 |
| 2017-02-14 | $13.92 | $15.00 | $13.92 | $14.24 | $9.41 | 20,631,920 |
| 2017-02-13 | $13.69 | $13.78 | $13.51 | $13.76 | $9.09 | 7,011,090 |
| 2017-02-10 | $13.83 | $13.89 | $13.70 | $13.71 | $9.06 | 6,329,130 |
| 2017-02-09 | $13.80 | $13.92 | $13.74 | $13.89 | $9.18 | 7,702,530 |
| 2017-02-08 | $13.62 | $13.86 | $13.39 | $13.84 | $9.14 | 9,124,310 |
| 2017-02-07 | $13.76 | $13.79 | $13.52 | $13.62 | $9.00 | 6,308,780 |
| 2017-02-06 | $13.56 | $13.84 | $13.50 | $13.80 | $9.12 | 6,535,290 |
| 2017-02-03 | $13.66 | $13.74 | $13.43 | $13.54 | $8.94 | 4,595,680 |
| 2017-02-02 | $13.62 | $13.62 | $13.62 | $13.62 | $9.00 | 0 |
| 2017-02-01 | $13.62 | $13.62 | $13.62 | $13.62 | $9.00 | 0 |
| 2017-01-31 | $13.62 | $13.62 | $13.62 | $13.62 | $9.00 | 0 |
| 2017-01-30 | $13.62 | $13.62 | $13.62 | $13.62 | $9.00 | 0 |
| 2017-01-27 | $13.62 | $13.62 | $13.62 | $13.62 | $9.00 | 0 |
| 2017-01-26 | $13.57 | $13.66 | $13.51 | $13.62 | $9.00 | 4,824,100 |
| 2017-01-25 | $13.37 | $13.60 | $13.37 | $13.51 | $8.93 | 4,505,230 |
| 2017-01-24 | $13.70 | $13.70 | $13.30 | $13.46 | $8.89 | 7,612,460 |
| 2017-01-23 | $13.75 | $14.06 | $13.63 | $13.71 | $9.06 | 10,238,370 |
| 2017-01-20 | $13.38 | $13.83 | $13.27 | $13.62 | $9.00 | 12,982,090 |
| 2017-01-19 | $13.01 | $13.61 | $13.00 | $13.47 | $8.90 | 11,044,170 |
| 2017-01-18 | $13.42 | $13.46 | $13.12 | $13.12 | $8.67 | 8,225,980 |
| 2017-01-17 | $13.20 | $13.72 | $12.82 | $13.55 | $8.95 | 15,848,900 |
| 2017-01-16 | $14.90 | $14.90 | $13.58 | $13.59 | $8.98 | 26,923,970 |
| 2017-01-13 | $14.66 | $15.25 | $14.66 | $15.09 | $9.97 | 26,672,320 |
| 2017-01-12 | $15.05 | $15.29 | $14.70 | $14.84 | $9.80 | 20,030,530 |
| 2017-01-11 | $14.42 | $15.09 | $14.38 | $14.93 | $9.86 | 23,050,420 |
| 2017-01-10 | $14.70 | $15.15 | $14.60 | $14.61 | $9.65 | 16,853,990 |
| 2017-01-09 | $14.40 | $14.80 | $14.20 | $14.78 | $9.76 | 15,487,950 |
| 2017-01-06 | $14.98 | $14.99 | $14.31 | $14.43 | $9.53 | 20,071,760 |
| 2017-01-05 | $14.68 | $15.29 | $14.57 | $15.09 | $9.97 | 26,837,940 |
| 2017-01-04 | $14.46 | $14.84 | $14.30 | $14.69 | $9.70 | 21,698,640 |
| 2017-01-03 | $14.50 | $14.74 | $14.32 | $14.49 | $9.57 | 22,168,750 |
| 2017-01-02 | $14.85 | $14.85 | $14.85 | $14.85 | $9.81 | 0 |
| 2016-12-30 | $14.40 | $15.36 | $14.18 | $14.85 | $9.81 | 36,390,780 |
| 2016-12-29 | $14.68 | $14.96 | $14.40 | $14.45 | $9.55 | 20,332,910 |
| 2016-12-28 | $14.85 | $14.91 | $14.50 | $14.68 | $9.70 | 27,984,860 |
| 2016-12-27 | $14.90 | $15.79 | $14.35 | $15.28 | $10.09 | 50,603,720 |
| 2016-12-26 | $14.66 | $15.35 | $14.53 | $15.01 | $9.92 | 54,141,930 |
| 2016-12-23 | $14.53 | $14.53 | $14.53 | $14.53 | $9.60 | 16,293,260 |
| 2016-12-22 | $13.24 | $13.33 | $13.09 | $13.21 | $8.73 | 3,060,100 |
| 2016-12-21 | $13.24 | $13.35 | $13.16 | $13.29 | $8.78 | 3,192,290 |
| 2016-12-20 | $12.96 | $13.23 | $12.96 | $13.19 | $8.71 | 3,058,000 |
| 2016-12-19 | $13.19 | $13.20 | $12.92 | $12.97 | $8.57 | 3,058,750 |
| 2016-12-16 | $12.99 | $13.28 | $12.96 | $13.20 | $8.72 | 3,309,500 |
| 2016-12-15 | $12.84 | $13.18 | $12.76 | $12.96 | $8.56 | 4,222,120 |
| 2016-12-14 | $13.10 | $13.11 | $12.82 | $12.84 | $8.48 | 3,931,070 |
| 2016-12-13 | $13.01 | $13.20 | $12.72 | $13.11 | $8.66 | 4,216,520 |
| 2016-12-12 | $14.08 | $14.09 | $13.00 | $13.01 | $8.59 | 6,725,240 |
| 2016-12-09 | $14.08 | $14.17 | $14.00 | $14.04 | $9.28 | 3,885,960 |
| 2016-12-08 | $14.30 | $14.30 | $14.01 | $14.10 | $9.31 | 6,147,840 |
| 2016-12-07 | $14.33 | $14.40 | $14.07 | $14.29 | $9.44 | 5,808,710 |
