Beijing Enlight Media Company Ltd (300251) Exchange: SHE
Data as of July 17, 2025
$19.53 ($0.24) 1.24%
Beijing Enlight Media Company Ltd - Daily Information
Click for more stock information on Beijing Enlight Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.21 |
| Previous Close | $19.53 |
| High | $19.91 |
| Low | $19.21 |
| Adjusted Open | $19.21 |
| Previous Adjusted Close | $19.53 |
| Adjusted High | $19.91 |
| Adjusted Low | $19.21 |
About Beijing Enlight Media Company Ltd (300251)
Beijing Enlight Media Co., Ltd. is principally engaged in the investment, production and distribution of television (TV) programs, TV dramas and movies. The Company operates its business through production and distribution of TV programs; investment and distribution of movies and TV dramas, and the operation of performing arts activities and related services business. The Company's main products include program production and advertisement, movies and TV dramas, and performing arts activities. It primarily provides TV programs, including entertainment and information programs, as well as lifestyle and fashion programs; performing arts activities, including award presentation ceremonies, premieres, music performances and talent shows, as well as movie and TV dramas, among others.
Invest in Beijing Enlight Media Company Ltd (300251)
Historical Stock Data for Beijing Enlight Media Company Ltd (300251)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $19.21 | $19.91 | $19.21 | $19.53 | $19.53 | 85,303,370 |
| 2025-07-15 | $19.30 | $19.47 | $19.05 | $19.29 | $19.29 | 48,416,040 |
| 2025-07-14 | $19.44 | $19.54 | $19.26 | $19.36 | $19.36 | 40,616,090 |
| 2025-07-11 | $19.47 | $19.54 | $19.21 | $19.44 | $19.44 | 53,764,700 |
| 2025-07-10 | $19.60 | $19.78 | $19.39 | $19.46 | $19.46 | 56,877,820 |
| 2025-07-09 | $19.44 | $19.93 | $19.41 | $19.66 | $19.66 | 81,033,070 |
| 2025-07-08 | $19.25 | $19.58 | $19.21 | $19.50 | $19.50 | 55,967,010 |
| 2025-07-07 | $19.20 | $19.38 | $19.12 | $19.26 | $19.26 | 34,990,110 |
| 2025-07-04 | $19.53 | $19.62 | $19.24 | $19.27 | $19.27 | 60,460,250 |
| 2025-07-03 | $19.62 | $19.85 | $19.42 | $19.53 | $19.53 | 47,530,030 |
| 2025-07-02 | $19.75 | $19.84 | $19.49 | $19.57 | $19.57 | 57,916,490 |
| 2025-07-01 | $20.23 | $20.23 | $19.62 | $19.73 | $19.73 | 97,006,510 |
| 2025-06-30 | $19.99 | $20.44 | $19.72 | $20.27 | $20.27 | 113,176,530 |
| 2025-06-27 | $20.18 | $20.21 | $19.60 | $19.96 | $19.96 | 121,439,400 |
| 2025-06-26 | $19.30 | $20.45 | $19.05 | $19.99 | $19.99 | 210,376,870 |
| 2025-06-25 | $19.23 | $19.37 | $19.01 | $19.34 | $19.34 | 90,592,550 |
| 2025-06-24 | $19.12 | $19.39 | $19.04 | $19.24 | $19.24 | 96,227,650 |
| 2025-06-23 | $18.98 | $19.35 | $18.81 | $19.12 | $19.12 | 89,960,040 |
| 2025-06-20 | $19.59 | $19.79 | $18.95 | $18.97 | $18.97 | 78,439,920 |
| 2025-06-19 | $20.22 | $20.48 | $19.50 | $19.61 | $19.61 | 124,591,120 |
| 2025-06-18 | $20.86 | $21.14 | $20.28 | $20.40 | $20.40 | 159,602,270 |
| 2025-06-17 | $22.98 | $22.98 | $20.98 | $21.20 | $21.20 | 329,306,250 |
| 2025-06-13 | $18.61 | $18.85 | $18.37 | $18.42 | $18.42 | 113,343,470 |
| 2025-06-12 | $17.92 | $19.29 | $17.80 | $18.95 | $18.95 | 196,035,820 |
| 2025-06-11 | $18.05 | $18.15 | $17.97 | $18.11 | $18.11 | 42,631,940 |
| 2025-06-10 | $18.12 | $18.17 | $17.67 | $18.09 | $18.09 | 53,778,960 |
| 2025-06-09 | $18.00 | $18.27 | $17.92 | $18.11 | $18.11 | 45,868,590 |
| 2025-06-06 | $18.03 | $18.07 | $17.83 | $17.92 | $17.92 | 33,173,170 |
| 2025-06-05 | $17.88 | $18.10 | $17.75 | $18.01 | $18.01 | 51,910,070 |
| 2025-06-04 | $17.77 | $17.93 | $17.67 | $17.84 | $17.84 | 32,080,210 |
| 2025-06-03 | $17.48 | $17.84 | $17.42 | $17.77 | $17.77 | 49,770,360 |
| 2025-05-30 | $17.91 | $17.92 | $17.47 | $17.52 | $17.52 | 55,896,590 |
| 2025-05-29 | $17.55 | $17.95 | $17.53 | $17.89 | $17.89 | 46,101,960 |
| 2025-05-28 | $17.76 | $17.79 | $17.51 | $17.60 | $17.60 | 31,095,710 |
| 2025-05-27 | $17.75 | $18.00 | $17.68 | $17.72 | $17.72 | 46,860,820 |
| 2025-05-26 | $17.45 | $17.82 | $17.45 | $17.79 | $17.79 | 43,640,750 |
| 2025-05-23 | $17.65 | $17.83 | $17.48 | $17.48 | $17.48 | 42,880,590 |
| 2025-05-22 | $17.83 | $18.04 | $17.64 | $17.65 | $17.65 | 43,128,440 |
| 2025-05-21 | $17.88 | $17.95 | $17.77 | $17.90 | $17.90 | 38,397,620 |
| 2025-05-20 | $17.83 | $17.99 | $17.60 | $17.97 | $17.97 | 76,655,210 |
| 2025-05-19 | $18.24 | $18.39 | $17.98 | $18.39 | $18.39 | 43,653,840 |
| 2025-05-16 | $18.36 | $18.47 | $18.29 | $18.30 | $18.30 | 32,260,490 |
| 2025-05-15 | $18.85 | $18.86 | $18.37 | $18.41 | $18.41 | 50,569,550 |
| 2025-05-14 | $18.74 | $19.04 | $18.65 | $18.87 | $18.87 | 63,233,730 |
| 2025-05-13 | $18.94 | $19.05 | $18.62 | $18.64 | $18.64 | 49,412,730 |
| 2025-05-12 | $18.80 | $18.84 | $18.66 | $18.84 | $18.84 | 49,837,550 |
| 2025-05-09 | $19.15 | $19.15 | $18.61 | $18.61 | $18.61 | 64,533,840 |
| 2025-05-08 | $18.99 | $19.28 | $18.91 | $19.14 | $19.14 | 58,350,170 |
| 2025-05-07 | $19.49 | $19.68 | $18.95 | $19.05 | $19.05 | 90,438,270 |
| 2025-05-06 | $19.33 | $19.47 | $19.11 | $19.40 | $19.40 | 77,469,620 |
| 2025-04-30 | $19.12 | $19.42 | $19.06 | $19.28 | $19.28 | 63,683,300 |
| 2025-04-29 | $18.95 | $19.21 | $18.78 | $19.02 | $19.02 | 51,250,790 |
| 2025-04-28 | $18.96 | $19.18 | $18.88 | $18.98 | $18.98 | 49,748,170 |
| 2025-04-25 | $19.17 | $19.25 | $19.03 | $19.04 | $19.04 | 62,297,020 |
| 2025-04-24 | $19.88 | $19.92 | $18.93 | $19.06 | $19.06 | 108,047,860 |
| 2025-04-23 | $20.66 | $20.73 | $19.78 | $19.80 | $19.80 | 136,277,980 |
| 2025-04-22 | $21.30 | $21.45 | $20.45 | $20.46 | $20.46 | 221,556,080 |
| 2025-04-21 | $20.40 | $22.87 | $20.08 | $22.54 | $22.54 | 246,548,830 |
| 2025-04-18 | $19.99 | $20.35 | $19.83 | $20.32 | $20.32 | 99,237,360 |
| 2025-04-17 | $19.68 | $20.15 | $19.58 | $19.85 | $19.85 | 87,507,900 |
| 2025-04-16 | $19.73 | $20.20 | $19.45 | $19.65 | $19.65 | 91,867,880 |
| 2025-04-15 | $19.88 | $20.13 | $19.54 | $19.78 | $19.78 | 75,165,880 |
| 2025-04-14 | $19.85 | $20.16 | $19.72 | $19.75 | $19.75 | 86,206,700 |
| 2025-04-11 | $20.79 | $20.79 | $19.71 | $19.76 | $19.76 | 142,599,640 |
| 2025-04-10 | $19.55 | $20.82 | $19.45 | $20.33 | $20.33 | 174,177,480 |
| 2025-04-09 | $18.49 | $19.66 | $17.82 | $19.48 | $19.48 | 137,230,690 |
| 2025-04-08 | $18.40 | $19.19 | $18.24 | $18.76 | $18.76 | 128,288,950 |
| 2025-04-07 | $20.11 | $20.39 | $17.45 | $18.07 | $18.07 | 168,518,110 |
| 2025-04-03 | $21.00 | $21.42 | $20.90 | $21.18 | $21.18 | 71,452,680 |
| 2025-04-02 | $20.88 | $21.85 | $20.88 | $21.14 | $21.14 | 100,972,360 |
| 2025-04-01 | $21.20 | $21.40 | $20.91 | $20.93 | $20.93 | 63,027,910 |
| 2025-03-31 | $21.13 | $21.25 | $20.51 | $21.13 | $21.13 | 89,938,900 |
| 2025-03-28 | $21.25 | $21.68 | $21.10 | $21.28 | $21.28 | 98,981,260 |
| 2025-03-27 | $21.45 | $21.60 | $21.20 | $21.23 | $21.23 | 56,425,500 |
| 2025-03-26 | $21.35 | $21.60 | $21.17 | $21.41 | $21.41 | 75,872,770 |
| 2025-03-25 | $22.00 | $22.07 | $21.20 | $21.35 | $21.35 | 83,666,540 |
| 2025-03-24 | $22.45 | $22.55 | $21.74 | $22.05 | $22.05 | 76,389,000 |
| 2025-03-21 | $22.62 | $22.75 | $22.24 | $22.27 | $22.27 | 90,082,110 |
| 2025-03-20 | $22.56 | $23.35 | $22.47 | $22.76 | $22.76 | 112,134,220 |
| 2025-03-19 | $23.16 | $23.19 | $22.49 | $22.56 | $22.56 | 116,253,990 |
| 2025-03-18 | $23.60 | $23.81 | $23.21 | $23.24 | $23.24 | 105,005,140 |
| 2025-03-17 | $24.00 | $24.26 | $23.62 | $23.68 | $23.68 | 119,311,120 |
| 2025-03-14 | $23.18 | $24.30 | $23.03 | $23.96 | $23.96 | 161,930,490 |
| 2025-03-13 | $23.50 | $23.88 | $23.03 | $23.22 | $23.22 | 133,004,780 |
| 2025-03-12 | $23.60 | $24.44 | $23.43 | $23.62 | $23.62 | 188,095,250 |
| 2025-03-11 | $22.88 | $23.69 | $22.66 | $23.49 | $23.49 | 111,665,350 |
| 2025-03-10 | $23.38 | $23.64 | $23.21 | $23.30 | $23.30 | 96,721,790 |
| 2025-03-07 | $23.85 | $24.03 | $23.00 | $23.18 | $23.18 | 169,200,170 |
| 2025-03-06 | $23.40 | $24.45 | $23.36 | $24.13 | $24.13 | 212,494,810 |
| 2025-03-05 | $23.29 | $23.73 | $22.88 | $23.55 | $23.55 | 166,938,490 |
| 2025-03-04 | $24.00 | $24.12 | $23.29 | $23.48 | $23.48 | 180,651,550 |
| 2025-03-03 | $24.01 | $24.81 | $23.55 | $24.45 | $24.45 | 220,465,150 |
| 2025-02-28 | $24.18 | $24.88 | $23.81 | $23.91 | $23.91 | 193,677,270 |
| 2025-02-27 | $24.52 | $24.94 | $23.50 | $24.28 | $24.28 | 254,223,880 |
| 2025-02-26 | $24.96 | $24.97 | $24.25 | $24.51 | $24.51 | 192,453,600 |
| 2025-02-25 | $26.12 | $26.16 | $24.36 | $24.48 | $24.48 | 319,110,490 |
| 2025-02-24 | $28.00 | $29.20 | $27.00 | $27.09 | $27.09 | 263,945,160 |
| 2025-02-20 | $28.50 | $28.80 | $27.18 | $27.38 | $27.38 | 299,144,420 |
| 2025-02-19 | $27.36 | $29.86 | $26.91 | $29.10 | $29.10 | 420,857,280 |
| 2025-02-18 | $28.12 | $29.45 | $26.25 | $27.80 | $27.80 | 462,712,880 |
| 2025-02-17 | $40.00 | $41.68 | $27.84 | $29.66 | $29.66 | 675,228,970 |
| 2025-02-14 | $32.51 | $34.73 | $32.00 | $34.73 | $34.73 | 273,393,830 |
| 2025-02-13 | $25.56 | $28.94 | $25.32 | $28.94 | $28.94 | 327,665,160 |
| 2025-02-12 | $21.50 | $24.12 | $21.16 | $24.12 | $24.12 | 432,743,810 |
| 2025-02-11 | $17.55 | $20.10 | $17.35 | $20.10 | $20.10 | 379,904,100 |
| 2025-02-10 | $14.25 | $16.75 | $14.21 | $16.75 | $16.75 | 363,783,270 |
| 2025-02-07 | $13.68 | $14.10 | $13.05 | $13.96 | $13.96 | 361,937,380 |
| 2025-02-06 | $12.00 | $13.73 | $11.77 | $13.50 | $13.50 | 357,496,790 |
| 2025-02-05 | $11.44 | $11.44 | $10.90 | $11.44 | $11.44 | 201,851,940 |
| 2025-01-27 | $9.64 | $9.75 | $9.46 | $9.53 | $9.53 | 97,858,960 |
| 2025-01-24 | $9.49 | $9.54 | $9.35 | $9.50 | $9.50 | 70,034,700 |
| 2025-01-23 | $9.54 | $9.67 | $9.38 | $9.52 | $9.52 | 88,759,190 |
| 2025-01-22 | $9.32 | $9.72 | $9.25 | $9.44 | $9.44 | 87,887,090 |
| 2025-01-21 | $9.35 | $9.44 | $9.13 | $9.36 | $9.36 | 63,772,560 |
| 2025-01-20 | $9.50 | $9.76 | $9.33 | $9.38 | $9.38 | 105,973,360 |
| 2025-01-17 | $8.93 | $9.39 | $8.83 | $9.30 | $9.30 | 70,112,410 |
| 2025-01-16 | $8.93 | $9.14 | $8.83 | $8.94 | $8.94 | 41,431,220 |
| 2025-01-15 | $9.00 | $9.02 | $8.88 | $8.90 | $8.90 | 32,940,990 |
| 2025-01-14 | $8.71 | $9.02 | $8.68 | $8.99 | $8.99 | 52,322,590 |
| 2025-01-13 | $8.41 | $8.72 | $8.28 | $8.66 | $8.66 | 37,970,580 |
| 2025-01-09 | $8.79 | $8.92 | $8.58 | $8.65 | $8.65 | 43,059,720 |
| 2025-01-08 | $8.69 | $8.84 | $8.46 | $8.75 | $8.75 | 39,858,390 |
| 2025-01-07 | $8.54 | $8.76 | $8.46 | $8.73 | $8.73 | 36,239,970 |
| 2025-01-06 | $8.72 | $8.90 | $8.45 | $8.53 | $8.53 | 45,255,370 |
| 2025-01-03 | $9.33 | $9.40 | $8.75 | $8.77 | $8.77 | 70,730,020 |
| 2025-01-02 | $9.57 | $9.68 | $9.16 | $9.29 | $9.29 | 69,862,040 |
| 2024-12-31 | $9.44 | $9.78 | $9.34 | $9.44 | $9.44 | 66,836,760 |
| 2024-12-30 | $9.54 | $9.68 | $9.36 | $9.43 | $9.43 | 41,594,580 |
| 2024-12-27 | $9.58 | $9.77 | $9.44 | $9.57 | $9.57 | 60,466,020 |
| 2024-12-26 | $9.30 | $9.68 | $9.29 | $9.59 | $9.59 | 52,910,320 |
| 2024-12-25 | $9.29 | $9.52 | $9.04 | $9.37 | $9.37 | 45,735,550 |
| 2024-12-24 | $9.19 | $9.30 | $9.15 | $9.27 | $9.27 | 26,366,320 |
| 2024-12-23 | $9.58 | $9.58 | $9.15 | $9.17 | $9.17 | 46,580,180 |
| 2024-12-20 | $9.53 | $9.68 | $9.41 | $9.59 | $9.59 | 39,512,900 |
| 2024-12-19 | $9.38 | $9.63 | $9.33 | $9.55 | $9.55 | 40,889,390 |
| 2024-12-18 | $9.44 | $9.66 | $9.34 | $9.45 | $9.45 | 36,421,330 |
| 2024-12-17 | $9.46 | $9.52 | $9.29 | $9.39 | $9.39 | 48,892,440 |
| 2024-12-16 | $9.75 | $9.85 | $9.44 | $9.55 | $9.55 | 60,058,590 |
| 2024-12-13 | $9.80 | $10.09 | $9.72 | $9.79 | $9.79 | 69,115,780 |
| 2024-12-12 | $9.82 | $9.92 | $9.60 | $9.88 | $9.88 | 65,418,620 |
| 2024-12-11 | $9.80 | $10.17 | $9.71 | $9.82 | $9.82 | 92,527,980 |
| 2024-12-10 | $10.01 | $10.30 | $9.72 | $9.79 | $9.79 | 159,534,950 |
| 2024-12-09 | $9.55 | $9.70 | $9.18 | $9.35 | $9.35 | 66,440,530 |
| 2024-12-06 | $9.65 | $9.82 | $9.45 | $9.75 | $9.75 | 65,153,770 |
| 2024-12-05 | $9.21 | $9.99 | $9.21 | $9.78 | $9.78 | 100,347,120 |
| 2024-12-04 | $9.30 | $9.38 | $9.06 | $9.25 | $9.25 | 52,983,040 |
| 2024-12-03 | $9.24 | $9.64 | $9.16 | $9.40 | $9.40 | 79,143,020 |
| 2024-12-02 | $8.78 | $9.40 | $8.77 | $9.23 | $9.23 | 74,125,440 |
| 2024-11-29 | $8.61 | $8.90 | $8.51 | $8.83 | $8.83 | 46,851,020 |
| 2024-11-28 | $8.74 | $9.13 | $8.65 | $8.67 | $8.67 | 56,213,390 |
| 2024-11-27 | $8.28 | $8.79 | $8.14 | $8.76 | $8.76 | 56,341,220 |
| 2024-11-26 | $8.27 | $8.70 | $8.26 | $8.31 | $8.31 | 50,947,170 |
| 2024-11-25 | $8.39 | $8.55 | $8.21 | $8.28 | $8.28 | 52,184,830 |
| 2024-11-22 | $8.69 | $8.91 | $8.43 | $8.45 | $8.45 | 46,407,540 |
| 2024-11-21 | $8.69 | $8.95 | $8.65 | $8.74 | $8.74 | 35,355,010 |
| 2024-11-20 | $8.53 | $8.87 | $8.51 | $8.74 | $8.74 | 37,951,670 |
| 2024-11-19 | $8.55 | $8.61 | $8.37 | $8.60 | $8.60 | 32,185,380 |
| 2024-11-18 | $9.10 | $9.12 | $8.47 | $8.50 | $8.50 | 64,295,690 |
| 2024-11-15 | $8.91 | $9.42 | $8.91 | $9.03 | $9.03 | 67,656,120 |
| 2024-11-14 | $9.16 | $9.28 | $8.88 | $8.92 | $8.92 | 38,175,490 |
| 2024-11-13 | $9.09 | $9.34 | $9.06 | $9.22 | $9.22 | 48,073,740 |
| 2024-11-12 | $9.35 | $9.43 | $9.03 | $9.12 | $9.12 | 53,659,010 |
| 2024-11-11 | $9.04 | $9.44 | $8.98 | $9.35 | $9.35 | 71,160,590 |
| 2024-11-08 | $9.34 | $9.41 | $9.09 | $9.17 | $9.17 | 52,381,190 |
| 2024-11-07 | $9.10 | $9.36 | $9.03 | $9.30 | $9.30 | 57,966,310 |
| 2024-11-06 | $8.93 | $9.33 | $8.84 | $9.18 | $9.18 | 79,198,970 |
| 2024-11-05 | $8.60 | $9.05 | $8.57 | $9.01 | $9.01 | 64,131,200 |
| 2024-11-04 | $8.44 | $8.70 | $8.44 | $8.63 | $8.63 | 33,094,680 |
| 2024-11-01 | $8.78 | $8.83 | $8.34 | $8.51 | $8.51 | 62,327,790 |
| 2024-10-31 | $8.68 | $9.10 | $8.57 | $8.84 | $8.84 | 83,217,890 |
| 2024-10-30 | $8.40 | $9.36 | $8.40 | $8.77 | $8.77 | 102,186,260 |
| 2024-10-29 | $8.80 | $8.88 | $8.38 | $8.40 | $8.40 | 53,079,470 |
| 2024-10-28 | $8.50 | $8.79 | $8.44 | $8.69 | $8.69 | 54,874,640 |
| 2024-10-25 | $8.30 | $8.59 | $8.30 | $8.56 | $8.56 | 40,465,620 |
| 2024-10-24 | $8.35 | $8.52 | $8.28 | $8.40 | $8.40 | 33,090,500 |
| 2024-10-23 | $8.59 | $8.60 | $8.38 | $8.43 | $8.43 | 56,836,620 |
| 2024-10-22 | $8.38 | $9.08 | $8.32 | $8.68 | $8.68 | 94,529,330 |
| 2024-10-21 | $8.15 | $8.53 | $8.13 | $8.40 | $8.40 | 65,166,460 |
| 2024-10-18 | $7.92 | $8.38 | $7.81 | $8.15 | $8.15 | 55,842,990 |
| 2024-10-17 | $8.00 | $8.16 | $7.91 | $7.92 | $7.92 | 38,460,360 |
| 2024-10-16 | $7.79 | $8.15 | $7.74 | $7.99 | $7.99 | 37,377,130 |
| 2024-10-15 | $7.95 | $8.23 | $7.86 | $7.91 | $7.91 | 47,097,940 |
| 2024-10-14 | $7.80 | $8.06 | $7.66 | $8.01 | $8.01 | 45,258,020 |
| 2024-10-11 | $8.14 | $8.15 | $7.73 | $7.83 | $7.83 | 49,575,780 |
| 2024-10-10 | $8.26 | $8.48 | $7.93 | $8.12 | $8.12 | 70,261,730 |
| 2024-10-09 | $9.01 | $9.02 | $8.08 | $8.11 | $8.11 | 124,898,070 |
| 2024-10-08 | $10.30 | $10.49 | $8.70 | $9.50 | $9.50 | 191,058,380 |
| 2024-09-30 | $8.11 | $9.05 | $8.05 | $8.90 | $8.90 | 114,917,550 |
| 2024-09-27 | $7.58 | $7.99 | $7.44 | $7.87 | $7.87 | 72,288,170 |
| 2024-09-26 | $7.04 | $7.42 | $7.00 | $7.41 | $7.41 | 55,832,620 |
| 2024-09-25 | $6.99 | $7.28 | $6.99 | $7.05 | $7.05 | 44,157,290 |
| 2024-09-24 | $6.67 | $6.94 | $6.64 | $6.94 | $6.94 | 41,143,980 |
| 2024-09-23 | $6.66 | $6.69 | $6.60 | $6.62 | $6.62 | 12,752,060 |
| 2024-09-20 | $6.71 | $6.71 | $6.59 | $6.66 | $6.66 | 15,684,340 |
| 2024-09-19 | $6.55 | $6.77 | $6.53 | $6.69 | $6.69 | 20,137,770 |
| 2024-09-18 | $6.60 | $6.61 | $6.43 | $6.53 | $6.53 | 16,397,500 |
| 2024-09-13 | $6.68 | $6.72 | $6.58 | $6.59 | $6.59 | 16,243,300 |
| 2024-09-12 | $6.69 | $6.82 | $6.66 | $6.66 | $6.66 | 15,426,620 |
| 2024-09-11 | $6.72 | $6.75 | $6.65 | $6.70 | $6.70 | 12,271,670 |
| 2024-09-10 | $6.76 | $6.82 | $6.60 | $6.76 | $6.76 | 19,259,460 |
| 2024-09-09 | $6.71 | $6.79 | $6.66 | $6.73 | $6.73 | 15,008,720 |
| 2024-09-06 | $6.85 | $6.86 | $6.73 | $6.75 | $6.75 | 13,897,800 |
| 2024-09-05 | $6.73 | $6.93 | $6.73 | $6.85 | $6.85 | 22,671,660 |
| 2024-09-04 | $6.73 | $6.81 | $6.64 | $6.73 | $6.73 | 16,737,400 |
| 2024-09-03 | $6.75 | $6.83 | $6.70 | $6.77 | $6.77 | 20,945,270 |
| 2024-09-02 | $7.10 | $7.10 | $6.73 | $6.74 | $6.74 | 45,515,560 |
| 2024-08-30 | $6.94 | $7.20 | $6.90 | $7.12 | $7.12 | 36,842,410 |
| 2024-08-29 | $6.86 | $6.95 | $6.64 | $6.93 | $6.93 | 30,864,990 |
| 2024-08-28 | $6.75 | $6.95 | $6.73 | $6.92 | $6.92 | 17,429,010 |
| 2024-08-27 | $6.93 | $6.97 | $6.74 | $6.76 | $6.76 | 16,521,880 |
| 2024-08-26 | $6.90 | $6.99 | $6.80 | $6.95 | $6.95 | 16,063,400 |
| 2024-08-23 | $6.90 | $6.96 | $6.87 | $6.90 | $6.90 | 13,335,750 |
| 2024-08-22 | $7.09 | $7.11 | $6.91 | $6.92 | $6.92 | 18,276,740 |
| 2024-08-21 | $7.09 | $7.24 | $7.06 | $7.07 | $7.07 | 18,054,700 |
| 2024-08-20 | $7.20 | $7.25 | $7.07 | $7.14 | $7.14 | 17,752,740 |
| 2024-08-19 | $7.15 | $7.28 | $7.14 | $7.19 | $7.19 | 14,744,680 |
| 2024-08-16 | $7.29 | $7.32 | $7.14 | $7.15 | $7.15 | 19,797,000 |
| 2024-08-15 | $7.18 | $7.44 | $7.16 | $7.31 | $7.31 | 24,256,900 |
| 2024-08-14 | $7.21 | $7.33 | $7.16 | $7.21 | $7.21 | 18,190,200 |
| 2024-08-13 | $7.27 | $7.32 | $7.12 | $7.21 | $7.21 | 14,673,730 |
| 2024-08-12 | $7.25 | $7.31 | $7.15 | $7.24 | $7.24 | 13,975,300 |
| 2024-08-09 | $7.45 | $7.49 | $7.25 | $7.26 | $7.26 | 20,261,700 |
| 2024-08-08 | $7.38 | $7.52 | $7.24 | $7.46 | $7.46 | 23,613,600 |
| 2024-08-07 | $7.44 | $7.48 | $7.38 | $7.42 | $7.42 | 15,291,470 |
| 2024-08-06 | $7.49 | $7.55 | $7.35 | $7.45 | $7.45 | 19,880,440 |
| 2024-08-05 | $7.39 | $7.65 | $7.36 | $7.37 | $7.37 | 31,024,400 |
| 2024-08-02 | $7.50 | $7.68 | $7.43 | $7.44 | $7.44 | 26,743,290 |
| 2024-08-01 | $7.68 | $7.74 | $7.51 | $7.56 | $7.56 | 24,791,540 |
| 2024-07-31 | $7.37 | $7.75 | $7.36 | $7.72 | $7.72 | 35,857,940 |
| 2024-07-30 | $7.41 | $7.42 | $7.26 | $7.38 | $7.38 | 20,472,090 |
| 2024-07-29 | $7.37 | $7.47 | $7.27 | $7.44 | $7.44 | 23,196,050 |
| 2024-07-26 | $7.30 | $7.44 | $7.27 | $7.39 | $7.39 | 19,573,480 |
| 2024-07-25 | $7.22 | $7.44 | $7.13 | $7.32 | $7.32 | 26,782,700 |
| 2024-07-24 | $7.32 | $7.47 | $7.21 | $7.24 | $7.24 | 25,952,230 |
| 2024-07-23 | $7.53 | $7.53 | $7.35 | $7.35 | $7.35 | 35,213,810 |
| 2024-07-22 | $7.86 | $7.94 | $7.48 | $7.52 | $7.52 | 46,037,800 |
| 2024-07-19 | $7.67 | $7.80 | $7.63 | $7.72 | $7.72 | 32,869,130 |
| 2024-07-18 | $7.58 | $7.64 | $7.48 | $7.63 | $7.63 | 22,097,000 |
| 2024-07-17 | $7.59 | $7.69 | $7.57 | $7.61 | $7.61 | 22,594,540 |
| 2024-07-16 | $7.63 | $7.66 | $7.52 | $7.61 | $7.61 | 22,754,480 |
| 2024-07-15 | $7.60 | $7.76 | $7.59 | $7.69 | $7.69 | 28,150,300 |
| 2024-07-12 | $7.71 | $7.75 | $7.60 | $7.62 | $7.62 | 22,084,760 |
| 2024-07-11 | $7.70 | $7.80 | $7.62 | $7.68 | $7.68 | 28,030,520 |
| 2024-07-10 | $7.61 | $7.71 | $7.46 | $7.60 | $7.60 | 25,217,450 |
| 2024-07-09 | $7.67 | $7.76 | $7.48 | $7.69 | $7.69 | 31,467,480 |
| 2024-07-08 | $7.85 | $7.91 | $7.65 | $7.69 | $7.69 | 22,178,410 |
| 2024-07-05 | $7.74 | $7.95 | $7.72 | $7.91 | $7.91 | 21,943,050 |
| 2024-07-04 | $7.93 | $8.03 | $7.71 | $7.73 | $7.73 | 29,310,550 |
| 2024-07-03 | $7.91 | $8.12 | $7.83 | $7.94 | $7.94 | 29,661,270 |
| 2024-07-02 | $8.40 | $8.43 | $7.88 | $7.95 | $7.95 | 58,704,240 |
| 2024-07-01 | $8.37 | $8.48 | $8.28 | $8.44 | $8.44 | 19,754,540 |
| 2024-06-28 | $8.57 | $8.74 | $8.38 | $8.41 | $8.41 | 32,678,320 |
| 2024-06-27 | $8.72 | $8.82 | $8.58 | $8.62 | $8.62 | 28,281,100 |
| 2024-06-26 | $8.40 | $8.82 | $8.35 | $8.80 | $8.80 | 26,950,500 |
| 2024-06-25 | $8.55 | $8.62 | $8.28 | $8.41 | $8.41 | 27,161,400 |
| 2024-06-24 | $8.75 | $8.76 | $8.54 | $8.55 | $8.55 | 27,272,500 |
| 2024-06-21 | $8.79 | $8.90 | $8.73 | $8.82 | $8.82 | 19,104,110 |
| 2024-06-20 | $8.90 | $9.01 | $8.78 | $8.81 | $8.81 | 23,181,020 |
| 2024-06-19 | $9.06 | $9.06 | $8.85 | $8.95 | $8.95 | 24,872,230 |
| 2024-06-18 | $9.30 | $9.36 | $8.97 | $8.98 | $8.98 | 38,361,530 |
| 2024-06-17 | $9.40 | $9.44 | $9.10 | $9.30 | $9.30 | 32,039,700 |
| 2024-06-14 | $9.15 | $9.38 | $9.11 | $9.34 | $9.34 | 30,004,050 |
| 2024-06-13 | $9.14 | $9.21 | $8.99 | $9.19 | $9.19 | 31,691,740 |
| 2024-06-12 | $8.98 | $9.22 | $8.92 | $9.16 | $9.16 | 24,709,000 |
| 2024-06-11 | $8.80 | $9.05 | $8.68 | $8.99 | $8.99 | 24,071,100 |
| 2024-06-07 | $8.94 | $9.05 | $8.85 | $8.98 | $8.98 | 23,166,480 |
| 2024-06-06 | $9.11 | $9.18 | $8.84 | $8.87 | $8.87 | 26,838,030 |
| 2024-06-05 | $9.11 | $9.24 | $9.06 | $9.07 | $9.07 | 26,586,990 |
| 2024-06-04 | $9.00 | $9.15 | $8.91 | $9.14 | $9.14 | 30,042,710 |
| 2024-06-03 | $9.10 | $9.16 | $8.89 | $9.00 | $9.00 | 29,710,530 |
| 2024-05-31 | $8.99 | $9.11 | $8.93 | $9.09 | $9.09 | 25,653,680 |
| 2024-05-30 | $8.80 | $9.04 | $8.67 | $9.00 | $9.00 | 25,486,940 |
| 2024-05-29 | $8.80 | $8.88 | $8.74 | $8.82 | $8.82 | 22,482,810 |
| 2024-05-28 | $9.06 | $9.13 | $8.81 | $8.83 | $8.83 | 31,450,530 |
| 2024-05-27 | $9.27 | $9.35 | $8.96 | $9.13 | $9.13 | 37,255,840 |
| 2024-05-24 | $9.07 | $9.25 | $9.02 | $9.13 | $9.13 | 38,368,980 |
| 2024-05-23 | $9.28 | $9.36 | $9.05 | $9.10 | $9.10 | 37,611,720 |
| 2024-05-22 | $9.13 | $9.35 | $9.09 | $9.32 | $9.32 | 32,267,520 |
| 2024-05-21 | $9.05 | $9.26 | $9.05 | $9.17 | $9.17 | 38,004,420 |
| 2024-05-20 | $9.07 | $9.10 | $8.93 | $9.08 | $9.08 | 40,248,380 |
| 2024-05-17 | $9.10 | $9.28 | $8.89 | $9.01 | $9.01 | 51,735,120 |
| 2024-05-16 | $8.99 | $9.33 | $8.98 | $9.13 | $9.13 | 39,100,230 |
| 2024-05-15 | $9.00 | $9.16 | $8.91 | $8.94 | $8.94 | 25,102,900 |
| 2024-05-14 | $9.15 | $9.23 | $8.89 | $9.01 | $9.01 | 32,210,240 |
| 2024-05-13 | $8.90 | $9.19 | $8.79 | $9.09 | $9.09 | 40,157,420 |
| 2024-05-10 | $9.13 | $9.18 | $8.89 | $8.97 | $8.97 | 37,086,850 |
| 2024-05-09 | $9.30 | $9.38 | $9.02 | $9.14 | $9.14 | 50,399,750 |
| 2024-05-08 | $9.53 | $9.57 | $9.22 | $9.28 | $9.28 | 32,715,110 |
| 2024-05-07 | $9.58 | $9.94 | $9.55 | $9.59 | $9.59 | 35,018,740 |
| 2024-05-06 | $9.49 | $9.67 | $9.46 | $9.64 | $9.64 | 43,462,060 |
| 2024-04-30 | $9.62 | $9.66 | $9.31 | $9.36 | $9.36 | 35,342,540 |
| 2024-04-29 | $9.39 | $9.65 | $9.31 | $9.62 | $9.62 | 56,333,210 |
| 2024-04-26 | $8.99 | $9.32 | $8.98 | $9.25 | $9.25 | 40,960,910 |
| 2024-04-25 | $9.12 | $9.18 | $8.80 | $8.99 | $8.99 | 47,445,480 |
| 2024-04-24 | $9.45 | $9.54 | $8.77 | $8.97 | $8.97 | 90,550,610 |
| 2024-04-23 | $9.29 | $9.66 | $9.29 | $9.55 | $9.55 | 38,762,760 |
| 2024-04-22 | $9.92 | $9.92 | $9.18 | $9.25 | $9.25 | 68,171,480 |