| 2016-12-06 | $14.49 | $14.50 | $14.30 | $14.33 | $9.47 | 2,089,870 |
| 2016-12-05 | $14.30 | $14.55 | $14.25 | $14.39 | $9.51 | 2,754,310 |
| 2016-12-02 | $14.79 | $14.85 | $14.35 | $14.37 | $9.49 | 4,428,810 |
| 2016-12-01 | $14.66 | $14.85 | $14.66 | $14.77 | $9.76 | 4,085,060 |
| 2016-11-30 | $14.52 | $14.92 | $14.50 | $14.69 | $9.70 | 4,116,290 |
| 2016-11-29 | $14.97 | $14.98 | $14.65 | $14.66 | $9.68 | 6,150,310 |
| 2016-11-28 | $14.92 | $15.26 | $14.75 | $15.06 | $9.95 | 8,325,110 |
| 2016-11-25 | $14.65 | $14.95 | $14.44 | $14.94 | $9.87 | 6,307,270 |
| 2016-11-24 | $14.80 | $14.87 | $14.59 | $14.68 | $9.70 | 3,538,520 |
| 2016-11-23 | $14.93 | $15.02 | $14.71 | $14.79 | $9.77 | 5,290,830 |
| 2016-11-22 | $14.66 | $14.92 | $14.65 | $14.91 | $9.85 | 4,564,400 |
| 2016-11-21 | $14.58 | $14.72 | $14.48 | $14.65 | $9.68 | 3,811,260 |
| 2016-11-18 | $14.77 | $14.83 | $14.53 | $14.54 | $9.61 | 4,317,240 |
| 2016-11-17 | $15.01 | $15.01 | $14.71 | $14.78 | $9.76 | 4,957,880 |
| 2016-11-16 | $14.92 | $15.12 | $14.90 | $15.04 | $9.94 | 8,957,410 |
| 2016-11-15 | $14.69 | $14.90 | $14.65 | $14.90 | $9.84 | 5,829,410 |
| 2016-11-14 | $14.69 | $14.84 | $14.63 | $14.70 | $9.71 | 6,051,200 |
| 2016-11-11 | $14.64 | $14.66 | $14.48 | $14.65 | $9.68 | 5,148,120 |
| 2016-11-10 | $14.69 | $14.69 | $14.52 | $14.61 | $9.65 | 4,107,130 |
| 2016-11-09 | $14.59 | $14.67 | $14.30 | $14.45 | $9.55 | 5,584,350 |
| 2016-11-08 | $14.54 | $14.65 | $14.49 | $14.59 | $9.64 | 3,582,600 |
| 2016-11-07 | $14.46 | $14.53 | $14.35 | $14.45 | $9.55 | 3,158,240 |
| 2016-11-04 | $14.51 | $14.65 | $14.40 | $14.45 | $9.55 | 3,693,590 |
| 2016-11-03 | $14.44 | $14.70 | $14.36 | $14.51 | $9.59 | 5,135,810 |
| 2016-11-02 | $14.68 | $14.68 | $14.40 | $14.43 | $9.53 | 5,444,380 |
| 2016-11-01 | $14.51 | $14.83 | $14.43 | $14.74 | $9.74 | 7,058,070 |
| 2016-10-31 | $14.66 | $14.66 | $14.27 | $14.47 | $9.56 | 0 |
| 2016-10-28 | $15.15 | $15.28 | $14.65 | $14.66 | $9.68 | 8,636,590 |
| 2016-10-27 | $15.22 | $15.35 | $15.08 | $15.23 | $10.06 | 3,959,360 |
| 2016-10-26 | $15.48 | $15.48 | $15.15 | $15.26 | $10.08 | 5,552,100 |
| 2016-10-25 | $15.33 | $15.52 | $15.25 | $15.49 | $10.23 | 6,179,320 |
| 2016-10-24 | $15.16 | $15.38 | $15.02 | $15.36 | $10.15 | 5,279,880 |
| 2016-10-21 | $15.34 | $15.37 | $14.97 | $15.15 | $10.01 | 5,350,170 |
| 2016-10-20 | $15.16 | $15.41 | $15.15 | $15.37 | $10.15 | 6,799,520 |
| 2016-10-19 | $15.28 | $15.35 | $15.13 | $15.15 | $10.01 | 4,598,280 |
| 2016-10-18 | $14.99 | $15.27 | $14.91 | $15.26 | $10.08 | 5,599,340 |
| 2016-10-17 | $15.34 | $15.53 | $14.91 | $14.92 | $9.86 | 6,787,410 |
| 2016-10-14 | $15.55 | $15.55 | $15.26 | $15.31 | $10.11 | 10,012,100 |
| 2016-10-13 | $15.24 | $16.08 | $15.04 | $15.85 | $10.47 | 16,814,410 |
| 2016-10-12 | $15.03 | $15.13 | $14.92 | $15.04 | $9.94 | 3,929,690 |
| 2016-10-11 | $14.97 | $15.14 | $14.90 | $15.04 | $9.94 | 5,911,410 |
| 2016-10-10 | $14.45 | $15.08 | $14.45 | $14.97 | $9.89 | 5,810,740 |
| 2016-10-07 | $14.40 | $14.40 | $14.40 | $14.40 | $9.51 | 0 |
| 2016-10-06 | $14.40 | $14.40 | $14.40 | $14.40 | $9.51 | 0 |
| 2016-10-05 | $14.40 | $14.40 | $14.40 | $14.40 | $9.51 | 0 |
| 2016-10-04 | $14.40 | $14.40 | $14.40 | $14.40 | $9.51 | 0 |
| 2016-10-03 | $14.40 | $14.40 | $14.40 | $14.40 | $9.51 | 0 |
| 2016-09-30 | $14.27 | $14.49 | $14.25 | $14.40 | $9.51 | 3,528,240 |
| 2016-09-29 | $14.15 | $14.40 | $14.15 | $14.25 | $9.41 | 3,760,480 |
| 2016-09-28 | $14.32 | $14.32 | $14.06 | $14.19 | $9.37 | 3,958,980 |