| 2024-04-19 | $9.80 | $10.14 | $9.79 | $9.90 | $9.90 | 23,007,640 |
| 2024-04-18 | $9.96 | $10.02 | $9.79 | $9.82 | $9.82 | 21,714,970 |
| 2024-04-17 | $9.65 | $10.04 | $9.65 | $10.02 | $10.02 | 29,878,960 |
| 2024-04-16 | $9.75 | $9.89 | $9.50 | $9.54 | $9.54 | 20,913,000 |
| 2024-04-15 | $9.80 | $9.93 | $9.64 | $9.84 | $9.84 | 20,704,500 |
| 2024-04-12 | $9.99 | $10.03 | $9.72 | $9.80 | $9.80 | 24,581,410 |
| 2024-04-11 | $9.85 | $10.15 | $9.77 | $10.03 | $10.03 | 19,140,170 |
| 2024-04-10 | $10.10 | $10.14 | $9.74 | $9.92 | $9.92 | 22,572,160 |
| 2024-04-09 | $10.12 | $10.24 | $9.95 | $10.12 | $10.12 | 16,596,200 |
| 2024-04-08 | $10.19 | $10.30 | $10.06 | $10.10 | $10.10 | 17,878,960 |
| 2024-04-03 | $10.18 | $10.28 | $10.01 | $10.25 | $10.25 | 22,032,950 |
| 2024-04-02 | $10.67 | $10.67 | $10.10 | $10.21 | $10.21 | 38,341,980 |
| 2024-04-01 | $10.78 | $10.89 | $10.38 | $10.76 | $10.76 | 30,515,650 |
| 2024-03-29 | $10.24 | $10.71 | $10.05 | $10.68 | $10.68 | 33,772,200 |
| 2024-03-28 | $10.00 | $10.47 | $9.94 | $10.33 | $10.33 | 31,302,890 |
| 2024-03-27 | $10.08 | $10.30 | $9.85 | $10.06 | $10.06 | 33,323,580 |
| 2024-03-26 | $10.00 | $10.38 | $9.92 | $10.11 | $10.11 | 44,631,010 |
| 2024-03-25 | $10.43 | $10.56 | $9.90 | $10.07 | $10.07 | 49,547,790 |
| 2024-03-22 | $9.94 | $10.91 | $9.93 | $10.58 | $10.58 | 72,002,310 |
| 2024-03-21 | $10.01 | $10.45 | $9.98 | $10.03 | $10.03 | 58,288,290 |
| 2024-03-20 | $9.44 | $10.13 | $9.44 | $9.94 | $9.94 | 63,591,230 |
| 2024-03-19 | $9.60 | $9.70 | $9.42 | $9.45 | $9.45 | 29,389,250 |
| 2024-03-18 | $9.60 | $9.68 | $9.44 | $9.65 | $9.65 | 43,668,630 |
| 2024-03-15 | $9.37 | $9.75 | $9.35 | $9.58 | $9.58 | 35,492,820 |
| 2024-03-14 | $9.41 | $9.60 | $9.35 | $9.46 | $9.46 | 21,006,000 |
| 2024-03-13 | $9.39 | $9.66 | $9.31 | $9.50 | $9.50 | 30,975,280 |
| 2024-03-12 | $9.58 | $9.69 | $9.24 | $9.35 | $9.35 | 30,145,920 |
| 2024-03-11 | $9.45 | $9.58 | $9.30 | $9.54 | $9.54 | 30,845,070 |
| 2024-03-08 | $9.25 | $9.60 | $9.23 | $9.52 | $9.52 | 30,961,060 |
| 2024-03-07 | $9.65 | $9.68 | $9.22 | $9.25 | $9.25 | 48,392,890 |
| 2024-03-06 | $9.65 | $9.85 | $9.43 | $9.68 | $9.68 | 44,650,230 |
| 2024-03-05 | $9.80 | $9.97 | $9.59 | $9.74 | $9.74 | 48,120,320 |
| 2024-03-04 | $9.61 | $10.04 | $9.53 | $9.93 | $9.93 | 62,759,270 |
| 2024-03-01 | $9.08 | $9.54 | $9.04 | $9.45 | $9.45 | 52,170,150 |
| 2024-02-29 | $8.74 | $9.14 | $8.74 | $9.08 | $9.08 | 45,806,920 |
| 2024-02-28 | $9.20 | $9.30 | $8.77 | $8.79 | $8.79 | 55,601,800 |
| 2024-02-27 | $8.58 | $9.36 | $8.50 | $9.20 | $9.20 | 66,336,970 |
| 2024-02-26 | $8.05 | $8.73 | $8.03 | $8.60 | $8.60 | 61,757,590 |
| 2024-02-23 | $8.02 | $8.22 | $7.91 | $8.19 | $8.19 | 41,512,350 |
| 2024-02-22 | $7.84 | $7.97 | $7.80 | $7.92 | $7.92 | 21,042,790 |
| 2024-02-21 | $7.82 | $8.04 | $7.76 | $7.85 | $7.85 | 30,891,550 |
| 2024-02-20 | $7.91 | $7.99 | $7.71 | $7.86 | $7.86 | 39,331,850 |
| 2024-02-19 | $7.98 | $8.23 | $7.89 | $7.99 | $7.99 | 75,507,710 |
| 2024-02-08 | $7.73 | $7.93 | $7.53 | $7.60 | $7.60 | 57,678,680 |
| 2024-02-07 | $7.41 | $7.79 | $7.31 | $7.72 | $7.72 | 53,311,440 |
| 2024-02-06 | $6.74 | $7.40 | $6.67 | $7.36 | $7.36 | 40,621,910 |
| 2024-02-05 | $7.00 | $7.03 | $6.50 | $6.81 | $6.81 | 42,097,820 |
| 2024-02-02 | $7.16 | $7.33 | $6.87 | $7.07 | $7.07 | 30,208,390 |
| 2024-02-01 | $7.39 | $7.51 | $7.12 | $7.15 | $7.15 | 35,884,930 |
| 2024-01-31 | $7.60 | $7.69 | $7.38 | $7.39 | $7.39 | 28,774,830 |
| 2024-01-30 | $7.75 | $7.75 | $7.57 | $7.63 | $7.63 | 20,654,200 |
| 2024-01-29 | $8.00 | $8.02 | $7.67 | $7.79 | $7.79 | 32,236,250 |
| 2024-01-26 | $8.23 | $8.26 | $8.00 | $8.05 | $8.05 | 30,078,210 |
| 2024-01-25 | $8.05 | $8.25 | $7.92 | $8.22 | $8.22 | 33,259,430 |
| 2024-01-24 | $8.04 | $8.16 | $7.88 | $8.06 | $8.06 | 20,531,560 |
| 2024-01-23 | $7.61 | $8.05 | $7.57 | $7.95 | $7.95 | 28,250,200 |
| 2024-01-22 | $8.05 | $8.09 | $7.52 | $7.63 | $7.63 | 33,975,040 |
| 2024-01-19 | $8.08 | $8.30 | $8.06 | $8.07 | $8.07 | 24,880,390 |
| 2024-01-18 | $7.90 | $8.15 | $7.73 | $8.13 | $8.13 | 31,699,520 |
| 2024-01-17 | $8.12 | $8.22 | $7.93 | $7.95 | $7.95 | 24,671,590 |
| 2024-01-16 | $8.37 | $8.45 | $8.05 | $8.20 | $8.20 | 30,702,980 |
| 2024-01-15 | $8.29 | $8.59 | $8.19 | $8.41 | $8.41 | 34,192,430 |
| 2024-01-12 | $8.30 | $8.51 | $8.16 | $8.29 | $8.29 | 32,539,820 |
| 2024-01-11 | $7.93 | $8.45 | $7.86 | $8.33 | $8.33 | 43,397,240 |
| 2024-01-10 | $8.01 | $8.02 | $7.84 | $7.92 | $7.92 | 20,602,360 |
| 2024-01-09 | $7.90 | $8.07 | $7.86 | $8.02 | $8.02 | 22,418,290 |
| 2024-01-08 | $7.98 | $8.09 | $7.85 | $7.86 | $7.86 | 18,021,360 |
| 2024-01-05 | $8.14 | $8.16 | $7.96 | $8.00 | $8.00 | 19,163,350 |
| 2024-01-04 | $8.21 | $8.24 | $8.10 | $8.17 | $8.17 | 17,713,490 |
| 2024-01-03 | $8.15 | $8.38 | $8.14 | $8.24 | $8.24 | 27,794,830 |
| 2024-01-02 | $8.23 | $8.34 | $8.07 | $8.21 | $8.21 | 30,414,690 |
| 2024-01-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-12-29 | $8.08 | $8.35 | $8.04 | $8.15 | $8.15 | 30,980,120 |
| 2023-12-28 | $7.73 | $8.13 | $7.67 | $8.12 | $8.12 | 40,323,080 |
| 2023-12-27 | $7.79 | $7.82 | $7.68 | $7.73 | $7.73 | 21,166,700 |
| 2023-12-26 | $8.04 | $8.04 | $7.71 | $7.77 | $7.77 | 18,885,420 |
| 2023-12-25 | $7.97 | $8.04 | $7.80 | $7.98 | $7.98 | 20,727,820 |
| 2023-12-22 | $8.27 | $8.30 | $7.83 | $7.87 | $7.87 | 47,029,390 |
| 2023-12-21 | $8.19 | $8.32 | $8.12 | $8.25 | $8.25 | 20,741,950 |
| 2023-12-20 | $8.42 | $8.46 | $8.20 | $8.22 | $8.22 | 22,430,880 |
| 2023-12-19 | $8.34 | $8.53 | $8.31 | $8.40 | $8.40 | 20,389,430 |
| 2023-12-18 | $8.55 | $8.56 | $8.30 | $8.34 | $8.34 | 27,738,990 |
| 2023-12-15 | $8.50 | $8.80 | $8.42 | $8.59 | $8.59 | 45,420,640 |
| 2023-12-14 | $8.41 | $8.68 | $8.41 | $8.50 | $8.50 | 40,071,260 |
| 2023-12-13 | $8.52 | $8.71 | $8.41 | $8.42 | $8.42 | 27,030,040 |
| 2023-12-12 | $8.52 | $8.61 | $8.42 | $8.52 | $8.52 | 33,385,680 |
| 2023-12-11 | $8.17 | $8.64 | $8.12 | $8.52 | $8.52 | 57,533,720 |
| 2023-12-08 | $8.20 | $8.28 | $7.98 | $8.22 | $8.22 | 49,613,540 |
| 2023-12-07 | $8.17 | $8.42 | $8.12 | $8.29 | $8.29 | 63,848,560 |
| 2023-12-06 | $7.77 | $8.11 | $7.67 | $8.01 | $8.01 | 38,232,890 |
| 2023-12-05 | $8.22 | $8.25 | $7.78 | $7.79 | $7.79 | 43,451,740 |
| 2023-12-04 | $8.16 | $8.43 | $8.15 | $8.21 | $8.21 | 41,599,600 |
| 2023-12-01 | $7.93 | $8.23 | $7.93 | $8.16 | $8.16 | 37,116,170 |
| 2023-11-30 | $7.94 | $8.06 | $7.92 | $7.95 | $7.95 | 17,396,790 |
| 2023-11-29 | $8.00 | $8.09 | $7.95 | $7.96 | $7.96 | 16,149,700 |
| 2023-11-28 | $7.95 | $8.06 | $7.83 | $8.01 | $8.01 | 19,845,160 |
| 2023-11-27 | $7.95 | $7.99 | $7.85 | $7.93 | $7.93 | 20,752,470 |
| 2023-11-24 | $8.09 | $8.16 | $7.93 | $7.98 | $7.98 | 21,585,990 |
| 2023-11-23 | $8.18 | $8.19 | $8.00 | $8.08 | $8.08 | 24,605,200 |
| 2023-11-22 | $8.18 | $8.30 | $8.14 | $8.18 | $8.18 | 26,337,750 |
| 2023-11-21 | $8.20 | $8.34 | $8.18 | $8.19 | $8.19 | 29,120,850 |
| 2023-11-20 | $8.16 | $8.35 | $8.10 | $8.20 | $8.20 | 18,345,140 |
| 2023-11-17 | $8.10 | $8.18 | $8.06 | $8.13 | $8.13 | 15,590,740 |
| 2023-11-16 | $8.04 | $8.16 | $8.00 | $8.09 | $8.09 | 17,402,550 |
| 2023-11-15 | $8.23 | $8.28 | $8.05 | $8.08 | $8.08 | 18,238,510 |
| 2023-11-14 | $8.13 | $8.20 | $8.08 | $8.14 | $8.14 | 14,712,100 |
| 2023-11-13 | $8.08 | $8.23 | $8.06 | $8.14 | $8.14 | 25,459,660 |
| 2023-11-10 | $8.17 | $8.22 | $7.99 | $8.02 | $8.02 | 25,443,710 |
| 2023-11-09 | $8.37 | $8.37 | $8.14 | $8.20 | $8.20 | 30,143,410 |
| 2023-11-08 | $8.22 | $8.56 | $8.21 | $8.38 | $8.38 | 40,103,820 |
| 2023-11-07 | $8.32 | $8.38 | $8.20 | $8.28 | $8.28 | 27,271,050 |
| 2023-11-06 | $8.08 | $8.46 | $8.08 | $8.38 | $8.38 | 47,142,700 |
| 2023-11-03 | $8.02 | $8.13 | $7.89 | $8.04 | $8.04 | 28,290,630 |
| 2023-11-02 | $7.88 | $8.13 | $7.86 | $7.99 | $7.99 | 42,029,230 |
| 2023-11-01 | $7.83 | $7.99 | $7.79 | $7.88 | $7.88 | 32,549,750 |
| 2023-10-31 | $7.85 | $7.98 | $7.78 | $7.83 | $7.83 | 45,133,850 |
| 2023-10-30 | $7.64 | $7.82 | $7.52 | $7.76 | $7.76 | 42,176,510 |
| 2023-10-27 | $7.50 | $7.57 | $7.36 | $7.53 | $7.53 | 30,129,150 |
| 2023-10-26 | $7.45 | $7.54 | $7.39 | $7.48 | $7.48 | 16,137,400 |
| 2023-10-25 | $7.60 | $7.61 | $7.45 | $7.48 | $7.48 | 19,567,460 |
| 2023-10-24 | $7.36 | $7.50 | $7.29 | $7.44 | $7.44 | 21,124,840 |
| 2023-10-23 | $7.39 | $7.43 | $7.25 | $7.30 | $7.30 | 17,291,250 |
| 2023-10-20 | $7.59 | $7.62 | $7.40 | $7.43 | $7.43 | 28,217,390 |
| 2023-10-19 | $7.55 | $7.67 | $7.54 | $7.57 | $7.57 | 17,776,430 |
| 2023-10-18 | $7.75 | $7.77 | $7.56 | $7.59 | $7.59 | 21,800,240 |
| 2023-10-17 | $7.83 | $7.87 | $7.70 | $7.76 | $7.76 | 20,307,770 |
| 2023-10-16 | $7.83 | $7.95 | $7.77 | $7.85 | $7.85 | 36,651,980 |
| 2023-10-13 | $7.84 | $7.91 | $7.78 | $7.82 | $7.82 | 20,242,360 |
| 2023-10-12 | $7.90 | $7.93 | $7.80 | $7.87 | $7.87 | 22,211,200 |
| 2023-10-11 | $7.84 | $7.98 | $7.75 | $7.89 | $7.89 | 30,814,410 |
| 2023-10-10 | $7.91 | $7.96 | $7.77 | $7.83 | $7.83 | 36,079,920 |
| 2023-10-09 | $8.21 | $8.25 | $7.63 | $7.79 | $7.79 | 84,447,100 |
| 2023-09-28 | $8.74 | $8.77 | $8.48 | $8.60 | $8.60 | 38,159,370 |
| 2023-09-27 | $8.74 | $8.83 | $8.63 | $8.75 | $8.75 | 34,054,150 |
| 2023-09-26 | $8.67 | $8.93 | $8.62 | $8.70 | $8.70 | 36,557,070 |
| 2023-09-25 | $8.52 | $8.72 | $8.49 | $8.67 | $8.67 | 31,507,800 |
| 2023-09-22 | $8.40 | $8.63 | $8.35 | $8.58 | $8.58 | 35,429,450 |
| 2023-09-21 | $8.66 | $8.70 | $8.39 | $8.42 | $8.42 | 28,384,210 |
| 2023-09-20 | $8.76 | $8.79 | $8.53 | $8.59 | $8.59 | 36,316,600 |
| 2023-09-19 | $9.60 | $9.81 | $8.65 | $8.72 | $8.72 | 81,196,830 |
| 2023-09-18 | $9.43 | $9.64 | $9.35 | $9.60 | $9.60 | 38,532,740 |
| 2023-09-15 | $9.32 | $9.49 | $9.29 | $9.40 | $9.40 | 25,912,390 |
| 2023-09-14 | $9.12 | $9.41 | $9.07 | $9.33 | $9.33 | 28,717,360 |
| 2023-09-13 | $9.30 | $9.30 | $9.08 | $9.15 | $9.15 | 20,070,040 |
| 2023-09-12 | $9.30 | $9.34 | $9.19 | $9.28 | $9.28 | 17,259,480 |
| 2023-09-11 | $9.32 | $9.42 | $9.26 | $9.34 | $9.34 | 22,470,390 |
| 2023-09-08 | $9.18 | $9.33 | $9.15 | $9.26 | $9.26 | 22,932,210 |
| 2023-09-07 | $9.48 | $9.53 | $9.18 | $9.20 | $9.20 | 29,831,720 |
| 2023-09-06 | $9.42 | $9.51 | $9.21 | $9.46 | $9.46 | 23,349,440 |
| 2023-09-05 | $9.48 | $9.50 | $9.29 | $9.39 | $9.39 | 23,605,120 |
| 2023-09-04 | $9.45 | $9.59 | $9.34 | $9.53 | $9.53 | 30,698,040 |
| 2023-09-01 | $9.34 | $9.64 | $9.26 | $9.45 | $9.45 | 28,236,230 |
| 2023-08-31 | $9.47 | $9.49 | $9.28 | $9.34 | $9.34 | 27,545,740 |
| 2023-08-30 | $9.50 | $9.60 | $9.41 | $9.51 | $9.51 | 37,917,720 |
| 2023-08-29 | $9.10 | $9.60 | $9.10 | $9.58 | $9.58 | 71,416,480 |
| 2023-08-28 | $9.26 | $9.42 | $8.97 | $9.17 | $9.17 | 68,493,210 |
| 2023-08-25 | $8.95 | $8.98 | $8.75 | $8.82 | $8.82 | 39,873,800 |
| 2023-08-24 | $8.53 | $9.18 | $8.53 | $9.06 | $9.06 | 74,770,280 |
| 2023-08-23 | $8.72 | $8.73 | $8.48 | $8.49 | $8.49 | 19,351,800 |
| 2023-08-22 | $8.55 | $8.75 | $8.45 | $8.71 | $8.71 | 32,085,550 |
| 2023-08-21 | $8.47 | $8.80 | $8.42 | $8.47 | $8.47 | 31,470,580 |
| 2023-08-18 | $8.58 | $8.82 | $8.50 | $8.50 | $8.50 | 24,468,020 |
| 2023-08-17 | $8.61 | $8.66 | $8.45 | $8.64 | $8.64 | 21,518,350 |
| 2023-08-16 | $8.73 | $8.79 | $8.60 | $8.63 | $8.63 | 23,253,020 |
| 2023-08-15 | $8.86 | $8.86 | $8.60 | $8.72 | $8.72 | 23,806,180 |
| 2023-08-14 | $8.68 | $8.89 | $8.62 | $8.86 | $8.86 | 27,127,640 |
| 2023-08-11 | $8.88 | $8.98 | $8.70 | $8.72 | $8.72 | 30,803,470 |
| 2023-08-10 | $8.84 | $8.90 | $8.78 | $8.88 | $8.88 | 24,551,300 |
| 2023-08-09 | $8.80 | $8.96 | $8.73 | $8.86 | $8.86 | 38,152,350 |
| 2023-08-08 | $8.75 | $8.99 | $8.71 | $8.92 | $8.92 | 53,226,310 |
| 2023-08-07 | $8.70 | $8.86 | $8.66 | $8.80 | $8.80 | 54,885,230 |
| 2023-08-04 | $8.48 | $8.75 | $8.45 | $8.65 | $8.65 | 51,508,190 |
| 2023-08-03 | $8.48 | $8.53 | $8.38 | $8.47 | $8.47 | 37,634,880 |
| 2023-08-02 | $8.29 | $8.48 | $8.18 | $8.41 | $8.41 | 43,293,470 |
| 2023-08-01 | $8.37 | $8.41 | $8.26 | $8.34 | $8.34 | 30,914,880 |
| 2023-07-31 | $8.04 | $8.59 | $8.01 | $8.38 | $8.38 | 70,417,390 |
| 2023-07-28 | $7.92 | $8.04 | $7.87 | $8.02 | $8.02 | 35,414,120 |
| 2023-07-27 | $8.03 | $8.06 | $7.92 | $7.93 | $7.93 | 26,968,790 |
| 2023-07-26 | $8.22 | $8.22 | $8.00 | $8.05 | $8.05 | 32,411,000 |
| 2023-07-25 | $8.16 | $8.33 | $8.06 | $8.23 | $8.23 | 32,282,610 |
| 2023-07-24 | $8.17 | $8.28 | $8.03 | $8.08 | $8.08 | 27,752,690 |
| 2023-07-21 | $8.17 | $8.28 | $8.08 | $8.17 | $8.17 | 21,716,650 |
| 2023-07-20 | $8.20 | $8.39 | $8.16 | $8.20 | $8.20 | 27,394,100 |
| 2023-07-19 | $8.19 | $8.29 | $8.16 | $8.24 | $8.24 | 24,454,030 |
| 2023-07-18 | $8.37 | $8.38 | $8.15 | $8.20 | $8.20 | 32,158,790 |
| 2023-07-17 | $8.46 | $8.62 | $8.25 | $8.34 | $8.34 | 42,632,150 |
| 2023-07-14 | $8.53 | $8.61 | $8.41 | $8.45 | $8.45 | 47,665,650 |
| 2023-07-13 | $8.25 | $8.56 | $8.20 | $8.55 | $8.55 | 54,438,030 |
| 2023-07-12 | $8.35 | $8.57 | $8.15 | $8.17 | $8.17 | 37,952,270 |
| 2023-07-11 | $8.50 | $8.51 | $8.30 | $8.35 | $8.35 | 39,990,970 |
| 2023-07-10 | $8.05 | $8.65 | $8.05 | $8.46 | $8.46 | 105,126,470 |
| 2023-07-07 | $7.91 | $8.02 | $7.75 | $7.98 | $7.98 | 33,701,930 |
| 2023-07-06 | $7.91 | $8.10 | $7.90 | $7.94 | $7.94 | 29,467,010 |
| 2023-07-05 | $8.07 | $8.14 | $7.91 | $7.94 | $7.94 | 33,863,820 |
| 2023-07-04 | $8.06 | $8.17 | $7.99 | $8.11 | $8.11 | 31,807,810 |
| 2023-07-03 | $8.14 | $8.17 | $7.94 | $8.09 | $8.09 | 41,486,030 |
| 2023-06-30 | $8.10 | $8.18 | $7.94 | $8.09 | $8.09 | 43,634,390 |
| 2023-06-29 | $8.06 | $8.23 | $8.01 | $8.15 | $8.15 | 35,800,290 |
| 2023-06-28 | $8.35 | $8.38 | $7.90 | $8.10 | $8.10 | 55,287,550 |
| 2023-06-27 | $8.31 | $8.57 | $8.18 | $8.36 | $8.36 | 36,678,100 |
| 2023-06-26 | $8.70 | $8.78 | $8.21 | $8.29 | $8.29 | 51,850,610 |
| 2023-06-21 | $9.35 | $9.36 | $8.69 | $8.73 | $8.73 | 78,980,520 |
| 2023-06-20 | $9.27 | $9.52 | $9.11 | $9.45 | $9.45 | 64,377,100 |
| 2023-06-19 | $9.22 | $9.43 | $9.18 | $9.24 | $9.24 | 48,137,750 |
| 2023-06-16 | $9.17 | $9.35 | $9.00 | $9.20 | $9.20 | 45,563,150 |
| 2023-06-15 | $9.30 | $9.44 | $9.18 | $9.22 | $9.22 | 37,600,420 |
| 2023-06-14 | $9.26 | $9.66 | $9.21 | $9.28 | $9.28 | 45,700,250 |
| 2023-06-13 | $9.23 | $9.38 | $9.08 | $9.36 | $9.36 | 50,442,980 |
| 2023-06-12 | $9.09 | $9.43 | $9.03 | $9.16 | $9.16 | 51,295,710 |
| 2023-06-09 | $8.88 | $9.13 | $8.76 | $9.10 | $9.10 | 52,835,600 |
| 2023-06-08 | $9.12 | $9.12 | $8.68 | $8.92 | $8.92 | 49,255,430 |
| 2023-06-07 | $8.90 | $9.26 | $8.70 | $9.16 | $9.16 | 61,151,220 |
| 2023-06-06 | $9.08 | $9.34 | $8.84 | $8.92 | $8.92 | 59,889,900 |
| 2023-06-05 | $8.88 | $9.33 | $8.87 | $9.20 | $9.20 | 58,527,730 |
| 2023-06-02 | $9.01 | $9.16 | $8.85 | $8.86 | $8.86 | 55,306,440 |
| 2023-06-01 | $8.72 | $9.14 | $8.69 | $8.95 | $8.95 | 75,367,660 |
| 2023-05-31 | $8.67 | $8.92 | $8.61 | $8.81 | $8.81 | 59,606,230 |
| 2023-05-30 | $8.30 | $8.80 | $8.19 | $8.72 | $8.67 | 68,166,080 |
| 2023-05-29 | $8.18 | $8.44 | $8.15 | $8.37 | $8.32 | 57,312,300 |
| 2023-05-26 | $8.15 | $8.24 | $8.01 | $8.21 | $8.16 | 40,878,030 |
| 2023-05-25 | $8.33 | $8.41 | $8.04 | $8.17 | $8.12 | 56,654,060 |
| 2023-05-24 | $8.58 | $8.72 | $8.21 | $8.34 | $8.29 | 61,476,520 |
| 2023-05-23 | $8.54 | $8.61 | $8.40 | $8.49 | $8.44 | 39,913,220 |
| 2023-05-22 | $8.60 | $8.62 | $8.33 | $8.50 | $8.45 | 42,800,010 |
| 2023-05-19 | $8.81 | $8.88 | $8.54 | $8.60 | $8.55 | 61,066,200 |
| 2023-05-18 | $8.74 | $8.95 | $8.60 | $8.83 | $8.83 | 70,488,790 |
| 2023-05-17 | $8.81 | $9.00 | $8.65 | $8.74 | $8.74 | 59,720,200 |
| 2023-05-16 | $9.21 | $9.32 | $8.73 | $8.80 | $8.80 | 74,607,090 |
| 2023-05-15 | $9.74 | $9.80 | $8.94 | $9.19 | $9.19 | 93,324,680 |
| 2023-05-12 | $10.44 | $10.50 | $9.69 | $9.80 | $9.80 | 118,203,200 |
| 2023-05-11 | $10.01 | $11.10 | $10.00 | $10.68 | $10.68 | 167,487,300 |
| 2023-05-10 | $9.81 | $10.25 | $9.70 | $9.85 | $9.85 | 74,358,560 |
| 2023-05-09 | $10.35 | $10.82 | $9.80 | $9.90 | $9.90 | 126,162,710 |
| 2023-05-08 | $10.83 | $11.12 | $10.38 | $10.49 | $10.49 | 157,368,010 |
| 2023-05-05 | $11.26 | $11.58 | $11.02 | $11.24 | $11.24 | 139,421,140 |
| 2023-05-04 | $10.00 | $11.70 | $9.70 | $11.70 | $11.70 | 192,081,030 |
| 2023-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-04-28 | $9.73 | $10.48 | $9.73 | $10.22 | $10.22 | 99,289,790 |
| 2023-04-27 | $9.90 | $10.22 | $9.46 | $9.68 | $9.68 | 81,389,210 |
| 2023-04-26 | $10.38 | $10.55 | $9.78 | $9.83 | $9.83 | 107,690,290 |
| 2023-04-25 | $10.40 | $10.94 | $10.07 | $10.59 | $10.59 | 93,814,770 |
| 2023-04-24 | $10.36 | $10.81 | $10.28 | $10.44 | $10.44 | 86,239,330 |
| 2023-04-21 | $11.12 | $11.27 | $10.32 | $10.46 | $10.46 | 74,097,620 |
| 2023-04-20 | $10.74 | $11.36 | $10.62 | $11.21 | $11.21 | 110,193,150 |
| 2023-04-19 | $10.44 | $11.25 | $10.44 | $10.85 | $10.85 | 119,137,670 |
| 2023-04-18 | $10.70 | $10.71 | $10.26 | $10.53 | $10.53 | 73,782,770 |
| 2023-04-17 | $11.50 | $11.57 | $10.58 | $10.73 | $10.73 | 100,766,800 |
| 2023-04-14 | $11.52 | $12.14 | $11.20 | $11.49 | $11.49 | 105,580,730 |
| 2023-04-13 | $11.76 | $12.13 | $11.29 | $11.48 | $11.48 | 160,605,420 |
| 2023-04-12 | $9.75 | $11.76 | $9.73 | $11.76 | $11.76 | 214,818,010 |
| 2023-04-11 | $9.06 | $10.10 | $9.06 | $9.80 | $9.80 | 105,687,690 |
| 2023-04-10 | $9.65 | $10.12 | $9.05 | $9.15 | $9.15 | 85,875,640 |
| 2023-04-07 | $9.49 | $9.96 | $9.21 | $9.53 | $9.53 | 70,356,620 |
| 2023-04-06 | $9.71 | $9.89 | $9.26 | $9.41 | $9.41 | 90,292,990 |
| 2023-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-04-04 | $9.31 | $10.19 | $9.31 | $9.87 | $9.87 | 147,998,490 |
| 2023-04-03 | $8.77 | $9.49 | $8.72 | $9.36 | $9.36 | 98,476,710 |
| 2023-03-31 | $8.54 | $8.98 | $8.44 | $8.89 | $8.89 | 62,092,400 |
| 2023-03-30 | $8.68 | $8.74 | $8.43 | $8.55 | $8.55 | 43,480,330 |
| 2023-03-29 | $8.80 | $8.86 | $8.43 | $8.66 | $8.66 | 72,922,520 |
| 2023-03-28 | $9.30 | $9.30 | $8.71 | $8.78 | $8.78 | 90,780,120 |
| 2023-03-27 | $9.30 | $9.52 | $9.03 | $9.30 | $9.30 | 123,081,660 |
| 2023-03-24 | $9.51 | $9.68 | $9.26 | $9.38 | $9.38 | 85,103,960 |
| 2023-03-23 | $9.48 | $9.58 | $9.16 | $9.46 | $9.46 | 107,040,290 |
| 2023-03-22 | $9.24 | $9.70 | $9.18 | $9.58 | $9.58 | 134,120,200 |
| 2023-03-21 | $8.71 | $9.51 | $8.66 | $9.23 | $9.23 | 178,834,980 |
| 2023-03-20 | $8.62 | $9.05 | $8.48 | $8.90 | $8.90 | 225,695,330 |
| 2023-03-17 | $7.41 | $7.57 | $7.41 | $7.54 | $7.54 | 22,323,430 |
| 2023-03-16 | $7.33 | $7.43 | $7.27 | $7.38 | $7.38 | 15,898,740 |
| 2023-03-15 | $7.47 | $7.56 | $7.37 | $7.37 | $7.37 | 22,935,330 |
| 2023-03-14 | $7.60 | $7.67 | $7.38 | $7.43 | $7.43 | 20,585,560 |
| 2023-03-13 | $7.50 | $7.62 | $7.42 | $7.59 | $7.59 | 28,921,940 |
| 2023-03-10 | $7.59 | $7.83 | $7.55 | $7.62 | $7.62 | 34,106,080 |
| 2023-03-09 | $7.66 | $7.76 | $7.60 | $7.63 | $7.63 | 16,041,880 |
| 2023-03-08 | $7.51 | $7.68 | $7.46 | $7.64 | $7.64 | 17,719,950 |
| 2023-03-07 | $7.73 | $7.75 | $7.51 | $7.51 | $7.51 | 21,880,960 |
| 2023-03-06 | $7.74 | $7.77 | $7.65 | $7.72 | $7.72 | 18,176,090 |
| 2023-03-03 | $7.77 | $7.86 | $7.69 | $7.74 | $7.74 | 19,960,210 |
| 2023-03-02 | $7.73 | $7.79 | $7.66 | $7.78 | $7.78 | 19,493,020 |
| 2023-03-01 | $7.60 | $7.73 | $7.57 | $7.72 | $7.72 | 16,887,240 |
| 2023-02-28 | $7.57 | $7.62 | $7.51 | $7.60 | $7.60 | 13,922,810 |
| 2023-02-27 | $7.64 | $7.66 | $7.54 | $7.57 | $7.57 | 19,284,100 |
| 2023-02-24 | $7.72 | $7.74 | $7.64 | $7.67 | $7.67 | 15,744,350 |
| 2023-02-23 | $7.75 | $7.78 | $7.69 | $7.72 | $7.72 | 11,640,550 |
| 2023-02-22 | $7.73 | $7.77 | $7.69 | $7.75 | $7.75 | 10,760,160 |
| 2023-02-21 | $7.82 | $7.88 | $7.72 | $7.77 | $7.77 | 17,835,240 |
| 2023-02-20 | $7.77 | $7.84 | $7.74 | $7.81 | $7.81 | 18,618,600 |
| 2023-02-17 | $7.87 | $7.96 | $7.75 | $7.77 | $7.77 | 19,545,930 |
| 2023-02-16 | $8.00 | $8.14 | $7.86 | $7.90 | $7.90 | 29,481,770 |
| 2023-02-15 | $7.95 | $8.02 | $7.94 | $7.99 | $7.99 | 17,003,400 |
| 2023-02-14 | $8.01 | $8.03 | $7.93 | $7.96 | $7.96 | 14,670,860 |
| 2023-02-13 | $7.91 | $8.05 | $7.90 | $8.03 | $8.03 | 23,776,550 |
| 2023-02-10 | $7.85 | $7.93 | $7.82 | $7.91 | $7.91 | 16,760,400 |
| 2023-02-09 | $7.72 | $7.86 | $7.72 | $7.85 | $7.85 | 17,878,200 |
| 2023-02-08 | $7.90 | $7.93 | $7.76 | $7.79 | $7.79 | 26,194,010 |
| 2023-02-07 | $8.06 | $8.06 | $7.90 | $7.93 | $7.93 | 27,602,880 |
| 2023-02-06 | $8.12 | $8.17 | $7.98 | $8.03 | $8.03 | 28,382,170 |
| 2023-02-03 | $8.16 | $8.21 | $8.11 | $8.15 | $8.15 | 19,693,010 |
| 2023-02-02 | $8.24 | $8.24 | $8.15 | $8.17 | $8.17 | 31,874,470 |
| 2023-02-01 | $8.21 | $8.25 | $8.14 | $8.24 | $8.24 | 31,448,860 |
| 2023-01-31 | $8.31 | $8.34 | $8.14 | $8.20 | $8.20 | 48,483,150 |
| 2023-01-30 | $9.28 | $9.28 | $8.33 | $8.45 | $8.45 | 115,702,820 |
| 2023-01-20 | $9.14 | $9.44 | $9.04 | $9.31 | $9.31 | 43,191,090 |
| 2023-01-19 | $8.99 | $9.44 | $8.90 | $9.42 | $9.42 | 49,731,860 |
| 2023-01-18 | $8.86 | $9.06 | $8.82 | $8.93 | $8.93 | 48,328,880 |
| 2023-01-17 | $8.80 | $8.88 | $8.64 | $8.68 | $8.68 | 26,113,470 |
| 2023-01-16 | $9.04 | $9.09 | $8.50 | $8.73 | $8.73 | 53,783,980 |
| 2023-01-13 | $9.01 | $9.19 | $8.92 | $9.16 | $9.16 | 17,916,750 |
| 2023-01-12 | $9.06 | $9.18 | $8.90 | $8.99 | $8.99 | 20,318,440 |
| 2023-01-11 | $9.15 | $9.25 | $9.01 | $9.10 | $9.10 | 23,303,750 |
| 2023-01-10 | $9.25 | $9.27 | $9.03 | $9.16 | $9.16 | 19,192,400 |
| 2023-01-09 | $9.00 | $9.42 | $8.97 | $9.20 | $9.20 | 38,496,920 |
| 2023-01-06 | $9.23 | $9.26 | $8.85 | $8.93 | $8.93 | 29,520,750 |
| 2023-01-05 | $9.25 | $9.52 | $9.06 | $9.23 | $9.23 | 34,938,030 |
| 2023-01-04 | $9.20 | $9.31 | $9.08 | $9.20 | $9.20 | 22,285,630 |
| 2023-01-03 | $8.70 | $9.31 | $8.60 | $9.22 | $9.22 | 54,147,860 |
| 2023-01-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-12-30 | $8.55 | $8.79 | $8.48 | $8.66 | $8.66 | 17,080,820 |
| 2022-12-29 | $8.50 | $8.72 | $8.46 | $8.53 | $8.53 | 13,853,440 |
| 2022-12-28 | $8.52 | $8.70 | $8.47 | $8.62 | $8.62 | 14,805,370 |
| 2022-12-27 | $8.60 | $8.68 | $8.34 | $8.52 | $8.52 | 13,138,620 |
| 2022-12-26 | $8.39 | $8.83 | $8.39 | $8.55 | $8.55 | 16,607,200 |
| 2022-12-23 | $8.37 | $8.55 | $8.32 | $8.40 | $8.40 | 11,120,160 |
| 2022-12-22 | $8.25 | $8.63 | $8.16 | $8.35 | $8.35 | 21,401,240 |
| 2022-12-21 | $8.05 | $8.28 | $7.98 | $8.25 | $8.25 | 14,633,920 |
| 2022-12-20 | $8.24 | $8.33 | $7.95 | $8.05 | $8.05 | 17,545,980 |
| 2022-12-19 | $8.41 | $8.43 | $8.21 | $8.30 | $8.30 | 17,708,340 |
| 2022-12-16 | $8.48 | $8.64 | $8.42 | $8.52 | $8.52 | 13,055,670 |
| 2022-12-15 | $8.85 | $8.85 | $8.59 | $8.61 | $8.61 | 16,995,270 |
| 2022-12-14 | $8.61 | $8.98 | $8.57 | $8.87 | $8.87 | 24,644,250 |
| 2022-12-13 | $8.42 | $8.86 | $8.41 | $8.71 | $8.71 | 34,873,790 |
| 2022-12-12 | $8.58 | $8.72 | $8.40 | $8.46 | $8.46 | 16,574,730 |
| 2022-12-09 | $8.60 | $8.72 | $8.33 | $8.64 | $8.64 | 26,867,610 |
| 2022-12-08 | $8.40 | $8.71 | $8.31 | $8.64 | $8.64 | 25,352,060 |
| 2022-12-07 | $8.30 | $8.75 | $8.24 | $8.52 | $8.52 | 28,911,090 |
| 2022-12-06 | $8.30 | $8.65 | $8.21 | $8.36 | $8.36 | 23,948,290 |
| 2022-12-05 | $8.51 | $8.60 | $8.23 | $8.29 | $8.29 | 23,487,290 |
| 2022-12-01 | $8.51 | $8.88 | $8.47 | $8.63 | $8.63 | 37,681,460 |
| 2022-11-30 | $8.02 | $8.37 | $8.00 | $8.28 | $8.28 | 26,016,750 |
| 2022-11-29 | $7.64 | $8.15 | $7.59 | $8.12 | $8.12 | 28,094,850 |
| 2022-11-28 | $7.19 | $7.68 | $7.16 | $7.61 | $7.61 | 15,261,850 |
| 2022-11-25 | $7.39 | $7.48 | $7.34 | $7.41 | $7.41 | 7,809,750 |
| 2022-11-24 | $7.50 | $7.60 | $7.35 | $7.40 | $7.40 | 11,405,650 |
| 2022-11-23 | $7.54 | $7.67 | $7.40 | $7.56 | $7.56 | 17,411,150 |
| 2022-11-22 | $7.70 | $7.73 | $7.48 | $7.53 | $7.53 | 19,014,300 |
| 2022-11-21 | $8.13 | $8.14 | $7.61 | $7.65 | $7.65 | 32,150,140 |
| 2022-11-18 | $8.09 | $8.49 | $8.03 | $8.26 | $8.26 | 30,943,200 |
| 2022-11-17 | $7.99 | $8.18 | $7.93 | $8.13 | $8.13 | 22,971,420 |
| 2022-11-16 | $7.94 | $8.25 | $7.90 | $7.99 | $7.99 | 20,317,530 |
| 2022-11-15 | $7.63 | $8.02 | $7.61 | $7.95 | $7.95 | 23,187,920 |
| 2022-11-14 | $7.60 | $7.80 | $7.55 | $7.66 | $7.66 | 17,638,250 |
| 2022-11-11 | $7.69 | $7.96 | $7.40 | $7.71 | $7.71 | 46,714,880 |
| 2022-11-10 | $7.41 | $7.65 | $7.37 | $7.61 | $7.61 | 18,899,620 |
| 2022-11-09 | $7.43 | $7.69 | $7.37 | $7.46 | $7.46 | 13,293,150 |
| 2022-11-08 | $7.56 | $7.58 | $7.38 | $7.47 | $7.47 | 15,323,520 |
| 2022-11-07 | $7.50 | $7.68 | $7.43 | $7.63 | $7.63 | 19,423,020 |
| 2022-11-04 | $7.20 | $7.75 | $7.17 | $7.67 | $7.67 | 35,408,360 |
| 2022-11-03 | $7.40 | $7.46 | $7.15 | $7.22 | $7.22 | 22,037,100 |
| 2022-11-02 | $7.27 | $7.63 | $7.21 | $7.51 | $7.51 | 37,245,810 |
| 2022-11-01 | $6.76 | $7.33 | $6.66 | $7.31 | $7.31 | 33,199,140 |
| 2022-10-31 | $6.71 | $6.91 | $6.67 | $6.73 | $6.73 | 17,709,910 |
| 2022-10-28 | $7.09 | $7.09 | $6.74 | $6.79 | $6.79 | 14,953,620 |
| 2022-10-27 | $7.00 | $7.23 | $6.96 | $7.08 | $7.08 | 15,829,630 |
| 2022-10-26 | $6.68 | $7.09 | $6.66 | $7.01 | $7.01 | 21,331,880 |
| 2022-10-25 | $6.63 | $6.80 | $6.47 | $6.66 | $6.66 | 17,325,690 |
| 2022-10-24 | $6.87 | $6.98 | $6.54 | $6.63 | $6.63 | 18,499,460 |
| 2022-10-21 | $7.01 | $7.05 | $6.90 | $6.91 | $6.91 | 7,176,240 |
| 2022-10-20 | $6.99 | $7.13 | $6.89 | $7.02 | $7.02 | 9,702,720 |
| 2022-10-19 | $7.07 | $7.13 | $6.98 | $7.00 | $7.00 | 10,212,710 |
| 2022-10-18 | $7.15 | $7.21 | $7.08 | $7.12 | $7.12 | 12,196,780 |
| 2022-10-17 | $7.10 | $7.25 | $7.06 | $7.15 | $7.15 | 12,652,840 |
| 2022-10-14 | $7.10 | $7.20 | $7.05 | $7.14 | $7.14 | 12,492,230 |
| 2022-10-13 | $6.96 | $7.15 | $6.92 | $7.03 | $7.03 | 12,562,770 |
| 2022-10-12 | $6.76 | $7.07 | $6.70 | $7.03 | $7.03 | 18,011,730 |
| 2022-10-11 | $6.86 | $6.90 | $6.70 | $6.80 | $6.80 | 11,510,150 |
| 2022-10-10 | $7.09 | $7.09 | $6.80 | $6.83 | $6.83 | 15,764,840 |
| 2022-09-30 | $7.10 | $7.26 | $6.94 | $7.10 | $7.10 | 25,028,150 |
| 2022-09-29 | $7.39 | $7.43 | $7.11 | $7.18 | $7.18 | 13,128,390 |
| 2022-09-28 | $7.48 | $7.60 | $7.27 | $7.32 | $7.32 | 16,937,610 |
| 2022-09-27 | $7.35 | $7.72 | $7.27 | $7.57 | $7.57 | 24,928,660 |
| 2022-09-26 | $7.26 | $7.48 | $7.15 | $7.29 | $7.29 | 20,235,540 |
| 2022-09-23 | $7.48 | $7.50 | $7.24 | $7.30 | $7.30 | 15,074,000 |
| 2022-09-22 | $7.57 | $7.65 | $7.36 | $7.51 | $7.51 | 22,108,170 |
| 2022-09-21 | $7.81 | $7.82 | $7.42 | $7.62 | $7.62 | 28,878,550 |
| 2022-09-20 | $8.04 | $8.07 | $7.74 | $7.80 | $7.80 | 28,684,690 |
| 2022-09-19 | $8.46 | $8.46 | $7.86 | $7.94 | $7.94 | 37,788,100 |
| 2022-09-16 | $8.55 | $8.75 | $8.46 | $8.50 | $8.50 | 13,213,880 |
| 2022-09-15 | $8.70 | $8.85 | $8.41 | $8.57 | $8.57 | 22,095,180 |
| 2022-09-14 | $8.97 | $9.07 | $8.69 | $8.71 | $8.71 | 18,652,290 |
| 2022-09-13 | $9.02 | $9.32 | $8.90 | $9.09 | $9.09 | 15,793,530 |
| 2022-09-12 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-09-09 | $9.07 | $9.08 | $8.76 | $9.01 | $9.01 | 13,295,550 |
| 2022-09-08 | $9.01 | $9.34 | $9.00 | $9.05 | $9.05 | 16,762,280 |
| 2022-09-07 | $9.01 | $9.25 | $8.91 | $9.03 | $9.03 | 13,078,990 |
| 2022-09-06 | $9.27 | $9.28 | $9.02 | $9.08 | $9.08 | 13,194,530 |
| 2022-09-05 | $9.38 | $9.38 | $9.03 | $9.25 | $9.25 | 17,232,990 |
| 2022-09-02 | $9.07 | $9.49 | $9.07 | $9.41 | $9.41 | 17,272,990 |
| 2022-09-01 | $9.24 | $9.43 | $9.14 | $9.18 | $9.18 | 14,005,550 |
| 2022-08-31 | $9.17 | $9.43 | $9.15 | $9.25 | $9.25 | 17,348,420 |
| 2022-08-30 | $9.33 | $9.41 | $9.14 | $9.22 | $9.22 | 11,317,530 |
| 2022-08-29 | $9.18 | $9.40 | $9.03 | $9.34 | $9.34 | 10,179,290 |
| 2022-08-26 | $9.39 | $9.62 | $9.26 | $9.38 | $9.38 | 12,819,890 |
| 2022-08-25 | $9.33 | $9.45 | $9.16 | $9.34 | $9.34 | 12,567,340 |
| 2022-08-24 | $9.51 | $9.72 | $9.15 | $9.27 | $9.27 | 21,625,020 |
| 2022-08-23 | $9.65 | $9.69 | $9.50 | $9.58 | $9.58 | 9,054,250 |
| 2022-08-22 | $9.41 | $9.88 | $9.38 | $9.66 | $9.66 | 16,184,880 |
| 2022-08-19 | $9.50 | $9.88 | $9.49 | $9.51 | $9.51 | 19,581,980 |
| 2022-08-18 | $9.56 | $9.60 | $9.38 | $9.53 | $9.53 | 18,344,800 |
| 2022-08-17 | $9.03 | $9.60 | $8.82 | $9.56 | $9.56 | 29,986,780 |
| 2022-08-16 | $9.01 | $9.06 | $8.90 | $8.94 | $8.94 | 10,597,820 |
| 2022-08-15 | $9.00 | $9.08 | $8.90 | $9.01 | $9.01 | 12,898,270 |
| 2022-08-12 | $9.14 | $9.21 | $9.04 | $9.10 | $9.10 | 12,977,740 |
| 2022-08-11 | $8.83 | $9.26 | $8.83 | $9.12 | $9.12 | 24,507,910 |
| 2022-08-10 | $8.61 | $8.91 | $8.59 | $8.78 | $8.78 | 15,948,120 |
| 2022-08-09 | $8.63 | $8.77 | $8.52 | $8.66 | $8.66 | 10,915,370 |
| 2022-08-08 | $8.39 | $8.70 | $8.38 | $8.60 | $8.60 | 13,623,120 |
| 2022-08-05 | $8.37 | $8.43 | $8.25 | $8.40 | $8.40 | 9,690,530 |
| 2022-08-04 | $8.34 | $8.47 | $8.25 | $8.40 | $8.40 | 12,635,310 |
| 2022-08-03 | $8.21 | $8.53 | $8.19 | $8.23 | $8.23 | 16,044,770 |
| 2022-08-02 | $8.42 | $8.46 | $8.02 | $8.13 | $8.13 | 18,808,830 |
| 2022-08-01 | $8.30 | $8.57 | $8.11 | $8.51 | $8.51 | 16,716,840 |
| 2022-07-29 | $8.58 | $8.76 | $8.29 | $8.35 | $8.35 | 23,922,460 |
| 2022-07-28 | $8.54 | $8.71 | $8.49 | $8.50 | $8.50 | 8,732,690 |
| 2022-07-27 | $8.58 | $8.68 | $8.48 | $8.49 | $8.49 | 9,527,470 |
| 2022-07-26 | $8.44 | $8.62 | $8.41 | $8.60 | $8.60 | 9,680,660 |
| 2022-07-25 | $8.47 | $8.56 | $8.28 | $8.36 | $8.36 | 7,547,780 |
| 2022-07-22 | $8.60 | $8.67 | $8.35 | $8.49 | $8.49 | 9,270,350 |
| 2022-07-21 | $8.52 | $8.69 | $8.40 | $8.57 | $8.57 | 13,578,920 |
| 2022-07-20 | $8.41 | $8.58 | $8.41 | $8.53 | $8.53 | 12,198,060 |
| 2022-07-19 | $8.35 | $8.46 | $8.23 | $8.34 | $8.34 | 11,547,480 |
| 2022-07-18 | $8.00 | $8.30 | $8.00 | $8.30 | $8.30 | 16,460,300 |
| 2022-07-15 | $8.31 | $8.45 | $8.12 | $8.12 | $8.12 | 12,868,710 |
| 2022-07-14 | $8.30 | $8.46 | $8.11 | $8.34 | $8.34 | 10,859,540 |
| 2022-07-13 | $8.28 | $8.43 | $8.21 | $8.25 | $8.25 | 14,355,210 |
| 2022-07-12 | $8.40 | $8.45 | $8.22 | $8.26 | $8.26 | 15,609,790 |
| 2022-07-11 | $8.62 | $8.64 | $8.30 | $8.37 | $8.37 | 15,549,970 |
| 2022-07-08 | $8.77 | $9.04 | $8.62 | $8.69 | $8.69 | 11,057,610 |
| 2022-07-07 | $8.74 | $8.88 | $8.63 | $8.72 | $8.72 | 13,597,030 |
| 2022-07-06 | $8.90 | $8.97 | $8.61 | $8.74 | $8.74 | 26,202,450 |
| 2022-07-05 | $9.06 | $9.18 | $8.86 | $8.96 | $8.96 | 15,042,190 |
| 2022-07-04 | $9.26 | $9.37 | $8.98 | $9.08 | $9.08 | 18,896,180 |
| 2022-07-01 | $9.40 | $9.45 | $9.07 | $9.14 | $9.14 | 20,526,080 |
| 2022-06-30 | $9.34 | $9.71 | $9.24 | $9.47 | $9.47 | 34,364,680 |
| 2022-06-29 | $9.11 | $9.55 | $9.06 | $9.16 | $9.16 | 24,109,560 |
| 2022-06-28 | $8.82 | $9.30 | $8.75 | $9.20 | $9.20 | 23,323,990 |
| 2022-06-27 | $8.76 | $9.45 | $8.72 | $8.88 | $8.88 | 31,825,130 |
| 2022-06-24 | $8.59 | $8.84 | $8.54 | $8.76 | $8.76 | 16,343,750 |
| 2022-06-23 | $8.66 | $8.75 | $8.45 | $8.57 | $8.57 | 22,014,660 |
| 2022-06-22 | $8.82 | $8.84 | $8.66 | $8.66 | $8.66 | 9,015,780 |
| 2022-06-21 | $8.71 | $8.92 | $8.71 | $8.80 | $8.80 | 11,447,960 |
| 2022-06-20 | $8.71 | $9.05 | $8.66 | $8.74 | $8.74 | 13,967,020 |
| 2022-06-17 | $8.75 | $8.82 | $8.58 | $8.71 | $8.71 | 13,663,870 |
| 2022-06-16 | $8.67 | $8.88 | $8.53 | $8.78 | $8.78 | 22,352,800 |
| 2022-06-15 | $8.53 | $8.80 | $8.44 | $8.66 | $8.66 | 24,673,830 |
| 2022-06-14 | $8.44 | $8.82 | $8.41 | $8.57 | $8.57 | 25,622,760 |
| 2022-06-13 | $8.81 | $8.85 | $8.44 | $8.57 | $8.57 | 20,385,230 |
| 2022-06-10 | $8.60 | $8.97 | $8.42 | $8.90 | $8.90 | 24,549,150 |
| 2022-06-09 | $8.60 | $8.86 | $8.51 | $8.70 | $8.70 | 25,122,790 |
| 2022-06-08 | $8.50 | $8.67 | $8.31 | $8.65 | $8.65 | 26,965,460 |
| 2022-06-07 | $8.08 | $8.66 | $8.01 | $8.45 | $8.45 | 34,826,970 |
| 2022-06-06 | $7.96 | $8.12 | $7.83 | $8.10 | $8.10 | 22,881,760 |
| 2022-06-02 | $7.87 | $8.12 | $7.61 | $8.02 | $8.02 | 28,614,990 |
| 2022-06-01 | $7.78 | $8.13 | $7.75 | $8.06 | $7.86 | 32,469,760 |
| 2022-05-31 | $7.71 | $7.83 | $7.66 | $7.78 | $7.59 | 18,022,760 |
| 2022-05-30 | $7.67 | $7.82 | $7.58 | $7.78 | $7.59 | 17,987,250 |
| 2022-05-27 | $7.56 | $7.73 | $7.50 | $7.62 | $7.43 | 16,626,430 |
| 2022-05-26 | $7.53 | $7.59 | $7.40 | $7.56 | $7.38 | 19,380,590 |
| 2022-05-25 | $7.06 | $7.62 | $7.04 | $7.54 | $7.36 | 31,493,290 |
| 2022-05-24 | $7.41 | $7.43 | $7.02 | $7.06 | $6.89 | 15,749,110 |
| 2022-05-23 | $7.41 | $7.60 | $7.36 | $7.42 | $7.24 | 15,718,840 |
| 2022-05-20 | $7.13 | $7.45 | $7.13 | $7.41 | $7.23 | 19,896,500 |
| 2022-05-19 | $6.92 | $7.15 | $6.85 | $7.12 | $6.95 | 12,913,740 |
| 2022-05-18 | $7.14 | $7.24 | $7.05 | $7.08 | $6.91 | 12,076,600 |
| 2022-05-17 | $7.12 | $7.14 | $7.01 | $7.14 | $6.97 | 9,393,000 |
| 2022-05-16 | $7.19 | $7.25 | $7.06 | $7.12 | $6.95 | 13,523,040 |
| 2022-05-13 | $7.09 | $7.30 | $7.07 | $7.15 | $6.98 | 14,614,750 |
| 2022-05-12 | $7.02 | $7.15 | $6.95 | $7.07 | $6.90 | 13,309,170 |
| 2022-05-11 | $7.03 | $7.32 | $6.99 | $7.02 | $6.85 | 27,642,810 |
| 2022-05-10 | $6.72 | $7.04 | $6.72 | $6.97 | $6.80 | 14,196,500 |
| 2022-05-09 | $6.75 | $6.98 | $6.75 | $6.84 | $6.67 | 10,406,320 |
| 2022-05-06 | $6.80 | $6.92 | $6.76 | $6.79 | $6.62 | 14,418,650 |
| 2022-05-05 | $7.10 | $7.20 | $6.98 | $7.00 | $6.83 | 23,477,410 |
| 2022-05-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.07 | 0 |
| 2022-05-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.07 | 0 |
| 2022-04-29 | $6.65 | $7.30 | $6.64 | $7.25 | $7.07 | 35,453,070 |
| 2022-04-28 | $6.60 | $6.85 | $6.43 | $6.56 | $6.40 | 20,478,800 |
| 2022-04-27 | $6.45 | $6.61 | $6.20 | $6.61 | $6.45 | 29,633,400 |
| 2022-04-26 | $6.58 | $6.83 | $6.47 | $6.51 | $6.35 | 23,030,220 |
| 2022-04-25 | $6.78 | $6.88 | $6.51 | $6.51 | $6.35 | 32,569,200 |
| 2022-04-22 | $7.65 | $7.65 | $6.78 | $6.85 | $6.68 | 70,707,600 |
| 2022-04-21 | $7.98 | $8.16 | $7.58 | $7.71 | $7.52 | 30,432,040 |
| 2022-04-20 | $7.73 | $8.14 | $7.72 | $8.00 | $7.81 | 32,870,560 |
| 2022-04-19 | $7.73 | $7.75 | $7.58 | $7.73 | $7.54 | 12,592,750 |
| 2022-04-18 | $7.65 | $7.72 | $7.51 | $7.71 | $7.52 | 9,265,740 |
| 2022-04-15 | $7.92 | $7.94 | $7.69 | $7.74 | $7.55 | 15,030,600 |
| 2022-04-14 | $7.68 | $8.10 | $7.55 | $7.92 | $7.73 | 33,436,580 |
| 2022-04-13 | $7.51 | $7.77 | $7.44 | $7.57 | $7.39 | 27,992,140 |
| 2022-04-12 | $7.31 | $7.67 | $7.20 | $7.64 | $7.45 | 26,308,470 |
| 2022-04-11 | $7.58 | $7.64 | $7.20 | $7.26 | $7.08 | 23,732,820 |
| 2022-04-08 | $7.80 | $7.82 | $7.56 | $7.63 | $7.44 | 26,233,940 |
| 2022-04-07 | $8.18 | $8.18 | $7.79 | $7.79 | $7.60 | 31,520,900 |
| 2022-04-06 | $8.31 | $8.45 | $8.14 | $8.20 | $8.00 | 31,481,110 |
| 2022-04-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.20 | 0 |
| 2022-04-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.20 | 0 |
| 2022-04-01 | $8.13 | $8.56 | $8.09 | $8.40 | $8.20 | 30,518,910 |
| 2022-03-31 | $8.10 | $8.34 | $8.07 | $8.20 | $8.00 | 18,023,740 |
| 2022-03-30 | $7.95 | $8.12 | $7.86 | $8.11 | $7.91 | 14,156,840 |
| 2022-03-29 | $7.99 | $8.05 | $7.85 | $7.89 | $7.70 | 11,538,190 |
| 2022-03-28 | $7.97 | $8.12 | $7.86 | $8.02 | $7.82 | 18,033,970 |
| 2022-03-25 | $8.06 | $8.09 | $7.90 | $7.97 | $7.78 | 11,844,010 |
| 2022-03-24 | $8.10 | $8.16 | $7.95 | $7.97 | $7.78 | 15,919,790 |
| 2022-03-23 | $8.17 | $8.20 | $8.06 | $8.11 | $7.91 | 10,494,790 |
| 2022-03-22 | $8.03 | $8.31 | $7.96 | $8.17 | $7.97 | 20,237,870 |
| 2022-03-21 | $8.10 | $8.16 | $7.95 | $8.03 | $7.83 | 17,036,800 |
| 2022-03-18 | $7.97 | $8.27 | $7.93 | $8.14 | $7.94 | 20,828,040 |
| 2022-03-17 | $7.98 | $8.20 | $7.88 | $8.02 | $7.82 | 24,998,510 |
| 2022-03-16 | $7.71 | $7.92 | $7.40 | $7.87 | $7.68 | 29,907,580 |
| 2022-03-15 | $8.27 | $8.28 | $7.59 | $7.63 | $7.44 | 32,144,500 |
| 2022-03-14 | $8.55 | $8.67 | $8.23 | $8.27 | $8.07 | 31,109,840 |
| 2022-03-11 | $8.59 | $8.72 | $8.37 | $8.69 | $8.48 | 17,238,390 |
| 2022-03-10 | $8.86 | $8.95 | $8.65 | $8.65 | $8.44 | 17,700,360 |
| 2022-03-09 | $8.92 | $8.99 | $8.21 | $8.68 | $8.47 | 23,075,670 |
| 2022-03-08 | $9.03 | $9.08 | $8.77 | $8.87 | $8.65 | 21,925,600 |
| 2022-03-07 | $9.31 | $9.32 | $8.96 | $9.01 | $8.79 | 22,923,490 |
| 2022-03-04 | $9.41 | $9.52 | $9.24 | $9.37 | $9.14 | 16,168,300 |
| 2022-03-03 | $9.44 | $9.62 | $9.35 | $9.51 | $9.28 | 17,466,840 |
| 2022-03-02 | $9.36 | $9.49 | $9.32 | $9.41 | $9.18 | 9,644,420 |
| 2022-03-01 | $9.38 | $9.50 | $9.30 | $9.40 | $9.17 | 11,824,400 |
| 2022-02-28 | $9.41 | $9.44 | $9.26 | $9.43 | $9.20 | 11,847,300 |
| 2022-02-25 | $9.30 | $9.54 | $9.29 | $9.47 | $9.24 | 17,534,110 |
| 2022-02-24 | $9.50 | $9.60 | $9.12 | $9.25 | $9.02 | 23,576,490 |
| 2022-02-23 | $9.51 | $9.61 | $9.50 | $9.58 | $9.35 | 16,479,310 |
| 2022-02-22 | $9.70 | $9.74 | $9.41 | $9.55 | $9.32 | 22,321,290 |
| 2022-02-21 | $9.75 | $9.83 | $9.62 | $9.81 | $9.57 | 19,824,260 |
| 2022-02-18 | $9.70 | $9.88 | $9.69 | $9.81 | $9.57 | 15,556,790 |
| 2022-02-17 | $9.94 | $9.94 | $9.65 | $9.80 | $9.56 | 23,442,780 |
| 2022-02-16 | $10.09 | $10.11 | $9.86 | $9.96 | $9.72 | 18,493,750 |
| 2022-02-15 | $10.19 | $10.27 | $9.86 | $10.01 | $9.77 | 24,399,760 |
| 2022-02-14 | $9.97 | $10.64 | $9.91 | $10.21 | $9.96 | 32,550,520 |
| 2022-02-11 | $10.24 | $10.32 | $9.80 | $9.98 | $9.74 | 26,920,410 |
| 2022-02-10 | $10.07 | $10.43 | $9.96 | $10.24 | $9.99 | 20,616,380 |
| 2022-02-09 | $9.91 | $10.12 | $9.87 | $10.01 | $9.77 | 19,896,070 |
| 2022-02-08 | $9.92 | $9.97 | $9.68 | $9.89 | $9.65 | 23,904,440 |
| 2022-02-07 | $10.14 | $10.27 | $9.76 | $9.93 | $9.69 | 47,907,280 |
| 2022-02-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.27 | 0 |
| 2022-02-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.27 | 0 |
| 2022-02-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.27 | 0 |
| 2022-02-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.27 | 0 |
| 2022-01-28 | $10.29 | $10.72 | $10.10 | $10.53 | $10.27 | 30,507,800 |
| 2022-01-27 | $10.34 | $10.36 | $10.03 | $10.07 | $9.82 | 21,287,080 |
| 2022-01-26 | $10.40 | $10.69 | $10.20 | $10.33 | $10.08 | 25,427,600 |
| 2022-01-25 | $10.85 | $10.86 | $10.19 | $10.23 | $9.98 | 43,263,420 |
| 2022-01-24 | $11.39 | $11.59 | $10.72 | $10.85 | $10.59 | 46,903,930 |
| 2022-01-21 | $11.20 | $11.67 | $11.13 | $11.27 | $11.00 | 23,879,700 |
| 2022-01-20 | $11.50 | $11.60 | $11.19 | $11.26 | $10.99 | 17,072,190 |
| 2022-01-19 | $11.44 | $12.04 | $11.44 | $11.54 | $11.26 | 27,089,240 |
| 2022-01-18 | $11.65 | $11.83 | $11.33 | $11.48 | $11.20 | 20,663,720 |
| 2022-01-17 | $11.40 | $11.84 | $11.30 | $11.66 | $11.38 | 19,007,150 |
| 2022-01-14 | $11.26 | $11.74 | $11.19 | $11.40 | $11.12 | 20,943,570 |
| 2022-01-13 | $11.50 | $11.69 | $11.25 | $11.30 | $11.03 | 20,833,270 |
| 2022-01-12 | $11.63 | $11.78 | $11.32 | $11.52 | $11.24 | 27,523,090 |
| 2022-01-11 | $11.72 | $11.98 | $11.52 | $11.59 | $11.31 | 14,845,880 |
| 2022-01-10 | $11.68 | $11.75 | $11.22 | $11.69 | $11.41 | 30,828,680 |
| 2022-01-07 | $12.16 | $12.29 | $11.62 | $11.69 | $11.41 | 28,384,320 |
| 2022-01-06 | $12.69 | $12.75 | $11.90 | $12.07 | $11.78 | 40,702,820 |
| 2022-01-05 | $12.83 | $13.05 | $12.39 | $12.63 | $12.32 | 33,980,570 |
| 2022-01-04 | $12.73 | $13.08 | $12.45 | $12.92 | $12.61 | 28,952,890 |
| 2022-01-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.54 | 0 |
| 2021-12-31 | $12.53 | $12.89 | $12.45 | $12.85 | $12.54 | 20,437,150 |
| 2021-12-30 | $11.95 | $12.70 | $11.93 | $12.68 | $12.37 | 40,172,230 |
| 2021-12-29 | $12.09 | $12.14 | $11.74 | $11.91 | $11.62 | 25,349,040 |
| 2021-12-28 | $12.40 | $12.54 | $11.88 | $12.04 | $11.75 | 36,387,790 |
| 2021-12-27 | $12.61 | $13.14 | $12.33 | $12.47 | $12.17 | 25,653,370 |
| 2021-12-24 | $12.21 | $12.89 | $12.09 | $12.71 | $12.40 | 40,098,420 |
| 2021-12-23 | $12.28 | $12.38 | $11.80 | $12.24 | $11.94 | 32,275,890 |
| 2021-12-22 | $11.66 | $12.48 | $11.54 | $12.24 | $11.94 | 46,572,120 |
| 2021-12-21 | $11.40 | $11.72 | $11.30 | $11.57 | $11.29 | 20,808,210 |
| 2021-12-20 | $11.18 | $11.76 | $11.12 | $11.44 | $11.16 | 28,825,230 |
| 2021-12-17 | $11.42 | $11.42 | $11.11 | $11.23 | $10.96 | 20,899,930 |
| 2021-12-16 | $11.12 | $11.60 | $10.94 | $11.37 | $11.09 | 34,201,170 |
| 2021-12-15 | $11.04 | $11.48 | $10.95 | $11.19 | $10.92 | 25,388,990 |
| 2021-12-14 | $11.00 | $11.36 | $10.97 | $11.09 | $10.82 | 26,047,080 |
| 2021-12-13 | $10.84 | $11.14 | $10.77 | $11.08 | $10.81 | 23,655,960 |
| 2021-12-10 | $10.46 | $11.10 | $10.46 | $10.88 | $10.62 | 30,827,910 |
| 2021-12-09 | $10.58 | $10.73 | $10.49 | $10.52 | $10.26 | 15,451,620 |
| 2021-12-08 | $10.70 | $10.75 | $10.45 | $10.61 | $10.35 | 17,498,760 |
| 2021-12-07 | $10.60 | $10.93 | $10.50 | $10.79 | $10.53 | 24,474,080 |
| 2021-12-06 | $10.45 | $10.64 | $10.33 | $10.55 | $10.29 | 14,211,830 |
| 2021-12-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.24 | 10,573,220 |
| 2021-12-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 13,532,310 |
| 2021-12-01 | $10.19 | $10.44 | $10.06 | $10.40 | $10.15 | 10,897,690 |
| 2021-11-30 | $10.13 | $10.27 | $10.04 | $10.15 | $9.90 | 11,476,530 |
| 2021-11-29 | $10.01 | $10.21 | $9.97 | $10.14 | $9.89 | 16,370,770 |
| 2021-11-26 | $10.37 | $10.42 | $10.25 | $10.30 | $10.05 | 17,785,290 |
| 2021-11-25 | $10.57 | $10.63 | $10.37 | $10.40 | $10.15 | 17,640,790 |
| 2021-11-24 | $10.00 | $10.74 | $9.98 | $10.56 | $10.30 | 33,920,950 |
| 2021-11-23 | $9.90 | $10.15 | $9.79 | $10.09 | $9.84 | 20,194,110 |
| 2021-11-22 | $10.10 | $10.12 | $9.85 | $9.94 | $9.70 | 14,822,330 |
| 2021-11-19 | $9.94 | $10.18 | $9.91 | $10.04 | $9.80 | 11,580,300 |
| 2021-11-18 | $10.14 | $10.19 | $9.95 | $9.96 | $9.72 | 16,604,840 |
| 2021-11-17 | $10.10 | $10.26 | $10.03 | $10.13 | $9.88 | 15,075,880 |
| 2021-11-16 | $10.01 | $10.48 | $10.01 | $10.13 | $9.88 | 19,922,200 |
| 2021-11-15 | $9.99 | $10.22 | $9.96 | $10.07 | $9.82 | 17,560,200 |
| 2021-11-12 | $10.09 | $10.09 | $9.92 | $9.97 | $9.73 | 11,155,550 |
| 2021-11-11 | $9.81 | $10.02 | $9.81 | $9.96 | $9.72 | 13,276,070 |
| 2021-11-10 | $10.00 | $10.20 | $9.85 | $9.95 | $9.71 | 17,308,650 |
| 2021-11-09 | $9.80 | $10.03 | $9.70 | $9.95 | $9.71 | 20,041,650 |
| 2021-11-08 | $9.97 | $10.01 | $9.65 | $9.81 | $9.57 | 19,485,990 |
| 2021-11-05 | $9.42 | $9.42 | $9.42 | $9.42 | $9.19 | 35,174,120 |
| 2021-11-04 | $9.25 | $9.43 | $9.17 | $9.42 | $9.19 | 18,321,480 |
| 2021-11-03 | $9.11 | $9.30 | $9.06 | $9.22 | $9.00 | 13,687,030 |
| 2021-11-02 | $9.12 | $9.30 | $8.98 | $9.12 | $8.90 | 20,208,080 |
| 2021-11-01 | $9.20 | $9.26 | $9.03 | $9.14 | $8.92 | 21,976,020 |
| 2021-10-29 | $9.11 | $9.40 | $9.06 | $9.36 | $9.13 | 15,995,790 |
| 2021-10-28 | $9.00 | $9.35 | $8.91 | $9.15 | $8.93 | 18,006,760 |
| 2021-10-27 | $9.18 | $9.19 | $8.95 | $8.98 | $8.76 | 16,772,430 |
| 2021-10-26 | $9.05 | $9.39 | $8.96 | $9.23 | $9.01 | 29,249,970 |
| 2021-10-25 | $9.35 | $9.35 | $9.05 | $9.13 | $8.91 | 21,550,590 |
| 2021-10-22 | $9.27 | $9.50 | $9.25 | $9.30 | $9.07 | 15,443,950 |
| 2021-10-21 | $9.29 | $9.35 | $9.21 | $9.28 | $9.05 | 13,013,520 |
| 2021-10-20 | $9.60 | $9.60 | $9.25 | $9.30 | $9.07 | 17,946,500 |
| 2021-10-19 | $9.71 | $9.74 | $9.50 | $9.60 | $9.37 | 17,961,570 |
| 2021-10-18 | $9.91 | $10.05 | $9.72 | $9.74 | $9.50 | 22,886,970 |
| 2021-10-15 | $9.36 | $9.98 | $9.28 | $9.93 | $9.69 | 40,324,920 |
| 2021-10-14 | $9.12 | $9.60 | $9.05 | $9.35 | $9.12 | 22,149,450 |
| 2021-10-13 | $9.10 | $9.18 | $9.05 | $9.08 | $8.86 | 9,637,700 |
| 2021-10-12 | $9.18 | $9.25 | $9.07 | $9.11 | $8.89 | 14,982,290 |
| 2021-10-11 | $9.51 | $9.57 | $9.08 | $9.18 | $8.96 | 28,152,470 |
| 2021-10-08 | $9.85 | $9.90 | $9.53 | $9.56 | $9.33 | 27,142,930 |
| 2021-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.68 | 0 |
| 2021-10-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.68 | 0 |
| 2021-09-30 | $9.56 | $9.98 | $9.54 | $9.92 | $9.68 | 23,682,200 |
| 2021-09-29 | $9.73 | $9.82 | $9.53 | $9.54 | $9.31 | 15,858,610 |
| 2021-09-28 | $9.88 | $9.92 | $9.63 | $9.80 | $9.56 | 16,750,460 |
| 2021-09-27 | $9.92 | $10.14 | $9.79 | $9.95 | $9.71 | 28,215,870 |
| 2021-09-24 | $9.80 | $9.99 | $9.72 | $9.84 | $9.60 | 22,826,220 |
| 2021-09-23 | $9.43 | $9.90 | $9.41 | $9.88 | $9.64 | 35,019,660 |
| 2021-09-22 | $9.73 | $9.81 | $9.30 | $9.37 | $9.14 | 29,962,820 |
| 2021-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.57 | 0 |
| 2021-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.57 | 0 |
| 2021-09-17 | $9.78 | $9.94 | $9.65 | $9.81 | $9.57 | 18,528,710 |
| 2021-09-16 | $9.86 | $10.05 | $9.70 | $9.75 | $9.51 | 20,046,190 |
| 2021-09-15 | $9.71 | $9.95 | $9.65 | $9.88 | $9.64 | 20,199,030 |
| 2021-09-14 | $9.98 | $10.02 | $9.68 | $9.71 | $9.47 | 22,176,100 |
| 2021-09-13 | $9.69 | $10.05 | $9.58 | $9.87 | $9.63 | 27,826,030 |
| 2021-09-10 | $10.04 | $10.35 | $9.84 | $9.91 | $9.67 | 38,411,780 |
| 2021-09-09 | $10.20 | $10.20 | $10.02 | $10.05 | $9.81 | 27,733,430 |