| 2016-09-27 | $14.12 | $14.40 | $13.98 | $14.32 | $9.46 | 5,492,210 |
| 2016-09-26 | $14.75 | $14.80 | $14.12 | $14.14 | $9.34 | 7,318,650 |
| 2016-09-23 | $14.96 | $14.98 | $14.62 | $14.73 | $9.73 | 4,132,500 |
| 2016-09-22 | $14.95 | $15.03 | $14.85 | $14.97 | $9.89 | 5,411,350 |
| 2016-09-21 | $14.75 | $14.97 | $14.71 | $14.89 | $9.84 | 4,871,870 |
| 2016-09-20 | $14.86 | $15.09 | $14.75 | $14.78 | $9.76 | 5,530,840 |
| 2016-09-19 | $14.53 | $14.83 | $14.53 | $14.75 | $9.74 | 3,842,390 |
| 2016-09-16 | $14.53 | $14.53 | $14.53 | $14.53 | $9.60 | 0 |
| 2016-09-15 | $14.53 | $14.53 | $14.53 | $14.53 | $9.60 | 0 |
| 2016-09-14 | $14.70 | $14.79 | $14.50 | $14.53 | $9.60 | 3,911,190 |
| 2016-09-13 | $14.86 | $14.94 | $14.69 | $14.76 | $9.75 | 3,517,540 |
| 2016-09-12 | $15.02 | $15.18 | $14.62 | $14.71 | $9.72 | 7,312,600 |
| 2016-09-09 | $15.54 | $15.64 | $15.28 | $15.31 | $10.11 | 5,489,260 |
| 2016-09-08 | $15.50 | $15.64 | $15.35 | $15.52 | $10.25 | 4,417,830 |
| 2016-09-07 | $15.58 | $15.78 | $15.40 | $15.58 | $10.29 | 6,987,490 |
| 2016-09-06 | $15.25 | $15.62 | $14.82 | $15.61 | $10.31 | 9,319,800 |
| 2016-09-05 | $15.17 | $15.35 | $15.04 | $15.29 | $10.10 | 6,611,170 |
| 2016-09-02 | $15.70 | $15.76 | $14.96 | $15.11 | $9.98 | 9,340,820 |
| 2016-09-01 | $15.74 | $15.86 | $15.62 | $15.62 | $10.32 | 4,853,550 |
| 2016-08-31 | $15.85 | $15.97 | $15.59 | $15.71 | $10.38 | 6,554,890 |
| 2016-08-30 | $16.03 | $16.25 | $15.84 | $15.89 | $10.50 | 6,934,170 |
| 2016-08-29 | $16.02 | $16.13 | $15.83 | $15.98 | $10.56 | 6,066,290 |
| 2016-08-26 | $16.18 | $16.40 | $15.96 | $16.01 | $10.58 | 11,172,530 |
| 2016-08-25 | $15.69 | $16.43 | $15.56 | $16.20 | $10.70 | 18,744,270 |
| 2016-08-24 | $15.33 | $15.96 | $15.30 | $15.70 | $10.37 | 7,899,650 |
| 2016-08-23 | $15.20 | $15.54 | $15.16 | $15.31 | $10.11 | 4,439,010 |
| 2016-08-22 | $15.85 | $15.99 | $15.29 | $15.29 | $10.10 | 7,126,320 |
| 2016-08-19 | $15.88 | $16.06 | $15.76 | $15.85 | $10.47 | 6,113,020 |
| 2016-08-18 | $16.01 | $16.30 | $15.77 | $15.90 | $10.50 | 11,425,360 |
| 2016-08-17 | $15.55 | $15.95 | $15.55 | $15.92 | $10.52 | 10,132,070 |
| 2016-08-16 | $15.53 | $15.80 | $15.49 | $15.50 | $10.24 | 6,936,930 |
| 2016-08-15 | $15.21 | $15.65 | $15.02 | $15.51 | $10.25 | 9,221,380 |
| 2016-08-12 | $15.01 | $15.18 | $14.82 | $15.14 | $10.00 | 4,191,700 |
| 2016-08-11 | $15.18 | $15.33 | $14.96 | $14.96 | $9.88 | 5,058,720 |
| 2016-08-10 | $15.52 | $15.70 | $15.16 | $15.25 | $10.07 | 7,196,830 |
| 2016-08-09 | $15.53 | $15.64 | $15.40 | $15.60 | $10.31 | 5,935,330 |
| 2016-08-08 | $15.11 | $15.62 | $14.99 | $15.58 | $10.29 | 7,932,890 |
| 2016-08-05 | $15.16 | $15.25 | $14.98 | $15.19 | $10.03 | 7,370,210 |
| 2016-08-04 | $14.98 | $15.34 | $14.79 | $15.24 | $10.07 | 10,344,620 |
| 2016-08-03 | $15.02 | $15.08 | $14.86 | $14.96 | $9.88 | 6,007,930 |
| 2016-08-02 | $15.00 | $15.26 | $14.65 | $14.99 | $9.90 | 8,360,660 |
| 2016-08-01 | $15.15 | $15.20 | $14.55 | $15.04 | $9.94 | 7,802,140 |
| 2016-07-29 | $15.43 | $15.53 | $15.12 | $15.12 | $9.99 | 5,461,590 |
| 2016-07-28 | $15.23 | $15.55 | $14.82 | $15.46 | $10.21 | 10,144,710 |
| 2016-07-27 | $16.40 | $16.42 | $14.93 | $15.22 | $10.05 | 17,747,000 |
| 2016-07-26 | $16.25 | $16.42 | $16.01 | $16.40 | $10.83 | 10,834,570 |
| 2016-07-25 | $17.08 | $17.08 | $15.99 | $16.25 | $10.74 | 20,160,030 |
| 2016-07-22 | $17.13 | $17.62 | $17.01 | $17.03 | $11.25 | 12,827,150 |
| 2016-07-21 | $17.71 | $17.74 | $16.95 | $17.13 | $11.32 | 18,566,080 |
| 2016-07-20 | $17.00 | $17.85 | $16.83 | $17.39 | $11.49 | 19,492,780 |