| 2021-09-08 | $9.96 | $10.35 | $9.92 | $10.29 | $10.04 | 36,275,130 |
| 2021-09-07 | $9.91 | $10.03 | $9.86 | $9.95 | $9.71 | 22,808,080 |
| 2021-09-06 | $9.92 | $10.22 | $9.82 | $9.97 | $9.73 | 33,002,130 |
| 2021-09-03 | $9.65 | $10.11 | $9.55 | $9.91 | $9.67 | 39,736,900 |
| 2021-09-02 | $9.73 | $9.88 | $9.55 | $9.65 | $9.42 | 29,200,190 |
| 2021-09-01 | $9.32 | $9.98 | $9.31 | $9.73 | $9.49 | 50,642,580 |
| 2021-08-31 | $9.20 | $9.32 | $9.15 | $9.31 | $9.08 | 16,385,590 |
| 2021-08-30 | $9.20 | $9.35 | $9.02 | $9.26 | $9.03 | 26,131,540 |
| 2021-08-27 | $9.30 | $9.39 | $9.12 | $9.17 | $8.95 | 22,000,910 |
| 2021-08-26 | $9.50 | $9.50 | $9.31 | $9.37 | $9.14 | 23,590,190 |
| 2021-08-25 | $9.28 | $9.64 | $9.22 | $9.53 | $9.30 | 35,196,040 |
| 2021-08-24 | $9.22 | $9.30 | $9.16 | $9.25 | $9.02 | 23,330,030 |
| 2021-08-23 | $9.28 | $9.45 | $9.17 | $9.31 | $9.08 | 39,991,960 |
| 2021-08-20 | $9.13 | $9.14 | $8.94 | $9.06 | $8.84 | 22,188,560 |
| 2021-08-19 | $8.90 | $9.28 | $8.86 | $9.17 | $8.95 | 31,112,870 |
| 2021-08-18 | $8.83 | $8.95 | $8.69 | $8.93 | $8.71 | 16,848,570 |
| 2021-08-17 | $8.92 | $9.04 | $8.81 | $8.85 | $8.63 | 18,137,070 |
| 2021-08-16 | $8.80 | $9.13 | $8.73 | $8.92 | $8.70 | 22,733,220 |
| 2021-08-13 | $8.92 | $8.95 | $8.71 | $8.78 | $8.57 | 14,631,700 |
| 2021-08-12 | $8.85 | $9.13 | $8.81 | $8.87 | $8.65 | 27,009,880 |
| 2021-08-11 | $8.96 | $9.01 | $8.83 | $8.85 | $8.63 | 17,126,820 |
| 2021-08-10 | $8.77 | $8.96 | $8.70 | $8.95 | $8.73 | 19,786,590 |
| 2021-08-09 | $8.69 | $8.85 | $8.65 | $8.80 | $8.59 | 22,851,250 |
| 2021-08-06 | $8.66 | $8.72 | $8.51 | $8.68 | $8.47 | 19,388,590 |
| 2021-08-05 | $8.81 | $8.89 | $8.58 | $8.70 | $8.49 | 28,246,680 |
| 2021-08-04 | $9.04 | $9.04 | $8.82 | $8.84 | $8.62 | 19,113,970 |
| 2021-08-03 | $9.00 | $9.26 | $8.93 | $9.02 | $8.80 | 25,412,160 |
| 2021-08-02 | $8.80 | $9.12 | $8.69 | $9.05 | $8.83 | 22,441,110 |
| 2021-07-30 | $9.05 | $9.05 | $8.77 | $8.89 | $8.67 | 19,145,350 |
| 2021-07-29 | $9.05 | $9.30 | $8.90 | $8.97 | $8.75 | 26,352,720 |
| 2021-07-28 | $9.23 | $9.32 | $8.80 | $8.91 | $8.69 | 28,607,090 |
| 2021-07-27 | $9.46 | $9.62 | $9.20 | $9.25 | $9.02 | 18,748,890 |
| 2021-07-26 | $9.81 | $9.93 | $9.47 | $9.51 | $9.28 | 19,876,670 |
| 2021-07-23 | $9.95 | $10.02 | $9.77 | $9.86 | $9.62 | 18,759,140 |
| 2021-07-22 | $9.93 | $10.04 | $9.83 | $9.97 | $9.73 | 14,926,130 |
| 2021-07-21 | $10.05 | $10.15 | $9.90 | $10.01 | $9.77 | 15,781,910 |
| 2021-07-20 | $10.09 | $10.15 | $9.88 | $9.99 | $9.75 | 15,522,020 |
| 2021-07-19 | $10.18 | $10.26 | $10.03 | $10.18 | $9.93 | 17,914,050 |
| 2021-07-16 | $10.05 | $10.29 | $9.93 | $10.16 | $9.91 | 19,119,560 |
| 2021-07-15 | $10.21 | $10.24 | $9.90 | $10.02 | $9.78 | 22,667,350 |
| 2021-07-14 | $10.53 | $10.53 | $10.17 | $10.21 | $9.96 | 22,945,380 |
| 2021-07-13 | $10.35 | $10.73 | $10.19 | $10.49 | $10.23 | 35,704,030 |
| 2021-07-12 | $10.31 | $10.89 | $10.29 | $10.39 | $10.14 | 65,045,680 |
| 2021-07-09 | $10.04 | $10.08 | $9.72 | $9.74 | $9.50 | 24,727,080 |
| 2021-07-08 | $10.20 | $10.28 | $9.90 | $9.98 | $9.74 | 17,366,190 |
| 2021-07-07 | $10.29 | $10.38 | $10.12 | $10.22 | $9.97 | 15,933,840 |
| 2021-07-06 | $10.22 | $10.36 | $10.15 | $10.33 | $10.08 | 12,115,270 |
| 2021-07-05 | $10.50 | $10.60 | $10.00 | $10.22 | $9.97 | 28,370,530 |
| 2021-07-02 | $10.82 | $10.92 | $10.49 | $10.56 | $10.30 | 14,385,100 |
| 2021-07-01 | $10.83 | $10.93 | $10.67 | $10.88 | $10.62 | 15,208,080 |
| 2021-06-30 | $10.70 | $10.94 | $10.61 | $10.81 | $10.55 | 15,260,790 |
| 2021-06-29 | $10.82 | $10.93 | $10.60 | $10.68 | $10.42 | 17,852,830 |
| 2021-06-28 | $10.95 | $11.04 | $10.69 | $10.82 | $10.56 | 19,528,350 |
| 2021-06-25 | $10.94 | $11.07 | $10.82 | $10.88 | $10.62 | 17,395,550 |
| 2021-06-24 | $11.05 | $11.18 | $10.92 | $10.95 | $10.68 | 12,105,800 |
| 2021-06-23 | $11.19 | $11.19 | $11.02 | $11.09 | $10.82 | 10,438,430 |
| 2021-06-22 | $11.16 | $11.23 | $11.03 | $11.06 | $10.79 | 15,212,070 |
| 2021-06-21 | $11.40 | $11.42 | $11.11 | $11.16 | $10.89 | 15,081,220 |
| 2021-06-18 | $11.39 | $11.49 | $11.26 | $11.40 | $11.12 | 9,662,430 |
| 2021-06-17 | $11.35 | $11.53 | $11.27 | $11.38 | $11.10 | 12,332,210 |
| 2021-06-16 | $11.22 | $11.60 | $11.18 | $11.35 | $11.07 | 14,131,760 |
| 2021-06-15 | $11.48 | $11.49 | $11.02 | $11.30 | $11.03 | 20,220,150 |
| 2021-06-14 | $11.47 | $11.47 | $11.47 | $11.47 | $11.19 | 0 |
| 2021-06-11 | $12.30 | $12.30 | $11.40 | $11.47 | $11.19 | 32,571,560 |
| 2021-06-10 | $12.63 | $12.78 | $12.21 | $12.26 | $11.96 | 16,581,260 |
| 2021-06-09 | $12.79 | $12.88 | $12.52 | $12.61 | $12.30 | 11,333,350 |
| 2021-06-08 | $12.45 | $12.93 | $12.36 | $12.75 | $12.44 | 17,587,690 |
| 2021-06-07 | $12.34 | $12.50 | $12.28 | $12.40 | $12.10 | 6,924,910 |
| 2021-06-04 | $12.28 | $12.55 | $12.21 | $12.32 | $12.02 | 8,887,040 |
| 2021-06-03 | $12.51 | $12.64 | $12.29 | $12.36 | $12.06 | 10,545,650 |
| 2021-06-02 | $12.69 | $12.85 | $12.44 | $12.49 | $12.19 | 13,221,530 |
| 2021-06-01 | $12.60 | $12.75 | $12.52 | $12.63 | $12.32 | 11,753,150 |
| 2021-05-31 | $12.42 | $12.75 | $12.30 | $12.65 | $12.34 | 13,097,990 |
| 2021-05-28 | $12.54 | $12.82 | $12.40 | $12.50 | $12.20 | 10,508,950 |
| 2021-05-27 | $12.61 | $12.84 | $12.48 | $12.57 | $12.25 | 13,263,460 |
| 2021-05-26 | $12.43 | $12.69 | $12.32 | $12.63 | $12.31 | 12,330,670 |
| 2021-05-25 | $12.33 | $12.51 | $12.20 | $12.42 | $12.11 | 11,313,580 |
| 2021-05-24 | $12.04 | $12.31 | $12.04 | $12.30 | $11.99 | 8,411,120 |
| 2021-05-21 | $12.36 | $12.42 | $12.07 | $12.09 | $11.79 | 10,128,250 |
| 2021-05-20 | $12.24 | $12.46 | $12.11 | $12.29 | $11.98 | 8,972,420 |
| 2021-05-19 | $12.22 | $12.28 | $11.93 | $12.25 | $11.94 | 10,573,750 |
| 2021-05-18 | $12.22 | $12.66 | $12.07 | $12.20 | $11.89 | 13,688,610 |
| 2021-05-17 | $12.05 | $12.55 | $12.05 | $12.26 | $11.95 | 12,960,490 |
| 2021-05-14 | $11.65 | $12.39 | $11.65 | $12.09 | $11.79 | 16,688,520 |
| 2021-05-13 | $11.69 | $11.85 | $11.60 | $11.66 | $11.37 | 9,439,980 |
| 2021-05-12 | $11.66 | $11.87 | $11.63 | $11.76 | $11.46 | 8,617,380 |
| 2021-05-11 | $11.70 | $11.87 | $11.60 | $11.72 | $11.43 | 8,712,850 |
| 2021-05-10 | $12.00 | $12.19 | $11.71 | $11.76 | $11.46 | 11,616,130 |
| 2021-05-07 | $12.22 | $12.53 | $12.02 | $12.10 | $11.80 | 15,046,200 |
| 2021-05-06 | $12.30 | $12.40 | $11.90 | $12.25 | $11.94 | 20,895,710 |
| 2021-05-05 | $13.01 | $13.01 | $13.01 | $13.01 | $12.68 | 0 |
| 2021-05-04 | $13.01 | $13.01 | $13.01 | $13.01 | $12.68 | 0 |
| 2021-04-30 | $12.96 | $13.20 | $12.65 | $13.01 | $12.68 | 19,035,700 |
| 2021-04-29 | $13.00 | $13.12 | $12.74 | $12.97 | $12.64 | 15,105,890 |
| 2021-04-28 | $12.37 | $13.11 | $12.36 | $13.01 | $12.68 | 24,511,120 |
| 2021-04-27 | $12.35 | $12.55 | $12.25 | $12.38 | $12.07 | 11,599,650 |
| 2021-04-26 | $12.51 | $12.88 | $12.18 | $12.22 | $11.91 | 18,658,390 |
| 2021-04-23 | $12.35 | $12.49 | $12.25 | $12.42 | $12.11 | 9,954,830 |
| 2021-04-22 | $12.41 | $12.65 | $12.30 | $12.41 | $12.10 | 13,814,190 |
| 2021-04-21 | $12.21 | $12.48 | $12.10 | $12.32 | $12.01 | 10,134,910 |
| 2021-04-20 | $12.04 | $12.37 | $12.00 | $12.21 | $11.90 | 17,189,770 |
| 2021-04-19 | $11.82 | $12.23 | $11.82 | $12.07 | $11.77 | 14,372,390 |
| 2021-04-16 | $11.42 | $11.85 | $11.42 | $11.79 | $11.49 | 8,587,600 |
| 2021-04-15 | $11.20 | $11.46 | $11.11 | $11.41 | $11.12 | 6,488,560 |
| 2021-04-14 | $11.20 | $11.31 | $10.92 | $11.19 | $10.91 | 8,259,800 |
| 2021-04-13 | $11.38 | $11.42 | $11.14 | $11.16 | $10.88 | 6,906,700 |
| 2021-04-12 | $11.53 | $11.71 | $11.40 | $11.40 | $11.11 | 5,688,920 |
| 2021-04-09 | $11.58 | $11.71 | $11.51 | $11.59 | $11.30 | 4,160,630 |
| 2021-04-08 | $11.65 | $11.70 | $11.42 | $11.54 | $11.25 | 6,925,090 |
| 2021-04-07 | $11.67 | $11.75 | $11.59 | $11.70 | $11.41 | 3,888,320 |
| 2021-04-06 | $11.83 | $11.84 | $11.60 | $11.64 | $11.35 | 6,234,880 |
| 2021-04-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2021-04-02 | $11.99 | $11.99 | $11.79 | $11.85 | $11.55 | 5,744,890 |
| 2021-04-01 | $11.91 | $12.02 | $11.90 | $11.93 | $11.63 | 4,321,800 |
| 2021-03-31 | $11.73 | $12.18 | $11.57 | $11.98 | $11.68 | 9,547,170 |
| 2021-03-30 | $11.80 | $11.96 | $11.75 | $11.79 | $11.49 | 6,372,010 |
| 2021-03-29 | $11.80 | $11.96 | $11.72 | $11.88 | $11.58 | 10,277,100 |
| 2021-03-26 | $11.55 | $11.92 | $11.48 | $11.83 | $11.53 | 9,155,350 |
| 2021-03-25 | $11.70 | $11.95 | $11.45 | $11.55 | $11.26 | 9,649,060 |
| 2021-03-24 | $11.80 | $11.89 | $11.47 | $11.69 | $11.40 | 9,971,470 |
| 2021-03-23 | $11.82 | $11.95 | $11.64 | $11.84 | $11.54 | 8,949,580 |
| 2021-03-22 | $11.53 | $11.88 | $11.41 | $11.77 | $11.47 | 13,475,650 |
| 2021-03-19 | $11.49 | $11.63 | $11.13 | $11.47 | $11.18 | 19,456,040 |
| 2021-03-18 | $11.86 | $11.94 | $11.56 | $11.63 | $11.34 | 11,797,700 |
| 2021-03-17 | $11.91 | $11.99 | $11.71 | $11.85 | $11.55 | 10,145,740 |
| 2021-03-16 | $11.99 | $12.02 | $11.55 | $12.00 | $11.70 | 10,643,910 |
| 2021-03-15 | $11.82 | $12.14 | $11.74 | $11.88 | $11.58 | 10,538,740 |
| 2021-03-12 | $11.88 | $12.06 | $11.78 | $11.81 | $11.51 | 8,611,970 |
| 2021-03-11 | $11.70 | $12.02 | $11.65 | $11.94 | $11.64 | 13,444,920 |
| 2021-03-10 | $12.68 | $12.72 | $11.77 | $11.83 | $11.53 | 22,562,700 |
| 2021-03-09 | $12.45 | $12.99 | $12.25 | $12.58 | $12.26 | 17,879,770 |
| 2021-03-08 | $12.70 | $12.87 | $12.42 | $12.43 | $12.12 | 16,948,040 |
| 2021-03-05 | $12.66 | $12.75 | $12.27 | $12.67 | $12.35 | 15,467,380 |
| 2021-03-04 | $12.96 | $13.08 | $12.60 | $12.64 | $12.32 | 16,538,140 |
| 2021-03-03 | $12.75 | $13.11 | $12.73 | $13.04 | $12.71 | 16,543,070 |
| 2021-03-02 | $13.26 | $13.46 | $12.80 | $12.87 | $12.55 | 28,334,160 |
| 2021-03-01 | $13.61 | $13.72 | $13.04 | $13.25 | $12.92 | 30,238,370 |
| 2021-02-26 | $13.74 | $13.95 | $13.16 | $13.58 | $13.24 | 32,362,660 |
| 2021-02-25 | $14.02 | $14.31 | $13.71 | $14.05 | $13.70 | 30,701,610 |
| 2021-02-24 | $13.42 | $14.35 | $13.36 | $14.18 | $13.82 | 41,404,770 |
| 2021-02-23 | $13.16 | $13.73 | $12.90 | $13.29 | $12.96 | 26,478,850 |
| 2021-02-22 | $12.80 | $13.48 | $12.56 | $13.38 | $13.04 | 35,670,330 |
| 2021-02-19 | $12.90 | $13.05 | $12.55 | $12.91 | $12.59 | 22,016,180 |
| 2021-02-18 | $13.90 | $13.90 | $12.79 | $13.12 | $12.79 | 46,254,460 |
| 2021-02-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.87 | 0 |
| 2021-02-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.87 | 0 |
| 2021-02-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.87 | 0 |
| 2021-02-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.87 | 0 |
| 2021-02-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.87 | 0 |
| 2021-02-10 | $12.88 | $13.24 | $12.74 | $13.20 | $12.87 | 25,955,830 |
| 2021-02-09 | $12.70 | $13.08 | $12.21 | $13.05 | $12.72 | 29,500,990 |
| 2021-02-08 | $12.06 | $12.91 | $12.05 | $12.77 | $12.45 | 31,588,200 |
| 2021-02-05 | $13.35 | $13.35 | $11.98 | $12.09 | $11.79 | 41,817,780 |
| 2021-02-04 | $13.40 | $13.47 | $12.99 | $13.25 | $12.92 | 24,079,080 |
| 2021-02-03 | $13.58 | $13.80 | $13.22 | $13.30 | $12.97 | 31,787,750 |
| 2021-02-02 | $13.51 | $13.98 | $13.29 | $13.70 | $13.36 | 34,982,350 |
| 2021-02-01 | $13.35 | $13.76 | $13.20 | $13.59 | $13.25 | 43,670,350 |
| 2021-01-29 | $12.60 | $13.39 | $12.60 | $13.10 | $12.77 | 45,690,890 |
| 2021-01-28 | $12.95 | $13.28 | $12.35 | $12.47 | $12.16 | 30,081,470 |
| 2021-01-27 | $11.94 | $13.04 | $11.87 | $12.94 | $12.62 | 39,833,690 |
| 2021-01-26 | $11.82 | $12.20 | $11.53 | $11.86 | $11.56 | 18,056,330 |
| 2021-01-25 | $12.53 | $12.55 | $11.98 | $12.00 | $11.70 | 21,469,910 |
| 2021-01-22 | $12.89 | $12.89 | $12.40 | $12.47 | $12.16 | 17,949,730 |
| 2021-01-21 | $12.91 | $13.17 | $12.80 | $12.97 | $12.64 | 19,608,950 |
| 2021-01-20 | $12.72 | $13.34 | $12.38 | $13.12 | $12.79 | 27,679,050 |
| 2021-01-19 | $12.55 | $13.00 | $12.39 | $12.73 | $12.41 | 27,198,150 |
| 2021-01-18 | $12.60 | $12.77 | $12.28 | $12.42 | $12.11 | 22,115,700 |
| 2021-01-15 | $12.70 | $13.04 | $12.51 | $12.56 | $12.24 | 15,329,240 |
| 2021-01-14 | $12.70 | $13.30 | $12.65 | $12.74 | $12.42 | 21,100,250 |
| 2021-01-13 | $12.60 | $13.18 | $12.41 | $12.91 | $12.59 | 27,799,230 |
| 2021-01-12 | $12.73 | $13.13 | $12.60 | $12.73 | $12.41 | 23,874,050 |
| 2021-01-11 | $12.60 | $13.06 | $12.31 | $12.94 | $12.62 | 33,663,720 |
| 2021-01-08 | $11.93 | $13.06 | $11.93 | $12.76 | $12.44 | 38,550,070 |
| 2021-01-07 | $12.06 | $12.13 | $11.62 | $11.87 | $11.57 | 28,709,310 |
| 2021-01-06 | $12.39 | $12.47 | $11.99 | $12.08 | $11.78 | 27,410,790 |
| 2021-01-05 | $12.38 | $12.59 | $12.18 | $12.41 | $12.10 | 24,788,150 |
| 2021-01-04 | $12.17 | $12.43 | $11.80 | $12.32 | $12.01 | 33,445,810 |
| 2021-01-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.77 | 0 |
| 2020-12-31 | $11.92 | $12.21 | $11.79 | $12.07 | $11.77 | 23,085,030 |
| 2020-12-30 | $11.63 | $12.08 | $11.50 | $11.95 | $11.65 | 24,542,090 |
| 2020-12-29 | $10.96 | $12.06 | $10.81 | $11.63 | $11.34 | 31,892,130 |
| 2020-12-28 | $11.30 | $11.31 | $10.70 | $10.90 | $10.63 | 23,857,790 |
| 2020-12-25 | $11.18 | $11.20 | $10.92 | $11.00 | $10.72 | 17,813,410 |
| 2020-12-24 | $11.70 | $11.74 | $10.96 | $11.17 | $10.89 | 25,648,890 |
| 2020-12-23 | $12.05 | $12.08 | $11.60 | $11.74 | $11.45 | 16,412,110 |
| 2020-12-22 | $12.40 | $12.52 | $12.00 | $12.00 | $11.70 | 16,057,300 |
| 2020-12-21 | $12.28 | $12.60 | $12.04 | $12.55 | $12.23 | 14,842,850 |
| 2020-12-18 | $12.40 | $12.46 | $12.21 | $12.32 | $12.01 | 9,816,190 |
| 2020-12-17 | $12.32 | $12.56 | $12.31 | $12.46 | $12.15 | 9,528,940 |
| 2020-12-16 | $12.44 | $12.53 | $12.25 | $12.38 | $12.07 | 8,936,570 |
| 2020-12-15 | $12.23 | $12.76 | $12.23 | $12.47 | $12.16 | 15,605,220 |
| 2020-12-14 | $12.13 | $12.35 | $11.84 | $12.31 | $12.00 | 20,045,030 |
| 2020-12-11 | $12.54 | $12.62 | $12.06 | $12.10 | $11.80 | 25,360,500 |
| 2020-12-10 | $12.76 | $12.83 | $12.44 | $12.51 | $12.20 | 14,643,090 |
| 2020-12-09 | $13.27 | $13.32 | $12.70 | $12.72 | $12.40 | 22,166,560 |
| 2020-12-08 | $13.23 | $13.43 | $13.15 | $13.36 | $13.02 | 13,369,220 |
| 2020-12-07 | $13.50 | $13.55 | $13.21 | $13.40 | $13.06 | 18,502,060 |
| 2020-12-04 | $13.48 | $13.61 | $13.28 | $13.58 | $13.24 | 14,772,750 |
| 2020-12-03 | $13.11 | $13.73 | $13.05 | $13.48 | $13.14 | 27,567,650 |
| 2020-12-02 | $13.20 | $13.29 | $12.90 | $13.16 | $12.83 | 21,195,530 |
| 2020-12-01 | $12.97 | $13.28 | $12.86 | $13.15 | $12.82 | 32,155,660 |
| 2020-11-30 | $12.52 | $13.00 | $12.30 | $12.97 | $12.64 | 34,834,030 |
| 2020-11-27 | $12.68 | $12.79 | $12.40 | $12.52 | $12.21 | 13,054,060 |
| 2020-11-26 | $12.64 | $12.69 | $12.41 | $12.68 | $12.36 | 14,573,880 |
| 2020-11-25 | $12.80 | $12.93 | $12.45 | $12.55 | $12.23 | 18,049,350 |
| 2020-11-24 | $12.52 | $12.84 | $12.47 | $12.73 | $12.41 | 20,961,010 |
| 2020-11-23 | $12.53 | $12.67 | $12.35 | $12.52 | $12.21 | 23,407,750 |
| 2020-11-20 | $11.92 | $12.72 | $11.86 | $12.58 | $12.26 | 37,372,720 |
| 2020-11-19 | $11.91 | $12.01 | $11.75 | $11.98 | $11.68 | 16,653,000 |
| 2020-11-18 | $12.15 | $12.19 | $11.94 | $11.99 | $11.69 | 13,412,600 |
| 2020-11-17 | $12.20 | $12.34 | $11.96 | $12.08 | $11.78 | 15,408,390 |
| 2020-11-16 | $12.05 | $12.29 | $11.93 | $12.17 | $11.86 | 13,906,060 |
| 2020-11-13 | $11.99 | $12.13 | $11.88 | $12.11 | $11.81 | 13,128,420 |
| 2020-11-12 | $11.79 | $12.11 | $11.73 | $12.10 | $11.80 | 23,957,410 |
| 2020-11-11 | $11.95 | $11.96 | $11.52 | $11.79 | $11.49 | 35,759,200 |
| 2020-11-10 | $12.60 | $13.06 | $12.05 | $12.15 | $11.84 | 72,477,040 |
| 2020-11-09 | $12.00 | $12.37 | $11.96 | $12.18 | $11.87 | 26,576,740 |
| 2020-11-06 | $12.25 | $12.29 | $11.85 | $11.91 | $11.61 | 16,953,950 |
| 2020-11-05 | $12.17 | $12.34 | $12.05 | $12.19 | $11.88 | 18,950,980 |
| 2020-11-04 | $12.27 | $12.27 | $11.84 | $12.03 | $11.73 | 20,085,150 |
| 2020-11-03 | $12.03 | $12.34 | $11.80 | $12.22 | $11.91 | 26,247,780 |
| 2020-11-02 | $12.21 | $12.26 | $11.92 | $12.03 | $11.73 | 26,869,390 |
| 2020-10-30 | $12.50 | $12.65 | $12.12 | $12.16 | $11.85 | 17,042,660 |
| 2020-10-29 | $12.65 | $12.65 | $12.41 | $12.48 | $12.17 | 19,322,260 |
| 2020-10-28 | $12.50 | $12.85 | $12.36 | $12.79 | $12.47 | 20,841,590 |
| 2020-10-27 | $12.33 | $12.72 | $12.23 | $12.57 | $12.25 | 18,830,760 |
| 2020-10-26 | $12.35 | $12.54 | $11.78 | $12.45 | $12.14 | 22,954,480 |
| 2020-10-23 | $12.48 | $12.68 | $12.29 | $12.34 | $12.03 | 17,220,140 |
| 2020-10-22 | $12.51 | $12.63 | $12.28 | $12.49 | $12.18 | 19,128,280 |
| 2020-10-21 | $12.94 | $13.07 | $12.55 | $12.63 | $12.31 | 21,520,670 |
| 2020-10-20 | $12.87 | $12.99 | $12.81 | $12.92 | $12.60 | 19,767,430 |
| 2020-10-19 | $12.94 | $12.98 | $12.65 | $12.86 | $12.54 | 24,425,000 |
| 2020-10-16 | $12.82 | $13.03 | $12.56 | $12.96 | $12.63 | 34,025,290 |
| 2020-10-15 | $13.00 | $13.11 | $12.66 | $12.88 | $12.56 | 33,465,730 |
| 2020-10-14 | $13.48 | $13.56 | $12.90 | $13.04 | $12.71 | 52,383,130 |
| 2020-10-13 | $14.32 | $14.34 | $13.30 | $13.63 | $13.29 | 64,377,140 |
| 2020-10-12 | $14.18 | $14.53 | $14.00 | $14.30 | $13.94 | 68,410,350 |
| 2020-10-09 | $15.01 | $15.24 | $13.80 | $14.40 | $14.04 | 77,021,650 |
| 2020-10-08 | $16.66 | $16.66 | $16.66 | $16.66 | $16.24 | 0 |
| 2020-10-07 | $16.66 | $16.66 | $16.66 | $16.66 | $16.24 | 0 |
| 2020-10-06 | $16.66 | $16.66 | $16.66 | $16.66 | $16.24 | 0 |
| 2020-10-05 | $16.66 | $16.66 | $16.66 | $16.66 | $16.24 | 0 |
| 2020-10-02 | $16.66 | $16.66 | $16.66 | $16.66 | $16.24 | 0 |
| 2020-10-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.24 | 0 |
| 2020-09-30 | $15.81 | $16.69 | $15.72 | $16.66 | $16.24 | 52,971,730 |
| 2020-09-29 | $16.00 | $16.05 | $15.60 | $15.63 | $15.24 | 32,739,710 |
| 2020-09-28 | $15.75 | $16.05 | $15.50 | $15.90 | $15.50 | 28,019,960 |
| 2020-09-25 | $15.77 | $15.77 | $15.10 | $15.40 | $15.01 | 22,076,110 |
| 2020-09-24 | $15.50 | $15.88 | $15.41 | $15.64 | $15.25 | 22,179,230 |
| 2020-09-23 | $15.64 | $15.93 | $15.45 | $15.57 | $15.18 | 19,404,510 |
| 2020-09-22 | $15.68 | $15.94 | $15.51 | $15.57 | $15.18 | 21,085,920 |
| 2020-09-21 | $15.48 | $15.98 | $15.34 | $15.90 | $15.50 | 31,439,080 |
| 2020-09-18 | $15.12 | $15.52 | $14.91 | $15.44 | $15.05 | 29,612,890 |
| 2020-09-17 | $15.90 | $15.90 | $14.81 | $15.29 | $14.91 | 56,121,180 |
| 2020-09-16 | $16.35 | $16.66 | $16.10 | $16.22 | $15.81 | 32,776,770 |
| 2020-09-15 | $16.42 | $16.57 | $15.75 | $16.10 | $15.70 | 37,531,210 |
| 2020-09-14 | $16.50 | $16.77 | $16.22 | $16.58 | $16.16 | 34,816,850 |
| 2020-09-11 | $15.40 | $16.30 | $15.40 | $16.17 | $15.76 | 29,504,810 |
| 2020-09-10 | $15.89 | $16.15 | $15.42 | $15.61 | $15.22 | 30,413,980 |
| 2020-09-09 | $16.16 | $16.31 | $15.41 | $15.74 | $15.34 | 41,451,610 |
| 2020-09-08 | $16.82 | $17.15 | $16.07 | $16.35 | $15.94 | 48,866,100 |
| 2020-09-07 | $17.42 | $18.04 | $16.72 | $16.82 | $16.40 | 47,887,180 |
| 2020-09-04 | $17.10 | $17.72 | $17.00 | $17.49 | $17.05 | 42,110,560 |
| 2020-09-03 | $16.91 | $17.89 | $16.80 | $17.55 | $17.11 | 52,103,040 |
| 2020-09-02 | $16.30 | $17.34 | $16.16 | $17.08 | $16.65 | 48,090,870 |
| 2020-09-01 | $16.35 | $16.54 | $15.80 | $16.22 | $15.81 | 31,079,750 |
| 2020-08-31 | $16.00 | $16.87 | $15.93 | $16.20 | $15.79 | 36,993,660 |
| 2020-08-28 | $15.67 | $16.34 | $15.67 | $16.01 | $15.61 | 33,085,210 |
| 2020-08-27 | $16.49 | $16.89 | $15.68 | $15.87 | $15.47 | 50,141,740 |
| 2020-08-26 | $16.01 | $17.56 | $15.67 | $16.69 | $16.27 | 54,052,670 |
| 2020-08-25 | $15.55 | $16.16 | $15.48 | $15.96 | $15.56 | 34,956,810 |
| 2020-08-24 | $15.35 | $16.14 | $14.79 | $15.75 | $15.35 | 48,009,080 |
| 2020-08-21 | $14.98 | $15.44 | $14.70 | $15.13 | $14.75 | 35,281,920 |
| 2020-08-20 | $14.62 | $15.00 | $14.50 | $14.94 | $14.56 | 28,739,010 |
| 2020-08-19 | $15.25 | $15.27 | $14.47 | $14.64 | $14.27 | 32,680,220 |
| 2020-08-18 | $15.40 | $15.77 | $15.01 | $15.40 | $15.01 | 34,004,470 |
| 2020-08-17 | $15.50 | $16.42 | $15.03 | $15.26 | $14.88 | 47,917,470 |
| 2020-08-14 | $14.85 | $15.25 | $14.55 | $14.93 | $14.56 | 33,851,710 |
| 2020-08-13 | $14.38 | $15.06 | $14.05 | $14.58 | $14.21 | 38,416,170 |
| 2020-08-12 | $13.83 | $14.38 | $13.62 | $14.28 | $13.92 | 35,494,920 |
| 2020-08-11 | $13.76 | $14.30 | $13.65 | $13.84 | $13.49 | 27,333,120 |
| 2020-08-10 | $13.42 | $13.88 | $13.35 | $13.77 | $13.42 | 21,051,890 |
| 2020-08-07 | $13.82 | $13.99 | $13.28 | $13.42 | $13.08 | 19,674,440 |
| 2020-08-06 | $13.80 | $13.90 | $13.45 | $13.86 | $13.51 | 24,630,250 |
| 2020-08-05 | $13.86 | $14.09 | $13.65 | $13.90 | $13.55 | 19,723,670 |
| 2020-08-04 | $14.61 | $14.61 | $13.73 | $14.01 | $13.66 | 49,915,780 |
| 2020-08-03 | $13.83 | $14.63 | $13.73 | $14.63 | $14.26 | 54,066,440 |
| 2020-07-31 | $13.51 | $13.75 | $13.10 | $13.30 | $12.97 | 30,977,730 |
| 2020-07-30 | $14.30 | $14.36 | $13.45 | $13.52 | $13.18 | 34,447,010 |
| 2020-07-29 | $14.00 | $14.42 | $13.82 | $14.38 | $14.02 | 26,406,600 |
| 2020-07-28 | $14.12 | $14.35 | $13.78 | $14.14 | $13.78 | 23,025,040 |
| 2020-07-27 | $13.90 | $14.38 | $13.62 | $14.17 | $13.81 | 32,353,760 |
| 2020-07-24 | $13.70 | $14.15 | $13.30 | $13.80 | $13.45 | 33,408,570 |
| 2020-07-23 | $13.77 | $13.98 | $13.34 | $13.74 | $13.39 | 26,517,650 |
| 2020-07-22 | $13.80 | $14.19 | $13.67 | $13.88 | $13.53 | 23,008,660 |
| 2020-07-21 | $14.17 | $14.18 | $13.62 | $13.87 | $13.52 | 28,196,210 |
| 2020-07-20 | $14.18 | $14.80 | $13.67 | $14.17 | $13.81 | 41,373,790 |
| 2020-07-17 | $14.00 | $14.27 | $13.56 | $13.96 | $13.61 | 41,125,870 |
| 2020-07-16 | $15.11 | $15.78 | $13.61 | $13.80 | $13.45 | 76,321,110 |
| 2020-07-15 | $15.45 | $15.83 | $14.70 | $15.10 | $14.72 | 41,091,690 |
| 2020-07-14 | $14.88 | $16.45 | $14.66 | $15.47 | $15.08 | 58,447,140 |
| 2020-07-13 | $14.75 | $15.19 | $14.05 | $15.08 | $14.70 | 54,097,000 |
| 2020-07-10 | $13.00 | $14.36 | $12.96 | $14.36 | $14.00 | 42,407,210 |
| 2020-07-09 | $13.03 | $13.46 | $12.95 | $13.05 | $12.72 | 34,205,160 |
| 2020-07-08 | $12.76 | $13.35 | $12.46 | $13.23 | $12.90 | 31,907,640 |
| 2020-07-07 | $12.40 | $12.94 | $12.17 | $12.75 | $12.43 | 42,959,050 |
| 2020-07-06 | $12.14 | $12.44 | $11.95 | $12.42 | $12.11 | 38,692,180 |
| 2020-07-03 | $11.98 | $12.12 | $11.69 | $12.00 | $11.70 | 27,621,050 |
| 2020-07-02 | $11.38 | $12.13 | $11.32 | $12.10 | $11.80 | 35,154,550 |
| 2020-07-01 | $10.99 | $11.45 | $10.80 | $11.38 | $11.09 | 29,581,100 |
| 2020-06-30 | $11.00 | $11.10 | $10.82 | $10.91 | $10.64 | 25,406,850 |
| 2020-06-29 | $11.29 | $11.29 | $10.86 | $10.91 | $10.64 | 25,513,470 |
| 2020-06-26 | $11.43 | $11.43 | $11.43 | $11.43 | $11.14 | 0 |
| 2020-06-25 | $11.43 | $11.43 | $11.43 | $11.43 | $11.14 | 0 |
| 2020-06-24 | $11.61 | $11.63 | $11.30 | $11.43 | $11.14 | 27,294,760 |
| 2020-06-23 | $11.32 | $11.74 | $11.17 | $11.61 | $11.32 | 23,761,580 |
| 2020-06-22 | $11.28 | $11.35 | $11.01 | $11.29 | $11.01 | 19,486,420 |
| 2020-06-19 | $11.24 | $11.53 | $11.20 | $11.30 | $11.02 | 20,101,640 |
| 2020-06-18 | $11.20 | $11.37 | $11.07 | $11.15 | $10.87 | 13,907,480 |
| 2020-06-17 | $11.21 | $11.23 | $10.97 | $11.19 | $10.91 | 19,040,520 |
| 2020-06-16 | $11.48 | $11.59 | $10.95 | $11.23 | $10.95 | 28,871,660 |
| 2020-06-15 | $11.51 | $11.73 | $11.11 | $11.43 | $11.14 | 26,671,780 |
| 2020-06-12 | $11.58 | $11.99 | $11.50 | $11.84 | $11.54 | 21,852,690 |
| 2020-06-11 | $12.06 | $12.18 | $11.70 | $11.79 | $11.49 | 16,422,180 |
| 2020-06-10 | $12.08 | $12.13 | $11.88 | $12.08 | $11.78 | 9,340,080 |
| 2020-06-09 | $11.96 | $12.32 | $11.96 | $12.13 | $11.83 | 16,285,800 |
| 2020-06-08 | $12.06 | $12.13 | $11.77 | $11.93 | $11.63 | 18,994,880 |
| 2020-06-05 | $11.73 | $12.27 | $11.66 | $12.10 | $11.80 | 19,173,860 |
| 2020-06-04 | $11.99 | $11.99 | $11.67 | $11.69 | $11.40 | 13,616,350 |
| 2020-06-03 | $12.11 | $12.11 | $11.88 | $11.90 | $11.60 | 14,096,540 |
| 2020-06-02 | $12.30 | $12.42 | $11.91 | $12.05 | $11.75 | 17,630,200 |
| 2020-06-01 | $11.79 | $12.28 | $11.71 | $12.18 | $11.87 | 29,302,420 |
| 2020-05-29 | $11.33 | $11.65 | $11.24 | $11.65 | $11.36 | 16,482,370 |
| 2020-05-28 | $11.31 | $11.49 | $11.15 | $11.39 | $11.10 | 12,282,550 |
| 2020-05-27 | $11.46 | $11.56 | $11.25 | $11.32 | $11.04 | 12,982,600 |
| 2020-05-26 | $11.45 | $11.56 | $11.23 | $11.52 | $11.23 | 17,083,680 |
| 2020-05-25 | $10.92 | $11.49 | $10.76 | $11.39 | $11.10 | 19,181,850 |
| 2020-05-22 | $11.17 | $11.25 | $10.84 | $10.98 | $10.66 | 19,783,770 |
| 2020-05-21 | $11.24 | $11.40 | $11.11 | $11.16 | $10.83 | 15,849,790 |
| 2020-05-20 | $11.33 | $11.58 | $11.05 | $11.19 | $10.86 | 16,154,540 |
| 2020-05-19 | $11.24 | $11.43 | $11.10 | $11.35 | $11.02 | 12,654,120 |
| 2020-05-18 | $11.10 | $11.45 | $10.93 | $11.24 | $10.91 | 18,963,010 |
| 2020-05-15 | $11.10 | $11.20 | $10.80 | $11.20 | $10.87 | 17,860,940 |
| 2020-05-14 | $11.06 | $11.34 | $10.81 | $11.00 | $10.68 | 21,188,990 |
| 2020-05-13 | $10.82 | $11.20 | $10.66 | $11.18 | $10.85 | 25,711,430 |
| 2020-05-12 | $10.81 | $11.16 | $10.78 | $10.93 | $10.61 | 22,721,190 |
| 2020-05-11 | $11.10 | $11.47 | $10.75 | $10.85 | $10.53 | 31,136,790 |
| 2020-05-08 | $10.52 | $11.05 | $10.43 | $10.96 | $10.64 | 26,533,410 |
| 2020-05-07 | $10.48 | $10.88 | $10.37 | $10.49 | $10.18 | 26,008,140 |
| 2020-05-06 | $10.51 | $10.66 | $10.24 | $10.59 | $10.28 | 33,015,440 |
| 2020-05-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.32 | 0 |
| 2020-05-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.32 | 0 |
| 2020-05-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.32 | 0 |
| 2020-04-30 | $10.13 | $10.86 | $10.13 | $10.63 | $10.32 | 41,593,220 |
| 2020-04-29 | $9.86 | $10.26 | $9.80 | $9.91 | $9.62 | 27,804,870 |
| 2020-04-28 | $9.63 | $10.06 | $9.43 | $9.83 | $9.54 | 29,050,300 |
| 2020-04-27 | $9.21 | $9.88 | $9.21 | $9.60 | $9.32 | 34,354,490 |
| 2020-04-24 | $9.26 | $9.36 | $9.08 | $9.28 | $9.01 | 16,885,220 |
| 2020-04-23 | $9.45 | $9.45 | $9.20 | $9.21 | $8.94 | 18,431,300 |
| 2020-04-22 | $9.38 | $9.49 | $9.29 | $9.43 | $9.15 | 18,182,360 |
| 2020-04-21 | $9.70 | $9.74 | $9.30 | $9.46 | $9.18 | 24,426,660 |
| 2020-04-20 | $9.96 | $9.97 | $9.66 | $9.74 | $9.45 | 23,562,110 |
| 2020-04-17 | $9.48 | $10.20 | $9.42 | $9.96 | $9.67 | 43,387,720 |
| 2020-04-16 | $9.18 | $9.45 | $9.15 | $9.42 | $9.14 | 15,409,860 |
| 2020-04-15 | $9.39 | $9.44 | $9.21 | $9.21 | $8.94 | 18,139,760 |
| 2020-04-14 | $9.45 | $9.49 | $9.28 | $9.45 | $9.17 | 13,832,130 |
| 2020-04-13 | $9.51 | $9.58 | $9.24 | $9.45 | $9.17 | 20,105,260 |
| 2020-04-10 | $9.39 | $9.92 | $9.32 | $9.65 | $9.37 | 30,247,860 |
| 2020-04-09 | $9.33 | $9.65 | $9.21 | $9.45 | $9.17 | 25,555,170 |
| 2020-04-08 | $9.22 | $9.45 | $9.22 | $9.32 | $9.05 | 16,288,700 |
| 2020-04-07 | $9.23 | $9.41 | $9.10 | $9.30 | $9.03 | 19,708,550 |
| 2020-04-06 | $9.09 | $9.09 | $9.09 | $9.09 | $8.82 | 0 |
| 2020-04-03 | $9.08 | $9.44 | $8.97 | $9.09 | $8.82 | 26,595,700 |
| 2020-04-02 | $8.62 | $9.18 | $8.61 | $9.15 | $8.88 | 24,485,910 |
| 2020-04-01 | $8.82 | $9.03 | $8.63 | $8.69 | $8.43 | 26,069,510 |
| 2020-03-31 | $9.15 | $9.20 | $8.77 | $8.91 | $8.65 | 23,249,700 |
| 2020-03-30 | $9.30 | $9.42 | $8.78 | $9.07 | $8.80 | 55,842,130 |
| 2020-03-27 | $9.99 | $10.05 | $9.73 | $9.76 | $9.47 | 14,842,480 |
| 2020-03-26 | $9.96 | $10.15 | $9.78 | $9.84 | $9.55 | 19,863,970 |
| 2020-03-25 | $9.98 | $10.19 | $9.83 | $10.08 | $9.78 | 32,592,950 |
| 2020-03-24 | $9.38 | $9.85 | $9.29 | $9.83 | $9.54 | 36,984,680 |
| 2020-03-23 | $9.03 | $9.45 | $8.88 | $9.20 | $8.93 | 30,538,610 |
| 2020-03-20 | $9.20 | $9.44 | $9.08 | $9.34 | $9.07 | 30,198,710 |
| 2020-03-19 | $9.15 | $9.25 | $8.93 | $9.07 | $8.80 | 24,218,050 |
| 2020-03-18 | $9.36 | $9.41 | $8.98 | $9.15 | $8.88 | 27,240,950 |
| 2020-03-17 | $9.22 | $9.47 | $9.10 | $9.26 | $8.99 | 27,310,160 |
| 2020-03-16 | $9.70 | $9.71 | $9.05 | $9.18 | $8.91 | 38,600,260 |
| 2020-03-13 | $9.35 | $9.92 | $9.22 | $9.73 | $9.44 | 30,874,970 |
| 2020-03-12 | $10.16 | $10.25 | $9.85 | $9.91 | $9.62 | 31,572,430 |
| 2020-03-11 | $10.51 | $10.88 | $10.26 | $10.36 | $10.06 | 48,570,050 |
| 2020-03-10 | $9.98 | $10.64 | $9.96 | $10.54 | $10.23 | 42,985,450 |
| 2020-03-09 | $10.26 | $10.39 | $10.05 | $10.06 | $9.76 | 27,296,040 |
| 2020-03-06 | $10.41 | $10.70 | $10.35 | $10.51 | $10.20 | 21,045,300 |
| 2020-03-05 | $10.61 | $10.67 | $10.31 | $10.55 | $10.24 | 32,288,550 |
| 2020-03-04 | $10.52 | $10.56 | $10.23 | $10.48 | $10.17 | 25,662,590 |
| 2020-03-03 | $10.98 | $11.12 | $10.42 | $10.65 | $10.34 | 30,950,970 |
| 2020-03-02 | $10.71 | $11.15 | $10.40 | $10.81 | $10.49 | 28,265,250 |
| 2020-02-28 | $11.15 | $11.29 | $10.58 | $10.84 | $10.52 | 29,055,880 |
| 2020-02-27 | $11.43 | $11.62 | $11.31 | $11.38 | $11.05 | 21,000,620 |
| 2020-02-26 | $11.20 | $11.93 | $11.20 | $11.36 | $11.03 | 41,035,070 |
| 2020-02-25 | $11.46 | $11.73 | $11.01 | $11.47 | $11.13 | 29,995,870 |
| 2020-02-24 | $11.90 | $11.95 | $11.50 | $11.75 | $11.40 | 30,748,430 |
| 2020-02-21 | $11.85 | $12.24 | $11.61 | $12.00 | $11.65 | 31,651,570 |
| 2020-02-20 | $11.31 | $12.16 | $11.26 | $11.91 | $11.56 | 51,420,230 |
| 2020-02-19 | $11.40 | $11.69 | $11.20 | $11.23 | $10.90 | 19,731,980 |
| 2020-02-18 | $11.50 | $11.73 | $11.35 | $11.43 | $11.09 | 22,520,240 |
| 2020-02-17 | $11.00 | $11.44 | $10.90 | $11.38 | $11.05 | 22,277,840 |
| 2020-02-14 | $11.00 | $11.27 | $10.95 | $11.06 | $10.74 | 17,675,470 |
| 2020-02-13 | $11.09 | $11.29 | $10.99 | $11.04 | $10.72 | 24,402,730 |
| 2020-02-12 | $10.99 | $11.38 | $10.79 | $11.10 | $10.77 | 31,798,490 |
| 2020-02-11 | $10.85 | $11.42 | $10.55 | $11.05 | $10.73 | 46,511,010 |
| 2020-02-10 | $10.00 | $11.06 | $9.96 | $10.87 | $10.55 | 62,354,090 |
| 2020-02-07 | $10.45 | $10.54 | $10.06 | $10.26 | $9.96 | 40,065,590 |
| 2020-02-06 | $9.96 | $10.62 | $9.72 | $10.43 | $10.12 | 51,291,550 |
| 2020-02-05 | $9.80 | $10.17 | $9.72 | $10.01 | $9.72 | 43,385,230 |
| 2020-02-04 | $8.56 | $10.15 | $8.56 | $9.86 | $9.57 | 65,205,880 |
| 2020-02-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.23 | 7,714,900 |
| 2020-01-31 | $10.57 | $10.57 | $10.57 | $10.57 | $10.26 | 0 |
| 2020-01-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.26 | 0 |
| 2020-01-29 | $10.57 | $10.57 | $10.57 | $10.57 | $10.26 | 0 |
| 2020-01-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.26 | 0 |
| 2020-01-27 | $10.57 | $10.57 | $10.57 | $10.57 | $10.26 | 0 |
| 2020-01-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.26 | 0 |
| 2020-01-23 | $10.82 | $11.10 | $10.30 | $10.57 | $10.26 | 58,051,950 |
| 2020-01-22 | $10.96 | $11.29 | $10.73 | $11.12 | $10.79 | 46,146,860 |
| 2020-01-21 | $11.42 | $11.70 | $11.08 | $11.18 | $10.85 | 68,276,460 |
| 2020-01-20 | $12.28 | $12.28 | $11.31 | $11.88 | $11.53 | 85,924,430 |
| 2020-01-17 | $12.68 | $12.82 | $12.22 | $12.38 | $12.02 | 40,901,780 |
| 2020-01-16 | $12.84 | $12.96 | $12.55 | $12.60 | $12.23 | 27,062,990 |
| 2020-01-15 | $12.65 | $13.09 | $12.48 | $12.86 | $12.48 | 38,066,390 |
| 2020-01-14 | $12.70 | $12.84 | $12.54 | $12.59 | $12.22 | 28,589,900 |
| 2020-01-13 | $12.24 | $12.74 | $12.10 | $12.73 | $12.36 | 44,918,220 |
| 2020-01-10 | $12.18 | $12.46 | $11.96 | $12.19 | $11.83 | 30,110,790 |
| 2020-01-09 | $12.07 | $12.28 | $11.78 | $12.26 | $11.90 | 36,283,120 |
| 2020-01-08 | $12.11 | $12.17 | $11.80 | $11.90 | $11.55 | 37,795,180 |
| 2020-01-07 | $12.14 | $12.56 | $12.10 | $12.31 | $11.95 | 39,627,210 |
| 2020-01-06 | $11.89 | $12.48 | $11.71 | $12.20 | $11.84 | 44,308,160 |
| 2020-01-03 | $12.23 | $12.24 | $11.87 | $11.88 | $11.53 | 32,564,120 |
| 2020-01-02 | $11.89 | $12.37 | $11.70 | $12.21 | $11.85 | 37,361,920 |
| 2020-01-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.45 | 0 |
| 2019-12-31 | $11.69 | $11.94 | $11.41 | $11.80 | $11.45 | 32,142,040 |
| 2019-12-30 | $11.51 | $11.87 | $11.51 | $11.71 | $11.37 | 22,087,020 |
| 2019-12-27 | $11.88 | $12.01 | $11.56 | $11.57 | $11.23 | 27,649,160 |
| 2019-12-26 | $11.90 | $12.10 | $11.73 | $11.93 | $11.58 | 17,459,230 |
| 2019-12-25 | $11.84 | $12.08 | $11.75 | $11.89 | $11.54 | 15,473,760 |
| 2019-12-24 | $11.72 | $11.97 | $11.48 | $11.86 | $11.51 | 22,208,110 |
| 2019-12-23 | $12.10 | $12.10 | $11.54 | $11.59 | $11.25 | 37,046,800 |
| 2019-12-20 | $12.24 | $12.27 | $12.02 | $12.20 | $11.84 | 24,241,060 |
| 2019-12-19 | $11.80 | $12.40 | $11.75 | $12.21 | $11.85 | 37,424,800 |
| 2019-12-18 | $11.70 | $11.92 | $11.55 | $11.80 | $11.45 | 25,627,220 |
| 2019-12-17 | $11.75 | $11.89 | $11.65 | $11.83 | $11.48 | 30,295,180 |
| 2019-12-16 | $11.37 | $11.97 | $11.21 | $11.80 | $11.45 | 45,059,580 |
| 2019-12-13 | $11.01 | $11.40 | $10.91 | $11.34 | $11.01 | 45,690,050 |
| 2019-12-12 | $10.93 | $11.16 | $10.75 | $10.91 | $10.59 | 32,508,430 |
| 2019-12-11 | $10.99 | $11.07 | $10.73 | $10.85 | $10.53 | 33,154,470 |
| 2019-12-10 | $10.31 | $11.03 | $10.22 | $10.89 | $10.57 | 51,293,570 |
| 2019-12-09 | $10.26 | $10.42 | $10.16 | $10.30 | $10.00 | 29,013,520 |
| 2019-12-06 | $9.92 | $10.31 | $9.80 | $10.27 | $9.97 | 34,659,470 |
| 2019-12-05 | $9.89 | $9.97 | $9.73 | $9.90 | $9.61 | 18,824,030 |
| 2019-12-04 | $9.92 | $10.06 | $9.82 | $9.89 | $9.60 | 16,353,640 |
| 2019-12-03 | $9.89 | $10.05 | $9.61 | $9.98 | $9.69 | 26,455,060 |
| 2019-12-02 | $9.81 | $10.04 | $9.79 | $9.94 | $9.65 | 17,399,160 |
| 2019-11-29 | $9.94 | $9.98 | $9.79 | $9.95 | $9.66 | 19,027,490 |
| 2019-11-28 | $10.08 | $10.15 | $9.77 | $9.90 | $9.61 | 38,062,170 |
| 2019-11-27 | $10.28 | $10.48 | $10.06 | $10.14 | $9.84 | 27,429,440 |
| 2019-11-26 | $10.03 | $10.49 | $9.93 | $10.17 | $9.87 | 45,023,960 |
| 2019-11-25 | $9.99 | $10.18 | $9.86 | $10.02 | $9.73 | 24,713,490 |
| 2019-11-22 | $10.30 | $10.50 | $9.96 | $10.06 | $9.76 | 34,534,320 |
| 2019-11-21 | $10.03 | $10.69 | $9.96 | $10.36 | $10.06 | 45,284,930 |
| 2019-11-20 | $10.25 | $10.33 | $9.93 | $9.96 | $9.67 | 32,300,100 |
| 2019-11-19 | $9.85 | $10.28 | $9.78 | $10.25 | $9.95 | 41,877,200 |
| 2019-11-18 | $9.59 | $10.01 | $9.57 | $9.82 | $9.53 | 36,109,140 |
| 2019-11-15 | $9.57 | $9.75 | $9.53 | $9.58 | $9.30 | 17,830,790 |
| 2019-11-14 | $9.44 | $9.80 | $9.44 | $9.61 | $9.33 | 25,655,570 |
| 2019-11-13 | $9.38 | $9.54 | $9.33 | $9.39 | $9.11 | 15,005,920 |
| 2019-11-12 | $9.38 | $9.49 | $9.15 | $9.41 | $9.13 | 25,319,250 |
| 2019-11-11 | $9.25 | $9.53 | $9.21 | $9.32 | $9.05 | 23,978,220 |
| 2019-11-08 | $9.35 | $9.49 | $9.27 | $9.35 | $9.08 | 21,041,570 |
| 2019-11-07 | $9.12 | $9.39 | $9.06 | $9.33 | $9.06 | 24,578,560 |
| 2019-11-06 | $8.94 | $9.24 | $8.94 | $9.10 | $8.83 | 23,017,440 |
| 2019-11-05 | $8.86 | $9.23 | $8.84 | $9.02 | $8.76 | 30,235,650 |
| 2019-11-04 | $8.93 | $8.98 | $8.80 | $8.83 | $8.57 | 26,167,290 |
| 2019-11-01 | $8.96 | $9.05 | $8.80 | $8.92 | $8.66 | 24,889,710 |
| 2019-10-31 | $8.79 | $9.02 | $8.71 | $8.85 | $8.59 | 33,107,960 |
| 2019-10-30 | $8.79 | $8.88 | $8.63 | $8.71 | $8.45 | 19,087,660 |
| 2019-10-29 | $8.88 | $8.94 | $8.75 | $8.77 | $8.51 | 19,849,930 |
| 2019-10-28 | $8.74 | $8.89 | $8.65 | $8.83 | $8.57 | 22,135,630 |
| 2019-10-25 | $8.29 | $8.78 | $8.25 | $8.75 | $8.49 | 34,586,410 |
| 2019-10-24 | $8.18 | $8.35 | $7.98 | $8.22 | $7.98 | 8,722,380 |
| 2019-10-23 | $8.29 | $8.31 | $8.16 | $8.20 | $7.96 | 6,209,580 |
| 2019-10-22 | $8.15 | $8.33 | $8.15 | $8.29 | $8.05 | 6,957,230 |
| 2019-10-21 | $8.22 | $8.27 | $8.08 | $8.14 | $7.90 | 10,034,030 |
| 2019-10-18 | $8.39 | $8.41 | $8.17 | $8.17 | $7.93 | 9,760,550 |
| 2019-10-17 | $8.36 | $8.50 | $8.30 | $8.39 | $8.14 | 11,462,420 |
| 2019-10-16 | $8.55 | $8.58 | $8.21 | $8.30 | $8.06 | 23,795,290 |
| 2019-10-15 | $8.80 | $8.80 | $8.50 | $8.53 | $8.28 | 18,854,440 |
| 2019-10-14 | $8.77 | $8.78 | $8.67 | $8.75 | $8.49 | 17,864,040 |
| 2019-10-11 | $8.70 | $8.80 | $8.58 | $8.73 | $8.47 | 15,249,650 |
| 2019-10-10 | $8.75 | $8.75 | $8.60 | $8.64 | $8.39 | 14,041,800 |
| 2019-10-09 | $8.57 | $8.76 | $8.51 | $8.71 | $8.45 | 16,708,850 |
| 2019-10-08 | $9.29 | $9.29 | $8.65 | $8.67 | $8.42 | 40,204,450 |
| 2019-10-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.09 | 0 |
| 2019-10-04 | $9.36 | $9.36 | $9.36 | $9.36 | $9.09 | 0 |
| 2019-10-03 | $9.36 | $9.36 | $9.36 | $9.36 | $9.09 | 0 |
| 2019-10-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.09 | 0 |
| 2019-10-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.09 | 0 |
| 2019-09-30 | $9.51 | $9.79 | $9.24 | $9.36 | $9.09 | 36,698,890 |
| 2019-09-27 | $9.27 | $9.54 | $9.02 | $9.50 | $9.22 | 44,584,260 |
| 2019-09-26 | $8.89 | $9.40 | $8.89 | $9.20 | $8.93 | 53,705,620 |
| 2019-09-25 | $8.70 | $8.92 | $8.66 | $8.83 | $8.57 | 26,989,010 |
| 2019-09-24 | $8.78 | $8.83 | $8.68 | $8.72 | $8.46 | 23,605,960 |
| 2019-09-23 | $8.52 | $8.87 | $8.46 | $8.82 | $8.56 | 33,927,880 |
| 2019-09-20 | $8.45 | $8.55 | $8.44 | $8.48 | $8.23 | 9,839,780 |
| 2019-09-19 | $8.48 | $8.52 | $8.42 | $8.49 | $8.24 | 8,106,660 |
| 2019-09-18 | $8.47 | $8.57 | $8.40 | $8.43 | $8.18 | 11,055,790 |
| 2019-09-17 | $8.66 | $8.74 | $8.44 | $8.46 | $8.21 | 14,905,230 |
| 2019-09-16 | $8.63 | $8.75 | $8.58 | $8.67 | $8.42 | 17,105,640 |
| 2019-09-13 | $8.58 | $8.58 | $8.58 | $8.58 | $8.33 | 0 |
| 2019-09-12 | $8.51 | $8.65 | $8.50 | $8.58 | $8.33 | 16,031,790 |
| 2019-09-11 | $8.58 | $8.61 | $8.35 | $8.51 | $8.26 | 19,690,640 |
| 2019-09-10 | $8.58 | $8.63 | $8.52 | $8.55 | $8.30 | 15,116,180 |
| 2019-09-09 | $8.64 | $8.64 | $8.46 | $8.61 | $8.36 | 17,210,590 |
| 2019-09-06 | $8.65 | $8.68 | $8.48 | $8.61 | $8.36 | 18,429,130 |
| 2019-09-05 | $8.90 | $8.93 | $8.57 | $8.60 | $8.35 | 39,534,200 |
| 2019-09-04 | $8.75 | $8.97 | $8.67 | $8.90 | $8.64 | 28,143,550 |
| 2019-09-03 | $8.92 | $8.96 | $8.71 | $8.84 | $8.58 | 40,293,760 |
| 2019-09-02 | $8.62 | $9.23 | $8.62 | $9.14 | $8.87 | 45,395,480 |
| 2019-08-30 | $8.74 | $8.78 | $8.46 | $8.58 | $8.33 | 16,662,910 |
| 2019-08-29 | $8.80 | $8.87 | $8.57 | $8.58 | $8.33 | 18,808,070 |
| 2019-08-28 | $8.54 | $8.83 | $8.39 | $8.73 | $8.47 | 22,669,770 |
| 2019-08-27 | $8.44 | $8.64 | $8.40 | $8.52 | $8.27 | 18,172,190 |
| 2019-08-26 | $8.24 | $8.47 | $8.17 | $8.38 | $8.13 | 11,433,560 |
| 2019-08-23 | $8.41 | $8.51 | $8.33 | $8.45 | $8.20 | 12,554,870 |
| 2019-08-22 | $8.43 | $8.50 | $8.32 | $8.41 | $8.16 | 14,181,830 |
| 2019-08-21 | $8.50 | $8.65 | $8.38 | $8.41 | $8.16 | 17,792,640 |
| 2019-08-20 | $8.73 | $8.89 | $8.51 | $8.52 | $8.27 | 26,554,360 |
| 2019-08-19 | $8.40 | $8.87 | $8.39 | $8.71 | $8.45 | 43,629,800 |
| 2019-08-16 | $8.19 | $8.45 | $8.10 | $8.23 | $7.99 | 19,787,590 |
| 2019-08-15 | $7.95 | $8.23 | $7.90 | $8.18 | $7.94 | 21,943,260 |
| 2019-08-14 | $8.52 | $8.53 | $8.11 | $8.20 | $7.96 | 24,774,010 |
| 2019-08-13 | $8.33 | $8.59 | $8.31 | $8.37 | $8.12 | 18,450,910 |
| 2019-08-12 | $8.55 | $8.57 | $8.33 | $8.47 | $8.22 | 20,564,600 |
| 2019-08-09 | $8.35 | $8.59 | $8.24 | $8.47 | $8.22 | 30,477,710 |
| 2019-08-08 | $8.42 | $8.48 | $8.22 | $8.26 | $8.02 | 21,429,000 |
| 2019-08-07 | $8.40 | $8.55 | $8.27 | $8.38 | $8.13 | 23,295,970 |
| 2019-08-06 | $8.34 | $8.55 | $8.13 | $8.36 | $8.11 | 47,553,410 |
| 2019-08-05 | $9.00 | $9.10 | $8.60 | $8.67 | $8.42 | 64,368,680 |
| 2019-08-02 | $8.65 | $9.11 | $8.55 | $9.11 | $8.84 | 70,037,610 |
| 2019-08-01 | $8.44 | $8.80 | $8.36 | $8.78 | $8.52 | 53,992,890 |
| 2019-07-31 | $8.73 | $8.74 | $8.37 | $8.43 | $8.18 | 39,690,300 |
| 2019-07-30 | $8.60 | $8.87 | $8.46 | $8.66 | $8.41 | 72,857,190 |
| 2019-07-29 | $8.54 | $8.92 | $8.29 | $8.40 | $8.15 | 104,041,290 |
| 2019-07-26 | $8.74 | $8.76 | $8.10 | $8.23 | $7.99 | 62,264,840 |
| 2019-07-25 | $8.55 | $8.74 | $8.45 | $8.73 | $8.47 | 41,100,970 |
| 2019-07-24 | $8.45 | $8.70 | $8.20 | $8.55 | $8.30 | 50,087,050 |
| 2019-07-23 | $8.20 | $8.25 | $8.05 | $8.24 | $8.00 | 30,210,760 |
| 2019-07-22 | $7.95 | $8.28 | $7.80 | $8.11 | $7.87 | 49,665,700 |
| 2019-07-19 | $7.56 | $7.80 | $7.54 | $7.78 | $7.55 | 26,070,920 |
| 2019-07-18 | $7.47 | $7.67 | $7.45 | $7.56 | $7.34 | 23,272,340 |
| 2019-07-17 | $7.50 | $7.61 | $7.44 | $7.45 | $7.23 | 15,656,000 |
| 2019-07-16 | $7.50 | $7.54 | $7.42 | $7.49 | $7.27 | 15,948,650 |
| 2019-07-15 | $7.12 | $7.60 | $7.12 | $7.53 | $7.31 | 38,322,290 |
| 2019-07-12 | $7.25 | $7.28 | $7.15 | $7.23 | $7.02 | 13,305,250 |
| 2019-07-11 | $7.35 | $7.43 | $7.26 | $7.28 | $7.07 | 15,315,260 |
| 2019-07-10 | $7.45 | $7.45 | $7.26 | $7.31 | $7.10 | 13,590,070 |
| 2019-07-09 | $7.12 | $7.45 | $7.08 | $7.45 | $7.23 | 30,889,370 |
| 2019-07-08 | $7.13 | $7.28 | $6.97 | $7.13 | $6.92 | 18,801,430 |
| 2019-07-05 | $7.10 | $7.20 | $7.05 | $7.12 | $6.91 | 12,679,900 |
| 2019-07-04 | $6.89 | $7.10 | $6.89 | $7.07 | $6.86 | 18,938,270 |
| 2019-07-03 | $6.95 | $6.98 | $6.87 | $6.90 | $6.70 | 9,555,190 |
| 2019-07-02 | $6.96 | $6.97 | $6.90 | $6.93 | $6.73 | 7,743,830 |
| 2019-07-01 | $6.88 | $6.98 | $6.86 | $6.98 | $6.77 | 11,816,650 |
| 2019-06-28 | $6.89 | $6.90 | $6.76 | $6.80 | $6.60 | 7,407,200 |
| 2019-06-27 | $6.84 | $6.91 | $6.81 | $6.90 | $6.70 | 7,960,110 |
| 2019-06-26 | $6.79 | $6.86 | $6.78 | $6.81 | $6.61 | 5,303,080 |
| 2019-06-25 | $6.93 | $6.96 | $6.77 | $6.86 | $6.66 | 8,838,690 |
| 2019-06-24 | $6.97 | $7.02 | $6.86 | $6.96 | $6.76 | 10,182,470 |
| 2019-06-21 | $7.02 | $7.03 | $6.89 | $6.91 | $6.71 | 15,737,980 |
| 2019-06-20 | $6.71 | $6.90 | $6.71 | $6.86 | $6.66 | 12,114,400 |
| 2019-06-19 | $6.78 | $6.91 | $6.74 | $6.74 | $6.54 | 10,548,530 |
| 2019-06-18 | $6.60 | $6.68 | $6.56 | $6.66 | $6.46 | 6,427,020 |
| 2019-06-17 | $6.69 | $6.69 | $6.57 | $6.60 | $6.41 | 10,877,720 |
| 2019-06-14 | $6.88 | $6.92 | $6.71 | $6.73 | $6.53 | 9,801,210 |
| 2019-06-13 | $6.80 | $6.96 | $6.78 | $6.91 | $6.71 | 14,291,010 |
| 2019-06-12 | $6.85 | $6.90 | $6.78 | $6.81 | $6.61 | 8,810,750 |
| 2019-06-11 | $6.64 | $6.85 | $6.61 | $6.85 | $6.65 | 12,214,030 |
| 2019-06-10 | $6.56 | $6.69 | $6.53 | $6.64 | $6.44 | 5,933,650 |
| 2019-06-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.36 | 0 |
| 2019-06-06 | $6.68 | $6.72 | $6.51 | $6.55 | $6.36 | 8,517,930 |
| 2019-06-05 | $6.75 | $6.78 | $6.71 | $6.73 | $6.48 | 5,310,420 |
| 2019-06-04 | $6.86 | $6.91 | $6.66 | $6.69 | $6.44 | 8,909,040 |
| 2019-06-03 | $6.96 | $6.99 | $6.85 | $6.86 | $6.61 | 6,399,940 |
| 2019-05-31 | $6.99 | $7.02 | $6.89 | $6.96 | $6.70 | 8,031,160 |
| 2019-05-30 | $6.90 | $7.09 | $6.89 | $7.01 | $6.75 | 15,284,790 |
| 2019-05-29 | $6.84 | $6.94 | $6.82 | $6.88 | $6.63 | 6,655,800 |
| 2019-05-28 | $6.86 | $6.97 | $6.85 | $6.89 | $6.64 | 9,191,720 |
| 2019-05-27 | $6.79 | $6.92 | $6.70 | $6.89 | $6.64 | 9,654,650 |
| 2019-05-24 | $6.80 | $6.86 | $6.72 | $6.73 | $6.48 | 6,321,620 |
| 2019-05-23 | $6.90 | $6.95 | $6.80 | $6.83 | $6.58 | 7,353,570 |
| 2019-05-22 | $6.95 | $7.01 | $6.90 | $6.94 | $6.69 | 8,225,550 |
| 2019-05-21 | $6.85 | $7.04 | $6.85 | $6.98 | $6.72 | 14,702,010 |
| 2019-05-20 | $6.80 | $6.84 | $6.61 | $6.79 | $6.54 | 9,199,200 |
| 2019-05-17 | $7.05 | $7.05 | $6.74 | $6.77 | $6.52 | 13,336,740 |
| 2019-05-16 | $7.02 | $7.06 | $7.00 | $7.03 | $6.77 | 9,049,530 |
| 2019-05-15 | $7.00 | $7.06 | $6.97 | $7.02 | $6.76 | 10,703,040 |
| 2019-05-14 | $6.91 | $7.02 | $6.88 | $6.94 | $6.69 | 8,369,090 |
| 2019-05-13 | $7.03 | $7.05 | $6.97 | $6.98 | $6.72 | 9,156,180 |
| 2019-05-10 | $6.95 | $7.14 | $6.88 | $7.10 | $6.84 | 18,540,450 |
| 2019-05-09 | $6.98 | $7.05 | $6.91 | $6.91 | $6.66 | 10,976,300 |
| 2019-05-08 | $6.97 | $7.13 | $6.90 | $7.02 | $6.76 | 12,246,860 |
| 2019-05-07 | $7.09 | $7.16 | $6.95 | $7.08 | $6.82 | 12,452,430 |
| 2019-05-06 | $7.56 | $7.56 | $7.02 | $7.02 | $6.76 | 25,664,910 |
| 2019-05-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.48 | 0 |
| 2019-05-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.48 | 0 |
| 2019-05-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.48 | 0 |
| 2019-04-30 | $7.75 | $7.89 | $7.70 | $7.77 | $7.48 | 14,162,980 |
| 2019-04-29 | $7.79 | $7.84 | $7.64 | $7.74 | $7.46 | 23,213,850 |
| 2019-04-26 | $7.76 | $7.90 | $7.73 | $7.77 | $7.48 | 17,766,190 |
| 2019-04-25 | $8.10 | $8.10 | $7.74 | $7.75 | $7.47 | 27,982,930 |
| 2019-04-24 | $8.25 | $8.32 | $7.95 | $8.13 | $7.83 | 28,565,310 |
| 2019-04-23 | $8.35 | $8.45 | $8.21 | $8.24 | $7.94 | 21,038,000 |
| 2019-04-22 | $8.55 | $8.58 | $8.35 | $8.38 | $8.07 | 23,542,610 |
| 2019-04-19 | $8.56 | $8.62 | $8.38 | $8.60 | $8.28 | 25,949,410 |
| 2019-04-18 | $8.56 | $8.64 | $8.49 | $8.56 | $8.25 | 19,590,220 |
| 2019-04-17 | $8.60 | $8.63 | $8.50 | $8.54 | $8.23 | 20,708,240 |
| 2019-04-16 | $8.42 | $8.57 | $8.34 | $8.57 | $8.26 | 21,072,070 |
| 2019-04-15 | $8.62 | $8.67 | $8.44 | $8.45 | $8.14 | 22,579,470 |
| 2019-04-12 | $8.41 | $8.57 | $8.40 | $8.54 | $8.23 | 18,398,660 |