| 2016-07-19 | $16.53 | $16.87 | $16.51 | $16.87 | $11.14 | 9,385,490 |
| 2016-07-18 | $16.90 | $17.17 | $16.71 | $16.72 | $11.05 | 8,012,740 |
| 2016-07-15 | $17.04 | $17.20 | $16.72 | $16.92 | $11.18 | 11,057,190 |
| 2016-07-14 | $17.35 | $17.55 | $17.00 | $17.07 | $11.28 | 12,426,810 |
| 2016-07-13 | $17.27 | $17.70 | $17.07 | $17.28 | $11.42 | 17,369,210 |
| 2016-07-12 | $17.52 | $17.55 | $16.70 | $17.15 | $11.33 | 21,840,330 |
| 2016-07-11 | $17.98 | $18.22 | $17.20 | $17.30 | $11.43 | 31,469,880 |
| 2016-07-08 | $15.82 | $17.51 | $15.82 | $17.51 | $11.57 | 32,380,930 |
| 2016-07-07 | $16.34 | $16.46 | $15.60 | $15.92 | $10.52 | 18,486,900 |
| 2016-07-06 | $16.30 | $16.55 | $15.98 | $16.51 | $10.91 | 13,818,910 |
| 2016-07-05 | $16.50 | $17.10 | $16.32 | $16.34 | $10.79 | 25,179,560 |
| 2016-07-04 | $15.40 | $16.70 | $15.20 | $16.62 | $10.98 | 28,243,840 |
| 2016-07-01 | $15.56 | $16.18 | $15.25 | $15.70 | $10.37 | 26,228,370 |
| 2016-06-30 | $15.48 | $15.60 | $15.06 | $15.16 | $10.02 | 20,110,460 |
| 2016-06-29 | $15.50 | $16.09 | $15.49 | $15.50 | $10.24 | 22,444,370 |
| 2016-06-28 | $15.10 | $15.88 | $14.87 | $15.63 | $10.33 | 33,674,940 |
| 2016-06-27 | $13.92 | $15.18 | $13.89 | $15.01 | $9.92 | 23,461,170 |
| 2016-06-24 | $14.45 | $14.60 | $13.71 | $14.07 | $9.30 | 16,511,110 |
| 2016-06-23 | $14.47 | $14.84 | $14.25 | $14.58 | $9.63 | 16,968,560 |
| 2016-06-22 | $13.82 | $14.44 | $13.81 | $14.42 | $9.53 | 11,283,490 |
| 2016-06-21 | $14.45 | $14.58 | $13.86 | $13.90 | $9.18 | 13,305,210 |
| 2016-06-20 | $14.32 | $14.46 | $14.02 | $14.33 | $9.47 | 12,922,240 |
| 2016-06-17 | $14.88 | $15.03 | $14.21 | $14.45 | $9.55 | 19,042,020 |
| 2016-06-16 | $14.78 | $15.09 | $14.48 | $14.59 | $9.64 | 22,852,080 |
| 2016-06-15 | $13.85 | $15.06 | $13.85 | $14.89 | $9.84 | 27,475,510 |
| 2016-06-14 | $13.81 | $14.39 | $13.65 | $14.28 | $9.43 | 19,670,420 |
| 2016-06-13 | $13.66 | $14.95 | $13.41 | $13.70 | $9.05 | 29,884,680 |
| 2016-06-10 | $13.87 | $13.87 | $13.87 | $13.87 | $9.16 | 0 |
| 2016-06-09 | $13.87 | $13.87 | $13.87 | $13.87 | $9.16 | 0 |
| 2016-06-08 | $13.42 | $14.15 | $13.41 | $13.87 | $9.16 | 19,417,020 |
| 2016-06-07 | $13.17 | $13.50 | $13.06 | $13.41 | $8.86 | 9,964,660 |
| 2016-06-06 | $13.32 | $13.39 | $13.03 | $13.16 | $8.69 | 7,268,690 |
| 2016-06-03 | $13.32 | $13.43 | $13.06 | $13.24 | $8.75 | 8,518,920 |
| 2016-06-02 | $13.08 | $13.35 | $13.02 | $13.31 | $8.79 | 9,061,910 |
| 2016-06-01 | $13.10 | $13.39 | $13.00 | $13.06 | $8.62 | 11,308,170 |
| 2016-05-31 | $12.45 | $13.08 | $12.40 | $13.08 | $8.63 | 12,125,930 |
| 2016-05-30 | $12.30 | $12.55 | $12.21 | $12.33 | $8.14 | 5,077,150 |
| 2016-05-27 | $12.63 | $12.76 | $12.49 | $12.53 | $8.27 | 5,661,380 |
| 2016-05-26 | $12.58 | $12.68 | $12.15 | $12.68 | $8.37 | 6,665,330 |
| 2016-05-25 | $12.73 | $12.88 | $12.46 | $12.61 | $8.32 | 6,951,280 |
| 2016-05-24 | $12.80 | $12.94 | $12.50 | $12.60 | $8.32 | 8,342,370 |
| 2016-05-23 | $12.84 | $13.12 | $12.77 | $13.00 | $8.58 | 14,276,250 |
| 2016-05-20 | $11.90 | $12.47 | $11.85 | $12.47 | $8.23 | 8,301,840 |
| 2016-05-19 | $11.99 | $12.31 | $11.99 | $12.03 | $7.94 | 4,910,760 |
| 2016-05-18 | $12.20 | $12.20 | $11.81 | $11.94 | $7.88 | 6,254,360 |
| 2016-05-17 | $12.45 | $12.47 | $12.11 | $12.36 | $8.16 | 6,714,800 |
| 2016-05-16 | $12.04 | $12.44 | $12.00 | $12.39 | $8.18 | 4,375,830 |
| 2016-05-13 | $12.29 | $12.45 | $11.99 | $12.04 | $7.95 | 4,521,680 |
| 2016-05-12 | $12.11 | $12.30 | $11.89 | $12.28 | $8.11 | 4,264,970 |
| 2016-05-11 | $12.60 | $12.72 | $12.32 | $12.35 | $8.15 | 3,734,090 |
| 2016-05-10 | $12.41 | $12.67 | $12.41 | $12.57 | $8.30 | 3,189,040 |
| 2016-05-09 | $13.02 | $13.04 | $12.41 | $12.45 | $8.22 | 6,151,190 |
| 2016-05-06 | $14.14 | $14.16 | $13.15 | $13.15 | $8.68 | 7,969,440 |
| 2016-05-05 | $13.92 | $14.10 | $13.84 | $14.03 | $9.26 | 4,220,480 |
| 2016-05-04 | $13.98 | $14.25 | $13.82 | $13.93 | $9.20 | 6,927,760 |
| 2016-05-03 | $13.39 | $14.00 | $13.35 | $14.00 | $9.24 | 7,674,270 |
| 2016-05-02 | $13.37 | $13.37 | $13.37 | $13.37 | $8.83 | 0 |
| 2016-04-29 | $13.40 | $13.59 | $13.30 | $13.37 | $8.83 | 3,704,650 |
| 2016-04-28 | $13.42 | $13.55 | $13.04 | $13.52 | $8.92 | 5,410,840 |
| 2016-04-27 | $13.36 | $13.65 | $13.30 | $13.36 | $8.82 | 5,229,080 |
| 2016-04-26 | $13.18 | $13.45 | $13.13 | $13.44 | $8.87 | 5,723,410 |
| 2016-04-25 | $13.20 | $13.34 | $13.05 | $13.25 | $8.75 | 4,343,170 |
| 2016-04-22 | $13.10 | $13.39 | $13.00 | $13.32 | $8.79 | 5,597,760 |
| 2016-04-21 | $13.40 | $13.61 | $13.09 | $13.12 | $8.66 | 7,613,390 |
| 2016-04-20 | $14.80 | $14.80 | $13.30 | $13.53 | $8.93 | 12,610,140 |
| 2016-04-19 | $14.65 | $14.76 | $14.40 | $14.68 | $9.69 | 7,068,410 |
| 2016-04-18 | $14.72 | $14.72 | $14.44 | $14.51 | $9.58 | 8,339,220 |
| 2016-04-15 | $15.32 | $15.35 | $14.94 | $15.06 | $9.94 | 11,006,140 |
| 2016-04-14 | $14.98 | $15.50 | $14.81 | $15.32 | $10.11 | 14,495,670 |
| 2016-04-13 | $15.20 | $15.26 | $14.88 | $14.90 | $9.84 | 14,825,320 |
| 2016-04-12 | $14.59 | $14.78 | $14.10 | $14.78 | $9.76 | 10,004,890 |
| 2016-04-11 | $14.51 | $14.84 | $14.50 | $14.63 | $9.66 | 10,593,170 |
| 2016-04-08 | $14.48 | $14.63 | $13.98 | $14.27 | $9.42 | 12,565,760 |
| 2016-04-07 | $15.03 | $15.16 | $14.68 | $14.72 | $9.72 | 11,691,410 |
| 2016-04-06 | $15.25 | $15.49 | $14.70 | $15.03 | $9.92 | 17,926,500 |
| 2016-04-05 | $15.17 | $15.76 | $15.00 | $15.53 | $10.25 | 12,874,570 |
| 2016-04-04 | $15.21 | $15.21 | $15.21 | $15.21 | $10.04 | 0 |
| 2016-04-01 | $15.41 | $15.59 | $14.79 | $15.21 | $10.04 | 14,697,790 |
| 2016-03-31 | $16.27 | $16.65 | $15.60 | $15.68 | $10.35 | 24,950,940 |
| 2016-03-30 | $14.77 | $15.90 | $14.71 | $15.89 | $10.49 | 21,878,440 |
| 2016-03-29 | $14.73 | $15.00 | $14.36 | $14.85 | $9.80 | 11,699,920 |
| 2016-03-28 | $15.06 | $15.67 | $14.70 | $14.80 | $9.77 | 17,443,650 |
| 2016-03-25 | $14.63 | $15.28 | $14.50 | $15.07 | $9.95 | 15,001,430 |
| 2016-03-24 | $14.82 | $15.78 | $14.67 | $14.80 | $9.77 | 23,171,130 |
| 2016-03-23 | $14.81 | $15.30 | $14.51 | $15.13 | $9.99 | 22,328,310 |
| 2016-03-22 | $14.80 | $15.63 | $14.68 | $15.12 | $9.98 | 24,233,480 |
| 2016-03-21 | $14.65 | $15.36 | $14.16 | $15.35 | $10.13 | 28,996,830 |
| 2016-03-18 | $12.97 | $14.19 | $12.88 | $13.96 | $9.22 | 20,636,580 |
| 2016-03-17 | $12.20 | $12.97 | $12.17 | $12.90 | $8.52 | 11,752,430 |
| 2016-03-16 | $12.66 | $12.76 | $12.06 | $12.17 | $8.03 | 5,268,960 |
| 2016-03-15 | $12.60 | $12.70 | $12.36 | $12.41 | $8.19 | 5,346,200 |
| 2016-03-14 | $12.20 | $12.73 | $12.20 | $12.66 | $8.36 | 8,047,860 |
| 2016-03-11 | $11.90 | $12.20 | $11.80 | $12.06 | $7.96 | 3,731,980 |
| 2016-03-10 | $12.39 | $12.68 | $12.01 | $12.05 | $7.95 | 5,961,560 |
| 2016-03-09 | $12.09 | $12.82 | $11.90 | $12.53 | $8.27 | 11,466,130 |
| 2016-03-08 | $12.00 | $12.43 | $11.48 | $12.41 | $8.19 | 7,621,000 |
| 2016-03-07 | $12.05 | $12.47 | $11.81 | $12.22 | $8.07 | 5,427,570 |
| 2016-03-04 | $12.46 | $12.59 | $11.60 | $11.86 | $7.83 | 8,788,450 |