| 2019-04-11 | $8.68 | $8.68 | $8.42 | $8.43 | $8.12 | 33,387,040 |
| 2019-04-10 | $8.80 | $8.80 | $8.60 | $8.70 | $8.38 | 52,729,700 |
| 2019-04-09 | $8.72 | $9.21 | $8.68 | $9.03 | $8.70 | 64,117,220 |
| 2019-04-08 | $9.01 | $9.02 | $8.70 | $8.78 | $8.46 | 39,139,440 |
| 2019-04-05 | $8.97 | $8.97 | $8.97 | $8.97 | $8.64 | 0 |
| 2019-04-04 | $9.08 | $9.09 | $8.88 | $8.97 | $8.64 | 40,789,580 |
| 2019-04-03 | $8.89 | $9.13 | $8.83 | $9.02 | $8.69 | 49,940,350 |
| 2019-04-02 | $8.90 | $9.15 | $8.81 | $8.94 | $8.61 | 62,042,060 |
| 2019-04-01 | $8.77 | $8.93 | $8.71 | $8.85 | $8.52 | 49,050,310 |
| 2019-03-29 | $8.49 | $8.65 | $8.33 | $8.64 | $8.32 | 26,584,060 |
| 2019-03-28 | $8.55 | $8.67 | $8.38 | $8.40 | $8.09 | 22,290,370 |
| 2019-03-27 | $8.57 | $8.60 | $8.48 | $8.56 | $8.25 | 19,971,280 |
| 2019-03-26 | $8.80 | $8.87 | $8.49 | $8.52 | $8.21 | 31,852,820 |
| 2019-03-25 | $8.88 | $8.96 | $8.80 | $8.81 | $8.49 | 34,268,400 |
| 2019-03-22 | $9.20 | $9.22 | $8.91 | $9.08 | $8.75 | 62,536,350 |
| 2019-03-21 | $8.83 | $9.35 | $8.75 | $9.23 | $8.89 | 91,778,760 |
| 2019-03-20 | $8.85 | $8.94 | $8.60 | $8.79 | $8.47 | 32,354,700 |
| 2019-03-19 | $8.78 | $8.98 | $8.77 | $8.85 | $8.52 | 30,376,070 |
| 2019-03-18 | $8.64 | $8.84 | $8.51 | $8.83 | $8.51 | 33,048,850 |
| 2019-03-15 | $8.58 | $8.64 | $8.47 | $8.61 | $8.29 | 26,290,600 |
| 2019-03-14 | $8.75 | $8.81 | $8.41 | $8.52 | $8.21 | 34,341,560 |
| 2019-03-13 | $9.08 | $9.09 | $8.65 | $8.70 | $8.38 | 57,235,960 |
| 2019-03-12 | $8.90 | $9.27 | $8.88 | $9.14 | $8.80 | 71,221,740 |
| 2019-03-11 | $8.63 | $8.90 | $8.56 | $8.89 | $8.56 | 44,098,910 |
| 2019-03-08 | $9.07 | $9.07 | $8.59 | $8.59 | $8.27 | 58,645,600 |
| 2019-03-07 | $9.28 | $9.35 | $9.03 | $9.17 | $8.83 | 67,589,340 |
| 2019-03-06 | $9.47 | $9.68 | $9.22 | $9.38 | $9.04 | 73,735,350 |
| 2019-03-05 | $8.86 | $9.18 | $8.78 | $9.16 | $8.82 | 65,592,360 |
| 2019-03-04 | $9.00 | $9.15 | $8.87 | $8.93 | $8.60 | 68,062,660 |
| 2019-03-01 | $9.00 | $9.12 | $8.79 | $8.90 | $8.57 | 53,329,660 |
| 2019-02-28 | $8.77 | $8.96 | $8.68 | $8.84 | $8.52 | 46,214,590 |
| 2019-02-27 | $8.66 | $8.88 | $8.57 | $8.69 | $8.37 | 55,473,000 |
| 2019-02-26 | $8.68 | $9.06 | $8.45 | $8.63 | $8.31 | 95,230,330 |
| 2019-02-25 | $8.33 | $8.69 | $8.26 | $8.69 | $8.37 | 88,577,540 |
| 2019-02-22 | $8.04 | $8.30 | $8.03 | $8.28 | $7.98 | 44,675,410 |
| 2019-02-21 | $8.19 | $8.29 | $8.02 | $8.08 | $7.78 | 49,083,030 |
| 2019-02-20 | $8.42 | $8.45 | $8.09 | $8.20 | $7.90 | 50,096,440 |
| 2019-02-19 | $8.29 | $8.54 | $8.21 | $8.44 | $8.13 | 65,371,920 |
| 2019-02-18 | $8.14 | $8.28 | $8.07 | $8.28 | $7.98 | 54,864,980 |
| 2019-02-15 | $8.09 | $8.23 | $8.09 | $8.11 | $7.81 | 26,679,930 |
| 2019-02-14 | $8.18 | $8.23 | $8.08 | $8.14 | $7.84 | 36,255,010 |
| 2019-02-13 | $8.05 | $8.30 | $8.05 | $8.20 | $7.90 | 57,144,230 |
| 2019-02-12 | $8.15 | $8.17 | $8.01 | $8.10 | $7.80 | 53,158,750 |
| 2019-02-11 | $8.62 | $8.62 | $7.79 | $8.25 | $7.95 | 80,298,270 |
| 2019-02-08 | $8.64 | $8.64 | $8.64 | $8.64 | $8.32 | 0 |
| 2019-02-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.32 | 0 |
| 2019-02-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.32 | 0 |
| 2019-02-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.32 | 0 |
| 2019-02-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.32 | 0 |
| 2019-02-01 | $8.29 | $8.64 | $8.23 | $8.64 | $8.32 | 38,445,890 |
| 2019-01-31 | $7.76 | $8.22 | $7.75 | $8.18 | $7.88 | 47,203,790 |
| 2019-01-30 | $8.58 | $8.60 | $7.75 | $7.86 | $7.57 | 50,379,890 |
| 2019-01-29 | $8.55 | $8.73 | $8.33 | $8.61 | $8.29 | 28,716,550 |
| 2019-01-28 | $8.73 | $8.81 | $8.54 | $8.60 | $8.28 | 25,971,420 |
| 2019-01-25 | $8.86 | $8.96 | $8.65 | $8.66 | $8.34 | 30,428,250 |
| 2019-01-24 | $8.70 | $8.97 | $8.63 | $8.88 | $8.55 | 32,514,150 |
| 2019-01-23 | $8.71 | $8.76 | $8.57 | $8.74 | $8.42 | 23,137,740 |
| 2019-01-22 | $8.82 | $8.90 | $8.54 | $8.68 | $8.36 | 38,639,570 |
| 2019-01-21 | $9.03 | $9.06 | $8.80 | $8.91 | $8.58 | 34,716,960 |
| 2019-01-18 | $8.87 | $9.00 | $8.60 | $9.00 | $8.67 | 44,519,240 |
| 2019-01-17 | $8.93 | $9.08 | $8.76 | $8.79 | $8.47 | 38,475,000 |
| 2019-01-16 | $8.63 | $9.16 | $8.59 | $8.95 | $8.62 | 52,168,020 |
| 2019-01-15 | $8.49 | $8.73 | $8.40 | $8.65 | $8.33 | 32,926,020 |
| 2019-01-14 | $8.41 | $8.65 | $8.25 | $8.50 | $8.19 | 38,298,740 |
| 2019-01-11 | $8.32 | $8.36 | $8.20 | $8.36 | $8.05 | 17,135,490 |
| 2019-01-10 | $8.20 | $8.39 | $8.19 | $8.23 | $7.93 | 18,839,680 |
| 2019-01-09 | $8.49 | $8.53 | $8.18 | $8.26 | $7.96 | 38,666,980 |
| 2019-01-08 | $8.35 | $8.51 | $8.28 | $8.49 | $8.18 | 30,102,800 |
| 2019-01-07 | $8.46 | $8.56 | $8.31 | $8.51 | $8.20 | 41,029,840 |
| 2019-01-04 | $7.92 | $8.59 | $7.92 | $8.48 | $8.17 | 57,737,390 |
| 2019-01-03 | $7.78 | $8.19 | $7.73 | $8.00 | $7.71 | 39,088,480 |
| 2019-01-02 | $7.68 | $7.83 | $7.55 | $7.77 | $7.48 | 26,561,070 |
| 2019-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 0 |
| 2018-12-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 0 |
| 2018-12-28 | $7.91 | $8.05 | $7.54 | $7.60 | $7.32 | 30,575,360 |
| 2018-12-27 | $8.01 | $8.10 | $7.86 | $7.89 | $7.60 | 28,699,620 |
| 2018-12-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.71 | 0 |
| 2018-12-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.71 | 0 |
| 2018-12-24 | $7.84 | $8.03 | $7.70 | $8.00 | $7.71 | 23,748,080 |
| 2018-12-21 | $7.92 | $8.05 | $7.70 | $7.86 | $7.57 | 25,353,190 |
| 2018-12-20 | $7.84 | $8.08 | $7.84 | $7.92 | $7.63 | 16,866,610 |
| 2018-12-19 | $7.99 | $8.09 | $7.80 | $7.86 | $7.57 | 20,842,750 |
| 2018-12-18 | $7.74 | $8.08 | $7.73 | $8.03 | $7.74 | 27,478,990 |
| 2018-12-17 | $7.68 | $7.91 | $7.63 | $7.80 | $7.51 | 18,691,180 |
| 2018-12-14 | $7.87 | $7.95 | $7.62 | $7.69 | $7.41 | 16,275,540 |
| 2018-12-13 | $7.85 | $7.89 | $7.72 | $7.86 | $7.57 | 19,380,970 |
| 2018-12-12 | $7.83 | $7.88 | $7.72 | $7.84 | $7.55 | 20,107,790 |
| 2018-12-11 | $7.87 | $8.03 | $7.71 | $7.71 | $7.43 | 24,567,560 |
| 2018-12-10 | $7.60 | $8.01 | $7.59 | $7.83 | $7.54 | 38,486,290 |
| 2018-12-07 | $7.39 | $7.74 | $7.39 | $7.68 | $7.40 | 29,827,850 |
| 2018-12-06 | $7.44 | $7.54 | $7.33 | $7.36 | $7.09 | 16,379,960 |
| 2018-12-05 | $7.35 | $7.55 | $7.32 | $7.47 | $7.20 | 14,915,660 |
| 2018-12-04 | $7.35 | $7.56 | $7.34 | $7.51 | $7.23 | 18,934,730 |
| 2018-12-03 | $7.46 | $7.47 | $7.35 | $7.37 | $7.10 | 21,921,460 |
| 2018-11-30 | $7.23 | $7.26 | $7.01 | $7.22 | $6.95 | 17,352,190 |
| 2018-11-29 | $7.61 | $7.64 | $7.22 | $7.22 | $6.95 | 16,534,630 |
| 2018-11-28 | $7.35 | $7.64 | $7.25 | $7.56 | $7.28 | 21,735,890 |
| 2018-11-27 | $7.34 | $7.48 | $7.25 | $7.34 | $7.07 | 11,044,100 |
| 2018-11-26 | $7.35 | $7.40 | $7.27 | $7.32 | $7.05 | 13,426,290 |
| 2018-11-23 | $7.83 | $7.84 | $7.34 | $7.34 | $7.07 | 30,758,330 |
| 2018-11-22 | $7.83 | $7.96 | $7.77 | $7.84 | $7.55 | 21,904,050 |
| 2018-11-21 | $7.60 | $7.88 | $7.55 | $7.82 | $7.53 | 22,872,870 |
| 2018-11-20 | $7.82 | $7.90 | $7.62 | $7.65 | $7.37 | 24,562,010 |
| 2018-11-19 | $7.97 | $8.03 | $7.82 | $7.91 | $7.62 | 29,892,530 |
| 2018-11-16 | $8.14 | $8.17 | $7.95 | $8.03 | $7.74 | 32,597,370 |
| 2018-11-15 | $8.01 | $8.15 | $7.90 | $8.13 | $7.83 | 39,291,580 |
| 2018-11-14 | $8.13 | $8.26 | $8.00 | $8.08 | $7.78 | 55,840,870 |
| 2018-11-13 | $7.39 | $8.21 | $7.38 | $8.21 | $7.91 | 86,431,930 |
| 2018-11-12 | $7.21 | $7.51 | $7.15 | $7.46 | $7.19 | 19,850,910 |
| 2018-11-09 | $7.20 | $7.34 | $7.16 | $7.22 | $6.95 | 9,989,390 |
| 2018-11-08 | $7.42 | $7.45 | $7.18 | $7.20 | $6.94 | 11,395,360 |
| 2018-11-07 | $7.43 | $7.50 | $7.33 | $7.33 | $7.06 | 13,242,840 |
| 2018-11-06 | $7.40 | $7.46 | $7.27 | $7.40 | $7.13 | 14,651,490 |
| 2018-11-05 | $7.41 | $7.65 | $7.30 | $7.49 | $7.21 | 26,709,040 |
| 2018-11-02 | $7.43 | $7.54 | $7.34 | $7.43 | $7.16 | 29,754,850 |
| 2018-11-01 | $7.05 | $7.42 | $7.00 | $7.23 | $6.96 | 34,708,040 |
| 2018-10-31 | $6.91 | $7.07 | $6.86 | $7.00 | $6.74 | 18,342,310 |
| 2018-10-30 | $6.64 | $7.00 | $6.64 | $6.86 | $6.61 | 20,336,540 |
| 2018-10-29 | $6.82 | $6.95 | $6.67 | $6.70 | $6.45 | 16,405,890 |
| 2018-10-26 | $7.07 | $7.11 | $6.82 | $6.86 | $6.61 | 16,523,360 |
| 2018-10-25 | $6.72 | $7.07 | $6.72 | $7.03 | $6.77 | 19,503,710 |
| 2018-10-24 | $6.94 | $7.23 | $6.93 | $7.02 | $6.76 | 16,047,330 |
| 2018-10-23 | $7.05 | $7.28 | $6.96 | $6.98 | $6.72 | 17,229,680 |
| 2018-10-22 | $6.94 | $7.30 | $6.81 | $7.12 | $6.86 | 28,750,800 |
| 2018-10-19 | $6.48 | $6.88 | $6.45 | $6.85 | $6.60 | 27,514,970 |
| 2018-10-18 | $6.60 | $6.67 | $6.49 | $6.61 | $6.37 | 18,086,390 |
| 2018-10-17 | $6.46 | $6.78 | $6.46 | $6.65 | $6.41 | 22,627,820 |
| 2018-10-16 | $6.48 | $6.58 | $6.22 | $6.37 | $6.14 | 13,265,310 |
| 2018-10-15 | $6.70 | $6.73 | $6.40 | $6.44 | $6.20 | 13,014,770 |
| 2018-10-12 | $6.46 | $6.66 | $6.39 | $6.60 | $6.36 | 18,047,530 |
| 2018-10-11 | $6.85 | $6.92 | $6.39 | $6.44 | $6.20 | 28,174,910 |
| 2018-10-10 | $7.05 | $7.09 | $6.92 | $7.04 | $6.78 | 12,941,590 |
| 2018-10-09 | $7.22 | $7.28 | $6.94 | $7.03 | $6.77 | 20,104,700 |
| 2018-10-08 | $7.47 | $7.47 | $7.21 | $7.23 | $6.96 | 26,486,120 |
| 2018-10-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.50 | 0 |
| 2018-10-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.50 | 0 |
| 2018-10-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.50 | 0 |
| 2018-10-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.50 | 0 |
| 2018-10-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.50 | 0 |
| 2018-09-28 | $7.55 | $7.80 | $7.54 | $7.79 | $7.50 | 26,138,090 |
| 2018-09-27 | $7.64 | $7.77 | $7.49 | $7.52 | $7.24 | 18,160,260 |
| 2018-09-26 | $7.67 | $7.74 | $7.60 | $7.63 | $7.35 | 17,847,670 |
| 2018-09-25 | $7.57 | $7.74 | $7.54 | $7.66 | $7.38 | 16,448,120 |
| 2018-09-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.36 | 0 |
| 2018-09-21 | $7.51 | $7.69 | $7.45 | $7.64 | $7.36 | 21,191,920 |
| 2018-09-20 | $7.48 | $7.59 | $7.42 | $7.47 | $7.20 | 16,974,040 |
| 2018-09-19 | $7.40 | $7.57 | $7.35 | $7.46 | $7.19 | 20,295,360 |
| 2018-09-18 | $7.22 | $7.46 | $7.21 | $7.43 | $7.16 | 21,294,510 |
| 2018-09-17 | $7.34 | $7.35 | $7.19 | $7.20 | $6.94 | 13,263,120 |
| 2018-09-14 | $7.37 | $7.44 | $7.30 | $7.40 | $7.13 | 17,166,080 |
| 2018-09-13 | $7.74 | $7.88 | $7.18 | $7.40 | $7.13 | 41,700,810 |
| 2018-09-12 | $7.63 | $8.05 | $7.62 | $7.79 | $7.50 | 21,748,990 |
| 2018-09-11 | $7.74 | $7.77 | $7.50 | $7.64 | $7.36 | 15,308,920 |
| 2018-09-10 | $7.99 | $8.00 | $7.70 | $7.71 | $7.43 | 19,773,350 |
| 2018-09-07 | $8.11 | $8.22 | $7.96 | $8.03 | $7.74 | 20,957,200 |
| 2018-09-06 | $8.29 | $8.36 | $8.09 | $8.12 | $7.82 | 18,680,860 |
| 2018-09-05 | $8.42 | $8.55 | $8.32 | $8.33 | $8.02 | 22,647,480 |
| 2018-09-04 | $8.39 | $8.69 | $8.38 | $8.50 | $8.19 | 35,181,910 |
| 2018-09-03 | $8.05 | $8.19 | $8.01 | $8.19 | $7.89 | 13,003,730 |
| 2018-08-31 | $8.18 | $8.23 | $8.08 | $8.09 | $7.79 | 13,017,410 |
| 2018-08-30 | $8.39 | $8.44 | $8.16 | $8.17 | $7.87 | 15,762,300 |
| 2018-08-29 | $8.50 | $8.50 | $8.30 | $8.39 | $8.08 | 14,057,450 |
| 2018-08-28 | $8.41 | $8.53 | $8.36 | $8.49 | $8.18 | 14,621,870 |
| 2018-08-27 | $8.23 | $8.46 | $8.21 | $8.43 | $8.12 | 19,792,480 |
| 2018-08-24 | $8.34 | $8.34 | $8.18 | $8.18 | $7.88 | 10,495,040 |
| 2018-08-23 | $8.33 | $8.38 | $8.24 | $8.32 | $8.01 | 12,562,730 |
| 2018-08-22 | $8.41 | $8.41 | $8.27 | $8.28 | $7.98 | 11,171,120 |
| 2018-08-21 | $8.35 | $8.48 | $8.25 | $8.43 | $8.12 | 21,154,940 |
| 2018-08-20 | $8.27 | $8.35 | $8.05 | $8.28 | $7.98 | 20,745,370 |
| 2018-08-17 | $8.64 | $8.68 | $8.25 | $8.27 | $7.97 | 22,607,170 |
| 2018-08-16 | $8.88 | $8.88 | $8.45 | $8.56 | $8.25 | 34,089,380 |
| 2018-08-15 | $9.12 | $9.22 | $8.97 | $9.01 | $8.68 | 17,747,460 |
| 2018-08-14 | $9.24 | $9.35 | $9.07 | $9.11 | $8.78 | 20,195,930 |
| 2018-08-13 | $9.55 | $9.55 | $9.07 | $9.29 | $8.95 | 33,973,980 |
| 2018-08-10 | $9.41 | $9.62 | $9.33 | $9.53 | $9.18 | 26,124,070 |
| 2018-08-09 | $9.15 | $9.52 | $9.13 | $9.41 | $9.06 | 25,401,510 |
| 2018-08-08 | $9.23 | $9.23 | $9.02 | $9.18 | $8.84 | 15,280,430 |
| 2018-08-07 | $9.04 | $9.28 | $8.99 | $9.26 | $8.92 | 21,395,320 |
| 2018-08-06 | $8.96 | $9.15 | $8.88 | $9.00 | $8.67 | 17,520,040 |
| 2018-08-03 | $9.15 | $9.26 | $8.92 | $8.92 | $8.59 | 18,115,670 |
| 2018-08-02 | $9.57 | $9.58 | $9.01 | $9.16 | $8.82 | 28,817,410 |
| 2018-08-01 | $9.83 | $9.88 | $9.53 | $9.58 | $9.23 | 19,816,550 |
| 2018-07-31 | $9.62 | $9.88 | $9.51 | $9.80 | $9.44 | 14,739,440 |
| 2018-07-30 | $10.01 | $10.08 | $9.59 | $9.68 | $9.32 | 27,345,890 |
| 2018-07-27 | $10.08 | $10.08 | $9.88 | $9.91 | $9.55 | 19,761,510 |
| 2018-07-26 | $9.90 | $10.14 | $9.83 | $10.08 | $9.71 | 31,056,590 |
| 2018-07-25 | $9.94 | $10.09 | $9.85 | $9.90 | $9.54 | 21,921,830 |
| 2018-07-24 | $9.78 | $9.98 | $9.69 | $9.92 | $9.56 | 28,315,690 |
| 2018-07-23 | $9.57 | $9.83 | $9.51 | $9.81 | $9.45 | 28,197,160 |
| 2018-07-20 | $9.57 | $9.67 | $9.35 | $9.61 | $9.26 | 21,589,330 |
| 2018-07-19 | $9.69 | $9.77 | $9.48 | $9.60 | $9.25 | 18,892,150 |
| 2018-07-18 | $9.72 | $9.77 | $9.56 | $9.59 | $9.24 | 22,346,220 |
| 2018-07-17 | $9.63 | $9.85 | $9.55 | $9.72 | $9.36 | 29,453,470 |
| 2018-07-16 | $10.07 | $10.07 | $9.42 | $9.55 | $9.20 | 52,058,350 |
| 2018-07-13 | $10.47 | $10.53 | $10.13 | $10.25 | $9.87 | 32,328,320 |
| 2018-07-12 | $10.27 | $10.60 | $10.24 | $10.48 | $10.10 | 31,228,280 |
| 2018-07-11 | $10.29 | $10.35 | $10.03 | $10.23 | $9.85 | 28,840,630 |
| 2018-07-10 | $10.25 | $10.66 | $10.20 | $10.56 | $10.17 | 28,078,360 |
| 2018-07-09 | $10.19 | $10.45 | $10.10 | $10.30 | $9.92 | 28,604,430 |
| 2018-07-06 | $10.59 | $10.66 | $9.83 | $10.09 | $9.72 | 46,191,890 |
| 2018-07-05 | $10.49 | $10.75 | $10.29 | $10.42 | $10.04 | 31,886,650 |
| 2018-07-04 | $10.46 | $10.74 | $10.40 | $10.49 | $10.10 | 37,420,640 |
| 2018-07-03 | $9.98 | $10.62 | $9.91 | $10.35 | $9.97 | 43,686,570 |
| 2018-07-02 | $10.10 | $10.18 | $9.84 | $10.01 | $9.64 | 30,183,020 |
| 2018-06-29 | $9.49 | $10.25 | $9.44 | $10.18 | $9.81 | 32,888,080 |
| 2018-06-28 | $9.66 | $9.95 | $9.36 | $9.51 | $9.16 | 20,637,320 |
| 2018-06-27 | $9.90 | $9.96 | $9.64 | $9.69 | $9.33 | 15,187,720 |
| 2018-06-26 | $9.56 | $10.05 | $9.51 | $9.86 | $9.50 | 22,262,830 |
| 2018-06-25 | $9.76 | $9.90 | $9.60 | $9.64 | $9.29 | 20,956,200 |
| 2018-06-22 | $9.08 | $9.79 | $9.08 | $9.67 | $9.31 | 28,680,880 |
| 2018-06-21 | $9.44 | $9.54 | $9.03 | $9.05 | $8.72 | 19,475,340 |
| 2018-06-20 | $9.26 | $9.49 | $9.13 | $9.36 | $9.02 | 22,013,130 |
| 2018-06-19 | $9.91 | $10.00 | $9.08 | $9.20 | $8.86 | 31,316,240 |
| 2018-06-18 | $10.09 | $10.09 | $10.09 | $10.09 | $9.72 | 0 |
| 2018-06-15 | $10.02 | $10.27 | $10.01 | $10.09 | $9.72 | 15,138,430 |
| 2018-06-14 | $10.24 | $10.38 | $10.07 | $10.10 | $9.73 | 19,320,520 |
| 2018-06-13 | $10.32 | $10.50 | $10.22 | $10.24 | $9.86 | 18,503,000 |
| 2018-06-12 | $9.95 | $10.56 | $9.93 | $10.42 | $10.04 | 38,653,380 |
| 2018-06-11 | $9.95 | $10.09 | $9.85 | $9.91 | $9.55 | 16,560,940 |
| 2018-06-08 | $9.81 | $10.20 | $9.81 | $9.99 | $9.62 | 18,789,740 |
| 2018-06-07 | $9.97 | $10.01 | $9.78 | $9.90 | $9.54 | 19,101,530 |
| 2018-06-06 | $9.91 | $10.14 | $9.88 | $9.88 | $9.52 | 23,181,800 |
| 2018-06-05 | $9.75 | $10.06 | $9.74 | $10.00 | $9.63 | 34,307,350 |
| 2018-06-04 | $10.00 | $10.00 | $9.42 | $9.84 | $9.48 | 57,091,480 |
| 2018-06-01 | $10.63 | $10.67 | $10.43 | $10.46 | $10.08 | 20,783,780 |
| 2018-05-31 | $10.85 | $11.02 | $10.28 | $10.82 | $10.42 | 48,055,090 |
| 2018-05-30 | $10.70 | $11.06 | $10.53 | $10.80 | $10.40 | 23,598,820 |
| 2018-05-29 | $10.87 | $11.06 | $10.82 | $10.89 | $10.49 | 14,633,860 |
| 2018-05-28 | $10.75 | $11.14 | $10.74 | $10.91 | $10.51 | 25,478,430 |
| 2018-05-25 | $11.41 | $11.41 | $10.70 | $10.73 | $10.34 | 31,809,650 |
| 2018-05-24 | $11.36 | $11.76 | $11.36 | $11.61 | $10.99 | 29,775,260 |
| 2018-05-23 | $11.57 | $11.59 | $11.37 | $11.39 | $10.78 | 16,860,930 |
| 2018-05-22 | $11.32 | $11.58 | $11.31 | $11.53 | $10.91 | 24,428,080 |
| 2018-05-21 | $11.29 | $11.48 | $11.29 | $11.35 | $10.74 | 21,765,870 |
| 2018-05-18 | $11.00 | $11.31 | $10.98 | $11.28 | $10.68 | 16,763,890 |
| 2018-05-17 | $11.18 | $11.23 | $11.01 | $11.04 | $10.45 | 22,044,160 |
| 2018-05-16 | $11.36 | $11.45 | $11.22 | $11.24 | $10.64 | 17,663,590 |
| 2018-05-15 | $11.37 | $11.45 | $11.10 | $11.42 | $10.81 | 22,734,660 |
| 2018-05-14 | $11.22 | $11.42 | $11.22 | $11.36 | $10.75 | 18,025,650 |
| 2018-05-11 | $11.69 | $11.78 | $11.22 | $11.30 | $10.70 | 27,817,500 |
| 2018-05-10 | $11.66 | $11.88 | $11.60 | $11.70 | $11.07 | 30,908,310 |
| 2018-05-09 | $11.56 | $11.67 | $11.46 | $11.56 | $10.94 | 21,440,300 |
| 2018-05-08 | $11.51 | $11.70 | $11.42 | $11.59 | $10.97 | 30,761,410 |
| 2018-05-07 | $11.38 | $11.59 | $11.32 | $11.51 | $10.89 | 30,228,860 |
| 2018-05-04 | $11.40 | $11.63 | $11.34 | $11.38 | $10.77 | 29,663,530 |
| 2018-05-03 | $11.50 | $11.59 | $11.15 | $11.50 | $10.88 | 46,754,380 |
| 2018-05-02 | $11.41 | $11.76 | $11.23 | $11.69 | $11.06 | 68,129,960 |
| 2018-05-01 | $11.58 | $11.58 | $11.58 | $11.58 | $10.96 | 0 |
| 2018-04-30 | $11.58 | $11.58 | $11.58 | $11.58 | $10.96 | 0 |
| 2018-04-27 | $10.69 | $11.58 | $10.61 | $11.58 | $10.96 | 68,567,760 |
| 2018-04-26 | $10.88 | $11.05 | $10.53 | $10.53 | $9.97 | 21,705,820 |
| 2018-04-25 | $10.80 | $11.07 | $10.80 | $10.90 | $10.32 | 19,160,660 |
| 2018-04-24 | $10.66 | $10.94 | $10.53 | $10.88 | $10.30 | 24,293,230 |
| 2018-04-23 | $10.88 | $11.01 | $10.42 | $10.57 | $10.00 | 29,832,150 |
| 2018-04-20 | $11.44 | $11.65 | $10.80 | $10.89 | $10.31 | 36,624,430 |
| 2018-04-19 | $11.48 | $11.65 | $11.41 | $11.48 | $10.87 | 22,102,960 |
| 2018-04-18 | $11.80 | $11.81 | $10.94 | $11.57 | $10.95 | 55,464,820 |
| 2018-04-17 | $11.69 | $11.95 | $11.50 | $11.73 | $11.10 | 41,698,580 |
| 2018-04-16 | $11.62 | $11.85 | $11.46 | $11.72 | $11.09 | 34,209,700 |
| 2018-04-13 | $11.59 | $11.73 | $11.48 | $11.69 | $11.06 | 24,231,110 |
| 2018-04-12 | $11.77 | $11.88 | $11.40 | $11.50 | $10.88 | 34,885,500 |
| 2018-04-11 | $11.91 | $12.06 | $11.76 | $11.84 | $11.21 | 26,401,730 |
| 2018-04-10 | $11.89 | $11.96 | $11.52 | $11.87 | $11.24 | 38,259,350 |
| 2018-04-09 | $12.07 | $12.19 | $11.80 | $12.02 | $11.38 | 17,948,540 |
| 2018-04-06 | $12.17 | $12.17 | $12.17 | $12.17 | $11.52 | 0 |
| 2018-04-05 | $12.17 | $12.17 | $12.17 | $12.17 | $11.52 | 0 |
| 2018-04-04 | $12.53 | $12.61 | $12.12 | $12.17 | $11.52 | 23,345,360 |
| 2018-04-03 | $12.50 | $12.74 | $12.28 | $12.53 | $11.86 | 27,870,190 |
| 2018-04-02 | $12.90 | $12.92 | $12.50 | $12.80 | $12.12 | 35,984,990 |
| 2018-03-30 | $12.33 | $12.87 | $12.15 | $12.86 | $12.17 | 41,489,380 |
| 2018-03-29 | $12.39 | $12.55 | $12.09 | $12.27 | $11.61 | 27,076,000 |
| 2018-03-28 | $12.30 | $12.54 | $12.21 | $12.22 | $11.57 | 23,402,540 |
| 2018-03-27 | $12.13 | $12.72 | $12.13 | $12.55 | $11.88 | 36,232,540 |
| 2018-03-26 | $11.35 | $12.14 | $11.35 | $12.07 | $11.42 | 32,990,620 |
| 2018-03-23 | $11.92 | $12.20 | $11.20 | $11.66 | $11.04 | 48,422,190 |
| 2018-03-22 | $12.51 | $12.65 | $12.36 | $12.39 | $11.73 | 31,194,740 |
| 2018-03-21 | $13.18 | $13.18 | $12.41 | $12.42 | $11.76 | 41,973,310 |
| 2018-03-20 | $12.99 | $13.19 | $12.79 | $13.08 | $12.38 | 32,275,030 |
| 2018-03-19 | $12.97 | $13.37 | $12.70 | $13.17 | $12.47 | 41,927,490 |
| 2018-03-16 | $13.59 | $13.65 | $13.05 | $13.06 | $12.36 | 44,207,630 |
| 2018-03-15 | $13.09 | $13.70 | $13.04 | $13.60 | $12.87 | 54,835,130 |
| 2018-03-14 | $13.47 | $13.48 | $13.14 | $13.14 | $12.44 | 43,390,320 |
| 2018-03-13 | $13.27 | $13.97 | $13.13 | $13.64 | $12.91 | 84,871,320 |
| 2018-03-12 | $13.30 | $13.53 | $13.07 | $13.16 | $12.46 | 76,787,760 |
| 2018-03-09 | $12.26 | $12.97 | $12.21 | $12.90 | $12.21 | 73,741,010 |
| 2018-03-08 | $12.25 | $12.33 | $11.97 | $12.26 | $11.60 | 29,457,890 |
| 2018-03-07 | $12.56 | $12.64 | $12.10 | $12.26 | $11.60 | 53,451,190 |
| 2018-03-06 | $12.95 | $13.22 | $12.66 | $12.69 | $12.01 | 55,216,820 |
| 2018-03-05 | $13.00 | $13.06 | $12.56 | $13.00 | $12.30 | 44,048,770 |
| 2018-03-02 | $12.60 | $13.25 | $12.51 | $12.82 | $12.13 | 66,538,820 |
| 2018-03-01 | $12.40 | $12.88 | $12.30 | $12.77 | $12.09 | 52,673,940 |
| 2018-02-28 | $12.79 | $12.92 | $12.32 | $12.50 | $11.83 | 67,884,850 |
| 2018-02-27 | $12.69 | $13.44 | $12.51 | $13.10 | $12.40 | 97,670,440 |
| 2018-02-26 | $12.44 | $12.74 | $12.28 | $12.60 | $11.93 | 73,687,680 |
| 2018-02-23 | $12.48 | $12.58 | $12.13 | $12.41 | $11.75 | 59,526,080 |
| 2018-02-22 | $12.60 | $13.08 | $12.30 | $12.64 | $11.96 | 104,973,400 |
| 2018-02-21 | $12.07 | $12.07 | $12.07 | $12.07 | $11.42 | 0 |
| 2018-02-20 | $12.07 | $12.07 | $12.07 | $12.07 | $11.42 | 0 |
| 2018-02-19 | $12.07 | $12.07 | $12.07 | $12.07 | $11.42 | 0 |
| 2018-02-16 | $12.07 | $12.07 | $12.07 | $12.07 | $11.42 | 0 |
| 2018-02-15 | $12.07 | $12.07 | $12.07 | $12.07 | $11.42 | 0 |
| 2018-02-14 | $11.99 | $12.12 | $11.82 | $12.07 | $11.42 | 51,092,180 |
| 2018-02-13 | $11.75 | $12.16 | $11.70 | $11.81 | $11.18 | 60,817,480 |
| 2018-02-12 | $11.55 | $11.92 | $11.27 | $11.57 | $10.95 | 67,412,060 |
| 2018-02-09 | $12.02 | $12.21 | $11.30 | $11.30 | $10.70 | 100,051,870 |
| 2018-02-08 | $12.67 | $12.93 | $12.40 | $12.56 | $11.89 | 90,780,350 |
| 2018-02-07 | $12.38 | $13.10 | $12.01 | $12.89 | $12.20 | 137,582,860 |
| 2018-02-06 | $12.21 | $12.89 | $11.85 | $11.95 | $11.31 | 103,841,200 |
| 2018-02-05 | $12.30 | $12.69 | $11.73 | $12.48 | $11.81 | 86,162,300 |
| 2018-02-02 | $12.50 | $13.47 | $12.41 | $12.72 | $12.04 | 119,447,620 |
| 2018-02-01 | $12.92 | $13.07 | $12.41 | $12.59 | $11.92 | 84,580,470 |
| 2018-01-31 | $12.70 | $13.39 | $12.57 | $12.96 | $12.27 | 104,295,840 |
| 2018-01-30 | $13.50 | $13.62 | $12.65 | $12.92 | $12.23 | 109,878,550 |
| 2018-01-29 | $13.10 | $13.89 | $12.94 | $13.80 | $13.06 | 121,670,130 |
| 2018-01-26 | $13.11 | $13.61 | $13.00 | $13.35 | $12.64 | 100,584,410 |
| 2018-01-25 | $13.50 | $13.85 | $12.90 | $13.30 | $12.59 | 164,807,730 |
| 2018-01-24 | $11.56 | $12.68 | $11.44 | $12.68 | $12.00 | 74,223,240 |
| 2018-01-23 | $11.36 | $11.60 | $11.18 | $11.53 | $10.91 | 57,474,870 |
| 2018-01-22 | $10.23 | $11.35 | $10.19 | $11.35 | $10.74 | 67,470,510 |
| 2018-01-19 | $10.51 | $10.65 | $10.32 | $10.32 | $9.77 | 15,812,910 |