| 2016-03-03 | $12.61 | $12.98 | $12.50 | $12.51 | $8.26 | 8,654,500 |
| 2016-03-02 | $12.03 | $12.67 | $11.85 | $12.60 | $8.32 | 9,610,710 |
| 2016-03-01 | $11.74 | $12.17 | $11.34 | $12.03 | $7.94 | 7,275,210 |
| 2016-02-29 | $12.74 | $12.74 | $11.60 | $11.67 | $7.70 | 8,217,770 |
| 2016-02-26 | $13.30 | $13.36 | $12.51 | $12.84 | $8.48 | 8,161,660 |
| 2016-02-25 | $14.33 | $14.50 | $13.15 | $13.15 | $8.68 | 13,299,540 |
| 2016-02-24 | $14.87 | $14.98 | $14.13 | $14.61 | $9.64 | 16,507,610 |
| 2016-02-23 | $14.44 | $15.22 | $14.25 | $15.16 | $10.01 | 19,560,850 |
| 2016-02-22 | $14.34 | $14.55 | $14.15 | $14.42 | $9.52 | 11,031,120 |
| 2016-02-19 | $13.94 | $14.35 | $13.80 | $14.16 | $9.35 | 11,070,770 |
| 2016-02-18 | $14.35 | $14.36 | $13.80 | $13.88 | $9.16 | 8,930,210 |
| 2016-02-17 | $13.95 | $14.34 | $13.63 | $14.17 | $9.35 | 13,448,670 |
| 2016-02-16 | $13.47 | $13.97 | $13.46 | $13.95 | $9.21 | 11,552,200 |
| 2016-02-15 | $12.50 | $13.44 | $12.48 | $13.34 | $8.81 | 7,517,570 |
| 2016-02-12 | $13.17 | $13.17 | $13.17 | $13.17 | $8.69 | 0 |
| 2016-02-11 | $13.17 | $13.17 | $13.17 | $13.17 | $8.69 | 0 |
| 2016-02-10 | $13.17 | $13.17 | $13.17 | $13.17 | $8.69 | 0 |
| 2016-02-09 | $13.17 | $13.17 | $13.17 | $13.17 | $8.69 | 0 |
| 2016-02-08 | $13.17 | $13.17 | $13.17 | $13.17 | $8.69 | 0 |
| 2016-02-05 | $13.47 | $13.55 | $13.11 | $13.17 | $8.69 | 6,992,650 |
| 2016-02-04 | $13.18 | $13.84 | $13.11 | $13.49 | $8.91 | 13,017,370 |
| 2016-02-03 | $12.97 | $13.28 | $12.71 | $13.20 | $8.71 | 15,322,220 |
| 2016-02-02 | $11.80 | $12.97 | $11.80 | $12.97 | $8.56 | 9,168,750 |
| 2016-02-01 | $12.33 | $12.44 | $11.50 | $11.79 | $7.78 | 9,730,850 |
| 2016-01-29 | $12.01 | $12.75 | $11.80 | $12.60 | $8.32 | 6,845,890 |
| 2016-01-28 | $12.40 | $12.63 | $11.78 | $11.99 | $7.91 | 6,240,260 |
| 2016-01-27 | $12.61 | $12.75 | $11.52 | $12.56 | $8.29 | 7,995,910 |
| 2016-01-26 | $13.48 | $13.96 | $12.45 | $12.50 | $8.25 | 10,050,960 |
| 2016-01-25 | $13.73 | $13.88 | $13.52 | $13.69 | $9.04 | 6,228,940 |
| 2016-01-22 | $13.40 | $13.99 | $12.86 | $13.54 | $8.94 | 7,101,340 |
| 2016-01-21 | $13.68 | $14.33 | $13.11 | $13.14 | $8.67 | 9,776,320 |
| 2016-01-20 | $13.88 | $14.48 | $13.77 | $14.01 | $9.25 | 10,029,910 |
| 2016-01-19 | $13.55 | $14.10 | $13.31 | $14.03 | $9.26 | 9,299,480 |
| 2016-01-18 | $12.66 | $13.69 | $12.63 | $13.51 | $8.92 | 9,593,980 |
| 2016-01-15 | $13.50 | $13.74 | $12.68 | $13.03 | $8.60 | 8,432,610 |
| 2016-01-14 | $12.51 | $13.67 | $12.30 | $13.64 | $9.00 | 9,675,180 |
| 2016-01-13 | $13.78 | $13.97 | $12.83 | $12.83 | $8.47 | 6,289,770 |
| 2016-01-12 | $13.62 | $13.92 | $13.00 | $13.59 | $8.97 | 7,580,330 |
| 2016-01-11 | $14.71 | $14.71 | $13.62 | $13.62 | $8.99 | 8,837,650 |
| 2016-01-08 | $15.93 | $16.09 | $14.16 | $15.13 | $9.99 | 8,794,630 |
| 2016-01-07 | $16.70 | $16.70 | $15.30 | $15.31 | $10.11 | 2,387,950 |
| 2016-01-06 | $16.46 | $17.05 | $16.46 | $17.00 | $11.22 | 8,321,520 |
| 2016-01-05 | $15.70 | $17.17 | $15.70 | $16.37 | $10.81 | 12,553,330 |
| 2016-01-04 | $19.20 | $19.58 | $17.26 | $17.26 | $11.39 | 10,634,270 |
| 2016-01-01 | $19.18 | $19.18 | $19.18 | $19.18 | $12.66 | 0 |
| 2015-12-31 | $19.86 | $20.13 | $19.10 | $19.18 | $12.66 | 10,317,570 |
| 2015-12-30 | $19.98 | $20.11 | $19.50 | $19.90 | $13.14 | 14,719,390 |
| 2015-12-29 | $19.23 | $19.70 | $18.83 | $19.69 | $13.00 | 11,492,700 |
| 2015-12-28 | $19.22 | $19.98 | $19.17 | $19.17 | $12.65 | 14,321,190 |
| 2015-12-25 | $19.38 | $19.49 | $19.06 | $19.23 | $12.69 | 5,975,060 |