| 2018-01-18 | $10.52 | $10.59 | $10.40 | $10.52 | $9.96 | 13,752,510 |
| 2018-01-17 | $10.28 | $10.70 | $10.03 | $10.58 | $10.01 | 31,674,560 |
| 2018-01-16 | $10.10 | $10.29 | $9.95 | $10.29 | $9.74 | 15,990,580 |
| 2018-01-15 | $10.28 | $10.38 | $10.03 | $10.10 | $9.56 | 23,785,030 |
| 2018-01-12 | $10.63 | $10.72 | $10.40 | $10.47 | $9.91 | 15,892,620 |
| 2018-01-11 | $10.62 | $10.75 | $10.36 | $10.67 | $10.10 | 22,767,970 |
| 2018-01-10 | $10.96 | $11.04 | $10.68 | $10.79 | $10.21 | 17,699,020 |
| 2018-01-09 | $11.09 | $11.14 | $10.77 | $10.93 | $10.35 | 22,916,450 |
| 2018-01-08 | $11.28 | $11.42 | $10.90 | $11.10 | $10.51 | 28,747,990 |
| 2018-01-05 | $11.17 | $11.33 | $11.05 | $11.27 | $10.67 | 21,302,850 |
| 2018-01-04 | $11.18 | $11.28 | $11.00 | $11.16 | $10.56 | 22,657,440 |
| 2018-01-03 | $11.01 | $11.36 | $10.86 | $11.28 | $10.68 | 36,633,340 |
| 2018-01-02 | $10.59 | $11.09 | $10.48 | $11.04 | $10.45 | 35,007,440 |
| 2018-01-01 | $10.45 | $10.45 | $10.45 | $10.45 | $9.89 | 0 |
| 2017-12-29 | $10.47 | $10.54 | $10.32 | $10.45 | $9.89 | 10,881,970 |
| 2017-12-28 | $10.14 | $10.55 | $10.06 | $10.38 | $9.82 | 17,800,820 |
| 2017-12-27 | $9.81 | $10.23 | $9.79 | $10.18 | $9.64 | 15,691,240 |
| 2017-12-26 | $10.15 | $10.29 | $9.70 | $9.88 | $9.35 | 19,571,100 |
| 2017-12-25 | $10.53 | $10.57 | $10.12 | $10.18 | $9.64 | 10,708,420 |
| 2017-12-22 | $10.36 | $10.56 | $10.25 | $10.48 | $9.92 | 9,510,700 |
| 2017-12-21 | $10.35 | $10.52 | $10.06 | $10.40 | $9.84 | 13,394,130 |
| 2017-12-20 | $10.31 | $10.39 | $10.16 | $10.38 | $9.82 | 10,273,800 |
| 2017-12-19 | $10.48 | $10.78 | $10.23 | $10.34 | $9.79 | 18,913,490 |
| 2017-12-18 | $10.48 | $10.62 | $10.39 | $10.50 | $9.94 | 9,684,260 |
| 2017-12-15 | $10.27 | $10.61 | $10.20 | $10.50 | $9.94 | 17,323,990 |
| 2017-12-14 | $10.38 | $10.38 | $10.18 | $10.26 | $9.71 | 8,777,980 |
| 2017-12-13 | $10.28 | $10.45 | $10.08 | $10.40 | $9.84 | 11,397,460 |
| 2017-12-12 | $10.41 | $10.58 | $10.36 | $10.39 | $9.83 | 9,022,010 |
| 2017-12-11 | $10.21 | $10.75 | $10.21 | $10.46 | $9.90 | 21,676,520 |
| 2017-12-08 | $10.30 | $10.39 | $10.17 | $10.27 | $9.72 | 11,377,040 |
| 2017-12-07 | $10.12 | $10.42 | $10.07 | $10.27 | $9.72 | 19,109,550 |
| 2017-12-06 | $9.70 | $10.26 | $9.57 | $10.21 | $9.66 | 20,614,300 |
| 2017-12-05 | $9.99 | $10.04 | $9.56 | $9.76 | $9.24 | 14,187,880 |
| 2017-12-04 | $9.85 | $10.14 | $9.76 | $10.01 | $9.47 | 16,332,900 |
| 2017-12-01 | $9.31 | $9.93 | $9.31 | $9.78 | $9.26 | 18,790,990 |
| 2017-11-30 | $9.38 | $9.58 | $9.28 | $9.33 | $8.83 | 10,365,630 |
| 2017-11-29 | $9.72 | $9.72 | $9.25 | $9.40 | $8.90 | 16,700,940 |
| 2017-11-28 | $9.84 | $9.94 | $9.54 | $9.77 | $9.25 | 15,011,860 |
| 2017-11-27 | $9.62 | $9.98 | $9.57 | $9.83 | $9.30 | 10,967,410 |
| 2017-11-24 | $9.93 | $10.05 | $9.63 | $9.73 | $9.21 | 12,500,000 |
| 2017-11-23 | $10.37 | $10.45 | $9.91 | $10.00 | $9.47 | 17,103,450 |
| 2017-11-22 | $10.00 | $10.38 | $9.97 | $10.37 | $9.82 | 12,975,230 |
| 2017-11-21 | $10.22 | $10.37 | $9.97 | $10.05 | $9.51 | 18,198,580 |
| 2017-11-20 | $9.97 | $10.21 | $9.91 | $10.19 | $9.64 | 9,738,220 |
| 2017-11-17 | $10.53 | $10.58 | $9.97 | $10.01 | $9.47 | 22,679,760 |
| 2017-11-16 | $10.41 | $10.75 | $10.41 | $10.54 | $9.98 | 13,812,250 |
| 2017-11-15 | $10.52 | $10.85 | $10.38 | $10.51 | $9.95 | 19,782,360 |
| 2017-11-14 | $10.64 | $10.87 | $10.30 | $10.45 | $9.89 | 22,630,790 |
| 2017-11-13 | $10.78 | $11.00 | $10.59 | $10.69 | $10.12 | 18,900,860 |
| 2017-11-10 | $10.55 | $10.98 | $10.51 | $10.73 | $10.16 | 20,147,420 |
| 2017-11-09 | $10.65 | $10.74 | $10.44 | $10.58 | $10.01 | 15,023,880 |
| 2017-11-08 | $10.35 | $10.81 | $10.25 | $10.70 | $10.13 | 28,294,100 |
| 2017-11-07 | $10.30 | $10.53 | $10.27 | $10.35 | $9.80 | 19,292,870 |
| 2017-11-06 | $10.18 | $10.43 | $10.05 | $10.37 | $9.82 | 21,725,210 |
| 2017-11-03 | $9.82 | $10.34 | $9.82 | $10.18 | $9.64 | 32,409,080 |
| 2017-11-02 | $9.65 | $9.86 | $9.60 | $9.75 | $9.23 | 10,316,820 |
| 2017-11-01 | $9.68 | $9.69 | $9.54 | $9.59 | $9.08 | 10,624,020 |
| 2017-10-31 | $9.68 | $9.79 | $9.59 | $9.70 | $9.18 | 6,937,720 |
| 2017-10-30 | $9.88 | $9.89 | $9.54 | $9.73 | $9.21 | 10,942,010 |
| 2017-10-27 | $9.77 | $9.96 | $9.75 | $9.90 | $9.37 | 10,475,390 |
| 2017-10-26 | $9.89 | $9.91 | $9.77 | $9.81 | $9.29 | 12,932,580 |
| 2017-10-25 | $9.94 | $9.95 | $9.80 | $9.93 | $9.40 | 9,790,910 |
| 2017-10-24 | $9.92 | $10.01 | $9.74 | $9.93 | $9.40 | 13,454,150 |
| 2017-10-23 | $9.78 | $9.92 | $9.70 | $9.89 | $9.36 | 16,075,190 |
| 2017-10-20 | $9.73 | $9.80 | $9.56 | $9.72 | $9.20 | 10,033,860 |
| 2017-10-19 | $9.39 | $9.73 | $9.35 | $9.73 | $9.21 | 22,324,130 |
| 2017-10-18 | $9.55 | $9.57 | $9.31 | $9.37 | $8.87 | 11,152,020 |
| 2017-10-17 | $9.50 | $9.61 | $9.37 | $9.53 | $9.02 | 16,148,300 |
| 2017-10-16 | $10.00 | $10.04 | $9.40 | $9.49 | $8.98 | 30,489,150 |
| 2017-10-13 | $9.99 | $10.04 | $9.80 | $9.99 | $9.46 | 16,414,180 |
| 2017-10-12 | $10.26 | $10.33 | $9.83 | $9.95 | $9.42 | 29,276,500 |
| 2017-10-11 | $10.33 | $10.58 | $10.22 | $10.24 | $9.69 | 20,220,950 |
| 2017-10-10 | $10.35 | $10.45 | $10.10 | $10.39 | $9.83 | 25,600,930 |
| 2017-10-09 | $11.00 | $11.05 | $10.22 | $10.31 | $9.76 | 49,435,770 |
| 2017-10-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.35 | 0 |
| 2017-10-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.35 | 0 |
| 2017-10-04 | $10.94 | $10.94 | $10.94 | $10.94 | $10.35 | 0 |
| 2017-10-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.35 | 0 |
| 2017-10-02 | $10.94 | $10.94 | $10.94 | $10.94 | $10.35 | 0 |
| 2017-09-29 | $10.90 | $11.05 | $10.62 | $10.94 | $10.35 | 27,643,540 |
| 2017-09-28 | $10.40 | $10.95 | $10.40 | $10.74 | $10.17 | 42,116,630 |
| 2017-09-27 | $10.09 | $10.48 | $10.05 | $10.35 | $9.80 | 19,210,730 |
| 2017-09-26 | $10.02 | $10.10 | $9.90 | $10.03 | $9.49 | 8,663,120 |
| 2017-09-25 | $10.00 | $10.23 | $9.95 | $10.00 | $9.47 | 19,961,560 |
| 2017-09-22 | $10.08 | $10.26 | $9.80 | $9.87 | $9.34 | 28,327,000 |
| 2017-09-21 | $10.32 | $10.38 | $10.00 | $10.00 | $9.47 | 18,222,050 |
| 2017-09-20 | $10.30 | $10.51 | $10.22 | $10.34 | $9.79 | 15,935,840 |
| 2017-09-19 | $10.02 | $10.56 | $9.95 | $10.32 | $9.77 | 34,110,010 |
| 2017-09-18 | $10.01 | $10.11 | $9.79 | $10.03 | $9.49 | 17,720,690 |
| 2017-09-15 | $10.25 | $10.26 | $10.00 | $10.07 | $9.53 | 22,579,520 |
| 2017-09-14 | $10.17 | $10.34 | $10.02 | $10.26 | $9.71 | 34,170,270 |
| 2017-09-13 | $9.70 | $10.25 | $9.62 | $10.20 | $9.65 | 57,847,120 |
| 2017-09-12 | $9.61 | $9.87 | $9.54 | $9.68 | $9.16 | 35,825,070 |
| 2017-09-11 | $9.21 | $9.78 | $9.20 | $9.65 | $9.13 | 59,126,300 |
| 2017-09-08 | $9.11 | $9.39 | $9.04 | $9.21 | $8.72 | 28,449,740 |
| 2017-09-07 | $9.26 | $9.37 | $9.05 | $9.09 | $8.60 | 28,406,970 |
| 2017-09-06 | $9.12 | $9.38 | $9.11 | $9.31 | $8.81 | 38,413,100 |
| 2017-09-05 | $8.97 | $9.30 | $8.89 | $9.21 | $8.72 | 48,306,240 |
| 2017-09-04 | $8.84 | $8.97 | $8.80 | $8.94 | $8.46 | 22,180,910 |
| 2017-09-01 | $8.78 | $8.84 | $8.68 | $8.82 | $8.35 | 14,503,210 |
| 2017-08-31 | $8.77 | $8.84 | $8.70 | $8.77 | $8.30 | 9,433,090 |
| 2017-08-30 | $8.79 | $8.86 | $8.75 | $8.76 | $8.29 | 9,082,520 |
| 2017-08-29 | $8.83 | $8.90 | $8.77 | $8.79 | $8.32 | 11,512,190 |
| 2017-08-28 | $8.80 | $8.94 | $8.73 | $8.86 | $8.39 | 15,042,230 |
| 2017-08-25 | $8.69 | $8.81 | $8.67 | $8.79 | $8.32 | 11,857,990 |
| 2017-08-24 | $8.69 | $8.83 | $8.63 | $8.70 | $8.23 | 16,645,480 |
| 2017-08-23 | $8.70 | $8.76 | $8.65 | $8.70 | $8.23 | 11,927,760 |
| 2017-08-22 | $8.75 | $8.81 | $8.68 | $8.72 | $8.25 | 13,868,510 |
| 2017-08-21 | $8.77 | $8.85 | $8.70 | $8.78 | $8.31 | 14,700,770 |
| 2017-08-18 | $8.94 | $8.95 | $8.77 | $8.79 | $8.32 | 25,885,110 |
| 2017-08-17 | $8.92 | $9.07 | $8.88 | $8.97 | $8.49 | 26,162,770 |
| 2017-08-16 | $8.84 | $9.12 | $8.79 | $8.99 | $8.51 | 36,276,890 |
| 2017-08-15 | $8.86 | $8.90 | $8.76 | $8.85 | $8.38 | 14,969,820 |
| 2017-08-14 | $8.70 | $8.93 | $8.70 | $8.86 | $8.39 | 20,915,150 |
| 2017-08-11 | $8.64 | $8.86 | $8.64 | $8.68 | $8.22 | 19,964,140 |
| 2017-08-10 | $8.77 | $8.89 | $8.65 | $8.82 | $8.35 | 24,539,240 |
| 2017-08-09 | $8.88 | $8.97 | $8.68 | $8.72 | $8.25 | 26,123,480 |
| 2017-08-08 | $8.80 | $9.05 | $8.63 | $8.99 | $8.51 | 41,783,570 |
| 2017-08-07 | $8.80 | $9.04 | $8.62 | $8.84 | $8.37 | 36,205,110 |
| 2017-08-04 | $9.43 | $9.43 | $8.87 | $8.90 | $8.42 | 73,494,840 |
| 2017-08-03 | $9.18 | $9.45 | $9.05 | $9.43 | $8.93 | 56,948,180 |
| 2017-08-02 | $9.04 | $9.19 | $8.94 | $9.08 | $8.59 | 38,422,230 |
| 2017-08-01 | $9.12 | $9.28 | $8.91 | $9.04 | $8.56 | 42,269,700 |
| 2017-07-31 | $8.79 | $9.30 | $8.70 | $9.02 | $8.54 | 44,057,120 |
| 2017-07-28 | $8.81 | $8.83 | $8.61 | $8.71 | $8.24 | 33,115,400 |
| 2017-07-27 | $8.42 | $8.99 | $8.33 | $8.91 | $8.43 | 66,456,910 |
| 2017-07-26 | $8.28 | $8.45 | $8.25 | $8.39 | $7.94 | 25,822,110 |
| 2017-07-25 | $8.00 | $8.70 | $7.98 | $8.31 | $7.87 | 39,423,190 |
| 2017-07-24 | $7.96 | $8.06 | $7.95 | $8.00 | $7.57 | 9,352,140 |
| 2017-07-21 | $7.95 | $8.08 | $7.92 | $8.00 | $7.57 | 10,252,860 |
| 2017-07-20 | $8.00 | $8.08 | $7.95 | $7.99 | $7.56 | 8,891,250 |
| 2017-07-19 | $7.92 | $8.05 | $7.82 | $8.00 | $7.57 | 9,405,130 |
| 2017-07-18 | $7.83 | $7.97 | $7.81 | $7.90 | $7.48 | 8,088,750 |
| 2017-07-17 | $8.15 | $8.15 | $7.88 | $7.88 | $7.46 | 18,527,470 |
| 2017-07-14 | $8.13 | $8.27 | $8.10 | $8.13 | $7.70 | 10,598,570 |
| 2017-07-13 | $8.08 | $8.24 | $8.05 | $8.15 | $7.71 | 9,114,150 |
| 2017-07-12 | $8.09 | $8.14 | $8.00 | $8.06 | $7.63 | 8,507,620 |
| 2017-07-11 | $8.12 | $8.16 | $8.09 | $8.09 | $7.66 | 7,356,510 |
| 2017-07-10 | $8.26 | $8.27 | $8.12 | $8.12 | $7.69 | 11,841,050 |
| 2017-07-07 | $8.25 | $8.33 | $8.22 | $8.26 | $7.82 | 9,533,810 |
| 2017-07-06 | $8.28 | $8.30 | $8.17 | $8.20 | $7.76 | 12,028,560 |
| 2017-07-05 | $8.27 | $8.31 | $8.23 | $8.31 | $7.87 | 8,034,460 |
| 2017-07-04 | $8.32 | $8.32 | $8.24 | $8.26 | $7.82 | 7,969,520 |
| 2017-07-03 | $8.21 | $8.34 | $8.18 | $8.33 | $7.88 | 11,525,150 |
| 2017-06-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.76 | 0 |
| 2017-06-29 | $8.20 | $8.20 | $8.20 | $8.20 | $7.76 | 0 |
| 2017-06-28 | $8.30 | $8.30 | $8.19 | $8.20 | $7.76 | 9,127,890 |
| 2017-06-27 | $8.26 | $8.39 | $8.25 | $8.28 | $7.84 | 10,569,270 |
| 2017-06-26 | $8.11 | $8.26 | $8.08 | $8.25 | $7.81 | 11,623,020 |
| 2017-06-23 | $8.20 | $8.25 | $8.06 | $8.12 | $7.69 | 10,738,940 |
| 2017-06-22 | $8.38 | $8.43 | $8.18 | $8.20 | $7.76 | 14,102,600 |
| 2017-06-21 | $8.34 | $8.42 | $8.28 | $8.38 | $7.93 | 8,268,350 |
| 2017-06-20 | $8.43 | $8.49 | $8.33 | $8.35 | $7.90 | 8,833,350 |
| 2017-06-19 | $8.46 | $8.57 | $8.40 | $8.43 | $7.98 | 7,809,860 |
| 2017-06-16 | $8.48 | $8.52 | $8.40 | $8.45 | $8.00 | 9,358,570 |
| 2017-06-15 | $8.35 | $8.62 | $8.35 | $8.53 | $8.04 | 16,446,410 |
| 2017-06-14 | $8.48 | $8.48 | $8.33 | $8.37 | $7.89 | 9,418,350 |
| 2017-06-13 | $8.34 | $8.53 | $8.30 | $8.51 | $8.02 | 13,990,970 |
| 2017-06-12 | $8.34 | $8.42 | $8.28 | $8.34 | $7.86 | 11,614,770 |
| 2017-06-09 | $8.29 | $8.37 | $8.25 | $8.33 | $7.85 | 7,463,750 |
| 2017-06-08 | $8.31 | $8.42 | $8.27 | $8.30 | $7.82 | 14,276,200 |
| 2017-06-07 | $8.10 | $8.30 | $8.09 | $8.30 | $7.82 | 12,147,730 |
| 2017-06-06 | $8.11 | $8.17 | $8.03 | $8.13 | $7.66 | 7,739,080 |
| 2017-06-05 | $8.05 | $8.17 | $8.01 | $8.10 | $7.63 | 9,093,830 |
| 2017-06-02 | $7.89 | $8.08 | $7.87 | $8.01 | $7.55 | 7,989,280 |
| 2017-06-01 | $8.14 | $8.14 | $7.86 | $7.88 | $7.42 | 8,006,260 |
| 2017-05-31 | $8.20 | $8.28 | $8.13 | $8.14 | $7.67 | 6,622,490 |
| 2017-05-30 | $8.13 | $8.13 | $8.13 | $8.13 | $7.66 | 0 |
| 2017-05-29 | $8.13 | $8.13 | $8.13 | $8.13 | $7.66 | 0 |
| 2017-05-26 | $8.16 | $8.26 | $8.13 | $8.13 | $7.66 | 5,670,100 |
| 2017-05-25 | $8.07 | $8.22 | $7.95 | $8.17 | $7.70 | 10,314,930 |
| 2017-05-24 | $8.04 | $8.16 | $7.88 | $8.09 | $7.62 | 8,816,370 |
| 2017-05-23 | $8.25 | $8.31 | $8.04 | $8.08 | $7.61 | 9,933,780 |
| 2017-05-22 | $8.37 | $8.48 | $8.26 | $8.27 | $7.79 | 7,252,560 |
| 2017-05-19 | $8.46 | $8.51 | $8.34 | $8.37 | $7.89 | 5,605,710 |
| 2017-05-18 | $8.47 | $8.57 | $8.40 | $8.46 | $7.97 | 7,475,150 |
| 2017-05-17 | $8.55 | $8.74 | $8.51 | $8.60 | $8.10 | 15,729,350 |
| 2017-05-16 | $8.33 | $8.59 | $8.27 | $8.55 | $8.05 | 11,391,830 |
| 2017-05-15 | $8.28 | $8.39 | $8.23 | $8.32 | $7.84 | 6,386,410 |
| 2017-05-12 | $8.20 | $8.35 | $8.11 | $8.29 | $7.81 | 9,242,840 |
| 2017-05-11 | $8.35 | $8.35 | $8.07 | $8.22 | $7.74 | 10,783,490 |
| 2017-05-10 | $8.49 | $8.52 | $8.30 | $8.35 | $7.87 | 9,319,270 |
| 2017-05-09 | $8.30 | $8.49 | $8.30 | $8.48 | $7.99 | 8,228,000 |
| 2017-05-08 | $8.33 | $8.50 | $8.29 | $8.32 | $7.84 | 9,789,460 |
| 2017-05-05 | $8.38 | $8.45 | $8.33 | $8.33 | $7.85 | 8,174,420 |
| 2017-05-04 | $8.48 | $8.60 | $8.40 | $8.43 | $7.94 | 9,769,300 |
| 2017-05-03 | $8.52 | $8.62 | $8.40 | $8.47 | $7.98 | 7,816,200 |
| 2017-05-02 | $8.61 | $8.68 | $8.51 | $8.54 | $8.05 | 7,149,220 |
| 2017-05-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.12 | 0 |
| 2017-04-28 | $8.66 | $8.69 | $8.57 | $8.62 | $8.12 | 9,203,730 |
| 2017-04-27 | $8.36 | $8.77 | $8.14 | $8.68 | $8.18 | 24,716,870 |
| 2017-04-26 | $8.51 | $8.56 | $8.34 | $8.39 | $7.90 | 7,967,310 |
| 2017-04-25 | $8.48 | $8.62 | $8.46 | $8.50 | $8.01 | 7,723,910 |
| 2017-04-24 | $8.62 | $8.63 | $8.39 | $8.45 | $7.96 | 10,101,400 |
| 2017-04-21 | $8.50 | $8.79 | $8.49 | $8.57 | $8.07 | 16,324,740 |
| 2017-04-20 | $8.40 | $8.53 | $8.35 | $8.43 | $7.94 | 10,407,550 |
| 2017-04-19 | $8.50 | $8.56 | $8.24 | $8.40 | $7.91 | 15,477,890 |
| 2017-04-18 | $8.75 | $8.80 | $8.52 | $8.54 | $8.05 | 13,541,490 |
| 2017-04-17 | $8.85 | $8.90 | $8.73 | $8.75 | $8.24 | 9,586,150 |
| 2017-04-14 | $9.07 | $9.08 | $8.85 | $8.85 | $8.34 | 13,449,990 |
| 2017-04-13 | $9.04 | $9.14 | $9.03 | $9.06 | $8.54 | 8,146,600 |
| 2017-04-12 | $9.05 | $9.14 | $8.96 | $9.03 | $8.51 | 10,576,000 |
| 2017-04-11 | $9.12 | $9.13 | $8.92 | $9.08 | $8.55 | 21,100,550 |
| 2017-04-10 | $9.33 | $9.34 | $9.11 | $9.13 | $8.60 | 16,067,730 |
| 2017-04-07 | $9.35 | $9.41 | $9.32 | $9.34 | $8.80 | 10,336,630 |
| 2017-04-06 | $9.45 | $9.45 | $9.36 | $9.37 | $8.83 | 10,186,630 |
| 2017-04-05 | $9.37 | $9.45 | $9.33 | $9.45 | $8.90 | 11,606,980 |
| 2017-04-04 | $9.38 | $9.38 | $9.38 | $9.38 | $8.84 | 0 |
| 2017-04-03 | $9.38 | $9.38 | $9.38 | $9.38 | $8.84 | 0 |
| 2017-03-31 | $9.31 | $9.39 | $9.31 | $9.38 | $8.84 | 7,831,830 |
| 2017-03-30 | $9.49 | $9.50 | $9.30 | $9.31 | $8.77 | 12,224,470 |
| 2017-03-29 | $9.58 | $9.63 | $9.45 | $9.47 | $8.92 | 8,958,520 |
| 2017-03-28 | $9.59 | $9.67 | $9.55 | $9.55 | $9.00 | 8,495,420 |
| 2017-03-27 | $9.58 | $9.63 | $9.55 | $9.59 | $9.03 | 9,119,400 |
| 2017-03-24 | $9.49 | $9.65 | $9.45 | $9.60 | $9.04 | 13,576,480 |
| 2017-03-23 | $9.50 | $9.58 | $9.42 | $9.51 | $8.96 | 9,373,870 |
| 2017-03-22 | $9.55 | $9.58 | $9.46 | $9.51 | $8.96 | 10,286,390 |
| 2017-03-21 | $9.60 | $9.61 | $9.54 | $9.59 | $9.03 | 8,444,640 |
| 2017-03-20 | $9.59 | $9.61 | $9.53 | $9.59 | $9.03 | 9,009,630 |
| 2017-03-17 | $9.71 | $9.74 | $9.58 | $9.58 | $9.02 | 13,290,870 |
| 2017-03-16 | $9.63 | $9.72 | $9.63 | $9.68 | $9.12 | 10,339,200 |
| 2017-03-15 | $9.68 | $9.70 | $9.59 | $9.63 | $9.07 | 9,504,740 |
| 2017-03-14 | $9.69 | $9.75 | $9.63 | $9.67 | $9.11 | 9,522,050 |
| 2017-03-13 | $9.69 | $9.73 | $9.60 | $9.70 | $9.14 | 9,858,090 |
| 2017-03-10 | $9.71 | $9.72 | $9.63 | $9.70 | $9.14 | 7,950,210 |
| 2017-03-09 | $9.78 | $9.80 | $9.65 | $9.68 | $9.12 | 11,200,910 |
| 2017-03-08 | $9.87 | $9.91 | $9.76 | $9.78 | $9.21 | 10,168,640 |
| 2017-03-07 | $9.85 | $9.92 | $9.77 | $9.85 | $9.28 | 12,021,590 |
| 2017-03-06 | $9.73 | $9.88 | $9.72 | $9.86 | $9.29 | 14,194,060 |
| 2017-03-03 | $9.73 | $9.76 | $9.63 | $9.72 | $9.16 | 9,844,110 |
| 2017-03-02 | $9.90 | $9.94 | $9.72 | $9.76 | $9.19 | 15,483,150 |
| 2017-03-01 | $9.83 | $10.08 | $9.76 | $9.92 | $9.35 | 25,261,670 |
| 2017-02-28 | $9.86 | $9.88 | $9.77 | $9.83 | $9.26 | 10,453,310 |
| 2017-02-27 | $9.88 | $9.99 | $9.82 | $9.83 | $9.26 | 15,930,840 |
| 2017-02-24 | $9.80 | $9.93 | $9.75 | $9.88 | $9.31 | 15,326,600 |
| 2017-02-23 | $9.78 | $9.87 | $9.71 | $9.80 | $9.23 | 14,836,600 |
| 2017-02-22 | $9.77 | $9.80 | $9.69 | $9.76 | $9.19 | 11,806,020 |
| 2017-02-21 | $9.56 | $9.82 | $9.52 | $9.77 | $9.20 | 23,583,950 |
| 2017-02-20 | $9.58 | $9.61 | $9.45 | $9.57 | $9.02 | 15,890,160 |
| 2017-02-17 | $9.75 | $9.77 | $9.56 | $9.56 | $9.01 | 15,500,270 |
| 2017-02-16 | $9.71 | $9.80 | $9.66 | $9.75 | $9.19 | 13,079,940 |
| 2017-02-15 | $9.85 | $9.91 | $9.71 | $9.74 | $9.18 | 14,523,090 |
| 2017-02-14 | $9.90 | $9.94 | $9.81 | $9.84 | $9.27 | 14,672,090 |
| 2017-02-13 | $9.92 | $9.98 | $9.83 | $9.93 | $9.35 | 18,119,770 |
| 2017-02-10 | $9.97 | $10.00 | $9.90 | $9.92 | $9.35 | 12,899,310 |
| 2017-02-09 | $9.97 | $10.03 | $9.92 | $9.97 | $9.39 | 13,572,200 |
| 2017-02-08 | $9.93 | $9.99 | $9.83 | $9.97 | $9.39 | 11,182,410 |
| 2017-02-07 | $9.99 | $9.99 | $9.88 | $9.92 | $9.35 | 11,565,510 |
| 2017-02-06 | $10.01 | $10.05 | $9.84 | $9.98 | $9.40 | 16,019,130 |
| 2017-02-03 | $10.35 | $10.39 | $9.96 | $10.00 | $9.42 | 34,469,570 |
| 2017-02-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2017-02-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2017-01-31 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2017-01-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2017-01-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2017-01-26 | $10.35 | $10.68 | $10.31 | $10.66 | $10.04 | 29,469,270 |
| 2017-01-25 | $10.14 | $10.33 | $10.13 | $10.31 | $9.71 | 13,828,740 |
| 2017-01-24 | $10.22 | $10.32 | $10.14 | $10.16 | $9.57 | 11,443,070 |
| 2017-01-23 | $10.30 | $10.35 | $10.16 | $10.22 | $9.63 | 11,903,910 |
| 2017-01-20 | $10.00 | $10.35 | $9.96 | $10.21 | $9.62 | 19,532,860 |
| 2017-01-19 | $9.85 | $10.14 | $9.76 | $10.01 | $9.43 | 15,020,410 |
| 2017-01-18 | $9.83 | $10.07 | $9.77 | $9.90 | $9.33 | 12,767,910 |
| 2017-01-17 | $9.67 | $10.07 | $9.38 | $9.88 | $9.31 | 14,509,740 |
| 2017-01-16 | $10.11 | $10.17 | $9.29 | $9.68 | $9.12 | 16,216,630 |
| 2017-01-13 | $10.12 | $10.29 | $10.08 | $10.15 | $9.56 | 11,359,930 |
| 2017-01-12 | $10.15 | $10.21 | $10.10 | $10.11 | $9.52 | 7,237,010 |
| 2017-01-11 | $10.18 | $10.27 | $10.12 | $10.13 | $9.54 | 8,748,130 |
| 2017-01-10 | $10.18 | $10.36 | $10.11 | $10.21 | $9.62 | 11,005,180 |
| 2017-01-09 | $10.11 | $10.22 | $10.10 | $10.16 | $9.57 | 9,088,640 |
| 2017-01-06 | $10.26 | $10.26 | $10.10 | $10.13 | $9.54 | 11,774,460 |
| 2017-01-05 | $10.31 | $10.35 | $10.21 | $10.29 | $9.69 | 20,620,910 |
| 2017-01-04 | $9.88 | $10.46 | $9.86 | $10.42 | $9.82 | 35,029,190 |
| 2017-01-03 | $9.80 | $9.88 | $9.80 | $9.88 | $9.31 | 7,931,360 |
| 2017-01-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.19 | 0 |
| 2016-12-30 | $9.83 | $9.84 | $9.71 | $9.76 | $9.19 | 7,352,460 |
| 2016-12-29 | $9.73 | $9.93 | $9.69 | $9.80 | $9.23 | 11,738,140 |
| 2016-12-28 | $9.80 | $9.87 | $9.70 | $9.71 | $9.15 | 8,536,990 |
| 2016-12-27 | $9.91 | $9.93 | $9.82 | $9.82 | $9.25 | 7,944,560 |
| 2016-12-26 | $9.97 | $9.97 | $9.66 | $9.90 | $9.33 | 10,918,650 |
| 2016-12-23 | $10.15 | $10.17 | $9.93 | $9.97 | $9.39 | 12,780,460 |
| 2016-12-22 | $10.20 | $10.20 | $10.10 | $10.17 | $9.58 | 7,807,900 |
| 2016-12-21 | $10.16 | $10.21 | $10.11 | $10.17 | $9.58 | 8,321,460 |
| 2016-12-20 | $10.08 | $10.16 | $10.04 | $10.14 | $9.55 | 10,279,510 |
| 2016-12-19 | $10.23 | $10.24 | $10.09 | $10.11 | $9.52 | 10,064,030 |
| 2016-12-16 | $10.15 | $10.48 | $10.12 | $10.27 | $9.67 | 14,872,490 |
| 2016-12-15 | $10.08 | $10.37 | $10.04 | $10.18 | $9.59 | 13,457,780 |
| 2016-12-14 | $10.18 | $10.25 | $10.06 | $10.11 | $9.52 | 13,812,300 |
| 2016-12-13 | $10.25 | $10.29 | $10.06 | $10.19 | $9.60 | 14,013,470 |
| 2016-12-12 | $11.11 | $11.14 | $10.06 | $10.20 | $9.61 | 36,209,180 |
| 2016-12-09 | $11.10 | $11.19 | $11.05 | $11.15 | $10.50 | 16,159,110 |
| 2016-12-08 | $11.25 | $11.25 | $11.08 | $11.09 | $10.45 | 15,441,420 |
| 2016-12-07 | $11.28 | $11.33 | $11.10 | $11.25 | $10.60 | 22,036,270 |
| 2016-12-06 | $11.56 | $11.64 | $11.23 | $11.29 | $10.64 | 26,462,980 |
| 2016-12-05 | $11.30 | $11.68 | $11.20 | $11.44 | $10.78 | 42,762,790 |
| 2016-12-02 | $11.36 | $11.38 | $11.15 | $11.15 | $10.50 | 22,682,620 |
| 2016-12-01 | $11.41 | $11.47 | $11.27 | $11.34 | $10.68 | 19,396,800 |
| 2016-11-30 | $11.20 | $11.51 | $11.18 | $11.41 | $10.75 | 36,965,010 |
| 2016-11-29 | $11.14 | $11.35 | $11.09 | $11.20 | $10.55 | 23,913,110 |
| 2016-11-28 | $11.16 | $11.24 | $11.10 | $11.13 | $10.49 | 16,293,730 |
| 2016-11-25 | $11.07 | $11.21 | $10.92 | $11.20 | $10.55 | 17,857,420 |
| 2016-11-24 | $11.15 | $11.31 | $11.01 | $11.06 | $10.42 | 16,134,390 |
| 2016-11-23 | $11.34 | $11.38 | $11.13 | $11.18 | $10.53 | 20,278,080 |
| 2016-11-22 | $11.23 | $11.34 | $11.19 | $11.33 | $10.67 | 17,135,670 |
| 2016-11-21 | $11.18 | $11.25 | $11.16 | $11.21 | $10.56 | 11,104,460 |
| 2016-11-18 | $11.35 | $11.38 | $11.18 | $11.20 | $10.55 | 13,430,600 |
| 2016-11-17 | $11.34 | $11.39 | $11.25 | $11.28 | $10.63 | 15,742,430 |
| 2016-11-16 | $11.41 | $11.57 | $11.32 | $11.34 | $10.68 | 33,794,160 |
| 2016-11-15 | $11.14 | $11.46 | $11.07 | $11.42 | $10.76 | 37,998,510 |
| 2016-11-14 | $11.05 | $11.25 | $11.04 | $11.12 | $10.48 | 26,501,270 |
| 2016-11-11 | $10.97 | $11.14 | $10.92 | $11.09 | $10.45 | 20,795,180 |
| 2016-11-10 | $10.96 | $11.04 | $10.95 | $10.97 | $10.33 | 14,850,310 |
| 2016-11-09 | $11.07 | $11.14 | $10.75 | $10.87 | $10.24 | 24,439,300 |
| 2016-11-08 | $10.95 | $11.17 | $10.94 | $11.08 | $10.44 | 26,017,740 |
| 2016-11-07 | $10.90 | $11.00 | $10.86 | $10.90 | $10.27 | 12,216,340 |
| 2016-11-04 | $10.83 | $11.04 | $10.83 | $10.95 | $10.32 | 15,334,260 |
| 2016-11-03 | $10.82 | $10.96 | $10.81 | $10.86 | $10.23 | 12,041,070 |
| 2016-11-02 | $10.95 | $10.96 | $10.82 | $10.83 | $10.20 | 15,476,800 |
| 2016-11-01 | $10.95 | $11.02 | $10.91 | $10.98 | $10.34 | 11,762,410 |
| 2016-10-31 | $10.95 | $10.99 | $10.88 | $10.95 | $10.32 | 0 |
| 2016-10-28 | $11.10 | $11.15 | $10.91 | $10.99 | $10.35 | 19,850,600 |
| 2016-10-27 | $10.95 | $11.08 | $10.91 | $11.07 | $10.43 | 14,644,020 |
| 2016-10-26 | $11.04 | $11.04 | $10.91 | $10.96 | $10.32 | 13,027,700 |
| 2016-10-25 | $11.03 | $11.10 | $11.00 | $11.06 | $10.42 | 16,562,080 |
| 2016-10-24 | $10.85 | $11.09 | $10.80 | $11.04 | $10.40 | 23,326,210 |
| 2016-10-21 | $10.91 | $10.98 | $10.75 | $10.81 | $10.18 | 12,978,370 |
| 2016-10-20 | $10.93 | $11.00 | $10.89 | $10.91 | $10.28 | 9,602,240 |
| 2016-10-19 | $11.06 | $11.09 | $10.93 | $10.94 | $10.31 | 18,828,710 |
| 2016-10-18 | $10.80 | $10.94 | $10.73 | $10.93 | $10.30 | 13,006,670 |
| 2016-10-17 | $10.89 | $10.92 | $10.75 | $10.75 | $10.13 | 9,006,870 |
| 2016-10-14 | $10.87 | $10.89 | $10.78 | $10.86 | $10.23 | 10,492,330 |
| 2016-10-13 | $10.97 | $11.00 | $10.90 | $10.91 | $10.28 | 13,366,850 |
| 2016-10-12 | $10.93 | $10.93 | $10.81 | $10.85 | $10.22 | 10,060,200 |
| 2016-10-11 | $10.97 | $10.97 | $10.90 | $10.94 | $10.31 | 11,378,900 |
| 2016-10-10 | $10.88 | $10.98 | $10.74 | $10.98 | $10.34 | 17,893,290 |
| 2016-10-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.22 | 0 |
| 2016-10-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.22 | 0 |
| 2016-10-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.22 | 0 |
| 2016-10-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.22 | 0 |
| 2016-10-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.22 | 0 |
| 2016-09-30 | $10.76 | $10.90 | $10.76 | $10.85 | $10.22 | 9,631,440 |
| 2016-09-29 | $10.70 | $10.82 | $10.70 | $10.73 | $10.11 | 7,718,630 |
| 2016-09-28 | $10.82 | $10.84 | $10.71 | $10.76 | $10.14 | 8,312,790 |
| 2016-09-27 | $10.54 | $10.80 | $10.52 | $10.74 | $10.12 | 13,071,220 |
| 2016-09-26 | $10.80 | $10.83 | $10.51 | $10.51 | $9.90 | 12,561,270 |
| 2016-09-23 | $10.85 | $10.90 | $10.75 | $10.75 | $10.13 | 9,065,610 |
| 2016-09-22 | $10.93 | $10.96 | $10.83 | $10.86 | $10.23 | 8,989,690 |
| 2016-09-21 | $10.89 | $10.96 | $10.77 | $10.86 | $10.23 | 9,909,380 |
| 2016-09-20 | $10.85 | $11.03 | $10.81 | $10.92 | $10.29 | 11,319,560 |
| 2016-09-19 | $10.78 | $10.96 | $10.78 | $10.87 | $10.24 | 8,667,370 |
| 2016-09-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.15 | 0 |
| 2016-09-15 | $10.77 | $10.77 | $10.77 | $10.77 | $10.15 | 0 |
| 2016-09-14 | $10.78 | $10.92 | $10.72 | $10.77 | $10.15 | 9,244,210 |
| 2016-09-13 | $10.86 | $10.98 | $10.77 | $10.80 | $10.17 | 11,047,690 |
| 2016-09-12 | $11.08 | $11.08 | $10.85 | $10.85 | $10.22 | 21,173,200 |
| 2016-09-09 | $11.37 | $11.46 | $11.22 | $11.26 | $10.61 | 26,569,630 |
| 2016-09-08 | $11.15 | $11.20 | $11.11 | $11.18 | $10.53 | 10,342,290 |
| 2016-09-07 | $11.29 | $11.32 | $11.13 | $11.16 | $10.51 | 14,669,210 |
| 2016-09-06 | $11.14 | $11.27 | $11.00 | $11.24 | $10.59 | 16,088,760 |
| 2016-09-05 | $11.13 | $11.15 | $11.01 | $11.07 | $10.43 | 10,640,670 |
| 2016-09-02 | $11.01 | $11.15 | $11.01 | $11.06 | $10.42 | 10,669,520 |
| 2016-09-01 | $11.24 | $11.24 | $11.02 | $11.03 | $10.39 | 14,445,420 |
| 2016-08-31 | $11.24 | $11.29 | $11.15 | $11.21 | $10.56 | 10,193,900 |
| 2016-08-30 | $11.21 | $11.33 | $11.21 | $11.23 | $10.58 | 10,823,380 |
| 2016-08-29 | $11.29 | $11.30 | $11.16 | $11.23 | $10.58 | 14,439,770 |
| 2016-08-26 | $11.38 | $11.43 | $11.29 | $11.30 | $10.65 | 14,933,650 |
| 2016-08-25 | $11.40 | $11.44 | $11.20 | $11.34 | $10.68 | 23,919,780 |
| 2016-08-24 | $11.66 | $11.78 | $11.53 | $11.59 | $10.92 | 26,787,320 |
| 2016-08-23 | $11.40 | $11.60 | $11.38 | $11.48 | $10.81 | 16,801,900 |
| 2016-08-22 | $11.62 | $11.78 | $11.35 | $11.39 | $10.73 | 26,344,960 |
| 2016-08-19 | $11.53 | $11.74 | $11.53 | $11.60 | $10.93 | 18,933,280 |
| 2016-08-18 | $11.71 | $11.78 | $11.52 | $11.60 | $10.93 | 28,524,980 |
| 2016-08-17 | $11.75 | $11.97 | $11.58 | $11.70 | $11.02 | 43,695,400 |
| 2016-08-16 | $11.64 | $11.88 | $11.50 | $11.64 | $10.97 | 48,978,990 |
| 2016-08-15 | $10.99 | $11.40 | $10.91 | $11.38 | $10.72 | 35,223,230 |
| 2016-08-12 | $10.79 | $11.03 | $10.76 | $10.99 | $10.35 | 13,266,120 |
| 2016-08-11 | $11.07 | $11.11 | $10.85 | $10.85 | $10.22 | 14,499,060 |
| 2016-08-10 | $11.10 | $11.22 | $11.04 | $11.07 | $10.43 | 22,124,930 |
| 2016-08-09 | $10.90 | $11.03 | $10.80 | $11.03 | $10.39 | 18,504,020 |
| 2016-08-08 | $10.82 | $10.90 | $10.71 | $10.90 | $10.27 | 12,082,830 |
| 2016-08-05 | $10.94 | $10.98 | $10.80 | $10.83 | $10.20 | 14,441,020 |
| 2016-08-04 | $10.87 | $11.07 | $10.75 | $10.97 | $10.33 | 16,701,810 |
| 2016-08-03 | $11.03 | $11.08 | $10.82 | $10.86 | $10.23 | 11,535,200 |
| 2016-08-02 | $10.82 | $10.94 | $10.80 | $10.89 | $10.26 | 10,922,030 |
| 2016-08-01 | $11.02 | $11.03 | $10.67 | $10.80 | $10.17 | 17,350,610 |
| 2016-07-29 | $11.20 | $11.22 | $10.97 | $11.02 | $10.38 | 16,552,750 |
| 2016-07-28 | $11.18 | $11.27 | $10.97 | $11.18 | $10.53 | 25,442,750 |
| 2016-07-27 | $12.04 | $12.09 | $11.03 | $11.17 | $10.52 | 43,820,710 |
| 2016-07-26 | $11.70 | $11.88 | $11.66 | $11.87 | $11.18 | 19,310,380 |
| 2016-07-25 | $11.71 | $11.82 | $11.60 | $11.65 | $10.97 | 20,405,870 |
| 2016-07-22 | $12.03 | $12.06 | $11.72 | $11.76 | $11.08 | 24,283,300 |
| 2016-07-21 | $12.14 | $12.18 | $11.90 | $11.92 | $11.23 | 27,748,310 |
| 2016-07-20 | $12.16 | $12.19 | $12.01 | $12.01 | $11.31 | 25,386,560 |
| 2016-07-19 | $12.12 | $12.16 | $11.83 | $12.13 | $11.43 | 29,440,960 |
| 2016-07-18 | $12.02 | $12.23 | $11.94 | $12.05 | $11.35 | 29,771,690 |
| 2016-07-15 | $12.22 | $12.25 | $12.00 | $12.03 | $11.33 | 36,458,110 |
| 2016-07-14 | $12.30 | $12.38 | $12.01 | $12.26 | $11.55 | 69,502,040 |
| 2016-07-13 | $11.51 | $12.38 | $11.50 | $12.17 | $11.46 | 92,112,010 |
| 2016-07-12 | $11.56 | $11.64 | $11.23 | $11.59 | $10.92 | 36,863,260 |
| 2016-07-11 | $11.70 | $11.74 | $11.44 | $11.50 | $10.83 | 37,591,490 |
| 2016-07-08 | $11.78 | $11.79 | $11.51 | $11.63 | $10.96 | 29,294,930 |
| 2016-07-07 | $11.79 | $11.88 | $11.58 | $11.75 | $11.07 | 43,559,650 |
| 2016-07-06 | $11.47 | $11.74 | $11.41 | $11.66 | $10.98 | 33,598,300 |
| 2016-07-05 | $11.83 | $11.91 | $11.48 | $11.56 | $10.89 | 33,620,130 |
| 2016-07-04 | $11.30 | $11.68 | $11.21 | $11.58 | $10.91 | 36,046,030 |
| 2016-07-01 | $11.62 | $11.64 | $11.37 | $11.42 | $10.76 | 25,164,020 |
| 2016-06-30 | $11.45 | $11.66 | $11.36 | $11.56 | $10.89 | 35,538,960 |
| 2016-06-29 | $11.63 | $11.84 | $11.46 | $11.46 | $10.80 | 46,285,390 |
| 2016-06-28 | $11.30 | $11.56 | $11.21 | $11.48 | $10.81 | 47,458,320 |
| 2016-06-27 | $11.11 | $11.45 | $11.05 | $11.36 | $10.70 | 40,950,160 |
| 2016-06-24 | $11.13 | $11.19 | $10.60 | $11.18 | $10.53 | 42,158,810 |
| 2016-06-23 | $11.11 | $11.20 | $11.01 | $11.09 | $10.45 | 30,332,570 |
| 2016-06-22 | $10.91 | $11.15 | $10.87 | $11.11 | $10.47 | 23,670,500 |
| 2016-06-21 | $11.18 | $11.24 | $10.84 | $10.91 | $10.28 | 31,346,330 |
| 2016-06-20 | $11.23 | $11.25 | $10.90 | $11.07 | $10.43 | 26,318,790 |
| 2016-06-17 | $11.21 | $11.40 | $11.05 | $11.23 | $10.58 | 29,150,820 |
| 2016-06-16 | $11.29 | $11.39 | $11.04 | $11.16 | $10.51 | 30,452,650 |
| 2016-06-15 | $10.84 | $11.50 | $10.83 | $11.27 | $10.62 | 38,895,770 |
| 2016-06-14 | $11.01 | $11.13 | $10.90 | $11.09 | $10.45 | 27,221,680 |
| 2016-06-13 | $12.08 | $12.08 | $11.00 | $11.00 | $10.36 | 53,990,400 |
| 2016-06-10 | $12.21 | $12.21 | $12.21 | $12.21 | $11.50 | 0 |
| 2016-06-09 | $12.21 | $12.21 | $12.21 | $12.21 | $11.50 | 0 |
| 2016-06-08 | $12.28 | $12.40 | $12.03 | $12.21 | $11.50 | 36,641,800 |
| 2016-06-07 | $12.38 | $12.42 | $12.15 | $12.20 | $11.49 | 28,750,600 |
| 2016-06-06 | $12.69 | $12.69 | $12.22 | $12.29 | $11.58 | 37,570,200 |
| 2016-06-03 | $12.48 | $12.85 | $12.35 | $12.53 | $11.80 | 51,931,500 |
| 2016-06-02 | $12.33 | $12.59 | $12.27 | $12.52 | $11.79 | 46,428,030 |
| 2016-06-01 | $11.98 | $12.75 | $11.80 | $12.45 | $11.73 | 68,786,300 |
| 2016-05-31 | $11.50 | $12.15 | $11.35 | $12.04 | $11.34 | 59,710,490 |
| 2016-05-30 | $11.90 | $12.50 | $11.44 | $11.46 | $10.80 | 79,416,730 |
| 2016-05-27 | $25.47 | $25.47 | $25.47 | $25.47 | $23.99 | 0 |
| 2016-05-26 | $25.47 | $25.47 | $25.47 | $25.47 | $23.99 | 0 |
| 2016-05-25 | $25.47 | $25.47 | $25.47 | $25.47 | $23.99 | 0 |
| 2016-05-24 | $25.47 | $25.47 | $25.47 | $25.47 | $23.99 | 0 |
| 2016-05-23 | $25.47 | $25.47 | $25.47 | $25.47 | $23.99 | 0 |
| 2016-05-20 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-19 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-18 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-17 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-16 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-13 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-12 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-11 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-10 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-09 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-06 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-05 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-04 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-03 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-05-02 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-29 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-28 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-27 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-26 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-25 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-22 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-21 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-20 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-19 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-18 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-15 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-14 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-13 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-12 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-11 | $25.47 | $25.47 | $25.47 | $25.47 | $11.95 | 0 |
| 2016-04-08 | $25.13 | $25.68 | $24.81 | $25.47 | $11.95 | 28,445,110 |
| 2016-04-07 | $25.91 | $26.05 | $25.18 | $25.30 | $11.87 | 37,217,530 |
| 2016-04-06 | $25.30 | $26.72 | $25.01 | $26.05 | $12.22 | 68,614,810 |
| 2016-04-05 | $22.39 | $24.65 | $22.10 | $24.65 | $11.57 | 22,096,920 |
| 2016-04-04 | $22.41 | $22.41 | $22.41 | $22.41 | $10.51 | 0 |
| 2016-04-01 | $23.06 | $23.22 | $22.02 | $22.41 | $10.51 | 17,279,400 |
| 2016-03-31 | $23.35 | $23.66 | $23.02 | $23.05 | $10.81 | 22,860,610 |
| 2016-03-30 | $21.95 | $22.94 | $21.95 | $22.94 | $10.76 | 18,778,080 |
| 2016-03-29 | $22.45 | $22.78 | $21.38 | $21.82 | $10.24 | 20,323,350 |
| 2016-03-28 | $23.08 | $23.50 | $22.60 | $22.62 | $10.61 | 19,365,350 |
| 2016-03-25 | $23.69 | $23.89 | $22.66 | $23.07 | $10.82 | 24,401,770 |
| 2016-03-24 | $23.67 | $24.50 | $23.41 | $23.70 | $11.12 | 42,454,610 |
| 2016-03-23 | $23.69 | $24.14 | $23.12 | $23.65 | $11.10 | 31,795,560 |
| 2016-03-22 | $23.51 | $24.79 | $23.15 | $23.67 | $11.11 | 43,270,080 |
| 2016-03-21 | $23.60 | $24.38 | $22.98 | $23.77 | $11.15 | 61,401,370 |
| 2016-03-18 | $20.51 | $22.26 | $20.51 | $22.26 | $10.44 | 59,481,230 |
| 2016-03-17 | $19.33 | $20.26 | $19.29 | $20.24 | $9.50 | 34,215,300 |
| 2016-03-16 | $19.70 | $19.80 | $18.96 | $19.13 | $8.98 | 13,756,640 |
| 2016-03-15 | $19.87 | $19.92 | $19.39 | $19.42 | $9.11 | 15,536,140 |
| 2016-03-14 | $19.32 | $20.28 | $19.08 | $19.90 | $9.34 | 24,688,670 |
| 2016-03-11 | $18.73 | $19.52 | $18.55 | $18.95 | $8.89 | 12,321,920 |
| 2016-03-10 | $19.50 | $19.71 | $18.76 | $18.90 | $8.87 | 14,049,570 |
| 2016-03-09 | $19.80 | $20.30 | $19.40 | $19.47 | $9.14 | 20,339,150 |
| 2016-03-08 | $19.49 | $20.28 | $18.25 | $20.13 | $9.44 | 31,333,660 |
| 2016-03-07 | $19.40 | $20.02 | $19.21 | $19.46 | $9.13 | 17,607,980 |
| 2016-03-04 | $19.88 | $20.25 | $18.98 | $19.03 | $8.93 | 24,661,370 |
| 2016-03-03 | $20.12 | $20.88 | $19.87 | $19.88 | $9.33 | 27,292,040 |
| 2016-03-02 | $19.34 | $20.36 | $19.01 | $20.17 | $9.46 | 28,952,370 |
| 2016-03-01 | $18.92 | $19.67 | $18.21 | $19.37 | $9.09 | 25,669,010 |
| 2016-02-29 | $20.68 | $20.68 | $18.54 | $18.65 | $8.75 | 30,727,230 |
| 2016-02-26 | $21.41 | $21.66 | $20.04 | $20.60 | $9.67 | 27,346,790 |
| 2016-02-25 | $23.61 | $23.68 | $21.44 | $21.44 | $10.06 | 29,971,680 |
| 2016-02-24 | $23.20 | $23.85 | $23.02 | $23.82 | $11.18 | 24,270,160 |
| 2016-02-23 | $24.42 | $24.43 | $23.15 | $23.50 | $11.03 | 31,788,420 |
| 2016-02-22 | $24.75 | $24.76 | $24.03 | $24.45 | $11.47 | 34,519,300 |
| 2016-02-19 | $24.33 | $24.56 | $23.86 | $24.50 | $11.50 | 30,890,930 |
| 2016-02-18 | $24.88 | $25.00 | $23.85 | $24.35 | $11.42 | 35,051,290 |
| 2016-02-17 | $24.40 | $24.49 | $23.81 | $24.41 | $11.45 | 37,521,720 |
| 2016-02-16 | $23.80 | $24.62 | $23.66 | $24.62 | $11.55 | 50,995,260 |
| 2016-02-15 | $24.11 | $24.80 | $23.63 | $24.08 | $11.30 | 56,096,070 |
| 2016-02-12 | $22.75 | $22.75 | $22.75 | $22.75 | $10.67 | 0 |
| 2016-02-11 | $22.75 | $22.75 | $22.75 | $22.75 | $10.67 | 0 |
| 2016-02-10 | $22.75 | $22.75 | $22.75 | $22.75 | $10.67 | 0 |
| 2016-02-09 | $22.75 | $22.75 | $22.75 | $22.75 | $10.67 | 0 |
| 2016-02-08 | $22.75 | $22.75 | $22.75 | $22.75 | $10.67 | 0 |
| 2016-02-05 | $22.85 | $23.12 | $22.42 | $22.75 | $10.67 | 25,376,350 |
| 2016-02-04 | $22.08 | $23.14 | $22.08 | $22.83 | $10.71 | 33,402,880 |
| 2016-02-03 | $21.25 | $23.40 | $21.02 | $22.60 | $10.60 | 30,149,010 |
| 2016-02-02 | $21.10 | $22.18 | $20.88 | $21.67 | $10.17 | 23,889,670 |
| 2016-02-01 | $20.08 | $21.03 | $19.93 | $21.03 | $9.87 | 25,549,170 |
| 2016-01-29 | $19.40 | $20.45 | $19.01 | $20.10 | $9.43 | 19,263,600 |
| 2016-01-28 | $20.19 | $20.75 | $19.05 | $19.27 | $9.04 | 18,846,990 |
| 2016-01-27 | $21.12 | $21.20 | $19.30 | $20.79 | $9.75 | 24,904,300 |
| 2016-01-26 | $22.80 | $23.09 | $20.98 | $20.98 | $9.84 | 25,863,790 |
| 2016-01-25 | $23.53 | $23.79 | $22.95 | $23.31 | $10.94 | 21,562,210 |
| 2016-01-22 | $22.96 | $23.43 | $22.10 | $23.24 | $10.90 | 26,673,020 |
| 2016-01-21 | $22.96 | $23.80 | $22.40 | $22.40 | $10.51 | 31,737,810 |
| 2016-01-20 | $22.85 | $23.92 | $22.50 | $23.18 | $10.88 | 32,886,820 |
| 2016-01-19 | $22.37 | $23.20 | $21.88 | $23.02 | $10.80 | 27,263,410 |
| 2016-01-18 | $21.11 | $22.89 | $21.11 | $22.40 | $10.51 | 26,664,770 |
| 2016-01-15 | $22.21 | $22.74 | $21.39 | $21.68 | $10.17 | 23,335,630 |
| 2016-01-14 | $20.62 | $22.98 | $20.56 | $22.60 | $10.60 | 27,073,920 |
| 2016-01-13 | $23.40 | $23.40 | $21.50 | $21.55 | $10.11 | 21,925,760 |
| 2016-01-12 | $22.59 | $23.49 | $22.01 | $23.00 | $10.79 | 23,281,800 |
| 2016-01-11 | $24.02 | $24.55 | $22.59 | $22.59 | $10.60 | 27,305,770 |
| 2016-01-08 | $25.50 | $25.86 | $23.41 | $25.10 | $11.78 | 33,078,030 |
| 2016-01-07 | $27.02 | $27.02 | $24.87 | $24.87 | $11.67 | 8,287,450 |
| 2016-01-06 | $27.56 | $27.79 | $26.76 | $27.63 | $12.96 | 27,175,250 |
| 2016-01-05 | $26.36 | $27.95 | $25.51 | $27.48 | $12.89 | 39,356,280 |
| 2016-01-04 | $30.05 | $30.83 | $27.26 | $27.31 | $12.81 | 24,419,570 |
| 2016-01-01 | $30.29 | $30.29 | $30.29 | $30.29 | $14.21 | 0 |
| 2015-12-31 | $30.52 | $30.80 | $30.20 | $30.29 | $14.21 | 23,216,280 |
| 2015-12-30 | $31.00 | $31.07 | $30.10 | $30.52 | $14.32 | 28,885,070 |
| 2015-12-29 | $30.85 | $31.25 | $30.03 | $31.08 | $14.58 | 27,285,380 |
| 2015-12-28 | $32.45 | $32.45 | $30.66 | $30.85 | $14.47 | 50,633,440 |
| 2015-12-25 | $34.00 | $34.09 | $32.24 | $32.50 | $15.25 | 36,698,720 |
| 2015-12-24 | $32.85 | $33.68 | $32.33 | $33.49 | $15.71 | 34,402,160 |
| 2015-12-23 | $34.40 | $34.50 | $32.60 | $32.77 | $15.38 | 38,545,450 |
| 2015-12-22 | $34.48 | $34.67 | $33.11 | $33.78 | $15.85 | 37,129,040 |
| 2015-12-21 | $34.60 | $35.00 | $33.68 | $34.00 | $15.95 | 62,413,790 |
| 2015-12-18 | $33.40 | $35.44 | $31.83 | $35.02 | $16.43 | 75,065,160 |
| 2015-12-17 | $33.64 | $34.40 | $33.13 | $33.44 | $15.69 | 46,883,830 |
| 2015-12-16 | $33.76 | $34.49 | $32.65 | $32.80 | $15.39 | 43,376,960 |
| 2015-12-15 | $33.01 | $33.80 | $32.44 | $33.30 | $15.62 | 42,955,430 |
| 2015-12-14 | $30.48 | $33.09 | $30.25 | $32.88 | $15.43 | 40,344,020 |
| 2015-12-11 | $31.34 | $31.98 | $30.00 | $30.12 | $14.13 | 30,892,060 |
| 2015-12-10 | $32.60 | $32.60 | $31.40 | $31.57 | $14.81 | 30,141,230 |
| 2015-12-09 | $32.07 | $32.75 | $31.30 | $32.60 | $15.30 | 37,067,080 |
| 2015-12-08 | $33.10 | $33.18 | $31.80 | $32.06 | $15.04 | 48,981,470 |
| 2015-12-07 | $31.50 | $34.18 | $31.31 | $33.48 | $15.71 | 75,436,500 |
| 2015-12-04 | $30.88 | $31.95 | $30.65 | $31.07 | $14.58 | 54,313,690 |
| 2015-12-03 | $29.00 | $31.96 | $28.85 | $31.26 | $14.67 | 68,175,830 |
| 2015-12-02 | $29.31 | $29.55 | $27.62 | $29.05 | $13.63 | 41,340,980 |
| 2015-12-01 | $29.77 | $30.70 | $29.10 | $29.59 | $13.88 | 69,503,220 |
| 2015-11-30 | $28.27 | $30.35 | $27.90 | $29.77 | $13.97 | 78,625,620 |
| 2015-11-27 | $28.56 | $29.69 | $26.98 | $27.59 | $12.94 | 61,264,390 |
| 2015-11-26 | $28.71 | $29.20 | $27.80 | $28.20 | $13.23 | 37,000,370 |
| 2015-11-25 | $28.10 | $29.47 | $28.00 | $28.94 | $13.58 | 46,600,670 |
| 2015-11-24 | $27.80 | $28.38 | $27.35 | $27.82 | $13.05 | 25,974,170 |
| 2015-11-23 | $27.32 | $28.77 | $27.00 | $27.89 | $13.09 | 49,307,410 |
| 2015-11-20 | $27.80 | $27.80 | $27.10 | $27.40 | $12.86 | 31,538,300 |
| 2015-11-19 | $26.99 | $27.95 | $26.78 | $27.76 | $13.02 | 35,446,200 |
| 2015-11-18 | $26.92 | $27.46 | $26.42 | $26.71 | $12.53 | 20,980,580 |
| 2015-11-17 | $27.40 | $27.85 | $26.50 | $26.64 | $12.50 | 30,725,780 |
| 2015-11-16 | $26.10 | $27.18 | $25.89 | $27.18 | $12.75 | 24,320,720 |
| 2015-11-13 | $26.50 | $27.27 | $26.30 | $26.61 | $12.49 | 24,700,430 |
| 2015-11-12 | $27.22 | $27.70 | $26.55 | $26.77 | $12.56 | 29,427,560 |
| 2015-11-11 | $27.69 | $27.99 | $26.99 | $27.55 | $12.93 | 31,890,450 |
| 2015-11-10 | $27.52 | $29.00 | $27.22 | $27.80 | $13.04 | 44,896,110 |
| 2015-11-09 | $27.90 | $27.90 | $26.81 | $27.50 | $12.90 | 45,951,730 |
| 2015-11-06 | $26.32 | $27.50 | $26.32 | $27.18 | $12.75 | 43,920,170 |
| 2015-11-05 | $27.03 | $27.30 | $26.14 | $26.30 | $12.34 | 44,992,270 |
| 2015-11-04 | $26.06 | $27.16 | $25.83 | $27.00 | $12.67 | 41,840,960 |
| 2015-11-03 | $25.50 | $26.57 | $25.30 | $25.99 | $12.19 | 37,948,600 |
| 2015-11-02 | $24.63 | $26.00 | $24.50 | $25.22 | $11.83 | 25,556,520 |
| 2015-10-30 | $24.95 | $25.77 | $24.75 | $25.15 | $11.80 | 23,386,970 |
| 2015-10-29 | $24.88 | $25.55 | $24.36 | $24.94 | $11.70 | 20,337,500 |
| 2015-10-28 | $25.88 | $26.10 | $24.68 | $24.77 | $11.62 | 30,301,340 |
| 2015-10-27 | $25.15 | $26.50 | $24.55 | $26.15 | $12.27 | 40,544,340 |
| 2015-10-26 | $26.00 | $26.05 | $24.83 | $25.13 | $11.79 | 30,503,820 |
| 2015-10-23 | $25.48 | $26.30 | $25.01 | $25.83 | $12.12 | 37,932,430 |
| 2015-10-22 | $24.92 | $25.63 | $24.00 | $25.46 | $11.95 | 43,631,650 |
| 2015-10-21 | $28.05 | $28.19 | $25.15 | $25.15 | $11.80 | 56,000,800 |
| 2015-10-20 | $26.90 | $28.32 | $26.76 | $27.94 | $13.11 | 48,001,010 |
| 2015-10-19 | $28.70 | $28.70 | $26.68 | $27.04 | $12.69 | 49,870,520 |
| 2015-10-16 | $26.90 | $28.18 | $26.40 | $28.05 | $13.16 | 62,140,870 |
| 2015-10-15 | $25.75 | $26.81 | $25.75 | $26.68 | $12.52 | 36,931,390 |
| 2015-10-14 | $27.82 | $27.82 | $25.88 | $25.88 | $12.14 | 56,715,420 |
| 2015-10-13 | $27.78 | $28.19 | $27.28 | $27.84 | $13.06 | 47,171,680 |
| 2015-10-12 | $27.08 | $28.70 | $26.83 | $28.27 | $13.26 | 62,030,590 |
| 2015-10-09 | $27.11 | $27.54 | $26.31 | $26.83 | $12.59 | 41,489,250 |
| 2015-10-08 | $27.99 | $28.29 | $26.50 | $27.33 | $12.82 | 64,822,010 |
| 2015-10-07 | $27.49 | $27.49 | $27.49 | $27.49 | $12.90 | 0 |
| 2015-10-06 | $27.49 | $27.49 | $27.49 | $27.49 | $12.90 | 0 |
| 2015-10-05 | $27.49 | $27.49 | $27.49 | $27.49 | $12.90 | 0 |
| 2015-10-02 | $27.49 | $27.49 | $27.49 | $27.49 | $12.90 | 0 |
| 2015-10-01 | $27.49 | $27.49 | $27.49 | $27.49 | $12.90 | 0 |
| 2015-09-30 | $27.34 | $28.34 | $26.43 | $27.49 | $12.90 | 43,270,100 |
| 2015-09-29 | $28.30 | $28.79 | $26.66 | $26.91 | $12.63 | 59,819,980 |
| 2015-09-28 | $29.30 | $30.50 | $27.30 | $29.51 | $13.85 | 72,705,850 |
| 2015-09-25 | $30.49 | $30.50 | $27.49 | $28.11 | $13.19 | 65,199,330 |
| 2015-09-24 | $29.49 | $30.73 | $28.82 | $30.54 | $14.33 | 63,009,680 |
| 2015-09-23 | $27.11 | $30.55 | $27.01 | $29.60 | $13.89 | 68,463,950 |
| 2015-09-22 | $28.80 | $29.15 | $27.52 | $27.90 | $13.09 | 59,424,750 |
| 2015-09-21 | $27.50 | $29.43 | $27.12 | $29.10 | $13.65 | 71,181,110 |
| 2015-09-18 | $26.41 | $28.31 | $25.98 | $28.31 | $13.28 | 59,599,220 |
| 2015-09-17 | $26.21 | $28.00 | $25.60 | $25.74 | $12.08 | 66,374,710 |
| 2015-09-16 | $23.67 | $25.80 | $23.61 | $25.80 | $12.10 | 51,589,760 |
| 2015-09-15 | $22.90 | $24.28 | $22.30 | $23.45 | $11.00 | 42,876,270 |
| 2015-09-14 | $27.10 | $27.80 | $23.84 | $23.84 | $11.19 | 47,266,700 |
| 2015-09-11 | $26.30 | $26.83 | $25.85 | $26.49 | $12.43 | 40,432,740 |
| 2015-09-10 | $24.00 | $26.91 | $23.70 | $26.77 | $12.56 | 60,056,240 |
| 2015-09-09 | $23.93 | $25.35 | $23.40 | $24.46 | $11.48 | 41,972,190 |
| 2015-09-08 | $22.77 | $24.18 | $21.63 | $23.81 | $11.17 | 35,559,530 |
| 2015-09-07 | $21.80 | $23.21 | $21.60 | $23.10 | $10.84 | 45,503,910 |
| 2015-09-04 | $21.10 | $21.10 | $21.10 | $21.10 | $9.90 | 0 |
| 2015-09-03 | $21.10 | $21.10 | $21.10 | $21.10 | $9.90 | 0 |
| 2015-09-02 | $21.64 | $23.80 | $20.96 | $21.10 | $9.90 | 42,299,220 |
| 2015-09-01 | $23.01 | $23.81 | $21.41 | $23.16 | $10.87 | 62,236,730 |
| 2015-08-31 | $21.00 | $23.79 | $20.57 | $23.79 | $11.16 | 49,618,100 |
| 2015-08-28 | $20.90 | $21.97 | $19.88 | $21.63 | $10.15 | 42,556,560 |
| 2015-08-27 | $19.20 | $20.37 | $19.20 | $20.37 | $9.56 | 44,838,150 |
| 2015-08-26 | $18.75 | $20.20 | $17.60 | $18.52 | $8.69 | 41,833,770 |
| 2015-08-25 | $18.56 | $19.90 | $18.56 | $18.56 | $8.71 | 27,971,300 |
| 2015-08-24 | $21.65 | $22.00 | $20.62 | $20.62 | $9.67 | 19,339,960 |
| 2015-08-21 | $24.75 | $25.33 | $22.69 | $22.91 | $10.75 | 23,701,650 |
| 2015-08-20 | $26.01 | $26.28 | $24.50 | $24.75 | $11.61 | 27,039,760 |
| 2015-08-19 | $25.11 | $26.66 | $24.00 | $26.20 | $12.29 | 32,253,910 |
Beijing Enlight Media Company Ltd (300251) News Headlines
.jpg)
Recent Beijing Enlight Media Company Ltd (300251) News
Similar Companies to Beijing Enlight Media Company Ltd (300251) 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 | -- | -- | -- |