| 2015-12-24 | $18.80 | $19.37 | $18.66 | $19.22 | $12.69 | 6,518,730 |
| 2015-12-23 | $19.58 | $19.67 | $18.85 | $18.95 | $12.51 | 8,901,380 |
| 2015-12-22 | $19.25 | $19.68 | $19.16 | $19.59 | $12.93 | 9,458,300 |
| 2015-12-21 | $19.16 | $19.39 | $18.96 | $19.28 | $12.73 | 7,080,280 |
| 2015-12-18 | $19.66 | $19.86 | $19.17 | $19.40 | $12.81 | 10,362,750 |
| 2015-12-17 | $19.16 | $19.61 | $18.85 | $19.61 | $12.95 | 12,661,330 |
| 2015-12-16 | $18.91 | $19.28 | $18.75 | $18.85 | $12.44 | 8,676,500 |
| 2015-12-15 | $18.76 | $18.98 | $18.59 | $18.63 | $12.30 | 8,753,160 |
| 2015-12-14 | $17.50 | $18.70 | $17.50 | $18.63 | $12.30 | 6,673,970 |
| 2015-12-11 | $18.04 | $18.40 | $17.85 | $18.03 | $11.90 | 6,718,620 |
| 2015-12-10 | $18.00 | $18.50 | $17.68 | $18.11 | $11.95 | 7,590,400 |
| 2015-12-09 | $18.30 | $18.48 | $17.71 | $18.00 | $11.88 | 10,156,270 |
| 2015-12-08 | $19.11 | $19.30 | $18.35 | $18.50 | $12.21 | 10,519,990 |
| 2015-12-07 | $19.11 | $19.50 | $18.78 | $19.41 | $12.81 | 7,949,970 |
| 2015-12-04 | $19.45 | $19.57 | $18.77 | $19.08 | $12.60 | 9,729,660 |
| 2015-12-03 | $18.71 | $19.46 | $18.63 | $19.35 | $12.77 | 8,094,820 |
| 2015-12-02 | $19.38 | $19.48 | $17.88 | $18.71 | $12.35 | 10,164,950 |
| 2015-12-01 | $19.50 | $19.99 | $19.10 | $19.38 | $12.79 | 10,601,540 |
| 2015-11-30 | $19.53 | $19.89 | $18.04 | $19.64 | $12.96 | 14,936,730 |
| 2015-11-27 | $21.40 | $21.78 | $19.10 | $19.60 | $12.94 | 22,667,520 |
| 2015-11-26 | $22.30 | $22.48 | $21.17 | $21.20 | $13.99 | 29,991,440 |
| 2015-11-25 | $20.47 | $22.17 | $20.16 | $22.17 | $14.64 | 28,943,930 |
| 2015-11-24 | $19.35 | $20.18 | $19.20 | $20.15 | $13.30 | 14,553,230 |
| 2015-11-23 | $20.20 | $20.20 | $19.20 | $19.35 | $12.77 | 17,233,130 |
| 2015-11-20 | $20.14 | $20.67 | $20.02 | $20.38 | $13.45 | 21,101,270 |
| 2015-11-19 | $18.75 | $19.95 | $18.75 | $19.65 | $12.97 | 15,485,330 |
| 2015-11-18 | $19.61 | $19.83 | $18.66 | $18.75 | $12.38 | 14,737,470 |
| 2015-11-17 | $20.58 | $21.27 | $19.50 | $19.67 | $12.98 | 27,502,240 |
| 2015-11-16 | $19.50 | $20.65 | $19.46 | $20.53 | $13.55 | 13,904,640 |
| 2015-11-13 | $21.50 | $21.80 | $19.90 | $20.30 | $13.40 | 35,798,300 |
| 2015-11-12 | $21.34 | $21.34 | $20.71 | $21.34 | $14.09 | 38,356,730 |
| 2015-11-11 | $19.21 | $19.60 | $18.65 | $19.40 | $12.81 | 24,608,340 |
| 2015-11-10 | $18.13 | $18.65 | $17.86 | $18.65 | $12.31 | 18,718,750 |
| 2015-11-09 | $17.71 | $18.57 | $17.20 | $18.46 | $12.19 | 20,914,580 |
| 2015-11-06 | $17.48 | $18.19 | $17.46 | $18.08 | $11.94 | 14,309,120 |
| 2015-11-05 | $17.80 | $18.17 | $17.46 | $17.59 | $11.61 | 17,786,900 |
| 2015-11-04 | $16.09 | $17.35 | $16.00 | $17.32 | $11.43 | 12,720,100 |
| 2015-11-03 | $16.58 | $16.72 | $15.72 | $15.91 | $10.50 | 9,381,200 |
| 2015-11-02 | $16.80 | $17.66 | $16.30 | $16.49 | $10.89 | 11,188,870 |
| 2015-10-30 | $17.56 | $18.25 | $17.36 | $17.60 | $11.62 | 12,379,620 |
| 2015-10-29 | $17.49 | $17.82 | $17.03 | $17.48 | $11.54 | 8,942,440 |
| 2015-10-28 | $18.95 | $18.99 | $17.50 | $17.54 | $11.58 | 16,944,380 |
| 2015-10-27 | $17.55 | $18.68 | $16.45 | $18.51 | $12.22 | 20,546,310 |
| 2015-10-26 | $18.44 | $18.60 | $17.13 | $17.96 | $11.86 | 20,191,290 |
| 2015-10-23 | $17.97 | $18.54 | $17.44 | $18.10 | $11.95 | 18,377,080 |
| 2015-10-22 | $16.77 | $18.13 | $16.77 | $17.90 | $11.82 | 19,793,730 |
| 2015-10-21 | $18.00 | $18.82 | $15.80 | $16.77 | $11.07 | 24,982,310 |
| 2015-10-20 | $17.06 | $17.72 | $17.02 | $17.47 | $11.53 | 20,846,040 |
| 2015-10-19 | $15.85 | $16.90 | $15.78 | $16.76 | $11.06 | 21,678,480 |
| 2015-10-16 | $15.60 | $15.99 | $15.31 | $15.83 | $10.45 | 18,396,050 |
| 2015-10-15 | $14.88 | $15.85 | $14.49 | $15.70 | $10.36 | 22,209,680 |
| 2015-10-14 | $15.05 | $15.65 | $14.81 | $15.10 | $9.97 | 15,055,300 |
| 2015-10-13 | $14.80 | $15.14 | $14.69 | $15.04 | $9.93 | 10,861,890 |
| 2015-10-12 | $14.49 | $15.36 | $14.31 | $14.99 | $9.90 | 14,020,300 |
| 2015-10-09 | $13.93 | $14.52 | $13.80 | $14.35 | $9.47 | 13,992,270 |
| 2015-10-08 | $13.45 | $14.16 | $13.20 | $13.96 | $9.22 | 12,779,510 |
| 2015-10-07 | $12.90 | $12.90 | $12.90 | $12.90 | $8.52 | 0 |
| 2015-10-06 | $12.90 | $12.90 | $12.90 | $12.90 | $8.52 | 0 |
| 2015-10-05 | $12.90 | $12.90 | $12.90 | $12.90 | $8.52 | 0 |
| 2015-10-02 | $12.90 | $12.90 | $12.90 | $12.90 | $8.52 | 0 |
| 2015-10-01 | $12.90 | $12.90 | $12.90 | $12.90 | $8.52 | 0 |
| 2015-09-30 | $12.75 | $13.10 | $12.60 | $12.90 | $8.52 | 5,761,400 |
| 2015-09-29 | $12.84 | $13.13 | $12.35 | $12.67 | $8.36 | 5,803,330 |
| 2015-09-28 | $12.88 | $13.27 | $12.32 | $13.22 | $8.73 | 5,997,330 |
| 2015-09-25 | $13.29 | $13.70 | $12.56 | $12.70 | $8.38 | 8,876,490 |
| 2015-09-24 | $13.50 | $13.66 | $13.28 | $13.45 | $8.88 | 8,329,550 |
| 2015-09-23 | $13.35 | $13.95 | $13.25 | $13.34 | $8.81 | 13,586,420 |
| 2015-09-22 | $13.38 | $13.73 | $12.92 | $13.41 | $8.85 | 13,555,270 |
| 2015-09-21 | $12.14 | $13.30 | $11.98 | $13.16 | $8.69 | 10,299,790 |
| 2015-09-18 | $12.12 | $12.39 | $11.87 | $12.29 | $8.11 | 7,558,130 |
| 2015-09-17 | $12.18 | $12.78 | $11.72 | $11.93 | $7.88 | 12,248,790 |
| 2015-09-16 | $10.97 | $12.02 | $10.97 | $12.02 | $7.93 | 9,533,300 |
| 2015-09-15 | $11.60 | $11.94 | $10.93 | $10.93 | $7.22 | 7,888,590 |
| 2015-09-14 | $13.53 | $13.74 | $12.14 | $12.14 | $8.01 | 8,441,910 |
| 2015-09-11 | $13.15 | $13.87 | $13.15 | $13.49 | $8.91 | 10,416,120 |
| 2015-09-10 | $13.05 | $13.77 | $12.88 | $13.18 | $8.70 | 10,048,770 |
| 2015-09-09 | $12.99 | $13.50 | $12.73 | $13.32 | $8.79 | 12,349,050 |
| 2015-09-08 | $11.83 | $12.68 | $11.45 | $12.67 | $8.36 | 7,688,210 |
| 2015-09-07 | $11.58 | $12.26 | $11.50 | $11.66 | $7.70 | 7,996,990 |
| 2015-09-04 | $11.17 | $11.17 | $11.17 | $11.17 | $7.37 | 0 |
| 2015-09-03 | $11.17 | $11.17 | $11.17 | $11.17 | $7.37 | 0 |
| 2015-09-02 | $11.10 | $12.52 | $11.00 | $11.17 | $7.37 | 8,814,260 |
| 2015-09-01 | $12.85 | $12.87 | $11.85 | $11.85 | $7.82 | 8,793,440 |
| 2015-08-31 | $14.10 | $14.20 | $13.17 | $13.17 | $8.69 | 11,683,620 |
| 2015-08-28 | $13.18 | $14.07 | $12.86 | $14.07 | $9.29 | 14,960,030 |
| 2015-08-27 | $12.60 | $12.80 | $11.73 | $12.79 | $8.44 | 10,482,290 |
| 2015-08-26 | $13.25 | $13.70 | $11.78 | $12.01 | $7.93 | 12,332,630 |
| 2015-08-25 | $13.03 | $13.55 | $13.03 | $13.03 | $8.60 | 7,944,500 |
| 2015-08-24 | $15.20 | $16.00 | $14.48 | $14.48 | $9.56 | 9,719,470 |
| 2015-08-21 | $16.95 | $17.49 | $16.05 | $16.09 | $10.62 | 9,205,630 |
| 2015-08-20 | $17.95 | $18.70 | $17.40 | $17.42 | $11.50 | 11,595,420 |
| 2015-08-19 | $16.50 | $18.35 | $16.06 | $17.96 | $11.86 | 13,103,250 |
| 2015-08-18 | $19.42 | $19.90 | $17.67 | $17.67 | $11.66 | 16,115,310 |
| 2015-08-17 | $19.97 | $20.18 | $19.46 | $19.63 | $12.96 | 14,075,780 |
| 2015-08-14 | $19.57 | $20.50 | $19.57 | $19.82 | $13.08 | 19,167,450 |
| 2015-08-13 | $18.61 | $19.59 | $18.37 | $19.56 | $12.91 | 13,713,630 |
Guangzhou Hi Target Navigation (300177) News Headlines
Recent Guangzhou Hi Target Navigation (300177) News
Similar Companies to Guangzhou Hi Target Navigation (300177) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |