Beijing Gehua CATV Network Company Ltd (600037) Exchange: SHG
Data as of July 10, 2025
$7.41 ($-0.11) -1.46%
Beijing Gehua CATV Network Company Ltd - Daily Information
Click for more stock information on Beijing Gehua CATV Network Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.50 |
| Previous Close | $7.41 |
| High | $7.54 |
| Low | $7.37 |
| Adjusted Open | $7.50 |
| Previous Adjusted Close | $7.41 |
| Adjusted High | $7.54 |
| Adjusted Low | $7.37 |
About Beijing Gehua CATV Network Company Ltd (600037)
BEIJING GEHUA CATV NETWORK CO., LTD. is principally engaged in the development, construction, operation, management and maintenance of cable radio and television networks. The Company primarily provides the reception, relay and transmit of radio and television programs, the video on demand of radio and television programs, as well as the radio and television network information services. The Company's main businesses include network operation services and equipment sales. It also engages in the provision of broadband services.
Invest in Beijing Gehua CATV Network Company Ltd (600037)
Historical Stock Data for Beijing Gehua CATV Network Company Ltd (600037)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $7.50 | $7.54 | $7.37 | $7.41 | $7.41 | 12,605,600 |
| 2025-06-19 | $7.56 | $7.57 | $7.46 | $7.52 | $7.52 | 14,364,160 |
| 2025-06-18 | $7.69 | $7.69 | $7.54 | $7.56 | $7.56 | 14,766,930 |
| 2025-06-17 | $7.82 | $7.83 | $7.66 | $7.72 | $7.72 | 14,210,100 |
| 2025-06-13 | $7.93 | $8.00 | $7.67 | $7.69 | $7.69 | 28,755,290 |
| 2025-06-12 | $8.08 | $8.09 | $7.97 | $8.01 | $8.01 | 18,616,240 |
| 2025-06-11 | $8.05 | $8.12 | $8.00 | $8.06 | $8.06 | 19,768,740 |
| 2025-06-10 | $8.24 | $8.29 | $8.05 | $8.08 | $8.08 | 36,595,550 |
| 2025-06-09 | $8.45 | $8.46 | $8.16 | $8.25 | $8.25 | 41,326,300 |
| 2025-06-06 | $8.41 | $8.53 | $8.18 | $8.45 | $8.45 | 71,522,150 |
| 2025-06-05 | $7.77 | $8.48 | $7.75 | $8.48 | $8.48 | 91,418,480 |
| 2025-06-04 | $7.71 | $7.75 | $7.59 | $7.71 | $7.71 | 42,717,730 |
| 2025-06-03 | $7.35 | $7.99 | $7.28 | $7.71 | $7.71 | 80,438,040 |
| 2025-05-30 | $7.13 | $7.30 | $7.11 | $7.26 | $7.26 | 28,455,020 |
| 2025-05-29 | $7.00 | $7.13 | $6.97 | $7.11 | $7.11 | 14,135,900 |
| 2025-05-28 | $6.99 | $7.03 | $6.95 | $6.99 | $6.99 | 6,850,800 |
| 2025-05-27 | $7.10 | $7.10 | $6.93 | $7.01 | $7.01 | 11,064,600 |
| 2025-05-26 | $6.99 | $7.09 | $6.99 | $7.07 | $7.07 | 8,102,000 |
| 2025-05-23 | $7.11 | $7.11 | $6.98 | $6.98 | $6.98 | 10,145,510 |
| 2025-05-22 | $7.17 | $7.20 | $7.07 | $7.09 | $7.09 | 9,614,720 |
| 2025-05-21 | $7.23 | $7.23 | $7.17 | $7.18 | $7.18 | 8,116,700 |
| 2025-05-20 | $7.19 | $7.25 | $7.15 | $7.23 | $7.23 | 13,207,420 |
| 2025-05-19 | $7.13 | $7.21 | $7.08 | $7.20 | $7.20 | 13,851,930 |
| 2025-05-16 | $7.03 | $7.12 | $7.02 | $7.08 | $7.08 | 8,747,210 |
| 2025-05-15 | $7.17 | $7.17 | $6.99 | $7.04 | $7.04 | 15,398,320 |
| 2025-05-14 | $7.13 | $7.20 | $7.09 | $7.17 | $7.17 | 11,067,640 |
| 2025-05-13 | $7.21 | $7.23 | $7.12 | $7.13 | $7.13 | 9,165,010 |
| 2025-05-12 | $7.16 | $7.19 | $7.12 | $7.19 | $7.19 | 10,089,260 |
| 2025-05-09 | $7.21 | $7.21 | $7.10 | $7.11 | $7.11 | 8,786,500 |
| 2025-05-08 | $7.21 | $7.23 | $7.17 | $7.20 | $7.20 | 11,830,200 |
| 2025-05-07 | $7.30 | $7.31 | $7.17 | $7.21 | $7.21 | 10,659,900 |
| 2025-05-06 | $7.22 | $7.30 | $7.18 | $7.23 | $7.23 | 16,397,900 |
| 2025-04-30 | $7.11 | $7.30 | $7.07 | $7.20 | $7.20 | 12,715,300 |
| 2025-04-29 | $6.99 | $7.16 | $6.97 | $7.13 | $7.13 | 12,890,060 |
| 2025-04-28 | $7.00 | $7.04 | $6.89 | $7.02 | $7.02 | 15,110,930 |
| 2025-04-25 | $6.92 | $7.06 | $6.92 | $6.97 | $6.97 | 11,355,620 |
| 2025-04-24 | $7.01 | $7.02 | $6.84 | $6.91 | $6.91 | 10,299,360 |
| 2025-04-23 | $6.95 | $7.04 | $6.95 | $6.98 | $6.98 | 10,095,630 |
| 2025-04-22 | $6.93 | $7.03 | $6.87 | $6.92 | $6.92 | 9,288,600 |
| 2025-04-21 | $6.86 | $6.97 | $6.82 | $6.94 | $6.94 | 10,128,360 |
| 2025-04-18 | $6.88 | $6.91 | $6.82 | $6.87 | $6.87 | 8,696,280 |
| 2025-04-17 | $6.88 | $6.95 | $6.83 | $6.87 | $6.87 | 11,098,800 |
| 2025-04-16 | $6.95 | $7.03 | $6.82 | $6.91 | $6.91 | 11,243,200 |
| 2025-04-15 | $6.97 | $7.04 | $6.90 | $6.96 | $6.96 | 9,840,590 |
| 2025-04-14 | $6.97 | $7.02 | $6.91 | $6.95 | $6.95 | 9,446,270 |
| 2025-04-11 | $6.97 | $7.03 | $6.83 | $6.89 | $6.89 | 17,553,900 |
| 2025-04-10 | $6.85 | $7.07 | $6.79 | $6.98 | $6.98 | 18,629,560 |
| 2025-04-09 | $6.55 | $6.80 | $6.36 | $6.75 | $6.75 | 20,554,600 |
| 2025-04-08 | $6.68 | $6.75 | $6.52 | $6.70 | $6.70 | 24,420,630 |
| 2025-04-07 | $7.10 | $7.15 | $6.65 | $6.65 | $6.65 | 25,660,400 |
| 2025-04-03 | $7.27 | $7.43 | $7.25 | $7.39 | $7.39 | 10,705,120 |
| 2025-04-02 | $7.30 | $7.39 | $7.28 | $7.33 | $7.33 | 7,410,800 |
| 2025-04-01 | $7.35 | $7.42 | $7.26 | $7.27 | $7.27 | 12,906,720 |
| 2025-03-31 | $7.58 | $7.58 | $7.32 | $7.33 | $7.33 | 16,999,700 |
| 2025-03-28 | $7.54 | $7.78 | $7.53 | $7.62 | $7.62 | 16,794,000 |
| 2025-03-27 | $7.49 | $7.59 | $7.38 | $7.51 | $7.51 | 12,050,800 |
| 2025-03-26 | $7.46 | $7.60 | $7.44 | $7.49 | $7.49 | 12,087,220 |
| 2025-03-25 | $7.45 | $7.53 | $7.36 | $7.47 | $7.47 | 16,054,800 |
| 2025-03-24 | $7.61 | $7.65 | $7.35 | $7.44 | $7.44 | 23,391,760 |
| 2025-03-21 | $7.76 | $7.82 | $7.59 | $7.63 | $7.63 | 22,738,510 |
| 2025-03-20 | $7.92 | $7.92 | $7.70 | $7.77 | $7.77 | 21,075,200 |
| 2025-03-19 | $7.91 | $7.99 | $7.85 | $7.92 | $7.92 | 20,179,990 |
| 2025-03-18 | $7.87 | $8.01 | $7.82 | $7.90 | $7.90 | 18,471,360 |
| 2025-03-17 | $7.82 | $7.95 | $7.81 | $7.86 | $7.86 | 22,157,510 |
| 2025-03-14 | $7.91 | $7.95 | $7.75 | $7.86 | $7.86 | 26,844,990 |
| 2025-03-13 | $8.08 | $8.13 | $7.86 | $7.94 | $7.94 | 36,910,280 |
| 2025-03-12 | $8.11 | $8.46 | $8.11 | $8.19 | $8.19 | 60,342,070 |
| 2025-03-11 | $7.59 | $8.17 | $7.56 | $7.96 | $7.96 | 39,408,380 |
| 2025-03-10 | $7.73 | $7.77 | $7.58 | $7.64 | $7.64 | 16,751,100 |
| 2025-03-07 | $7.95 | $8.04 | $7.74 | $7.76 | $7.76 | 17,415,280 |
| 2025-03-06 | $7.66 | $7.97 | $7.60 | $7.89 | $7.89 | 29,508,320 |
| 2025-03-05 | $7.60 | $7.63 | $7.48 | $7.62 | $7.62 | 11,918,930 |
| 2025-03-04 | $7.57 | $7.70 | $7.55 | $7.60 | $7.60 | 14,483,650 |
| 2025-03-03 | $7.57 | $7.82 | $7.52 | $7.60 | $7.60 | 24,391,500 |
| 2025-02-28 | $7.74 | $7.98 | $7.55 | $7.57 | $7.57 | 28,349,600 |
| 2025-02-27 | $7.78 | $7.84 | $7.63 | $7.71 | $7.71 | 16,598,200 |
| 2025-02-26 | $7.71 | $7.84 | $7.69 | $7.80 | $7.80 | 17,791,810 |
| 2025-02-25 | $7.77 | $7.83 | $7.62 | $7.65 | $7.65 | 18,609,100 |
| 2025-02-24 | $7.95 | $8.02 | $7.75 | $7.84 | $7.84 | 26,230,600 |
| 2025-02-20 | $7.57 | $7.63 | $7.48 | $7.52 | $7.52 | 12,685,970 |
| 2025-02-19 | $7.47 | $7.66 | $7.43 | $7.59 | $7.59 | 16,105,110 |
| 2025-02-18 | $7.72 | $7.73 | $7.43 | $7.47 | $7.47 | 19,327,320 |
| 2025-02-17 | $7.80 | $7.86 | $7.71 | $7.73 | $7.73 | 17,682,800 |
| 2025-02-14 | $7.77 | $7.86 | $7.60 | $7.83 | $7.83 | 19,001,410 |
| 2025-02-13 | $7.81 | $7.89 | $7.72 | $7.78 | $7.78 | 19,417,670 |
| 2025-02-12 | $7.80 | $7.94 | $7.76 | $7.85 | $7.85 | 23,530,540 |
| 2025-02-11 | $7.71 | $7.90 | $7.60 | $7.81 | $7.81 | 28,014,940 |
| 2025-02-10 | $7.46 | $7.78 | $7.46 | $7.70 | $7.70 | 26,734,430 |
| 2025-02-07 | $7.32 | $7.55 | $7.28 | $7.45 | $7.45 | 18,251,200 |
| 2025-02-06 | $7.24 | $7.38 | $7.17 | $7.33 | $7.33 | 12,254,190 |
| 2025-02-05 | $7.24 | $7.33 | $7.20 | $7.25 | $7.25 | 14,256,300 |
| 2025-01-27 | $7.18 | $7.27 | $7.14 | $7.16 | $7.16 | 10,139,030 |
| 2025-01-24 | $6.94 | $7.19 | $6.93 | $7.15 | $7.15 | 12,558,000 |
| 2025-01-23 | $6.98 | $7.11 | $6.93 | $6.97 | $6.97 | 12,023,580 |
| 2025-01-22 | $6.94 | $6.96 | $6.84 | $6.93 | $6.93 | 10,530,200 |
| 2025-01-21 | $7.05 | $7.09 | $6.93 | $6.97 | $6.97 | 8,947,500 |
| 2025-01-20 | $7.15 | $7.24 | $7.01 | $7.03 | $7.03 | 12,045,600 |
| 2025-01-17 | $7.29 | $7.29 | $7.02 | $7.13 | $7.13 | 18,312,340 |
| 2025-01-16 | $7.09 | $7.60 | $7.08 | $7.23 | $7.23 | 25,469,900 |
| 2025-01-15 | $6.76 | $7.09 | $6.76 | $7.09 | $7.09 | 21,843,980 |
| 2025-01-14 | $6.59 | $6.79 | $6.57 | $6.79 | $6.79 | 15,247,290 |
| 2025-01-13 | $6.49 | $6.57 | $6.34 | $6.54 | $6.54 | 12,863,950 |
| 2025-01-09 | $6.78 | $6.89 | $6.70 | $6.72 | $6.72 | 12,033,460 |
| 2025-01-08 | $6.88 | $6.93 | $6.67 | $6.81 | $6.81 | 13,390,860 |
| 2025-01-07 | $6.87 | $6.91 | $6.75 | $6.90 | $6.90 | 13,948,110 |
| 2025-01-06 | $7.01 | $7.04 | $6.78 | $6.86 | $6.86 | 18,519,230 |
| 2025-01-03 | $7.42 | $7.44 | $6.91 | $6.99 | $6.99 | 23,361,520 |
| 2025-01-02 | $7.50 | $7.66 | $7.32 | $7.42 | $7.42 | 22,214,030 |
| 2024-12-31 | $7.75 | $7.84 | $7.46 | $7.46 | $7.46 | 22,108,810 |
| 2024-12-30 | $7.80 | $7.88 | $7.61 | $7.71 | $7.71 | 22,166,360 |
| 2024-12-27 | $7.65 | $8.25 | $7.58 | $7.88 | $7.88 | 41,111,490 |
| 2024-12-26 | $7.46 | $7.68 | $7.46 | $7.52 | $7.52 | 12,890,950 |
| 2024-12-25 | $7.62 | $7.62 | $7.37 | $7.47 | $7.47 | 18,289,350 |
| 2024-12-24 | $7.77 | $7.77 | $7.58 | $7.62 | $7.62 | 16,511,500 |
| 2024-12-23 | $7.93 | $7.93 | $7.59 | $7.61 | $7.61 | 22,372,040 |
| 2024-12-20 | $8.01 | $8.06 | $7.91 | $7.95 | $7.95 | 14,931,860 |
| 2024-12-19 | $7.83 | $8.07 | $7.67 | $8.01 | $8.01 | 22,576,410 |
| 2024-12-18 | $7.96 | $8.09 | $7.82 | $7.89 | $7.89 | 23,070,040 |
| 2024-12-17 | $8.13 | $8.14 | $7.81 | $7.86 | $7.86 | 28,466,590 |
| 2024-12-16 | $8.13 | $8.25 | $7.97 | $8.16 | $8.16 | 27,714,100 |
| 2024-12-13 | $7.96 | $8.28 | $7.93 | $8.13 | $8.13 | 41,370,990 |
| 2024-12-12 | $7.98 | $8.00 | $7.84 | $7.99 | $7.99 | 20,178,660 |
| 2024-12-11 | $7.70 | $8.05 | $7.70 | $7.97 | $7.97 | 26,831,080 |
| 2024-12-10 | $7.85 | $7.91 | $7.73 | $7.75 | $7.75 | 28,654,500 |
| 2024-12-09 | $7.88 | $7.90 | $7.63 | $7.71 | $7.71 | 23,972,130 |
| 2024-12-06 | $7.50 | $7.89 | $7.48 | $7.85 | $7.85 | 34,745,220 |
| 2024-12-05 | $7.33 | $7.52 | $7.33 | $7.51 | $7.51 | 15,285,280 |
| 2024-12-04 | $7.59 | $7.59 | $7.30 | $7.35 | $7.35 | 16,435,500 |
| 2024-12-03 | $7.67 | $7.67 | $7.51 | $7.61 | $7.61 | 15,421,700 |
| 2024-12-02 | $7.54 | $7.70 | $7.52 | $7.64 | $7.64 | 19,260,860 |
| 2024-11-29 | $7.48 | $7.58 | $7.40 | $7.55 | $7.55 | 17,895,870 |
| 2024-11-28 | $7.50 | $7.64 | $7.45 | $7.48 | $7.48 | 17,591,700 |
| 2024-11-27 | $7.27 | $7.51 | $7.14 | $7.51 | $7.51 | 19,901,300 |
| 2024-11-26 | $7.27 | $7.44 | $7.25 | $7.32 | $7.32 | 18,432,840 |
| 2024-11-25 | $7.24 | $7.31 | $7.04 | $7.28 | $7.28 | 18,546,500 |
| 2024-11-22 | $7.33 | $7.52 | $7.20 | $7.21 | $7.21 | 21,390,790 |
| 2024-11-21 | $7.38 | $7.46 | $7.27 | $7.38 | $7.38 | 16,157,860 |
| 2024-11-20 | $7.29 | $7.48 | $7.25 | $7.44 | $7.44 | 22,170,590 |
| 2024-11-19 | $7.37 | $7.37 | $7.16 | $7.30 | $7.30 | 25,894,290 |
| 2024-11-18 | $7.45 | $7.59 | $7.33 | $7.37 | $7.37 | 31,263,330 |
| 2024-11-15 | $7.37 | $7.55 | $7.34 | $7.35 | $7.35 | 19,592,200 |
| 2024-11-14 | $7.65 | $7.68 | $7.37 | $7.40 | $7.40 | 24,658,730 |
| 2024-11-13 | $7.42 | $7.70 | $7.41 | $7.66 | $7.66 | 32,687,180 |
| 2024-11-12 | $7.67 | $7.68 | $7.39 | $7.46 | $7.46 | 26,669,330 |
| 2024-11-11 | $7.50 | $7.70 | $7.46 | $7.66 | $7.66 | 24,442,510 |
| 2024-11-08 | $7.63 | $7.77 | $7.53 | $7.53 | $7.53 | 30,490,700 |
| 2024-11-07 | $7.47 | $7.59 | $7.40 | $7.58 | $7.58 | 27,027,600 |
| 2024-11-06 | $7.29 | $7.61 | $7.27 | $7.53 | $7.53 | 34,153,540 |
| 2024-11-05 | $7.17 | $7.33 | $7.16 | $7.30 | $7.30 | 25,466,200 |
| 2024-11-04 | $7.15 | $7.26 | $7.06 | $7.21 | $7.21 | 19,372,410 |
| 2024-11-01 | $7.46 | $7.51 | $7.10 | $7.14 | $7.14 | 29,851,260 |
| 2024-10-31 | $7.35 | $7.50 | $7.25 | $7.46 | $7.46 | 30,788,960 |
| 2024-10-30 | $7.19 | $7.35 | $7.15 | $7.30 | $7.30 | 20,496,150 |
| 2024-10-29 | $7.46 | $7.50 | $7.19 | $7.22 | $7.22 | 31,543,500 |
| 2024-10-28 | $7.02 | $7.35 | $7.02 | $7.32 | $7.32 | 28,148,770 |
| 2024-10-25 | $6.92 | $7.13 | $6.87 | $7.05 | $7.05 | 26,975,100 |
| 2024-10-24 | $6.76 | $7.05 | $6.72 | $6.93 | $6.93 | 30,192,690 |
| 2024-10-23 | $6.80 | $6.84 | $6.70 | $6.80 | $6.80 | 18,195,670 |
| 2024-10-22 | $6.69 | $6.96 | $6.68 | $6.80 | $6.80 | 27,076,790 |
| 2024-10-21 | $6.70 | $6.77 | $6.64 | $6.69 | $6.69 | 18,455,130 |
| 2024-10-18 | $6.55 | $6.80 | $6.49 | $6.69 | $6.69 | 22,742,030 |
| 2024-10-17 | $6.62 | $6.69 | $6.53 | $6.54 | $6.54 | 13,314,750 |
| 2024-10-16 | $6.54 | $6.71 | $6.52 | $6.62 | $6.62 | 14,327,740 |
| 2024-10-15 | $6.67 | $6.78 | $6.60 | $6.60 | $6.60 | 20,063,390 |
| 2024-10-14 | $6.65 | $6.70 | $6.46 | $6.69 | $6.69 | 16,881,130 |
| 2024-10-11 | $6.85 | $6.88 | $6.56 | $6.63 | $6.63 | 23,422,000 |
| 2024-10-10 | $6.93 | $7.05 | $6.75 | $6.91 | $6.91 | 27,916,890 |
| 2024-10-09 | $7.30 | $7.30 | $6.81 | $6.82 | $6.82 | 40,695,830 |
| 2024-10-08 | $7.92 | $7.92 | $7.13 | $7.45 | $7.45 | 55,908,470 |
| 2024-09-30 | $6.97 | $7.29 | $6.79 | $7.20 | $7.20 | 50,784,950 |
| 2024-09-27 | $6.56 | $6.68 | $6.50 | $6.68 | $6.68 | 16,995,450 |
| 2024-09-26 | $6.39 | $6.54 | $6.33 | $6.53 | $6.53 | 20,828,610 |
| 2024-09-25 | $6.21 | $6.58 | $6.20 | $6.38 | $6.38 | 30,035,230 |
| 2024-09-24 | $5.99 | $6.14 | $5.99 | $6.14 | $6.14 | 14,916,230 |
| 2024-09-23 | $5.89 | $6.00 | $5.86 | $5.99 | $5.99 | 9,506,300 |
| 2024-09-20 | $5.86 | $5.95 | $5.83 | $5.91 | $5.91 | 11,030,350 |
| 2024-09-19 | $5.75 | $5.87 | $5.70 | $5.85 | $5.85 | 10,111,130 |
| 2024-09-18 | $5.88 | $5.88 | $5.67 | $5.73 | $5.73 | 9,658,590 |
| 2024-09-13 | $5.75 | $5.92 | $5.74 | $5.83 | $5.83 | 11,289,400 |
| 2024-09-12 | $5.73 | $5.82 | $5.73 | $5.75 | $5.75 | 6,925,990 |
| 2024-09-11 | $5.71 | $5.75 | $5.67 | $5.73 | $5.73 | 7,559,570 |
| 2024-09-10 | $5.64 | $5.77 | $5.55 | $5.74 | $5.74 | 13,100,300 |
| 2024-09-09 | $5.63 | $5.71 | $5.59 | $5.64 | $5.64 | 6,901,100 |
| 2024-09-06 | $5.68 | $5.72 | $5.64 | $5.64 | $5.64 | 7,007,900 |
| 2024-09-05 | $5.58 | $5.72 | $5.58 | $5.67 | $5.67 | 8,643,160 |
| 2024-09-04 | $5.71 | $5.72 | $5.62 | $5.63 | $5.63 | 8,355,270 |
| 2024-09-03 | $5.76 | $5.77 | $5.69 | $5.71 | $5.71 | 6,720,660 |
| 2024-09-02 | $5.88 | $5.92 | $5.71 | $5.73 | $5.73 | 8,915,000 |
| 2024-08-30 | $5.79 | $5.96 | $5.77 | $5.91 | $5.91 | 9,380,990 |
| 2024-08-29 | $5.78 | $5.81 | $5.75 | $5.79 | $5.79 | 6,142,680 |
| 2024-08-28 | $5.71 | $5.88 | $5.64 | $5.78 | $5.78 | 8,601,300 |
| 2024-08-27 | $5.74 | $5.78 | $5.68 | $5.70 | $5.70 | 5,298,030 |
| 2024-08-26 | $5.75 | $5.82 | $5.69 | $5.76 | $5.76 | 5,330,930 |
| 2024-08-23 | $5.75 | $5.80 | $5.72 | $5.76 | $5.76 | 5,071,900 |
| 2024-08-22 | $5.88 | $5.95 | $5.73 | $5.76 | $5.76 | 8,162,480 |
| 2024-08-21 | $6.02 | $6.06 | $5.85 | $5.87 | $5.87 | 9,388,690 |
| 2024-08-20 | $6.05 | $6.07 | $5.94 | $6.02 | $6.02 | 8,671,520 |
| 2024-08-19 | $5.98 | $6.07 | $5.97 | $6.03 | $6.03 | 6,439,540 |
| 2024-08-16 | $6.04 | $6.06 | $5.98 | $6.00 | $6.00 | 6,978,710 |
| 2024-08-15 | $5.95 | $6.10 | $5.92 | $6.04 | $6.04 | 10,023,900 |
| 2024-08-14 | $5.94 | $5.99 | $5.89 | $5.97 | $5.97 | 7,043,020 |
| 2024-08-13 | $5.92 | $5.96 | $5.86 | $5.92 | $5.92 | 5,010,700 |
| 2024-08-12 | $5.97 | $5.99 | $5.88 | $5.92 | $5.92 | 9,451,100 |
| 2024-08-09 | $6.09 | $6.13 | $5.97 | $5.97 | $5.97 | 8,315,190 |
| 2024-08-08 | $5.97 | $6.09 | $5.94 | $6.07 | $6.07 | 9,220,000 |
| 2024-08-07 | $6.00 | $6.02 | $5.95 | $5.98 | $5.98 | 5,971,000 |
| 2024-08-06 | $5.97 | $6.03 | $5.94 | $6.00 | $6.00 | 8,739,600 |
| 2024-08-05 | $5.99 | $6.10 | $5.93 | $5.94 | $5.94 | 11,012,530 |
| 2024-08-02 | $6.03 | $6.09 | $5.98 | $6.00 | $6.00 | 11,187,290 |
| 2024-08-01 | $6.09 | $6.14 | $5.98 | $6.05 | $6.05 | 13,015,000 |
| 2024-07-31 | $5.95 | $6.10 | $5.93 | $6.08 | $6.08 | 11,061,470 |
| 2024-07-30 | $5.83 | $5.97 | $5.80 | $5.95 | $5.95 | 10,084,060 |
| 2024-07-29 | $5.80 | $5.89 | $5.75 | $5.84 | $5.84 | 8,830,080 |
| 2024-07-26 | $5.70 | $5.83 | $5.68 | $5.82 | $5.82 | 10,125,770 |
| 2024-07-25 | $5.60 | $5.75 | $5.58 | $5.69 | $5.69 | 9,539,900 |
| 2024-07-24 | $5.65 | $5.70 | $5.59 | $5.61 | $5.61 | 10,040,040 |
| 2024-07-23 | $5.68 | $5.83 | $5.67 | $5.68 | $5.68 | 12,413,180 |
| 2024-07-22 | $5.75 | $5.80 | $5.62 | $5.70 | $5.70 | 18,111,140 |
| 2024-07-19 | $5.73 | $6.06 | $5.71 | $5.84 | $5.84 | 23,493,750 |
| 2024-07-18 | $5.68 | $5.76 | $5.58 | $5.76 | $5.76 | 9,855,400 |
| 2024-07-17 | $5.68 | $5.77 | $5.66 | $5.71 | $5.71 | 8,279,980 |
| 2024-07-16 | $5.70 | $5.73 | $5.61 | $5.68 | $5.68 | 9,246,570 |
| 2024-07-15 | $5.80 | $5.81 | $5.69 | $5.72 | $5.72 | 8,701,200 |
| 2024-07-12 | $5.85 | $5.93 | $5.80 | $5.81 | $5.81 | 8,293,500 |
| 2024-07-11 | $5.77 | $5.86 | $5.75 | $5.85 | $5.85 | 8,255,980 |
| 2024-07-10 | $5.82 | $5.87 | $5.68 | $5.70 | $5.70 | 11,964,190 |
| 2024-07-09 | $5.82 | $5.89 | $5.66 | $5.83 | $5.83 | 13,042,490 |
| 2024-07-08 | $6.04 | $6.04 | $5.84 | $5.86 | $5.86 | 8,962,500 |
| 2024-07-05 | $5.94 | $6.05 | $5.88 | $6.03 | $6.03 | 7,281,590 |
| 2024-07-04 | $6.16 | $6.18 | $5.90 | $5.94 | $5.94 | 9,882,700 |
| 2024-07-03 | $6.12 | $6.18 | $6.08 | $6.14 | $6.14 | 8,552,800 |
| 2024-07-02 | $6.06 | $6.18 | $6.03 | $6.12 | $6.12 | 9,326,870 |
| 2024-07-01 | $6.00 | $6.06 | $5.84 | $6.06 | $6.06 | 11,147,660 |
| 2024-06-28 | $6.04 | $6.12 | $5.97 | $5.98 | $5.98 | 8,169,200 |
| 2024-06-27 | $6.10 | $6.16 | $6.02 | $6.03 | $6.03 | 10,852,900 |
| 2024-06-26 | $5.86 | $6.10 | $5.80 | $6.10 | $6.10 | 10,915,210 |
| 2024-06-25 | $5.82 | $5.89 | $5.79 | $5.83 | $5.83 | 7,124,610 |
| 2024-06-24 | $6.01 | $6.01 | $5.79 | $5.83 | $5.83 | 11,347,800 |
| 2024-06-21 | $6.05 | $6.13 | $6.00 | $6.00 | $6.00 | 6,838,860 |
| 2024-06-20 | $6.26 | $6.26 | $6.06 | $6.07 | $6.07 | 8,828,400 |
| 2024-06-19 | $6.38 | $6.38 | $6.26 | $6.26 | $6.26 | 7,429,360 |
| 2024-06-18 | $6.28 | $6.37 | $6.26 | $6.36 | $6.36 | 6,170,800 |
| 2024-06-17 | $6.30 | $6.39 | $6.25 | $6.27 | $6.27 | 9,259,980 |
| 2024-06-14 | $6.31 | $6.41 | $6.30 | $6.38 | $6.38 | 7,608,810 |
| 2024-06-13 | $6.47 | $6.49 | $6.32 | $6.35 | $6.35 | 6,493,900 |
| 2024-06-12 | $6.39 | $6.51 | $6.36 | $6.46 | $6.46 | 5,917,940 |
| 2024-06-11 | $6.36 | $6.43 | $6.27 | $6.39 | $6.39 | 8,797,790 |
| 2024-06-07 | $6.35 | $6.42 | $6.27 | $6.40 | $6.40 | 8,425,700 |
| 2024-06-06 | $6.47 | $6.50 | $6.25 | $6.30 | $6.30 | 13,232,130 |
| 2024-06-05 | $6.62 | $6.63 | $6.45 | $6.46 | $6.46 | 7,311,460 |
| 2024-06-04 | $6.64 | $6.65 | $6.55 | $6.62 | $6.62 | 6,542,600 |
| 2024-06-03 | $6.69 | $6.77 | $6.60 | $6.66 | $6.66 | 8,288,580 |
| 2024-05-31 | $6.57 | $6.75 | $6.56 | $6.71 | $6.71 | 8,760,190 |
| 2024-05-30 | $6.51 | $6.61 | $6.46 | $6.55 | $6.55 | 6,345,710 |
| 2024-05-29 | $6.52 | $6.64 | $6.51 | $6.55 | $6.55 | 5,391,500 |
| 2024-05-28 | $6.71 | $6.73 | $6.54 | $6.57 | $6.57 | 6,901,780 |
| 2024-05-27 | $6.72 | $6.79 | $6.61 | $6.71 | $6.71 | 7,194,380 |
| 2024-05-24 | $6.78 | $6.85 | $6.70 | $6.71 | $6.71 | 5,861,200 |
| 2024-05-23 | $6.93 | $6.93 | $6.74 | $6.77 | $6.77 | 8,415,500 |
| 2024-05-22 | $6.88 | $6.99 | $6.86 | $6.95 | $6.95 | 7,062,050 |
| 2024-05-21 | $6.94 | $7.01 | $6.88 | $6.89 | $6.89 | 7,863,800 |
| 2024-05-20 | $6.91 | $6.99 | $6.87 | $6.93 | $6.93 | 8,572,700 |
| 2024-05-17 | $6.88 | $6.98 | $6.83 | $6.97 | $6.97 | 7,998,250 |
| 2024-05-16 | $6.84 | $6.97 | $6.83 | $6.89 | $6.89 | 7,823,060 |
| 2024-05-15 | $6.90 | $6.92 | $6.82 | $6.83 | $6.83 | 7,102,260 |
| 2024-05-14 | $6.82 | $6.94 | $6.82 | $6.87 | $6.87 | 7,500,000 |
| 2024-05-13 | $6.80 | $6.86 | $6.71 | $6.79 | $6.79 | 9,592,240 |
| 2024-05-10 | $6.88 | $6.95 | $6.80 | $6.83 | $6.83 | 6,489,010 |
| 2024-05-09 | $6.81 | $6.93 | $6.81 | $6.87 | $6.87 | 8,215,200 |
| 2024-05-08 | $7.03 | $7.05 | $6.80 | $6.81 | $6.81 | 10,910,620 |
| 2024-05-07 | $7.02 | $7.13 | $7.01 | $7.04 | $7.04 | 8,230,170 |
| 2024-05-06 | $7.10 | $7.17 | $7.03 | $7.04 | $7.04 | 12,910,530 |
| 2024-04-30 | $7.13 | $7.15 | $6.99 | $7.07 | $7.07 | 14,714,170 |
| 2024-04-29 | $6.69 | $7.14 | $6.67 | $7.10 | $7.10 | 23,588,570 |
| 2024-04-26 | $6.40 | $6.68 | $6.40 | $6.64 | $6.64 | 11,915,690 |
| 2024-04-25 | $6.42 | $6.47 | $6.37 | $6.40 | $6.40 | 6,002,450 |
| 2024-04-24 | $6.33 | $6.43 | $6.28 | $6.43 | $6.43 | 6,909,210 |
| 2024-04-23 | $6.30 | $6.39 | $6.29 | $6.34 | $6.34 | 6,713,580 |
| 2024-04-22 | $6.39 | $6.44 | $6.24 | $6.29 | $6.29 | 8,263,500 |
| 2024-04-19 | $6.41 | $6.49 | $6.39 | $6.40 | $6.40 | 7,717,650 |
| 2024-04-18 | $6.51 | $6.55 | $6.42 | $6.45 | $6.45 | 9,430,230 |
| 2024-04-17 | $6.35 | $6.53 | $6.33 | $6.50 | $6.50 | 11,181,880 |
| 2024-04-16 | $6.47 | $6.53 | $6.26 | $6.26 | $6.26 | 12,934,320 |
| 2024-04-15 | $6.61 | $6.65 | $6.39 | $6.49 | $6.49 | 14,639,630 |
| 2024-04-12 | $6.72 | $6.77 | $6.59 | $6.61 | $6.61 | 9,454,070 |
| 2024-04-11 | $6.60 | $6.83 | $6.57 | $6.73 | $6.73 | 12,322,030 |
| 2024-04-10 | $6.74 | $6.76 | $6.55 | $6.61 | $6.61 | 10,722,630 |
| 2024-04-09 | $6.67 | $6.75 | $6.64 | $6.75 | $6.75 | 9,156,970 |
| 2024-04-08 | $6.79 | $6.80 | $6.65 | $6.66 | $6.66 | 11,591,470 |
| 2024-04-03 | $6.92 | $6.93 | $6.77 | $6.80 | $6.80 | 10,060,730 |
| 2024-04-02 | $7.01 | $7.03 | $6.90 | $6.92 | $6.92 | 8,819,540 |
| 2024-04-01 | $6.89 | $7.02 | $6.89 | $7.02 | $7.02 | 9,405,420 |
| 2024-03-29 | $6.91 | $6.91 | $6.78 | $6.88 | $6.88 | 7,737,980 |
| 2024-03-28 | $6.79 | $7.00 | $6.75 | $6.91 | $6.91 | 11,861,310 |
| 2024-03-27 | $7.03 | $7.07 | $6.80 | $6.80 | $6.80 | 11,265,250 |
| 2024-03-26 | $7.19 | $7.22 | $6.98 | $7.05 | $7.05 | 13,189,440 |
| 2024-03-25 | $7.45 | $7.50 | $7.16 | $7.17 | $7.17 | 18,249,660 |
| 2024-03-22 | $7.37 | $7.54 | $7.19 | $7.46 | $7.46 | 25,237,350 |
| 2024-03-21 | $7.36 | $7.46 | $7.30 | $7.38 | $7.38 | 15,650,490 |
| 2024-03-20 | $7.15 | $7.34 | $7.14 | $7.32 | $7.32 | 15,362,940 |
| 2024-03-19 | $7.16 | $7.27 | $7.15 | $7.15 | $7.15 | 12,952,400 |
| 2024-03-18 | $7.14 | $7.18 | $7.09 | $7.18 | $7.18 | 12,073,290 |
| 2024-03-15 | $7.06 | $7.14 | $7.02 | $7.14 | $7.14 | 10,980,510 |
| 2024-03-14 | $7.17 | $7.20 | $7.02 | $7.08 | $7.08 | 11,086,500 |
| 2024-03-13 | $7.13 | $7.24 | $7.05 | $7.20 | $7.20 | 16,001,660 |
| 2024-03-12 | $7.02 | $7.09 | $6.96 | $7.08 | $7.08 | 10,793,460 |
| 2024-03-11 | $6.97 | $7.01 | $6.89 | $7.00 | $7.00 | 9,822,390 |
| 2024-03-08 | $6.93 | $7.01 | $6.86 | $6.99 | $6.99 | 10,111,280 |
| 2024-03-07 | $7.09 | $7.13 | $6.94 | $6.94 | $6.94 | 12,528,620 |
| 2024-03-06 | $7.16 | $7.20 | $7.08 | $7.09 | $7.09 | 11,060,870 |
| 2024-03-05 | $7.22 | $7.26 | $7.11 | $7.18 | $7.18 | 11,340,500 |
| 2024-03-04 | $7.31 | $7.36 | $7.14 | $7.26 | $7.26 | 13,650,300 |
| 2024-03-01 | $7.20 | $7.33 | $7.13 | $7.33 | $7.33 | 14,251,060 |
| 2024-02-29 | $7.01 | $7.18 | $6.95 | $7.18 | $7.18 | 12,664,210 |
| 2024-02-28 | $7.28 | $7.44 | $6.98 | $6.99 | $6.99 | 18,943,330 |
| 2024-02-27 | $7.11 | $7.27 | $7.07 | $7.27 | $7.27 | 11,808,980 |
| 2024-02-26 | $7.18 | $7.25 | $7.09 | $7.13 | $7.13 | 12,931,630 |
| 2024-02-23 | $7.06 | $7.19 | $6.98 | $7.18 | $7.18 | 13,201,300 |
| 2024-02-22 | $6.89 | $7.10 | $6.88 | $7.02 | $7.02 | 10,649,760 |
| 2024-02-21 | $6.85 | $7.08 | $6.82 | $6.89 | $6.89 | 15,391,260 |
| 2024-02-20 | $6.78 | $6.93 | $6.71 | $6.90 | $6.90 | 14,833,800 |
| 2024-02-19 | $6.97 | $7.02 | $6.71 | $6.83 | $6.83 | 21,694,570 |
| 2024-02-08 | $6.76 | $7.09 | $6.76 | $6.95 | $6.95 | 20,746,180 |
| 2024-02-07 | $6.30 | $6.69 | $6.28 | $6.68 | $6.68 | 23,703,760 |
| 2024-02-06 | $5.89 | $6.40 | $5.73 | $6.30 | $6.30 | 21,901,830 |
| 2024-02-05 | $6.47 | $6.50 | $5.90 | $5.95 | $5.95 | 28,313,620 |
| 2024-02-02 | $6.73 | $6.93 | $6.35 | $6.55 | $6.55 | 18,162,400 |
| 2024-02-01 | $6.94 | $6.95 | $6.63 | $6.72 | $6.72 | 17,699,530 |
| 2024-01-31 | $7.06 | $7.18 | $6.94 | $6.96 | $6.96 | 16,465,480 |
| 2024-01-30 | $7.21 | $7.34 | $7.09 | $7.14 | $7.14 | 13,292,020 |
| 2024-01-29 | $7.44 | $7.48 | $7.25 | $7.26 | $7.26 | 11,733,290 |
| 2024-01-26 | $7.38 | $7.52 | $7.35 | $7.40 | $7.40 | 16,211,080 |
| 2024-01-25 | $6.98 | $7.42 | $6.96 | $7.40 | $7.40 | 17,971,510 |
| 2024-01-24 | $6.78 | $7.02 | $6.72 | $7.02 | $7.02 | 13,271,780 |
| 2024-01-23 | $6.70 | $6.86 | $6.61 | $6.83 | $6.83 | 10,636,780 |
| 2024-01-22 | $7.15 | $7.16 | $6.67 | $6.70 | $6.70 | 17,074,760 |
| 2024-01-19 | $7.13 | $7.30 | $7.12 | $7.14 | $7.14 | 10,691,720 |
| 2024-01-18 | $7.15 | $7.18 | $6.97 | $7.18 | $7.18 | 16,104,960 |
| 2024-01-17 | $7.32 | $7.33 | $7.18 | $7.18 | $7.18 | 9,257,600 |
| 2024-01-16 | $7.39 | $7.40 | $7.23 | $7.30 | $7.30 | 11,382,110 |
| 2024-01-15 | $7.38 | $7.47 | $7.32 | $7.39 | $7.39 | 9,993,670 |
| 2024-01-12 | $7.44 | $7.48 | $7.38 | $7.39 | $7.39 | 10,887,900 |
| 2024-01-11 | $7.45 | $7.52 | $7.41 | $7.47 | $7.47 | 11,577,100 |
| 2024-01-10 | $7.52 | $7.53 | $7.39 | $7.43 | $7.43 | 8,808,280 |
| 2024-01-09 | $7.52 | $7.57 | $7.48 | $7.52 | $7.52 | 7,712,600 |
| 2024-01-08 | $7.62 | $7.63 | $7.50 | $7.52 | $7.52 | 10,029,020 |
| 2024-01-05 | $7.79 | $7.79 | $7.61 | $7.65 | $7.65 | 9,736,240 |
| 2024-01-04 | $7.80 | $7.84 | $7.70 | $7.79 | $7.79 | 10,241,070 |
| 2024-01-03 | $7.71 | $7.87 | $7.68 | $7.77 | $7.77 | 14,962,200 |
| 2024-01-02 | $7.79 | $7.85 | $7.70 | $7.73 | $7.73 | 11,250,010 |
| 2024-01-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-12-29 | $7.66 | $7.79 | $7.65 | $7.73 | $7.73 | 12,705,180 |
| 2023-12-28 | $7.62 | $7.71 | $7.57 | $7.66 | $7.66 | 11,946,730 |
| 2023-12-27 | $7.67 | $7.74 | $7.55 | $7.61 | $7.61 | 11,936,730 |
| 2023-12-26 | $7.90 | $7.90 | $7.63 | $7.67 | $7.67 | 11,573,090 |
| 2023-12-25 | $7.85 | $7.93 | $7.69 | $7.81 | $7.81 | 12,313,400 |
| 2023-12-22 | $8.20 | $8.25 | $7.80 | $7.86 | $7.86 | 22,390,450 |
| 2023-12-21 | $8.23 | $8.31 | $8.11 | $8.22 | $8.22 | 9,016,490 |
| 2023-12-20 | $8.36 | $8.44 | $8.21 | $8.23 | $8.23 | 10,099,900 |
| 2023-12-19 | $8.38 | $8.49 | $8.34 | $8.40 | $8.40 | 8,468,600 |
| 2023-12-18 | $8.55 | $8.58 | $8.37 | $8.42 | $8.42 | 9,174,800 |
| 2023-12-15 | $8.58 | $8.64 | $8.47 | $8.57 | $8.57 | 11,416,240 |
| 2023-12-14 | $8.56 | $8.68 | $8.50 | $8.53 | $8.53 | 12,048,720 |
| 2023-12-13 | $8.61 | $8.71 | $8.50 | $8.52 | $8.52 | 13,493,550 |
| 2023-12-12 | $8.56 | $8.67 | $8.53 | $8.64 | $8.64 | 14,783,510 |
| 2023-12-11 | $8.35 | $8.57 | $8.34 | $8.53 | $8.53 | 15,891,020 |
| 2023-12-08 | $8.48 | $8.50 | $8.33 | $8.33 | $8.33 | 11,128,430 |
| 2023-12-07 | $8.41 | $8.52 | $8.37 | $8.48 | $8.48 | 12,875,420 |
| 2023-12-06 | $8.29 | $8.42 | $8.16 | $8.36 | $8.36 | 10,872,320 |
| 2023-12-05 | $8.48 | $8.48 | $8.25 | $8.28 | $8.28 | 9,515,340 |
| 2023-12-04 | $8.40 | $8.52 | $8.40 | $8.47 | $8.47 | 10,947,960 |
| 2023-12-01 | $8.22 | $8.44 | $8.22 | $8.42 | $8.42 | 12,067,890 |
| 2023-11-30 | $8.21 | $8.30 | $8.15 | $8.20 | $8.20 | 8,494,300 |
| 2023-11-29 | $8.33 | $8.34 | $8.23 | $8.23 | $8.23 | 6,609,080 |
| 2023-11-28 | $8.35 | $8.37 | $8.23 | $8.32 | $8.32 | 7,424,470 |
| 2023-11-27 | $8.44 | $8.44 | $8.30 | $8.33 | $8.33 | 10,105,570 |
| 2023-11-24 | $8.48 | $8.55 | $8.37 | $8.42 | $8.42 | 11,747,200 |
| 2023-11-23 | $8.49 | $8.51 | $8.39 | $8.49 | $8.49 | 15,191,270 |
| 2023-11-22 | $8.41 | $8.57 | $8.37 | $8.49 | $8.49 | 19,926,260 |
| 2023-11-21 | $8.34 | $8.60 | $8.34 | $8.44 | $8.44 | 22,632,150 |
| 2023-11-20 | $8.28 | $8.40 | $8.26 | $8.36 | $8.36 | 12,335,830 |
| 2023-11-17 | $8.15 | $8.33 | $8.15 | $8.31 | $8.31 | 15,255,780 |
| 2023-11-16 | $8.12 | $8.22 | $8.09 | $8.16 | $8.16 | 9,496,610 |
| 2023-11-15 | $8.18 | $8.22 | $8.10 | $8.14 | $8.14 | 6,921,200 |
| 2023-11-14 | $8.14 | $8.19 | $8.11 | $8.17 | $8.17 | 7,709,040 |
| 2023-11-13 | $8.08 | $8.19 | $8.08 | $8.14 | $8.14 | 8,864,330 |
| 2023-11-10 | $8.13 | $8.17 | $8.01 | $8.06 | $8.06 | 10,343,640 |
| 2023-11-09 | $8.21 | $8.30 | $8.10 | $8.14 | $8.14 | 12,885,010 |
| 2023-11-08 | $8.12 | $8.25 | $8.10 | $8.19 | $8.19 | 16,913,110 |
| 2023-11-07 | $8.13 | $8.18 | $8.06 | $8.09 | $8.09 | 14,641,210 |
| 2023-11-06 | $7.90 | $8.12 | $7.89 | $8.10 | $8.10 | 16,123,940 |
| 2023-11-03 | $7.82 | $7.94 | $7.74 | $7.87 | $7.87 | 13,242,080 |
| 2023-11-02 | $7.71 | $7.86 | $7.70 | $7.80 | $7.80 | 12,954,220 |
| 2023-11-01 | $7.66 | $7.75 | $7.66 | $7.71 | $7.71 | 7,626,640 |
| 2023-10-31 | $7.70 | $7.77 | $7.64 | $7.66 | $7.66 | 9,740,150 |
| 2023-10-30 | $7.61 | $7.73 | $7.59 | $7.69 | $7.69 | 9,607,340 |
| 2023-10-27 | $7.62 | $7.66 | $7.53 | $7.64 | $7.64 | 8,382,240 |
| 2023-10-26 | $7.49 | $7.60 | $7.49 | $7.60 | $7.60 | 6,446,000 |
| 2023-10-25 | $7.50 | $7.65 | $7.49 | $7.53 | $7.53 | 8,094,660 |
| 2023-10-24 | $7.36 | $7.50 | $7.35 | $7.47 | $7.47 | 8,605,700 |
| 2023-10-23 | $7.50 | $7.52 | $7.30 | $7.36 | $7.36 | 9,293,070 |
| 2023-10-20 | $7.57 | $7.57 | $7.47 | $7.49 | $7.49 | 8,391,000 |
| 2023-10-19 | $7.59 | $7.66 | $7.55 | $7.55 | $7.55 | 7,544,350 |
| 2023-10-18 | $7.76 | $7.76 | $7.59 | $7.60 | $7.60 | 8,147,260 |
| 2023-10-17 | $7.83 | $7.84 | $7.73 | $7.74 | $7.74 | 8,537,750 |
| 2023-10-16 | $7.82 | $7.86 | $7.74 | $7.82 | $7.82 | 8,099,110 |
| 2023-10-13 | $7.87 | $7.89 | $7.80 | $7.82 | $7.82 | 6,495,380 |
| 2023-10-12 | $7.82 | $7.91 | $7.79 | $7.87 | $7.87 | 9,760,680 |
| 2023-10-11 | $7.77 | $7.86 | $7.72 | $7.80 | $7.80 | 11,474,020 |
| 2023-10-10 | $7.85 | $7.85 | $7.76 | $7.78 | $7.78 | 7,932,880 |
| 2023-10-09 | $7.86 | $7.88 | $7.74 | $7.77 | $7.77 | 10,100,100 |
| 2023-09-28 | $7.86 | $7.94 | $7.82 | $7.90 | $7.90 | 6,511,500 |
| 2023-09-27 | $7.87 | $7.91 | $7.85 | $7.86 | $7.86 | 4,147,450 |
| 2023-09-26 | $7.92 | $7.95 | $7.85 | $7.85 | $7.85 | 6,465,260 |
| 2023-09-25 | $7.93 | $7.96 | $7.87 | $7.90 | $7.90 | 7,073,900 |
| 2023-09-22 | $7.84 | $7.96 | $7.83 | $7.96 | $7.96 | 8,553,540 |
| 2023-09-21 | $7.84 | $7.92 | $7.81 | $7.85 | $7.85 | 5,734,200 |
| 2023-09-20 | $7.86 | $8.00 | $7.83 | $7.85 | $7.85 | 11,732,600 |
| 2023-09-19 | $7.87 | $7.91 | $7.82 | $7.87 | $7.87 | 6,932,970 |
| 2023-09-18 | $7.88 | $7.91 | $7.78 | $7.87 | $7.87 | 8,001,970 |
| 2023-09-15 | $7.86 | $7.93 | $7.82 | $7.93 | $7.93 | 6,907,270 |
| 2023-09-14 | $7.82 | $7.84 | $7.77 | $7.82 | $7.82 | 5,626,300 |
| 2023-09-13 | $7.90 | $7.92 | $7.78 | $7.80 | $7.80 | 8,336,130 |
| 2023-09-12 | $7.96 | $8.00 | $7.89 | $7.92 | $7.92 | 5,578,300 |
| 2023-09-11 | $7.79 | $8.00 | $7.79 | $7.97 | $7.97 | 13,502,450 |
| 2023-09-08 | $7.93 | $7.93 | $7.74 | $7.78 | $7.78 | 12,574,350 |
| 2023-09-07 | $8.09 | $8.15 | $7.94 | $7.95 | $7.95 | 12,266,900 |
| 2023-09-06 | $8.13 | $8.14 | $8.06 | $8.11 | $8.11 | 7,512,700 |
| 2023-09-05 | $8.24 | $8.28 | $8.13 | $8.15 | $8.15 | 8,925,000 |
| 2023-09-04 | $8.17 | $8.29 | $8.17 | $8.27 | $8.27 | 8,054,800 |
| 2023-09-01 | $8.23 | $8.26 | $8.14 | $8.16 | $8.16 | 7,818,020 |
| 2023-08-31 | $8.28 | $8.30 | $8.20 | $8.23 | $8.23 | 7,013,420 |
| 2023-08-30 | $8.28 | $8.35 | $8.24 | $8.30 | $8.30 | 11,867,580 |
| 2023-08-29 | $8.15 | $8.31 | $8.15 | $8.26 | $8.26 | 12,031,040 |
| 2023-08-28 | $8.38 | $8.40 | $8.16 | $8.18 | $8.18 | 20,537,170 |
| 2023-08-25 | $8.16 | $8.20 | $8.02 | $8.06 | $8.06 | 11,262,810 |
| 2023-08-24 | $8.12 | $8.27 | $8.11 | $8.16 | $8.16 | 9,467,420 |
| 2023-08-23 | $8.17 | $8.23 | $8.07 | $8.11 | $8.11 | 7,151,470 |
| 2023-08-22 | $8.07 | $8.18 | $8.03 | $8.16 | $8.16 | 9,070,260 |
| 2023-08-21 | $8.08 | $8.18 | $8.05 | $8.05 | $8.05 | 6,913,390 |
| 2023-08-18 | $8.25 | $8.30 | $8.11 | $8.13 | $8.13 | 8,989,540 |
| 2023-08-17 | $8.11 | $8.31 | $8.05 | $8.28 | $8.28 | 11,341,980 |
| 2023-08-16 | $8.24 | $8.26 | $8.10 | $8.16 | $8.16 | 9,216,410 |
| 2023-08-15 | $8.36 | $8.37 | $8.18 | $8.27 | $8.27 | 8,874,930 |
| 2023-08-14 | $8.23 | $8.39 | $8.19 | $8.36 | $8.36 | 7,073,630 |
| 2023-08-11 | $8.46 | $8.50 | $8.30 | $8.32 | $8.32 | 7,689,550 |
| 2023-08-10 | $8.46 | $8.50 | $8.40 | $8.47 | $8.47 | 7,582,420 |
| 2023-08-09 | $8.61 | $8.64 | $8.44 | $8.46 | $8.46 | 12,531,440 |
| 2023-08-08 | $8.59 | $8.69 | $8.55 | $8.66 | $8.66 | 12,040,370 |
| 2023-08-07 | $8.51 | $8.60 | $8.48 | $8.60 | $8.60 | 12,814,870 |
| 2023-08-04 | $8.42 | $8.58 | $8.42 | $8.52 | $8.52 | 16,729,810 |
| 2023-08-03 | $8.40 | $8.43 | $8.34 | $8.41 | $8.41 | 8,388,400 |
| 2023-08-02 | $8.41 | $8.47 | $8.37 | $8.43 | $8.43 | 8,644,200 |
| 2023-08-01 | $8.43 | $8.49 | $8.39 | $8.44 | $8.44 | 12,506,760 |
| 2023-07-31 | $8.33 | $8.47 | $8.29 | $8.43 | $8.43 | 17,491,860 |
| 2023-07-28 | $8.45 | $8.45 | $8.15 | $8.29 | $8.29 | 14,894,240 |
| 2023-07-27 | $8.29 | $8.41 | $8.23 | $8.25 | $8.25 | 11,043,630 |
| 2023-07-26 | $8.43 | $8.45 | $8.27 | $8.29 | $8.29 | 11,721,810 |
| 2023-07-25 | $8.28 | $8.44 | $8.28 | $8.43 | $8.43 | 17,255,890 |
| 2023-07-24 | $8.20 | $8.27 | $8.16 | $8.25 | $8.25 | 8,737,400 |
| 2023-07-21 | $8.14 | $8.28 | $8.14 | $8.22 | $8.22 | 9,711,800 |
| 2023-07-20 | $8.27 | $8.30 | $8.14 | $8.16 | $8.16 | 9,305,800 |
| 2023-07-19 | $8.24 | $8.30 | $8.19 | $8.27 | $8.27 | 6,260,860 |
| 2023-07-18 | $8.33 | $8.33 | $8.19 | $8.24 | $8.24 | 9,278,200 |
| 2023-07-17 | $8.35 | $8.45 | $8.25 | $8.29 | $8.29 | 10,797,500 |
| 2023-07-14 | $8.30 | $8.48 | $8.24 | $8.42 | $8.42 | 15,267,810 |
| 2023-07-13 | $8.24 | $8.47 | $8.13 | $8.37 | $8.37 | 18,138,340 |
| 2023-07-12 | $8.38 | $8.42 | $8.17 | $8.19 | $8.19 | 12,682,730 |
| 2023-07-11 | $8.38 | $8.43 | $8.34 | $8.38 | $8.38 | 10,129,280 |
| 2023-07-10 | $8.31 | $8.44 | $8.30 | $8.40 | $8.40 | 8,580,270 |
| 2023-07-07 | $8.30 | $8.40 | $8.16 | $8.30 | $8.30 | 10,866,350 |
| 2023-07-06 | $8.39 | $8.46 | $8.31 | $8.31 | $8.31 | 10,263,330 |
| 2023-07-05 | $8.32 | $8.52 | $8.32 | $8.42 | $8.42 | 16,135,560 |
| 2023-07-04 | $8.36 | $8.40 | $8.28 | $8.34 | $8.34 | 10,736,680 |
| 2023-07-03 | $8.33 | $8.40 | $8.25 | $8.38 | $8.38 | 13,665,010 |
| 2023-06-30 | $8.21 | $8.34 | $8.20 | $8.31 | $8.31 | 12,287,240 |
| 2023-06-29 | $8.19 | $8.32 | $8.19 | $8.25 | $8.25 | 14,509,600 |
| 2023-06-28 | $8.37 | $8.45 | $8.10 | $8.29 | $8.29 | 15,446,820 |
| 2023-06-27 | $8.20 | $8.48 | $8.13 | $8.35 | $8.35 | 15,640,020 |
| 2023-06-26 | $8.50 | $8.54 | $8.17 | $8.17 | $8.17 | 16,633,220 |
| 2023-06-21 | $8.81 | $8.87 | $8.50 | $8.51 | $8.51 | 18,366,580 |
| 2023-06-20 | $9.02 | $9.05 | $8.85 | $8.89 | $8.82 | 17,832,420 |
| 2023-06-19 | $9.14 | $9.18 | $9.02 | $9.02 | $8.95 | 16,063,420 |
| 2023-06-16 | $9.07 | $9.22 | $8.97 | $9.11 | $9.04 | 19,442,250 |
| 2023-06-15 | $9.15 | $9.22 | $9.05 | $9.07 | $9.00 | 17,667,780 |
| 2023-06-14 | $9.16 | $9.27 | $9.08 | $9.11 | $9.04 | 20,410,570 |
| 2023-06-13 | $8.95 | $9.24 | $8.89 | $9.16 | $9.09 | 27,019,820 |
| 2023-06-12 | $8.90 | $8.98 | $8.85 | $8.94 | $8.87 | 15,829,960 |
| 2023-06-09 | $8.82 | $8.98 | $8.73 | $8.94 | $8.87 | 19,157,980 |
| 2023-06-08 | $8.98 | $9.01 | $8.70 | $8.82 | $8.75 | 21,274,720 |
| 2023-06-07 | $8.79 | $8.99 | $8.62 | $8.95 | $8.88 | 22,865,980 |
| 2023-06-06 | $8.87 | $9.04 | $8.70 | $8.73 | $8.66 | 22,084,950 |
| 2023-06-05 | $8.75 | $9.06 | $8.72 | $8.90 | $8.83 | 22,514,490 |
| 2023-06-02 | $8.81 | $8.91 | $8.74 | $8.75 | $8.68 | 19,393,120 |
| 2023-06-01 | $8.53 | $8.97 | $8.50 | $8.87 | $8.80 | 36,030,710 |
| 2023-05-31 | $8.38 | $8.60 | $8.37 | $8.57 | $8.50 | 18,068,390 |
| 2023-05-30 | $8.24 | $8.44 | $8.17 | $8.42 | $8.35 | 14,131,150 |
| 2023-05-29 | $8.32 | $8.43 | $8.30 | $8.32 | $8.25 | 15,230,660 |
| 2023-05-26 | $8.27 | $8.33 | $8.11 | $8.29 | $8.22 | 16,006,330 |
| 2023-05-25 | $8.37 | $8.43 | $8.09 | $8.23 | $8.16 | 22,886,230 |
| 2023-05-24 | $8.50 | $8.55 | $8.33 | $8.36 | $8.29 | 19,411,330 |
| 2023-05-23 | $8.51 | $8.54 | $8.42 | $8.50 | $8.43 | 14,297,800 |
| 2023-05-22 | $8.56 | $8.66 | $8.43 | $8.53 | $8.46 | 16,808,890 |
| 2023-05-19 | $8.76 | $8.81 | $8.48 | $8.58 | $8.51 | 29,742,540 |
| 2023-05-18 | $8.83 | $8.91 | $8.75 | $8.82 | $8.75 | 24,463,000 |
| 2023-05-17 | $8.80 | $8.99 | $8.70 | $8.81 | $8.74 | 23,574,410 |
| 2023-05-16 | $9.26 | $9.27 | $8.79 | $8.82 | $8.75 | 45,521,170 |
| 2023-05-15 | $10.00 | $10.03 | $9.01 | $9.27 | $9.19 | 71,133,650 |
| 2023-05-12 | $10.56 | $10.58 | $9.99 | $10.00 | $10.00 | 61,718,930 |
| 2023-05-11 | $10.61 | $11.08 | $10.38 | $10.61 | $10.61 | 82,846,130 |
| 2023-05-10 | $10.65 | $11.34 | $10.46 | $10.64 | $10.64 | 120,256,520 |
| 2023-05-09 | $10.12 | $11.09 | $10.09 | $10.79 | $10.79 | 123,405,940 |
| 2023-05-08 | $9.78 | $10.16 | $9.72 | $10.08 | $10.08 | 47,143,300 |
| 2023-05-05 | $10.03 | $10.03 | $9.65 | $9.81 | $9.81 | 27,148,990 |
| 2023-05-04 | $9.63 | $10.25 | $9.63 | $10.00 | $10.00 | 44,278,980 |
| 2023-05-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-05-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-04-28 | $9.14 | $9.77 | $9.10 | $9.71 | $9.71 | 41,868,600 |
| 2023-04-27 | $9.53 | $9.68 | $9.12 | $9.21 | $9.21 | 54,504,600 |
| 2023-04-26 | $9.53 | $10.21 | $9.33 | $9.90 | $9.90 | 52,038,880 |
| 2023-04-25 | $9.89 | $9.93 | $9.45 | $9.68 | $9.68 | 29,374,120 |
| 2023-04-24 | $9.23 | $10.16 | $9.21 | $9.88 | $9.88 | 48,702,440 |
| 2023-04-21 | $9.77 | $9.83 | $9.22 | $9.27 | $9.27 | 29,241,670 |
| 2023-04-20 | $9.59 | $9.84 | $9.56 | $9.81 | $9.81 | 21,445,360 |
| 2023-04-19 | $9.55 | $9.82 | $9.54 | $9.61 | $9.61 | 26,251,640 |
| 2023-04-18 | $9.70 | $9.72 | $9.37 | $9.55 | $9.55 | 23,521,480 |
| 2023-04-17 | $10.02 | $10.05 | $9.61 | $9.70 | $9.70 | 27,347,670 |
| 2023-04-14 | $10.05 | $10.27 | $9.90 | $10.05 | $10.05 | 31,923,990 |
| 2023-04-13 | $10.11 | $10.27 | $10.02 | $10.10 | $10.10 | 39,957,760 |
| 2023-04-12 | $9.80 | $10.25 | $9.78 | $10.19 | $10.19 | 46,061,570 |
| 2023-04-11 | $9.58 | $9.98 | $9.46 | $9.83 | $9.83 | 35,315,510 |
| 2023-04-10 | $9.60 | $9.88 | $9.53 | $9.62 | $9.62 | 32,153,200 |
| 2023-04-07 | $9.42 | $9.72 | $9.33 | $9.64 | $9.64 | 27,478,840 |
| 2023-04-06 | $9.57 | $9.66 | $9.29 | $9.40 | $9.40 | 30,582,380 |
| 2023-04-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-04-04 | $9.72 | $9.78 | $9.57 | $9.62 | $9.62 | 25,809,580 |
| 2023-04-03 | $9.57 | $9.76 | $9.49 | $9.74 | $9.74 | 26,671,050 |
| 2023-03-31 | $9.37 | $9.59 | $9.25 | $9.59 | $9.59 | 24,978,870 |
| 2023-03-30 | $9.54 | $9.59 | $9.27 | $9.30 | $9.30 | 24,397,530 |
| 2023-03-29 | $9.55 | $9.73 | $9.45 | $9.54 | $9.54 | 30,780,490 |
| 2023-03-28 | $9.49 | $9.72 | $9.27 | $9.55 | $9.55 | 47,251,000 |
| 2023-03-27 | $9.59 | $9.68 | $9.35 | $9.51 | $9.51 | 36,563,100 |
| 2023-03-24 | $9.69 | $9.75 | $9.49 | $9.62 | $9.62 | 29,454,270 |
| 2023-03-23 | $9.72 | $9.83 | $9.55 | $9.67 | $9.67 | 27,784,150 |
| 2023-03-22 | $9.74 | $9.81 | $9.57 | $9.76 | $9.76 | 33,256,150 |
| 2023-03-21 | $9.70 | $9.86 | $9.59 | $9.75 | $9.75 | 33,951,880 |
| 2023-03-20 | $10.09 | $10.18 | $9.76 | $9.80 | $9.80 | 50,818,910 |
| 2023-03-17 | $9.85 | $10.29 | $9.80 | $10.04 | $10.04 | 55,343,630 |
| 2023-03-16 | $9.82 | $9.92 | $9.61 | $9.79 | $9.79 | 39,767,510 |
| 2023-03-15 | $9.95 | $10.19 | $9.86 | $9.93 | $9.93 | 50,692,020 |
| 2023-03-14 | $9.60 | $10.30 | $9.53 | $10.00 | $10.00 | 91,288,250 |
| 2023-03-13 | $9.14 | $9.78 | $9.07 | $9.61 | $9.61 | 50,605,370 |
| 2023-03-10 | $9.24 | $9.49 | $9.10 | $9.16 | $9.16 | 31,858,170 |
| 2023-03-09 | $9.28 | $9.48 | $9.23 | $9.42 | $9.42 | 37,010,430 |
| 2023-03-08 | $9.25 | $9.32 | $9.08 | $9.25 | $9.25 | 26,219,370 |
| 2023-03-07 | $9.37 | $9.52 | $9.15 | $9.18 | $9.18 | 39,413,290 |
| 2023-03-06 | $9.15 | $9.50 | $9.05 | $9.27 | $9.27 | 50,788,710 |
| 2023-03-03 | $9.13 | $9.22 | $9.00 | $9.11 | $9.11 | 27,007,600 |
| 2023-03-02 | $9.07 | $9.20 | $9.02 | $9.14 | $9.14 | 56,153,410 |
| 2023-03-01 | $8.45 | $9.28 | $8.40 | $9.05 | $9.05 | 82,540,040 |
| 2023-02-28 | $8.39 | $8.50 | $8.36 | $8.44 | $8.44 | 8,846,640 |
| 2023-02-27 | $8.44 | $8.48 | $8.32 | $8.36 | $8.36 | 10,993,710 |
| 2023-02-24 | $8.50 | $8.54 | $8.40 | $8.49 | $8.49 | 9,250,700 |
| 2023-02-23 | $8.63 | $8.63 | $8.46 | $8.50 | $8.50 | 13,961,160 |
| 2023-02-22 | $8.62 | $8.73 | $8.49 | $8.63 | $8.63 | 16,211,360 |
| 2023-02-21 | $8.68 | $8.78 | $8.58 | $8.64 | $8.64 | 14,348,560 |
| 2023-02-20 | $8.48 | $8.76 | $8.41 | $8.68 | $8.68 | 17,485,240 |
| 2023-02-17 | $8.67 | $8.70 | $8.40 | $8.44 | $8.44 | 19,663,740 |
| 2023-02-16 | $8.64 | $8.91 | $8.52 | $8.63 | $8.63 | 31,629,990 |
| 2023-02-15 | $8.55 | $8.69 | $8.54 | $8.67 | $8.67 | 18,242,980 |
| 2023-02-14 | $8.59 | $8.60 | $8.49 | $8.54 | $8.54 | 11,446,150 |
| 2023-02-13 | $8.62 | $8.65 | $8.51 | $8.58 | $8.58 | 12,788,620 |
| 2023-02-10 | $8.56 | $8.71 | $8.54 | $8.60 | $8.60 | 15,816,890 |
| 2023-02-09 | $8.48 | $8.61 | $8.35 | $8.59 | $8.59 | 19,108,950 |
| 2023-02-08 | $8.45 | $8.63 | $8.45 | $8.48 | $8.48 | 24,791,650 |
| 2023-02-07 | $8.31 | $8.44 | $8.26 | $8.42 | $8.42 | 13,375,840 |
| 2023-02-06 | $8.34 | $8.40 | $8.27 | $8.31 | $8.31 | 12,440,090 |
| 2023-02-03 | $8.30 | $8.45 | $8.29 | $8.36 | $8.36 | 13,458,640 |
| 2023-02-02 | $8.39 | $8.41 | $8.28 | $8.31 | $8.31 | 15,598,480 |
| 2023-02-01 | $8.28 | $8.36 | $8.20 | $8.35 | $8.35 | 13,976,880 |
| 2023-01-31 | $8.18 | $8.27 | $8.13 | $8.25 | $8.25 | 10,125,090 |
| 2023-01-30 | $8.22 | $8.30 | $8.19 | $8.20 | $8.20 | 15,587,250 |
| 2023-01-20 | $8.14 | $8.17 | $8.08 | $8.16 | $8.16 | 14,325,950 |
| 2023-01-19 | $8.10 | $8.15 | $8.04 | $8.13 | $8.13 | 7,712,540 |
| 2023-01-18 | $8.10 | $8.19 | $8.08 | $8.12 | $8.12 | 7,812,300 |
| 2023-01-17 | $8.15 | $8.21 | $8.04 | $8.08 | $8.08 | 11,965,850 |
| 2023-01-16 | $8.26 | $8.29 | $8.15 | $8.17 | $8.17 | 12,854,460 |
| 2023-01-13 | $8.06 | $8.35 | $8.04 | $8.26 | $8.26 | 16,105,230 |
| 2023-01-12 | $8.00 | $8.12 | $7.95 | $8.03 | $8.03 | 7,879,890 |
| 2023-01-11 | $8.20 | $8.24 | $8.00 | $8.02 | $8.02 | 11,129,900 |
| 2023-01-10 | $8.16 | $8.31 | $8.07 | $8.17 | $8.17 | 10,584,980 |
| 2023-01-09 | $8.18 | $8.21 | $8.11 | $8.14 | $8.14 | 7,976,500 |
| 2023-01-06 | $8.31 | $8.33 | $8.13 | $8.16 | $8.16 | 9,788,470 |
| 2023-01-05 | $8.34 | $8.41 | $8.27 | $8.33 | $8.33 | 8,988,700 |
| 2023-01-04 | $8.30 | $8.41 | $8.28 | $8.32 | $8.32 | 10,960,350 |
| 2023-01-03 | $8.13 | $8.33 | $8.12 | $8.28 | $8.28 | 13,082,750 |
| 2023-01-02 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2022-12-30 | $8.03 | $8.19 | $8.02 | $8.14 | $8.14 | 8,533,810 |
| 2022-12-29 | $8.03 | $8.09 | $8.00 | $8.01 | $8.01 | 6,349,380 |
| 2022-12-28 | $8.01 | $8.08 | $7.93 | $8.04 | $8.04 | 6,520,590 |
| 2022-12-27 | $8.11 | $8.15 | $7.98 | $8.01 | $8.01 | 6,819,090 |
| 2022-12-26 | $8.10 | $8.14 | $8.06 | $8.08 | $8.08 | 6,109,670 |
| 2022-12-23 | $8.03 | $8.22 | $7.98 | $8.13 | $8.13 | 8,868,910 |
| 2022-12-22 | $8.05 | $8.18 | $8.01 | $8.03 | $8.03 | 7,387,780 |
| 2022-12-21 | $8.05 | $8.15 | $7.99 | $8.03 | $8.03 | 7,875,330 |
| 2022-12-20 | $8.14 | $8.20 | $8.05 | $8.05 | $8.05 | 8,016,000 |
| 2022-12-19 | $8.22 | $8.27 | $8.11 | $8.14 | $8.14 | 7,488,870 |
| 2022-12-16 | $8.30 | $8.35 | $8.20 | $8.22 | $8.22 | 9,490,060 |
| 2022-12-15 | $8.34 | $8.50 | $8.30 | $8.33 | $8.33 | 10,322,000 |
| 2022-12-14 | $8.31 | $8.38 | $8.28 | $8.30 | $8.30 | 8,842,100 |
| 2022-12-13 | $8.25 | $8.48 | $8.21 | $8.32 | $8.32 | 16,178,800 |
| 2022-12-12 | $8.41 | $8.47 | $8.22 | $8.25 | $8.25 | 22,365,930 |
| 2022-12-09 | $8.48 | $8.53 | $8.35 | $8.43 | $8.43 | 20,902,820 |
| 2022-12-08 | $8.59 | $8.62 | $8.47 | $8.50 | $8.50 | 14,502,230 |
| 2022-12-07 | $8.56 | $8.64 | $8.48 | $8.57 | $8.57 | 11,182,220 |
| 2022-12-06 | $8.71 | $8.75 | $8.58 | $8.62 | $8.62 | 10,793,810 |
| 2022-12-05 | $8.67 | $8.77 | $8.67 | $8.72 | $8.72 | 11,609,840 |
| 2022-12-01 | $8.61 | $8.75 | $8.59 | $8.72 | $8.72 | 14,350,550 |
| 2022-11-30 | $8.46 | $8.60 | $8.46 | $8.55 | $8.55 | 10,947,510 |
| 2022-11-29 | $8.45 | $8.54 | $8.43 | $8.50 | $8.50 | 10,989,210 |
| 2022-11-28 | $8.53 | $8.58 | $8.22 | $8.45 | $8.45 | 13,702,730 |
| 2022-11-25 | $8.36 | $8.55 | $8.33 | $8.50 | $8.50 | 10,160,090 |
| 2022-11-24 | $8.38 | $8.49 | $8.36 | $8.38 | $8.38 | 6,259,920 |
| 2022-11-23 | $8.30 | $8.44 | $8.29 | $8.39 | $8.39 | 9,188,350 |
| 2022-11-22 | $8.40 | $8.48 | $8.25 | $8.37 | $8.37 | 11,288,080 |
| 2022-11-21 | $8.45 | $8.54 | $8.29 | $8.38 | $8.38 | 9,903,400 |
| 2022-11-18 | $8.50 | $8.67 | $8.43 | $8.48 | $8.48 | 12,945,570 |
| 2022-11-17 | $8.39 | $8.48 | $8.33 | $8.47 | $8.47 | 8,501,320 |
| 2022-11-16 | $8.38 | $8.44 | $8.35 | $8.39 | $8.39 | 7,468,820 |
| 2022-11-15 | $8.41 | $8.49 | $8.32 | $8.40 | $8.40 | 8,453,740 |
| 2022-11-14 | $8.30 | $8.41 | $8.27 | $8.36 | $8.36 | 9,271,700 |
| 2022-11-11 | $8.43 | $8.48 | $8.26 | $8.26 | $8.26 | 10,228,790 |
| 2022-11-10 | $8.23 | $8.40 | $8.19 | $8.35 | $8.35 | 9,312,900 |
| 2022-11-09 | $8.26 | $8.39 | $8.25 | $8.25 | $8.25 | 8,689,200 |
| 2022-11-08 | $8.28 | $8.37 | $8.18 | $8.28 | $8.28 | 8,754,390 |
| 2022-11-07 | $8.15 | $8.31 | $8.10 | $8.29 | $8.29 | 12,096,530 |
| 2022-11-04 | $8.16 | $8.24 | $8.12 | $8.19 | $8.19 | 10,136,680 |
| 2022-11-03 | $8.05 | $8.21 | $8.03 | $8.16 | $8.16 | 12,742,520 |
| 2022-11-02 | $8.13 | $8.29 | $8.09 | $8.10 | $8.10 | 17,159,450 |
| 2022-11-01 | $8.00 | $8.10 | $7.93 | $8.09 | $8.09 | 14,335,800 |
| 2022-10-31 | $7.54 | $8.02 | $7.54 | $8.00 | $8.00 | 29,280,760 |
| 2022-10-28 | $7.62 | $7.90 | $7.57 | $7.61 | $7.61 | 28,996,950 |
| 2022-10-27 | $7.38 | $7.53 | $7.38 | $7.49 | $7.49 | 7,645,500 |
| 2022-10-26 | $7.26 | $7.44 | $7.25 | $7.38 | $7.38 | 7,232,320 |
| 2022-10-25 | $7.31 | $7.35 | $7.16 | $7.25 | $7.25 | 7,995,930 |
| 2022-10-24 | $7.49 | $7.58 | $7.25 | $7.32 | $7.32 | 8,170,580 |
| 2022-10-21 | $7.56 | $7.56 | $7.47 | $7.49 | $7.49 | 4,433,380 |
| 2022-10-20 | $7.50 | $7.58 | $7.46 | $7.52 | $7.52 | 5,854,570 |
| 2022-10-19 | $7.64 | $7.65 | $7.51 | $7.53 | $7.53 | 5,440,720 |
| 2022-10-18 | $7.70 | $7.73 | $7.61 | $7.64 | $7.64 | 6,034,120 |
| 2022-10-17 | $7.67 | $7.72 | $7.62 | $7.72 | $7.72 | 6,310,520 |
| 2022-10-14 | $7.61 | $7.73 | $7.61 | $7.67 | $7.67 | 6,854,570 |
| 2022-10-13 | $7.50 | $7.65 | $7.49 | $7.59 | $7.59 | 6,301,170 |
| 2022-10-12 | $7.38 | $7.55 | $7.33 | $7.54 | $7.54 | 6,333,840 |
| 2022-10-11 | $7.41 | $7.44 | $7.31 | $7.38 | $7.38 | 4,730,490 |
| 2022-10-10 | $7.48 | $7.52 | $7.35 | $7.36 | $7.36 | 5,943,240 |
| 2022-09-30 | $7.51 | $7.53 | $7.45 | $7.48 | $7.48 | 5,662,690 |
| 2022-09-29 | $7.65 | $7.70 | $7.45 | $7.47 | $7.47 | 6,490,140 |
| 2022-09-28 | $7.64 | $7.73 | $7.57 | $7.60 | $7.60 | 8,640,820 |
| 2022-09-27 | $7.48 | $7.69 | $7.45 | $7.67 | $7.67 | 8,043,770 |
| 2022-09-26 | $7.55 | $7.59 | $7.43 | $7.46 | $7.46 | 9,118,830 |
| 2022-09-23 | $7.68 | $7.70 | $7.48 | $7.61 | $7.61 | 7,458,380 |
| 2022-09-22 | $7.76 | $7.78 | $7.62 | $7.65 | $7.65 | 8,569,310 |
| 2022-09-21 | $7.63 | $7.82 | $7.52 | $7.79 | $7.79 | 9,000,050 |
| 2022-09-20 | $7.67 | $7.73 | $7.60 | $7.64 | $7.64 | 5,335,770 |
| 2022-09-19 | $7.74 | $7.77 | $7.55 | $7.64 | $7.64 | 8,995,570 |
| 2022-09-16 | $7.92 | $7.95 | $7.73 | $7.74 | $7.74 | 9,838,350 |
| 2022-09-15 | $8.06 | $8.12 | $7.88 | $7.91 | $7.91 | 10,017,450 |
| 2022-09-14 | $8.04 | $8.08 | $7.96 | $8.05 | $8.05 | 7,827,120 |
| 2022-09-13 | $8.12 | $8.19 | $8.09 | $8.11 | $8.11 | 8,498,310 |
| 2022-09-12 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-09-09 | $8.09 | $8.14 | $8.02 | $8.13 | $8.13 | 9,286,930 |
| 2022-09-08 | $8.12 | $8.17 | $8.07 | $8.08 | $8.08 | 7,183,470 |
| 2022-09-07 | $8.23 | $8.25 | $8.08 | $8.12 | $8.12 | 11,009,710 |
| 2022-09-06 | $8.26 | $8.28 | $8.18 | $8.28 | $8.28 | 7,225,070 |
| 2022-09-05 | $8.28 | $8.30 | $8.10 | $8.24 | $8.24 | 11,144,450 |
| 2022-09-02 | $8.10 | $8.32 | $8.09 | $8.27 | $8.27 | 13,124,840 |
| 2022-09-01 | $8.37 | $8.43 | $8.08 | $8.10 | $8.10 | 17,398,270 |
| 2022-08-31 | $8.46 | $8.63 | $8.36 | $8.41 | $8.41 | 15,581,150 |
| 2022-08-30 | $8.50 | $8.61 | $8.43 | $8.49 | $8.49 | 13,967,060 |
| 2022-08-29 | $8.40 | $8.63 | $8.35 | $8.61 | $8.61 | 10,376,910 |
| 2022-08-26 | $8.41 | $8.59 | $8.37 | $8.50 | $8.50 | 11,293,070 |
| 2022-08-25 | $8.40 | $8.48 | $8.33 | $8.40 | $8.40 | 8,725,210 |
| 2022-08-24 | $8.45 | $8.53 | $8.30 | $8.32 | $8.32 | 10,988,760 |
| 2022-08-23 | $8.46 | $8.54 | $8.42 | $8.47 | $8.47 | 8,440,130 |
| 2022-08-22 | $8.31 | $8.51 | $8.25 | $8.50 | $8.50 | 12,527,690 |
| 2022-08-19 | $8.40 | $8.53 | $8.34 | $8.34 | $8.34 | 12,363,090 |
| 2022-08-18 | $8.45 | $8.45 | $8.30 | $8.37 | $8.37 | 9,828,030 |
| 2022-08-17 | $8.40 | $8.47 | $8.37 | $8.46 | $8.46 | 8,006,700 |
| 2022-08-16 | $8.44 | $8.48 | $8.37 | $8.42 | $8.42 | 6,955,720 |
| 2022-08-15 | $8.44 | $8.50 | $8.33 | $8.44 | $8.44 | 8,689,010 |
| 2022-08-12 | $8.46 | $8.50 | $8.40 | $8.48 | $8.48 | 8,102,920 |
| 2022-08-11 | $8.34 | $8.47 | $8.30 | $8.47 | $8.47 | 9,716,400 |
| 2022-08-10 | $8.37 | $8.37 | $8.24 | $8.28 | $8.28 | 7,668,540 |
| 2022-08-09 | $8.43 | $8.44 | $8.33 | $8.38 | $8.38 | 7,333,600 |
| 2022-08-08 | $8.41 | $8.47 | $8.33 | $8.44 | $8.44 | 8,451,750 |
| 2022-08-05 | $8.33 | $8.43 | $8.27 | $8.41 | $8.41 | 9,849,060 |
| 2022-08-04 | $8.17 | $8.36 | $8.17 | $8.34 | $8.34 | 12,444,850 |
| 2022-08-03 | $8.32 | $8.45 | $8.11 | $8.13 | $8.13 | 16,971,290 |
| 2022-08-02 | $8.70 | $8.74 | $8.18 | $8.29 | $8.29 | 22,590,130 |
| 2022-08-01 | $8.89 | $8.89 | $8.74 | $8.80 | $8.80 | 8,899,490 |
| 2022-07-29 | $8.92 | $9.07 | $8.90 | $8.90 | $8.90 | 8,962,610 |
| 2022-07-28 | $9.06 | $9.08 | $8.93 | $8.93 | $8.93 | 9,759,380 |
| 2022-07-27 | $8.91 | $9.12 | $8.91 | $9.03 | $9.03 | 12,072,720 |
| 2022-07-26 | $8.73 | $8.98 | $8.68 | $8.96 | $8.96 | 11,851,490 |
| 2022-07-25 | $8.85 | $8.91 | $8.67 | $8.71 | $8.71 | 8,811,400 |
| 2022-07-22 | $8.95 | $9.02 | $8.78 | $8.83 | $8.83 | 10,175,370 |
| 2022-07-21 | $9.00 | $9.17 | $8.93 | $8.99 | $8.99 | 12,529,830 |
| 2022-07-20 | $8.99 | $9.09 | $8.97 | $8.99 | $8.99 | 11,684,300 |
| 2022-07-19 | $8.78 | $9.06 | $8.77 | $8.99 | $8.99 | 17,088,100 |
| 2022-07-18 | $8.52 | $8.82 | $8.48 | $8.78 | $8.78 | 14,054,620 |
| 2022-07-15 | $9.07 | $9.09 | $8.56 | $8.57 | $8.57 | 27,525,150 |
| 2022-07-14 | $9.07 | $9.19 | $9.05 | $9.10 | $9.10 | 12,538,470 |
| 2022-07-13 | $8.97 | $9.14 | $8.97 | $9.10 | $9.10 | 13,640,820 |
| 2022-07-12 | $9.03 | $9.13 | $8.91 | $8.96 | $8.96 | 13,812,560 |
| 2022-07-11 | $8.92 | $9.09 | $8.81 | $9.01 | $9.01 | 13,436,060 |
| 2022-07-08 | $8.95 | $9.08 | $8.88 | $8.97 | $8.97 | 14,496,730 |
| 2022-07-07 | $8.93 | $9.00 | $8.87 | $8.92 | $8.92 | 11,198,650 |
| 2022-07-06 | $9.08 | $9.12 | $8.88 | $8.95 | $8.90 | 18,780,500 |
| 2022-07-05 | $9.31 | $9.35 | $9.04 | $9.12 | $9.07 | 24,244,030 |
| 2022-07-04 | $9.50 | $9.50 | $9.23 | $9.32 | $9.27 | 17,488,050 |
| 2022-07-01 | $9.40 | $9.46 | $9.27 | $9.42 | $9.37 | 16,388,540 |
| 2022-06-30 | $9.51 | $9.65 | $9.37 | $9.39 | $9.34 | 27,991,650 |
| 2022-06-29 | $9.60 | $9.75 | $9.51 | $9.51 | $9.46 | 28,480,900 |
| 2022-06-28 | $9.76 | $9.80 | $9.52 | $9.63 | $9.58 | 29,707,340 |
| 2022-06-27 | $9.80 | $10.02 | $9.70 | $9.72 | $9.67 | 46,646,240 |
| 2022-06-24 | $9.20 | $9.99 | $9.16 | $9.80 | $9.75 | 56,461,180 |
| 2022-06-23 | $9.18 | $9.22 | $8.94 | $9.22 | $9.17 | 24,691,210 |
| 2022-06-22 | $9.49 | $9.52 | $9.13 | $9.19 | $9.14 | 25,296,040 |
| 2022-06-21 | $9.30 | $9.49 | $9.18 | $9.48 | $9.43 | 29,596,150 |
| 2022-06-20 | $9.38 | $9.38 | $9.18 | $9.22 | $9.17 | 21,005,840 |
| 2022-06-17 | $9.49 | $9.54 | $9.21 | $9.38 | $9.33 | 25,319,410 |
| 2022-06-16 | $9.35 | $9.66 | $9.32 | $9.51 | $9.46 | 34,044,230 |
| 2022-06-15 | $9.31 | $9.49 | $9.24 | $9.31 | $9.26 | 26,430,220 |
| 2022-06-14 | $9.24 | $9.37 | $9.02 | $9.34 | $9.29 | 21,814,020 |
| 2022-06-13 | $9.45 | $9.45 | $9.13 | $9.33 | $9.28 | 28,344,440 |
| 2022-06-10 | $9.30 | $9.54 | $9.27 | $9.47 | $9.42 | 22,703,120 |
| 2022-06-09 | $9.38 | $9.60 | $9.30 | $9.41 | $9.36 | 26,851,080 |
| 2022-06-08 | $9.60 | $9.71 | $9.29 | $9.47 | $9.42 | 43,282,100 |
| 2022-06-07 | $9.88 | $10.19 | $9.61 | $9.72 | $9.67 | 44,112,000 |
| 2022-06-06 | $9.88 | $9.97 | $9.65 | $9.69 | $9.64 | 34,350,830 |
| 2022-06-02 | $9.99 | $10.15 | $9.72 | $9.88 | $9.82 | 45,655,790 |
| 2022-06-01 | $9.96 | $10.26 | $9.89 | $10.02 | $9.96 | 52,405,900 |
| 2022-05-31 | $10.08 | $10.09 | $9.82 | $9.97 | $9.91 | 39,341,170 |
| 2022-05-30 | $9.84 | $10.38 | $9.76 | $10.14 | $10.08 | 58,967,210 |
| 2022-05-27 | $9.77 | $10.06 | $9.72 | $9.87 | $9.81 | 46,637,920 |
| 2022-05-26 | $9.72 | $10.15 | $9.65 | $9.80 | $9.75 | 52,869,010 |
| 2022-05-25 | $9.21 | $10.28 | $9.05 | $9.90 | $9.84 | 79,903,740 |
| 2022-05-24 | $9.05 | $9.80 | $8.96 | $9.35 | $9.30 | 64,849,070 |
| 2022-05-23 | $9.40 | $9.60 | $9.07 | $9.11 | $9.06 | 45,809,590 |
| 2022-05-20 | $9.15 | $9.26 | $8.95 | $9.03 | $8.98 | 31,299,420 |
| 2022-05-19 | $9.00 | $9.14 | $8.93 | $9.08 | $9.03 | 32,256,720 |
| 2022-05-18 | $9.27 | $9.39 | $9.07 | $9.17 | $9.12 | 42,636,780 |
| 2022-05-17 | $9.72 | $9.76 | $9.23 | $9.25 | $9.20 | 63,894,850 |
| 2022-05-16 | $9.71 | $10.12 | $9.56 | $9.77 | $9.72 | 97,965,850 |
| 2022-05-13 | $8.90 | $9.69 | $8.83 | $9.69 | $9.64 | 70,568,610 |
| 2022-05-12 | $8.50 | $8.83 | $8.50 | $8.81 | $8.76 | 19,622,930 |
| 2022-05-11 | $8.83 | $8.91 | $8.59 | $8.60 | $8.55 | 28,919,220 |
| 2022-05-10 | $8.57 | $8.85 | $8.48 | $8.79 | $8.74 | 19,267,740 |
| 2022-05-09 | $8.44 | $8.72 | $8.42 | $8.65 | $8.60 | 17,361,940 |
| 2022-05-06 | $8.42 | $8.62 | $8.36 | $8.49 | $8.44 | 15,818,830 |
| 2022-05-05 | $8.36 | $8.65 | $8.29 | $8.56 | $8.51 | 19,351,500 |
| 2022-05-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.35 | 0 |
| 2022-05-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.35 | 0 |
| 2022-04-29 | $8.11 | $8.42 | $8.08 | $8.40 | $8.35 | 20,579,840 |
| 2022-04-28 | $8.15 | $8.25 | $7.90 | $8.13 | $8.08 | 18,038,290 |
| 2022-04-27 | $7.80 | $8.30 | $7.78 | $8.25 | $8.20 | 21,889,930 |
| 2022-04-26 | $8.50 | $8.56 | $8.00 | $8.05 | $8.01 | 28,481,130 |
| 2022-04-25 | $8.80 | $8.86 | $8.45 | $8.45 | $8.40 | 32,458,100 |
| 2022-04-22 | $9.00 | $9.22 | $8.90 | $8.99 | $8.94 | 29,125,760 |
| 2022-04-21 | $9.07 | $9.55 | $9.01 | $9.06 | $9.01 | 43,179,950 |
| 2022-04-20 | $9.30 | $9.42 | $9.08 | $9.15 | $9.10 | 33,196,000 |
| 2022-04-19 | $9.17 | $9.39 | $9.08 | $9.37 | $9.32 | 37,012,310 |
| 2022-04-18 | $8.74 | $9.35 | $8.60 | $9.22 | $9.17 | 41,867,990 |
| 2022-04-15 | $8.95 | $8.98 | $8.75 | $8.78 | $8.73 | 24,631,650 |
| 2022-04-14 | $8.49 | $9.15 | $8.46 | $9.01 | $8.96 | 44,023,130 |
| 2022-04-13 | $8.74 | $8.74 | $8.45 | $8.46 | $8.41 | 15,810,880 |
| 2022-04-12 | $8.58 | $8.77 | $8.47 | $8.77 | $8.72 | 15,592,270 |
| 2022-04-11 | $8.73 | $8.82 | $8.48 | $8.59 | $8.54 | 20,118,600 |
| 2022-04-08 | $8.84 | $8.93 | $8.66 | $8.76 | $8.71 | 19,664,010 |
| 2022-04-07 | $9.02 | $9.18 | $8.84 | $8.84 | $8.79 | 24,632,700 |
| 2022-04-06 | $9.05 | $9.16 | $8.97 | $9.09 | $9.04 | 25,554,870 |
| 2022-04-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.97 | 0 |
| 2022-04-04 | $9.02 | $9.02 | $9.02 | $9.02 | $8.97 | 0 |
| 2022-04-01 | $8.86 | $9.05 | $8.77 | $9.02 | $8.97 | 27,086,610 |
| 2022-03-31 | $8.82 | $8.98 | $8.79 | $8.87 | $8.82 | 17,308,520 |
| 2022-03-30 | $8.69 | $8.89 | $8.65 | $8.89 | $8.84 | 19,081,860 |
| 2022-03-29 | $8.77 | $8.92 | $8.64 | $8.70 | $8.65 | 21,905,900 |
| 2022-03-28 | $8.68 | $9.01 | $8.68 | $8.78 | $8.73 | 31,350,910 |
| 2022-03-25 | $8.60 | $8.89 | $8.54 | $8.73 | $8.68 | 32,373,510 |
| 2022-03-24 | $8.60 | $8.67 | $8.51 | $8.56 | $8.51 | 15,034,460 |
| 2022-03-23 | $8.73 | $8.79 | $8.61 | $8.68 | $8.63 | 19,383,840 |
| 2022-03-22 | $8.52 | $8.77 | $8.46 | $8.73 | $8.68 | 26,044,270 |
| 2022-03-21 | $8.58 | $8.69 | $8.39 | $8.56 | $8.51 | 21,714,300 |
| 2022-03-18 | $8.22 | $8.64 | $8.20 | $8.46 | $8.41 | 20,947,360 |
| 2022-03-17 | $8.28 | $8.39 | $8.15 | $8.29 | $8.24 | 19,696,020 |
| 2022-03-16 | $8.18 | $8.26 | $7.85 | $8.23 | $8.18 | 23,753,320 |
| 2022-03-15 | $8.40 | $8.55 | $8.08 | $8.10 | $8.05 | 26,540,010 |
| 2022-03-14 | $8.61 | $8.88 | $8.48 | $8.51 | $8.46 | 25,178,930 |
| 2022-03-11 | $8.55 | $8.75 | $8.24 | $8.73 | $8.73 | 30,865,240 |
| 2022-03-10 | $8.66 | $8.80 | $8.50 | $8.66 | $8.66 | 26,425,870 |
| 2022-03-09 | $8.39 | $8.73 | $8.12 | $8.57 | $8.57 | 29,695,140 |
| 2022-03-08 | $8.59 | $8.80 | $8.45 | $8.45 | $8.45 | 32,124,890 |
| 2022-03-07 | $8.49 | $8.67 | $8.38 | $8.58 | $8.58 | 18,748,910 |
| 2022-03-04 | $8.61 | $8.65 | $8.48 | $8.53 | $8.53 | 19,238,320 |
| 2022-03-03 | $8.74 | $8.80 | $8.58 | $8.61 | $8.61 | 17,023,930 |
| 2022-03-02 | $8.70 | $8.84 | $8.65 | $8.74 | $8.74 | 24,235,990 |
| 2022-03-01 | $8.19 | $8.88 | $8.16 | $8.80 | $8.80 | 41,248,890 |
| 2022-02-28 | $8.31 | $8.31 | $8.03 | $8.18 | $8.18 | 17,299,260 |
| 2022-02-25 | $8.54 | $8.60 | $8.30 | $8.30 | $8.30 | 21,644,010 |
| 2022-02-24 | $8.83 | $8.95 | $8.29 | $8.40 | $8.40 | 40,236,430 |
| 2022-02-23 | $8.43 | $9.16 | $8.43 | $8.96 | $8.96 | 44,142,630 |
| 2022-02-22 | $8.53 | $8.60 | $8.27 | $8.33 | $8.33 | 17,597,370 |
| 2022-02-21 | $8.27 | $8.80 | $8.25 | $8.64 | $8.64 | 24,017,000 |
| 2022-02-18 | $8.11 | $8.31 | $8.09 | $8.28 | $8.28 | 12,784,280 |
| 2022-02-17 | $8.35 | $8.39 | $8.09 | $8.14 | $8.14 | 14,217,270 |
| 2022-02-16 | $8.39 | $8.48 | $8.32 | $8.38 | $8.38 | 9,881,200 |
| 2022-02-15 | $8.45 | $8.56 | $8.31 | $8.35 | $8.35 | 9,280,240 |
| 2022-02-14 | $8.43 | $8.56 | $8.39 | $8.43 | $8.43 | 14,669,870 |
| 2022-02-11 | $8.77 | $8.86 | $8.49 | $8.50 | $8.50 | 17,876,630 |
| 2022-02-10 | $8.70 | $8.87 | $8.63 | $8.77 | $8.77 | 30,807,480 |
| 2022-02-09 | $8.02 | $8.80 | $8.00 | $8.80 | $8.80 | 45,539,350 |
| 2022-02-08 | $7.90 | $8.02 | $7.82 | $8.00 | $8.00 | 11,128,430 |
| 2022-02-07 | $7.90 | $7.94 | $7.79 | $7.83 | $7.83 | 10,910,750 |
| 2022-02-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-02-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-02-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-02-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-01-28 | $7.67 | $7.88 | $7.62 | $7.79 | $7.79 | 12,868,450 |
| 2022-01-27 | $7.85 | $7.92 | $7.61 | $7.63 | $7.63 | 13,092,670 |
| 2022-01-26 | $7.89 | $7.93 | $7.78 | $7.85 | $7.85 | 12,343,700 |
| 2022-01-25 | $8.51 | $8.52 | $7.84 | $7.85 | $7.85 | 25,665,220 |
| 2022-01-24 | $8.61 | $8.68 | $8.33 | $8.45 | $8.45 | 17,082,580 |
| 2022-01-21 | $8.78 | $8.92 | $8.61 | $8.63 | $8.63 | 17,690,000 |
| 2022-01-20 | $9.06 | $9.09 | $8.77 | $8.80 | $8.80 | 21,567,650 |
| 2022-01-19 | $8.92 | $9.12 | $8.89 | $9.06 | $9.06 | 24,679,690 |
| 2022-01-18 | $8.91 | $9.50 | $8.90 | $8.99 | $8.99 | 44,198,500 |
| 2022-01-17 | $8.68 | $8.95 | $8.66 | $8.91 | $8.91 | 18,404,380 |
| 2022-01-14 | $8.73 | $8.84 | $8.63 | $8.67 | $8.67 | 15,544,870 |
| 2022-01-13 | $8.86 | $9.04 | $8.77 | $8.79 | $8.79 | 18,915,290 |
| 2022-01-12 | $8.84 | $8.95 | $8.74 | $8.84 | $8.84 | 22,419,740 |
| 2022-01-11 | $8.99 | $9.14 | $8.80 | $8.88 | $8.88 | 25,037,420 |
| 2022-01-10 | $8.75 | $9.09 | $8.64 | $9.05 | $9.05 | 25,489,120 |
| 2022-01-07 | $8.95 | $9.27 | $8.85 | $8.87 | $8.87 | 40,099,140 |
| 2022-01-06 | $8.82 | $9.00 | $8.79 | $8.94 | $8.94 | 25,648,120 |
| 2022-01-05 | $8.75 | $9.30 | $8.71 | $8.91 | $8.91 | 40,801,290 |
| 2022-01-04 | $8.74 | $8.91 | $8.60 | $8.80 | $8.80 | 30,239,170 |
| 2022-01-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-31 | $8.44 | $8.81 | $8.37 | $8.68 | $8.68 | 31,638,870 |
| 2021-12-30 | $8.12 | $8.48 | $8.12 | $8.44 | $8.44 | 19,330,900 |
| 2021-12-29 | $8.27 | $8.27 | $8.10 | $8.12 | $8.12 | 13,175,030 |
| 2021-12-28 | $8.29 | $8.36 | $8.21 | $8.23 | $8.23 | 12,437,860 |
| 2021-12-27 | $8.29 | $8.36 | $8.18 | $8.32 | $8.32 | 15,477,350 |
| 2021-12-24 | $8.35 | $8.51 | $8.27 | $8.31 | $8.31 | 14,068,880 |
| 2021-12-23 | $8.41 | $8.66 | $8.34 | $8.37 | $8.37 | 19,735,450 |
| 2021-12-22 | $8.35 | $8.53 | $8.32 | $8.41 | $8.41 | 16,601,580 |
| 2021-12-21 | $8.23 | $8.39 | $8.20 | $8.32 | $8.32 | 12,101,740 |
| 2021-12-20 | $8.40 | $8.44 | $8.23 | $8.25 | $8.25 | 16,243,320 |
| 2021-12-17 | $8.32 | $8.44 | $8.28 | $8.38 | $8.38 | 18,672,790 |
| 2021-12-16 | $8.19 | $8.38 | $8.14 | $8.37 | $8.37 | 20,686,760 |
| 2021-12-15 | $8.24 | $8.32 | $8.14 | $8.19 | $8.19 | 18,530,580 |
| 2021-12-14 | $7.96 | $8.44 | $7.90 | $8.21 | $8.21 | 29,556,610 |
| 2021-12-13 | $7.86 | $8.03 | $7.82 | $7.96 | $7.96 | 15,473,900 |
| 2021-12-10 | $7.75 | $7.87 | $7.73 | $7.86 | $7.86 | 9,544,690 |
| 2021-12-09 | $7.71 | $7.84 | $7.71 | $7.77 | $7.77 | 9,712,390 |
| 2021-12-08 | $7.73 | $7.75 | $7.65 | $7.71 | $7.71 | 6,637,150 |
| 2021-12-07 | $7.78 | $7.80 | $7.67 | $7.72 | $7.72 | 5,847,020 |
| 2021-12-06 | $7.84 | $7.88 | $7.73 | $7.74 | $7.74 | 7,716,910 |
| 2021-12-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 6,636,720 |
| 2021-12-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 8,392,370 |
| 2021-12-01 | $7.57 | $7.88 | $7.56 | $7.85 | $7.85 | 12,838,550 |
| 2021-11-30 | $7.58 | $7.66 | $7.56 | $7.60 | $7.60 | 7,513,320 |
| 2021-11-29 | $7.58 | $7.66 | $7.53 | $7.56 | $7.56 | 9,687,400 |
| 2021-11-26 | $7.77 | $7.82 | $7.68 | $7.69 | $7.69 | 8,310,520 |
| 2021-11-25 | $7.86 | $7.88 | $7.77 | $7.78 | $7.78 | 6,836,900 |
| 2021-11-24 | $7.77 | $7.92 | $7.74 | $7.88 | $7.88 | 7,764,240 |
| 2021-11-23 | $7.79 | $7.84 | $7.72 | $7.80 | $7.80 | 7,376,510 |
| 2021-11-22 | $7.89 | $7.94 | $7.79 | $7.79 | $7.79 | 8,355,490 |
| 2021-11-19 | $7.89 | $7.94 | $7.82 | $7.90 | $7.90 | 9,442,050 |
| 2021-11-18 | $8.03 | $8.10 | $7.88 | $7.89 | $7.89 | 16,491,500 |
| 2021-11-17 | $8.03 | $8.47 | $7.87 | $8.16 | $8.16 | 29,136,040 |
| 2021-11-16 | $7.85 | $8.19 | $7.80 | $8.03 | $8.03 | 21,425,250 |
| 2021-11-15 | $7.71 | $7.88 | $7.71 | $7.84 | $7.84 | 8,890,900 |
| 2021-11-12 | $7.78 | $7.79 | $7.71 | $7.73 | $7.73 | 5,229,310 |
| 2021-11-11 | $7.70 | $7.81 | $7.67 | $7.79 | $7.79 | 7,233,860 |
| 2021-11-10 | $7.66 | $7.77 | $7.66 | $7.71 | $7.71 | 6,390,800 |
| 2021-11-09 | $7.68 | $7.75 | $7.63 | $7.67 | $7.67 | 4,917,500 |
| 2021-11-08 | $7.68 | $7.74 | $7.65 | $7.68 | $7.68 | 6,252,950 |
| 2021-11-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 10,727,920 |
| 2021-11-04 | $7.50 | $7.55 | $7.45 | $7.50 | $7.50 | 4,129,090 |
| 2021-11-03 | $7.38 | $7.51 | $7.33 | $7.49 | $7.49 | 4,826,980 |
| 2021-11-02 | $7.52 | $7.55 | $7.33 | $7.38 | $7.38 | 6,313,160 |
| 2021-11-01 | $7.46 | $7.61 | $7.46 | $7.54 | $7.54 | 5,543,400 |
| 2021-10-29 | $7.33 | $7.57 | $7.31 | $7.51 | $7.51 | 7,429,470 |
| 2021-10-28 | $7.43 | $7.48 | $7.28 | $7.33 | $7.33 | 8,031,630 |
| 2021-10-27 | $7.54 | $7.62 | $7.43 | $7.44 | $7.44 | 5,920,950 |
| 2021-10-26 | $7.55 | $7.65 | $7.54 | $7.58 | $7.58 | 4,628,650 |
| 2021-10-25 | $7.60 | $7.62 | $7.53 | $7.55 | $7.55 | 4,996,420 |
| 2021-10-22 | $7.63 | $7.66 | $7.60 | $7.61 | $7.61 | 4,818,300 |
| 2021-10-21 | $7.76 | $7.76 | $7.63 | $7.63 | $7.63 | 9,203,690 |
| 2021-10-20 | $7.76 | $7.81 | $7.73 | $7.75 | $7.75 | 5,870,410 |
| 2021-10-19 | $7.81 | $7.84 | $7.77 | $7.78 | $7.78 | 6,988,320 |
| 2021-10-18 | $7.82 | $7.85 | $7.76 | $7.81 | $7.81 | 6,561,580 |
| 2021-10-15 | $7.97 | $7.97 | $7.82 | $7.83 | $7.83 | 7,792,720 |
| 2021-10-14 | $7.91 | $7.94 | $7.81 | $7.93 | $7.93 | 7,477,450 |
| 2021-10-13 | $7.87 | $7.93 | $7.86 | $7.88 | $7.88 | 5,337,990 |
| 2021-10-12 | $7.96 | $7.96 | $7.85 | $7.88 | $7.88 | 7,300,090 |
| 2021-10-11 | $8.00 | $8.06 | $7.94 | $7.96 | $7.96 | 8,755,770 |
| 2021-10-08 | $7.92 | $8.00 | $7.89 | $7.98 | $7.98 | 8,779,740 |
| 2021-10-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-10-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-09-30 | $7.87 | $7.89 | $7.81 | $7.85 | $7.85 | 8,349,550 |
| 2021-09-29 | $7.82 | $7.90 | $7.79 | $7.85 | $7.85 | 10,366,490 |
| 2021-09-28 | $7.86 | $7.93 | $7.82 | $7.92 | $7.92 | 7,861,300 |
| 2021-09-27 | $8.07 | $8.12 | $7.80 | $7.86 | $7.86 | 17,402,520 |
| 2021-09-24 | $8.24 | $8.26 | $8.04 | $8.05 | $8.05 | 13,998,780 |
| 2021-09-23 | $8.32 | $8.42 | $8.21 | $8.21 | $8.21 | 16,181,880 |
| 2021-09-22 | $8.10 | $8.31 | $8.08 | $8.29 | $8.29 | 8,604,020 |
| 2021-09-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-09-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-09-17 | $8.43 | $8.46 | $8.18 | $8.25 | $8.25 | 10,730,780 |
| 2021-09-16 | $8.49 | $8.65 | $8.43 | $8.45 | $8.45 | 12,778,630 |
| 2021-09-15 | $8.42 | $8.50 | $8.37 | $8.47 | $8.47 | 8,904,430 |
| 2021-09-14 | $8.64 | $8.66 | $8.40 | $8.41 | $8.41 | 13,468,180 |
| 2021-09-13 | $8.63 | $8.73 | $8.61 | $8.63 | $8.63 | 8,342,900 |
| 2021-09-10 | $8.74 | $8.85 | $8.62 | $8.63 | $8.63 | 11,807,460 |
| 2021-09-09 | $8.76 | $8.80 | $8.68 | $8.74 | $8.74 | 9,029,130 |
| 2021-09-08 | $8.59 | $8.86 | $8.57 | $8.80 | $8.80 | 17,536,080 |
| 2021-09-07 | $8.60 | $8.65 | $8.55 | $8.58 | $8.58 | 8,695,430 |
| 2021-09-06 | $8.67 | $8.68 | $8.51 | $8.58 | $8.58 | 9,766,980 |
| 2021-09-03 | $8.42 | $8.72 | $8.42 | $8.63 | $8.63 | 16,440,920 |
| 2021-09-02 | $8.45 | $8.48 | $8.32 | $8.41 | $8.41 | 8,730,320 |
| 2021-09-01 | $8.38 | $8.55 | $8.32 | $8.48 | $8.48 | 13,107,980 |
| 2021-08-31 | $8.13 | $8.42 | $8.10 | $8.40 | $8.40 | 18,969,810 |
| 2021-08-30 | $8.05 | $8.25 | $8.04 | $8.12 | $8.12 | 11,611,930 |
| 2021-08-27 | $8.01 | $8.06 | $7.98 | $8.05 | $8.05 | 7,257,900 |
| 2021-08-26 | $8.07 | $8.09 | $8.01 | $8.02 | $8.02 | 7,019,760 |
| 2021-08-25 | $8.00 | $8.16 | $7.94 | $8.09 | $8.09 | 10,368,300 |
| 2021-08-24 | $8.01 | $8.03 | $7.96 | $8.00 | $8.00 | 8,149,860 |
| 2021-08-23 | $8.03 | $8.08 | $7.97 | $8.02 | $8.02 | 9,878,580 |
| 2021-08-20 | $8.14 | $8.15 | $7.98 | $8.01 | $8.01 | 9,349,880 |
| 2021-08-19 | $8.04 | $8.20 | $8.02 | $8.12 | $8.12 | 9,165,400 |
| 2021-08-18 | $8.01 | $8.06 | $7.97 | $8.04 | $8.04 | 7,439,260 |
| 2021-08-17 | $8.09 | $8.13 | $8.00 | $8.02 | $8.02 | 8,178,090 |
| 2021-08-16 | $8.08 | $8.15 | $8.05 | $8.09 | $8.09 | 7,443,940 |
| 2021-08-13 | $8.14 | $8.15 | $7.95 | $8.09 | $8.09 | 8,829,800 |
| 2021-08-12 | $8.14 | $8.23 | $8.12 | $8.13 | $8.13 | 8,477,160 |
| 2021-08-11 | $8.12 | $8.17 | $8.09 | $8.14 | $8.14 | 6,971,530 |
| 2021-08-10 | $8.12 | $8.14 | $8.03 | $8.12 | $8.12 | 7,473,960 |
| 2021-08-09 | $8.08 | $8.18 | $8.05 | $8.13 | $8.13 | 6,215,170 |
| 2021-08-06 | $8.12 | $8.15 | $8.00 | $8.07 | $8.07 | 6,630,400 |
| 2021-08-05 | $8.15 | $8.24 | $8.10 | $8.11 | $8.11 | 6,290,400 |
| 2021-08-04 | $8.34 | $8.35 | $8.15 | $8.19 | $8.19 | 12,011,490 |
| 2021-08-03 | $8.23 | $8.51 | $8.23 | $8.39 | $8.39 | 9,896,570 |
| 2021-08-02 | $8.10 | $8.32 | $8.07 | $8.27 | $8.27 | 8,074,480 |
| 2021-07-30 | $8.03 | $8.48 | $7.91 | $8.27 | $8.27 | 14,244,280 |
| 2021-07-29 | $8.26 | $8.28 | $8.05 | $8.08 | $8.08 | 11,714,430 |
| 2021-07-28 | $8.55 | $8.61 | $8.17 | $8.19 | $8.19 | 14,961,590 |
| 2021-07-27 | $8.53 | $8.66 | $8.48 | $8.56 | $8.56 | 9,403,580 |
| 2021-07-26 | $8.63 | $8.68 | $8.42 | $8.56 | $8.56 | 11,176,030 |
| 2021-07-23 | $8.42 | $8.69 | $8.40 | $8.63 | $8.63 | 13,180,440 |
| 2021-07-22 | $8.40 | $8.45 | $8.30 | $8.41 | $8.41 | 4,797,710 |
| 2021-07-21 | $8.40 | $8.49 | $8.38 | $8.39 | $8.39 | 6,841,200 |
| 2021-07-20 | $8.45 | $8.46 | $8.38 | $8.44 | $8.44 | 4,675,950 |
| 2021-07-19 | $8.40 | $8.53 | $8.27 | $8.49 | $8.49 | 7,394,400 |
| 2021-07-16 | $8.46 | $8.51 | $8.36 | $8.39 | $8.39 | 6,083,580 |
| 2021-07-15 | $8.50 | $8.53 | $8.38 | $8.46 | $8.46 | 7,443,690 |
| 2021-07-14 | $8.64 | $8.69 | $8.53 | $8.54 | $8.50 | 7,560,010 |
| 2021-07-13 | $8.59 | $8.70 | $8.50 | $8.68 | $8.64 | 10,012,190 |
| 2021-07-12 | $8.61 | $8.73 | $8.58 | $8.62 | $8.58 | 10,883,270 |
| 2021-07-09 | $8.56 | $8.64 | $8.46 | $8.58 | $8.54 | 10,604,870 |
| 2021-07-08 | $8.84 | $8.84 | $8.55 | $8.58 | $8.54 | 15,439,990 |
| 2021-07-07 | $8.85 | $8.95 | $8.75 | $8.83 | $8.79 | 9,904,720 |
| 2021-07-06 | $8.88 | $8.96 | $8.80 | $8.91 | $8.87 | 6,958,540 |
| 2021-07-05 | $9.12 | $9.19 | $8.83 | $8.85 | $8.81 | 15,337,290 |
| 2021-07-02 | $9.49 | $9.55 | $9.00 | $9.10 | $9.06 | 11,560,730 |
| 2021-07-01 | $9.57 | $9.67 | $9.51 | $9.51 | $9.47 | 6,679,980 |
| 2021-06-30 | $9.46 | $9.65 | $9.38 | $9.61 | $9.56 | 9,916,400 |
| 2021-06-29 | $9.40 | $9.74 | $9.35 | $9.43 | $9.39 | 15,163,290 |
| 2021-06-28 | $9.50 | $9.54 | $9.37 | $9.41 | $9.37 | 6,639,210 |
| 2021-06-25 | $9.35 | $9.51 | $9.33 | $9.50 | $9.46 | 7,753,290 |
| 2021-06-24 | $9.37 | $9.57 | $9.29 | $9.38 | $9.34 | 8,666,880 |
| 2021-06-23 | $9.43 | $9.50 | $9.31 | $9.42 | $9.38 | 7,688,590 |
| 2021-06-22 | $9.27 | $9.58 | $9.22 | $9.43 | $9.39 | 10,761,960 |
| 2021-06-21 | $9.31 | $9.36 | $9.21 | $9.25 | $9.21 | 7,833,610 |
| 2021-06-18 | $9.31 | $9.40 | $9.18 | $9.37 | $9.33 | 7,168,010 |
| 2021-06-17 | $9.32 | $9.47 | $9.22 | $9.30 | $9.26 | 7,396,850 |
| 2021-06-16 | $9.45 | $9.52 | $9.30 | $9.37 | $9.33 | 8,533,380 |
| 2021-06-15 | $9.96 | $10.00 | $9.25 | $9.33 | $9.29 | 21,203,390 |
| 2021-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2021-06-11 | $10.28 | $10.28 | $9.91 | $10.00 | $9.95 | 17,143,040 |
| 2021-06-10 | $10.27 | $10.35 | $10.13 | $10.28 | $10.23 | 12,892,860 |
| 2021-06-09 | $9.96 | $10.27 | $9.92 | $10.25 | $10.20 | 17,687,760 |
| 2021-06-08 | $9.90 | $10.05 | $9.76 | $10.05 | $10.00 | 12,511,400 |
| 2021-06-07 | $9.79 | $10.03 | $9.75 | $9.96 | $9.91 | 11,717,180 |
| 2021-06-04 | $9.92 | $10.12 | $9.70 | $9.78 | $9.73 | 16,798,860 |
| 2021-06-03 | $9.86 | $10.10 | $9.85 | $9.92 | $9.87 | 13,546,350 |
| 2021-06-02 | $10.20 | $10.20 | $9.79 | $9.85 | $9.80 | 23,562,110 |
| 2021-06-01 | $10.15 | $10.50 | $10.08 | $10.22 | $10.17 | 24,582,870 |
| 2021-05-31 | $10.17 | $10.34 | $10.11 | $10.22 | $10.17 | 14,531,140 |
| 2021-05-28 | $10.35 | $10.40 | $10.10 | $10.22 | $10.17 | 20,626,510 |
| 2021-05-27 | $10.60 | $10.69 | $10.33 | $10.39 | $10.34 | 20,951,640 |
| 2021-05-26 | $10.82 | $10.83 | $10.55 | $10.59 | $10.54 | 18,678,860 |
| 2021-05-25 | $10.88 | $11.12 | $10.53 | $10.70 | $10.65 | 36,858,540 |
| 2021-05-24 | $11.08 | $11.58 | $10.85 | $10.92 | $10.87 | 32,605,480 |
| 2021-05-21 | $10.93 | $11.15 | $10.81 | $10.95 | $10.90 | 20,295,650 |
| 2021-05-20 | $11.15 | $11.40 | $10.85 | $10.98 | $10.93 | 61,141,030 |
| 2021-05-19 | $10.44 | $11.48 | $10.20 | $11.48 | $11.43 | 79,730,500 |
| 2021-05-18 | $9.77 | $10.60 | $9.73 | $10.44 | $10.39 | 45,355,120 |
| 2021-05-17 | $9.39 | $9.99 | $9.35 | $9.83 | $9.78 | 28,665,830 |
| 2021-05-14 | $9.38 | $9.50 | $9.34 | $9.43 | $9.39 | 8,272,380 |
| 2021-05-13 | $9.20 | $9.60 | $9.20 | $9.48 | $9.44 | 17,574,710 |
| 2021-05-12 | $9.12 | $9.27 | $9.01 | $9.26 | $9.22 | 9,787,500 |
| 2021-05-11 | $8.96 | $9.14 | $8.88 | $9.13 | $9.09 | 6,321,720 |
| 2021-05-10 | $9.18 | $9.26 | $8.90 | $8.97 | $8.93 | 11,551,480 |
| 2021-05-07 | $9.14 | $9.26 | $9.08 | $9.23 | $9.19 | 7,509,990 |
| 2021-05-06 | $8.94 | $9.27 | $8.88 | $9.11 | $9.07 | 11,648,820 |
| 2021-05-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.91 | 0 |
| 2021-05-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.91 | 0 |
| 2021-04-30 | $9.09 | $9.09 | $8.82 | $8.95 | $8.91 | 13,205,700 |
| 2021-04-29 | $9.22 | $9.33 | $9.13 | $9.23 | $9.19 | 6,303,440 |
| 2021-04-28 | $9.23 | $9.28 | $9.10 | $9.21 | $9.17 | 8,801,850 |
| 2021-04-27 | $9.25 | $9.47 | $9.24 | $9.25 | $9.21 | 10,787,390 |
| 2021-04-26 | $9.36 | $9.47 | $9.24 | $9.25 | $9.21 | 8,629,110 |
| 2021-04-23 | $9.62 | $9.62 | $9.23 | $9.41 | $9.37 | 16,652,140 |
| 2021-04-22 | $9.67 | $9.74 | $9.47 | $9.55 | $9.51 | 15,685,850 |
| 2021-04-21 | $9.93 | $9.95 | $9.65 | $9.65 | $9.60 | 17,044,790 |
| 2021-04-20 | $9.67 | $10.05 | $9.65 | $9.98 | $9.93 | 22,113,530 |
| 2021-04-19 | $9.77 | $10.05 | $9.61 | $9.70 | $9.65 | 23,385,020 |
| 2021-04-16 | $9.40 | $9.81 | $9.35 | $9.78 | $9.73 | 23,535,820 |
| 2021-04-15 | $9.20 | $9.50 | $9.18 | $9.40 | $9.36 | 16,538,040 |
| 2021-04-14 | $9.13 | $9.30 | $8.93 | $9.25 | $9.21 | 13,833,720 |
| 2021-04-13 | $9.08 | $9.43 | $9.00 | $9.09 | $9.05 | 23,100,740 |
| 2021-04-12 | $9.05 | $9.14 | $8.96 | $9.10 | $9.06 | 10,916,150 |
| 2021-04-09 | $8.81 | $9.16 | $8.78 | $9.07 | $9.03 | 17,957,570 |
| 2021-04-08 | $8.80 | $8.93 | $8.75 | $8.84 | $8.80 | 9,797,240 |
| 2021-04-07 | $8.82 | $8.85 | $8.74 | $8.78 | $8.74 | 5,835,170 |
| 2021-04-06 | $8.83 | $8.90 | $8.80 | $8.83 | $8.79 | 5,802,670 |
| 2021-04-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.82 | 0 |
| 2021-04-02 | $8.75 | $8.86 | $8.69 | $8.86 | $8.82 | 6,412,920 |
| 2021-04-01 | $8.93 | $8.93 | $8.74 | $8.79 | $8.75 | 6,805,220 |
| 2021-03-31 | $8.69 | $8.87 | $8.64 | $8.87 | $8.83 | 9,307,440 |
| 2021-03-30 | $8.70 | $8.72 | $8.62 | $8.70 | $8.66 | 5,946,080 |
| 2021-03-29 | $8.85 | $8.86 | $8.64 | $8.70 | $8.66 | 8,811,210 |
| 2021-03-26 | $8.77 | $8.90 | $8.77 | $8.83 | $8.79 | 7,909,430 |
| 2021-03-25 | $8.80 | $8.93 | $8.74 | $8.77 | $8.73 | 9,581,100 |
| 2021-03-24 | $8.55 | $9.03 | $8.55 | $8.80 | $8.76 | 18,430,240 |
| 2021-03-23 | $8.62 | $8.69 | $8.55 | $8.64 | $8.60 | 6,586,500 |
| 2021-03-22 | $8.54 | $8.68 | $8.50 | $8.64 | $8.60 | 7,910,030 |
| 2021-03-19 | $8.60 | $8.64 | $8.48 | $8.54 | $8.50 | 8,453,000 |
| 2021-03-18 | $8.73 | $8.77 | $8.64 | $8.66 | $8.62 | 6,364,610 |
| 2021-03-17 | $8.78 | $8.86 | $8.66 | $8.70 | $8.66 | 7,695,420 |
| 2021-03-16 | $8.70 | $8.85 | $8.68 | $8.76 | $8.72 | 8,853,390 |
| 2021-03-15 | $8.59 | $8.77 | $8.51 | $8.75 | $8.71 | 9,364,620 |
| 2021-03-12 | $8.70 | $8.72 | $8.57 | $8.63 | $8.59 | 7,713,600 |
| 2021-03-11 | $8.64 | $8.81 | $8.47 | $8.74 | $8.70 | 13,393,030 |
| 2021-03-10 | $8.76 | $8.83 | $8.50 | $8.62 | $8.58 | 13,111,330 |
| 2021-03-09 | $8.87 | $8.97 | $8.58 | $8.70 | $8.66 | 13,789,640 |
| 2021-03-08 | $8.99 | $9.10 | $8.85 | $8.87 | $8.83 | 14,845,030 |
| 2021-03-05 | $8.77 | $9.18 | $8.77 | $9.01 | $8.97 | 23,586,280 |
| 2021-03-04 | $8.63 | $8.90 | $8.57 | $8.78 | $8.74 | 27,609,410 |
| 2021-03-03 | $8.19 | $8.99 | $8.18 | $8.82 | $8.78 | 48,507,910 |
| 2021-03-02 | $8.37 | $8.39 | $8.13 | $8.17 | $8.13 | 10,734,230 |
| 2021-03-01 | $8.41 | $8.45 | $8.32 | $8.35 | $8.31 | 10,494,500 |
| 2021-02-26 | $8.37 | $8.48 | $8.31 | $8.32 | $8.28 | 8,287,610 |
| 2021-02-25 | $8.50 | $8.57 | $8.40 | $8.42 | $8.38 | 8,683,590 |
| 2021-02-24 | $8.49 | $8.67 | $8.43 | $8.50 | $8.46 | 9,863,600 |
| 2021-02-23 | $8.57 | $8.62 | $8.46 | $8.47 | $8.43 | 9,276,410 |
| 2021-02-22 | $8.51 | $8.80 | $8.50 | $8.60 | $8.56 | 18,723,160 |
| 2021-02-19 | $8.16 | $8.53 | $8.14 | $8.53 | $8.49 | 15,979,620 |
| 2021-02-18 | $8.35 | $8.38 | $8.16 | $8.20 | $8.16 | 16,176,200 |
| 2021-02-17 | $8.19 | $8.19 | $8.19 | $8.19 | $8.15 | 0 |
| 2021-02-16 | $8.19 | $8.19 | $8.19 | $8.19 | $8.15 | 0 |
| 2021-02-15 | $8.19 | $8.19 | $8.19 | $8.19 | $8.15 | 0 |
| 2021-02-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.15 | 0 |
| 2021-02-11 | $8.19 | $8.19 | $8.19 | $8.19 | $8.15 | 0 |
| 2021-02-10 | $8.12 | $8.22 | $8.09 | $8.19 | $8.15 | 6,871,980 |
| 2021-02-09 | $8.02 | $8.17 | $7.98 | $8.13 | $8.09 | 6,923,400 |
| 2021-02-08 | $8.04 | $8.05 | $7.87 | $7.98 | $7.94 | 6,656,960 |
| 2021-02-05 | $8.00 | $8.15 | $7.96 | $8.04 | $8.00 | 6,457,530 |
| 2021-02-04 | $8.10 | $8.23 | $7.91 | $8.05 | $8.01 | 11,491,940 |
| 2021-02-03 | $8.44 | $8.53 | $8.18 | $8.18 | $8.14 | 8,861,950 |
| 2021-02-02 | $8.32 | $8.46 | $8.14 | $8.45 | $8.41 | 8,052,340 |
| 2021-02-01 | $8.53 | $8.63 | $8.28 | $8.35 | $8.31 | 15,023,250 |
| 2021-01-29 | $8.91 | $9.05 | $8.55 | $8.66 | $8.62 | 17,017,940 |
| 2021-01-28 | $9.01 | $9.22 | $8.92 | $8.93 | $8.89 | 13,641,810 |
| 2021-01-27 | $9.14 | $9.33 | $8.98 | $9.11 | $9.07 | 21,146,450 |
| 2021-01-26 | $9.02 | $9.18 | $8.82 | $8.92 | $8.88 | 12,169,730 |
| 2021-01-25 | $8.92 | $9.38 | $8.85 | $9.02 | $8.98 | 16,870,190 |
| 2021-01-22 | $9.14 | $9.14 | $8.81 | $8.93 | $8.89 | 17,326,920 |
| 2021-01-21 | $9.17 | $9.26 | $9.10 | $9.14 | $9.10 | 10,902,700 |
| 2021-01-20 | $9.24 | $9.30 | $9.14 | $9.19 | $9.15 | 7,083,530 |
| 2021-01-19 | $9.22 | $9.36 | $9.11 | $9.28 | $9.24 | 13,448,550 |
| 2021-01-18 | $9.15 | $9.58 | $9.13 | $9.22 | $9.18 | 15,746,530 |
| 2021-01-15 | $9.50 | $9.50 | $9.18 | $9.22 | $9.18 | 14,818,900 |
| 2021-01-14 | $9.15 | $9.63 | $9.15 | $9.46 | $9.42 | 23,699,750 |
| 2021-01-13 | $8.97 | $9.34 | $8.80 | $9.26 | $9.22 | 20,902,640 |
| 2021-01-12 | $8.90 | $9.01 | $8.87 | $8.95 | $8.91 | 9,055,070 |
| 2021-01-11 | $9.01 | $9.14 | $8.87 | $8.98 | $8.94 | 13,928,380 |
| 2021-01-08 | $8.70 | $9.13 | $8.70 | $9.08 | $9.04 | 14,495,320 |
| 2021-01-07 | $9.00 | $9.03 | $8.73 | $8.73 | $8.69 | 12,848,310 |
| 2021-01-06 | $9.15 | $9.15 | $8.95 | $9.00 | $8.96 | 13,211,210 |
| 2021-01-05 | $9.11 | $9.17 | $8.96 | $9.15 | $9.11 | 13,495,060 |
| 2021-01-04 | $9.12 | $9.15 | $9.00 | $9.09 | $9.05 | 15,292,440 |
| 2021-01-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.16 | 0 |
| 2020-12-31 | $9.20 | $9.30 | $9.12 | $9.20 | $9.16 | 17,928,240 |
| 2020-12-30 | $9.33 | $9.41 | $9.10 | $9.20 | $9.16 | 14,808,930 |
| 2020-12-29 | $9.31 | $9.55 | $9.30 | $9.37 | $9.33 | 10,345,360 |
| 2020-12-28 | $9.47 | $9.56 | $9.33 | $9.35 | $9.31 | 9,320,890 |
| 2020-12-25 | $9.44 | $9.58 | $9.26 | $9.42 | $9.38 | 9,878,350 |
| 2020-12-24 | $9.86 | $9.89 | $9.56 | $9.56 | $9.52 | 21,857,270 |
| 2020-12-23 | $9.93 | $10.51 | $9.93 | $10.06 | $10.01 | 42,517,430 |
| 2020-12-22 | $9.91 | $9.97 | $9.52 | $9.55 | $9.51 | 13,797,210 |
| 2020-12-21 | $9.96 | $10.10 | $9.89 | $10.01 | $9.96 | 6,829,950 |
| 2020-12-18 | $9.95 | $10.02 | $9.90 | $10.02 | $9.97 | 6,156,160 |
| 2020-12-17 | $10.00 | $10.13 | $9.74 | $9.97 | $9.92 | 12,549,370 |
| 2020-12-16 | $10.17 | $10.20 | $9.97 | $9.98 | $9.93 | 5,822,700 |
| 2020-12-15 | $10.10 | $10.27 | $10.05 | $10.18 | $10.13 | 6,540,990 |
| 2020-12-14 | $10.06 | $10.15 | $9.99 | $10.06 | $10.01 | 5,390,110 |
| 2020-12-11 | $10.33 | $10.35 | $9.91 | $10.19 | $10.14 | 13,502,750 |
| 2020-12-10 | $10.25 | $10.40 | $10.24 | $10.30 | $10.25 | 6,495,700 |
| 2020-12-09 | $10.82 | $10.82 | $10.31 | $10.34 | $10.29 | 11,837,870 |
| 2020-12-08 | $10.71 | $11.08 | $10.69 | $10.80 | $10.75 | 13,520,190 |
| 2020-12-07 | $10.80 | $10.84 | $10.66 | $10.68 | $10.63 | 9,086,450 |
| 2020-12-04 | $11.14 | $11.15 | $10.72 | $10.78 | $10.73 | 22,903,450 |
| 2020-12-03 | $10.53 | $11.47 | $10.42 | $11.21 | $11.16 | 30,461,520 |
| 2020-12-02 | $10.48 | $10.57 | $10.40 | $10.52 | $10.47 | 10,203,350 |
| 2020-12-01 | $10.53 | $10.73 | $10.47 | $10.53 | $10.48 | 15,176,270 |
| 2020-11-30 | $10.56 | $10.69 | $10.40 | $10.50 | $10.45 | 9,648,720 |
| 2020-11-27 | $10.84 | $10.84 | $10.50 | $10.56 | $10.51 | 12,412,220 |
| 2020-11-26 | $10.76 | $10.98 | $10.60 | $10.84 | $10.79 | 10,277,420 |
| 2020-11-25 | $10.74 | $10.92 | $10.68 | $10.77 | $10.72 | 9,531,600 |
| 2020-11-24 | $10.77 | $10.97 | $10.66 | $10.74 | $10.69 | 10,474,670 |
| 2020-11-23 | $10.71 | $10.73 | $10.51 | $10.70 | $10.65 | 11,185,110 |
| 2020-11-20 | $10.58 | $10.74 | $10.58 | $10.71 | $10.66 | 6,002,310 |
| 2020-11-19 | $10.60 | $10.70 | $10.53 | $10.65 | $10.60 | 7,088,520 |
| 2020-11-18 | $10.26 | $10.75 | $10.25 | $10.68 | $10.63 | 14,219,200 |
| 2020-11-17 | $10.53 | $10.53 | $10.20 | $10.24 | $10.19 | 8,227,350 |
| 2020-11-16 | $10.42 | $10.60 | $10.42 | $10.54 | $10.49 | 8,018,280 |
| 2020-11-13 | $10.28 | $10.50 | $10.10 | $10.42 | $10.37 | 8,975,750 |
| 2020-11-12 | $10.41 | $10.50 | $10.24 | $10.27 | $10.22 | 7,543,110 |
| 2020-11-11 | $10.54 | $10.54 | $10.28 | $10.37 | $10.32 | 10,833,760 |
| 2020-11-10 | $10.94 | $10.94 | $10.46 | $10.54 | $10.49 | 18,021,090 |
| 2020-11-09 | $10.90 | $11.23 | $10.81 | $10.87 | $10.82 | 27,589,830 |
| 2020-11-06 | $11.02 | $11.03 | $10.80 | $10.87 | $10.82 | 5,481,620 |
| 2020-11-05 | $10.86 | $11.04 | $10.74 | $10.99 | $10.94 | 8,461,280 |
| 2020-11-04 | $11.08 | $11.12 | $10.76 | $10.81 | $10.76 | 5,913,810 |
| 2020-11-03 | $10.79 | $11.07 | $10.76 | $11.00 | $10.95 | 7,461,180 |
| 2020-11-02 | $10.95 | $11.10 | $10.68 | $10.73 | $10.68 | 7,748,700 |
| 2020-10-30 | $11.25 | $11.34 | $10.91 | $10.95 | $10.90 | 8,223,900 |
| 2020-10-29 | $11.27 | $11.43 | $11.13 | $11.23 | $11.18 | 6,821,550 |
| 2020-10-28 | $11.44 | $11.57 | $11.25 | $11.35 | $11.30 | 5,687,090 |
| 2020-10-27 | $11.41 | $11.53 | $11.30 | $11.49 | $11.44 | 4,844,760 |
| 2020-10-26 | $11.63 | $11.67 | $11.39 | $11.44 | $11.39 | 7,000,600 |
| 2020-10-23 | $11.84 | $12.09 | $11.63 | $11.63 | $11.58 | 8,076,630 |
| 2020-10-22 | $11.91 | $12.02 | $11.79 | $11.89 | $11.83 | 4,639,530 |
| 2020-10-21 | $12.22 | $12.27 | $11.83 | $11.97 | $11.91 | 6,340,590 |
| 2020-10-20 | $12.23 | $12.24 | $12.08 | $12.23 | $12.17 | 5,126,480 |
| 2020-10-19 | $12.51 | $12.70 | $12.17 | $12.20 | $12.14 | 8,357,240 |
| 2020-10-16 | $12.43 | $12.58 | $12.31 | $12.42 | $12.36 | 5,152,200 |
| 2020-10-15 | $12.70 | $12.75 | $12.40 | $12.46 | $12.40 | 7,582,190 |
| 2020-10-14 | $12.84 | $13.01 | $12.54 | $12.70 | $12.64 | 10,014,200 |
| 2020-10-13 | $13.02 | $13.40 | $12.72 | $12.84 | $12.78 | 21,366,820 |
| 2020-10-12 | $12.20 | $13.20 | $12.05 | $13.08 | $13.02 | 24,564,060 |
| 2020-10-09 | $11.50 | $12.24 | $11.41 | $12.02 | $11.96 | 14,557,800 |
| 2020-10-08 | $11.34 | $11.34 | $11.34 | $11.34 | $11.29 | 0 |
| 2020-10-07 | $11.34 | $11.34 | $11.34 | $11.34 | $11.29 | 0 |
| 2020-10-06 | $11.34 | $11.34 | $11.34 | $11.34 | $11.29 | 0 |
| 2020-10-05 | $11.34 | $11.34 | $11.34 | $11.34 | $11.29 | 0 |
| 2020-10-02 | $11.34 | $11.34 | $11.34 | $11.34 | $11.29 | 0 |
| 2020-10-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.29 | 0 |
| 2020-09-30 | $11.58 | $11.79 | $11.07 | $11.34 | $11.29 | 18,649,590 |
| 2020-09-29 | $12.20 | $12.26 | $11.47 | $11.50 | $11.45 | 21,209,980 |
| 2020-09-28 | $12.36 | $12.81 | $12.17 | $12.20 | $12.14 | 7,507,710 |
| 2020-09-25 | $12.55 | $12.58 | $12.18 | $12.21 | $12.15 | 7,087,200 |
| 2020-09-24 | $12.70 | $12.70 | $12.38 | $12.47 | $12.41 | 5,509,240 |
| 2020-09-23 | $12.52 | $12.79 | $12.52 | $12.73 | $12.67 | 5,190,820 |
| 2020-09-22 | $12.76 | $12.84 | $12.50 | $12.52 | $12.46 | 6,800,300 |
| 2020-09-21 | $13.01 | $13.15 | $12.77 | $12.84 | $12.78 | 7,759,410 |
| 2020-09-18 | $12.90 | $13.06 | $12.82 | $13.00 | $12.94 | 6,117,980 |
| 2020-09-17 | $12.74 | $13.12 | $12.71 | $12.94 | $12.88 | 9,174,110 |
| 2020-09-16 | $13.05 | $13.05 | $12.72 | $12.76 | $12.70 | 7,039,140 |
| 2020-09-15 | $12.51 | $13.07 | $12.38 | $13.05 | $12.99 | 14,386,760 |
| 2020-09-14 | $12.50 | $12.64 | $12.30 | $12.40 | $12.34 | 7,506,240 |
| 2020-09-11 | $12.15 | $12.57 | $12.15 | $12.46 | $12.40 | 7,889,610 |
| 2020-09-10 | $12.62 | $12.75 | $12.25 | $12.29 | $12.23 | 9,892,700 |
| 2020-09-09 | $12.90 | $12.99 | $12.43 | $12.51 | $12.45 | 13,034,980 |
| 2020-09-08 | $12.90 | $13.07 | $12.72 | $13.01 | $12.95 | 10,195,840 |
| 2020-09-07 | $13.30 | $13.37 | $12.93 | $12.96 | $12.90 | 12,385,200 |
| 2020-09-04 | $13.30 | $13.64 | $13.23 | $13.36 | $13.30 | 11,740,010 |
| 2020-09-03 | $13.24 | $13.54 | $13.20 | $13.53 | $13.47 | 13,172,000 |
| 2020-09-02 | $13.53 | $13.53 | $13.17 | $13.30 | $13.24 | 14,197,870 |
| 2020-09-01 | $13.91 | $13.94 | $13.40 | $13.53 | $13.47 | 18,625,790 |
| 2020-08-31 | $13.92 | $14.14 | $13.89 | $13.94 | $13.87 | 14,307,590 |
| 2020-08-28 | $14.41 | $14.71 | $13.90 | $14.07 | $14.00 | 30,999,120 |
| 2020-08-27 | $15.19 | $15.80 | $14.60 | $14.70 | $14.63 | 47,139,730 |
| 2020-08-26 | $14.09 | $14.75 | $14.09 | $14.45 | $14.38 | 29,653,790 |
| 2020-08-25 | $14.12 | $14.47 | $14.00 | $14.11 | $14.04 | 13,406,720 |
| 2020-08-24 | $14.00 | $14.21 | $13.82 | $14.11 | $14.04 | 9,711,060 |
| 2020-08-21 | $14.40 | $14.49 | $14.04 | $14.07 | $14.00 | 13,410,780 |
| 2020-08-20 | $14.00 | $14.75 | $13.80 | $14.24 | $14.17 | 18,746,200 |
| 2020-08-19 | $14.21 | $14.48 | $13.95 | $14.15 | $14.08 | 15,846,680 |
| 2020-08-18 | $14.56 | $14.73 | $14.15 | $14.21 | $14.14 | 18,443,840 |
| 2020-08-17 | $13.88 | $14.89 | $13.80 | $14.59 | $14.52 | 28,327,200 |
| 2020-08-14 | $13.84 | $13.98 | $13.60 | $13.93 | $13.86 | 11,751,690 |
| 2020-08-13 | $14.28 | $14.28 | $13.70 | $13.74 | $13.68 | 21,582,780 |
| 2020-08-12 | $14.10 | $14.67 | $13.70 | $14.33 | $14.26 | 33,506,090 |
| 2020-08-11 | $16.27 | $16.88 | $14.51 | $14.72 | $14.65 | 68,008,050 |
| 2020-08-10 | $15.00 | $15.90 | $14.70 | $15.90 | $15.83 | 48,433,050 |
| 2020-08-07 | $13.78 | $14.98 | $13.20 | $14.45 | $14.38 | 27,780,110 |
| 2020-08-06 | $14.22 | $14.22 | $13.72 | $13.86 | $13.79 | 16,289,370 |
| 2020-08-05 | $13.77 | $14.37 | $13.56 | $14.19 | $14.12 | 26,139,800 |
| 2020-08-04 | $13.56 | $14.10 | $13.27 | $13.94 | $13.87 | 30,388,480 |
| 2020-08-03 | $13.40 | $13.55 | $13.21 | $13.45 | $13.39 | 18,082,290 |
| 2020-07-31 | $12.95 | $13.32 | $12.91 | $13.18 | $13.12 | 15,090,750 |
| 2020-07-30 | $13.11 | $13.24 | $12.95 | $13.09 | $13.03 | 13,023,780 |
| 2020-07-29 | $12.71 | $13.19 | $12.64 | $13.08 | $13.02 | 14,116,430 |
| 2020-07-28 | $12.80 | $12.91 | $12.55 | $12.68 | $12.62 | 10,606,200 |
| 2020-07-27 | $12.42 | $13.00 | $12.34 | $12.81 | $12.75 | 16,617,360 |
| 2020-07-24 | $13.10 | $13.34 | $12.35 | $12.43 | $12.37 | 24,669,680 |
| 2020-07-23 | $13.29 | $13.42 | $12.91 | $13.21 | $13.15 | 18,096,040 |
| 2020-07-22 | $13.45 | $13.71 | $13.14 | $13.43 | $13.37 | 18,863,160 |
| 2020-07-21 | $13.30 | $13.61 | $13.26 | $13.50 | $13.44 | 18,761,480 |
| 2020-07-20 | $13.21 | $13.44 | $12.96 | $13.31 | $13.25 | 18,795,580 |
| 2020-07-17 | $13.23 | $13.48 | $12.72 | $13.06 | $13.00 | 25,582,710 |
| 2020-07-16 | $14.51 | $14.71 | $13.25 | $13.25 | $13.19 | 47,444,680 |
| 2020-07-15 | $16.21 | $16.21 | $14.72 | $14.72 | $14.65 | 64,668,930 |
| 2020-07-14 | $15.72 | $16.50 | $15.28 | $16.35 | $16.27 | 60,505,570 |
| 2020-07-13 | $15.26 | $15.65 | $14.97 | $15.48 | $15.41 | 41,997,390 |
| 2020-07-10 | $15.62 | $16.97 | $15.23 | $15.36 | $15.29 | 59,928,580 |
| 2020-07-09 | $15.79 | $15.97 | $15.24 | $15.77 | $15.70 | 47,218,830 |
| 2020-07-08 | $15.38 | $15.80 | $15.10 | $15.71 | $15.64 | 39,180,100 |
| 2020-07-07 | $14.95 | $15.72 | $14.82 | $15.27 | $15.20 | 50,002,010 |
| 2020-07-06 | $14.48 | $15.19 | $14.48 | $14.99 | $14.92 | 55,386,910 |
| 2020-07-03 | $15.63 | $16.01 | $14.60 | $14.75 | $14.68 | 64,415,310 |
| 2020-07-02 | $14.83 | $16.22 | $14.82 | $15.86 | $15.79 | 48,624,580 |
| 2020-07-01 | $15.00 | $15.15 | $14.63 | $14.98 | $14.91 | 39,863,270 |
| 2020-06-30 | $15.24 | $15.35 | $14.71 | $15.20 | $15.13 | 41,329,540 |
| 2020-06-29 | $14.55 | $15.16 | $14.45 | $15.07 | $15.00 | 38,204,520 |
| 2020-06-26 | $14.73 | $14.73 | $14.73 | $14.73 | $14.66 | 0 |
| 2020-06-25 | $14.73 | $14.73 | $14.73 | $14.73 | $14.66 | 0 |
| 2020-06-24 | $15.00 | $15.45 | $14.62 | $14.73 | $14.66 | 45,487,690 |
| 2020-06-23 | $15.00 | $15.19 | $14.48 | $15.10 | $15.03 | 43,478,960 |
| 2020-06-22 | $14.62 | $15.16 | $14.51 | $14.88 | $14.81 | 48,809,290 |
| 2020-06-19 | $14.75 | $15.51 | $14.60 | $14.83 | $14.76 | 58,646,150 |
| 2020-06-18 | $15.97 | $16.27 | $15.15 | $15.67 | $14.94 | 69,227,580 |
| 2020-06-17 | $14.45 | $15.45 | $14.28 | $15.45 | $14.73 | 87,007,760 |
| 2020-06-16 | $14.06 | $15.19 | $14.06 | $14.85 | $14.16 | 103,498,370 |
| 2020-06-15 | $12.33 | $13.81 | $12.26 | $13.81 | $13.17 | 85,810,900 |
| 2020-06-12 | $12.15 | $12.65 | $11.94 | $12.55 | $11.97 | 41,304,510 |
| 2020-06-11 | $12.75 | $12.89 | $12.32 | $12.41 | $11.83 | 49,644,360 |
| 2020-06-10 | $12.83 | $13.10 | $12.62 | $12.76 | $12.17 | 45,544,590 |
| 2020-06-09 | $13.15 | $13.37 | $12.56 | $13.06 | $12.45 | 60,344,490 |
| 2020-06-08 | $14.10 | $14.10 | $12.78 | $12.91 | $12.31 | 108,430,150 |
| 2020-06-05 | $13.10 | $14.14 | $13.10 | $14.14 | $13.48 | 121,482,720 |
| 2020-06-04 | $13.42 | $13.55 | $12.41 | $12.85 | $12.25 | 139,446,350 |
| 2020-06-03 | $12.46 | $12.46 | $12.46 | $12.46 | $11.88 | 1,668,800 |
| 2020-06-02 | $11.33 | $11.33 | $11.33 | $11.33 | $10.80 | 968,910 |
| 2020-06-01 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-05-29 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-05-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-05-27 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-05-26 | $9.63 | $10.46 | $9.63 | $10.30 | $9.82 | 43,298,540 |
| 2020-05-25 | $9.50 | $9.83 | $9.47 | $9.62 | $9.17 | 16,565,330 |
| 2020-05-22 | $9.70 | $9.94 | $9.35 | $9.49 | $9.05 | 24,847,900 |
| 2020-05-21 | $10.13 | $10.55 | $9.79 | $9.85 | $9.39 | 30,991,790 |
| 2020-05-20 | $9.88 | $10.18 | $9.78 | $10.13 | $9.66 | 28,827,160 |
| 2020-05-19 | $9.66 | $10.22 | $9.65 | $9.82 | $9.36 | 26,317,110 |
| 2020-05-18 | $9.75 | $9.75 | $9.36 | $9.56 | $9.12 | 13,161,140 |
| 2020-05-15 | $9.43 | $9.62 | $9.37 | $9.53 | $9.09 | 12,484,870 |
| 2020-05-14 | $9.47 | $9.52 | $9.30 | $9.41 | $8.97 | 12,548,450 |
| 2020-05-13 | $9.40 | $9.49 | $9.30 | $9.40 | $8.96 | 11,320,790 |
| 2020-05-12 | $9.20 | $9.54 | $9.20 | $9.42 | $8.98 | 20,741,620 |
| 2020-05-11 | $9.08 | $9.49 | $9.03 | $9.24 | $8.81 | 29,212,800 |
| 2020-05-08 | $8.51 | $8.90 | $8.51 | $8.90 | $8.49 | 17,301,250 |
| 2020-05-07 | $8.54 | $8.55 | $8.46 | $8.50 | $8.10 | 5,288,490 |
| 2020-05-06 | $8.38 | $8.55 | $8.35 | $8.54 | $8.14 | 7,802,300 |
| 2020-05-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.05 | 0 |
| 2020-05-04 | $8.44 | $8.44 | $8.44 | $8.44 | $8.05 | 0 |
| 2020-05-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.05 | 0 |
| 2020-04-30 | $8.28 | $8.45 | $8.24 | $8.44 | $8.05 | 11,091,310 |
| 2020-04-29 | $8.30 | $8.38 | $8.11 | $8.21 | $7.83 | 17,986,560 |
| 2020-04-28 | $8.60 | $8.68 | $8.28 | $8.41 | $8.02 | 9,248,570 |
| 2020-04-27 | $8.60 | $8.77 | $8.60 | $8.63 | $8.23 | 6,986,320 |
| 2020-04-24 | $8.67 | $8.77 | $8.55 | $8.58 | $8.18 | 7,146,210 |
| 2020-04-23 | $8.76 | $8.76 | $8.64 | $8.66 | $8.26 | 6,639,170 |
| 2020-04-22 | $8.63 | $8.75 | $8.61 | $8.73 | $8.32 | 6,068,100 |
| 2020-04-21 | $8.76 | $8.76 | $8.64 | $8.73 | $8.32 | 4,987,460 |
| 2020-04-20 | $8.79 | $8.83 | $8.75 | $8.77 | $8.36 | 5,646,190 |
| 2020-04-17 | $8.83 | $8.90 | $8.76 | $8.76 | $8.35 | 6,400,160 |
| 2020-04-16 | $8.70 | $8.83 | $8.67 | $8.80 | $8.39 | 5,754,570 |
| 2020-04-15 | $8.82 | $8.85 | $8.72 | $8.73 | $8.32 | 5,076,750 |
| 2020-04-14 | $8.70 | $8.83 | $8.70 | $8.80 | $8.39 | 5,887,560 |
| 2020-04-13 | $8.81 | $8.81 | $8.66 | $8.68 | $8.28 | 5,344,900 |
| 2020-04-10 | $9.02 | $9.02 | $8.76 | $8.80 | $8.39 | 8,371,610 |
| 2020-04-09 | $9.00 | $9.08 | $8.93 | $9.01 | $8.59 | 9,970,460 |
| 2020-04-08 | $8.87 | $9.00 | $8.83 | $8.93 | $8.51 | 7,602,500 |
| 2020-04-07 | $8.80 | $8.91 | $8.77 | $8.87 | $8.46 | 7,855,530 |
| 2020-04-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.28 | 0 |
| 2020-04-03 | $8.75 | $8.76 | $8.63 | $8.68 | $8.28 | 6,274,700 |
| 2020-04-02 | $8.59 | $8.79 | $8.55 | $8.79 | $8.38 | 6,164,400 |
| 2020-04-01 | $8.62 | $8.75 | $8.59 | $8.64 | $8.24 | 5,573,890 |
| 2020-03-31 | $8.76 | $8.76 | $8.62 | $8.67 | $8.27 | 5,295,370 |
| 2020-03-30 | $8.74 | $8.74 | $8.54 | $8.67 | $8.27 | 8,014,240 |
| 2020-03-27 | $8.92 | $8.98 | $8.83 | $8.84 | $8.43 | 7,534,590 |
| 2020-03-26 | $8.95 | $9.02 | $8.86 | $8.87 | $8.46 | 8,222,340 |
| 2020-03-25 | $9.13 | $9.17 | $8.97 | $9.04 | $8.62 | 11,287,300 |
| 2020-03-24 | $8.85 | $8.96 | $8.75 | $8.95 | $8.53 | 8,231,990 |
| 2020-03-23 | $8.81 | $8.92 | $8.62 | $8.73 | $8.32 | 8,570,510 |
| 2020-03-20 | $8.96 | $9.03 | $8.85 | $9.01 | $8.59 | 9,256,140 |
| 2020-03-19 | $8.68 | $8.95 | $8.63 | $8.90 | $8.49 | 13,341,900 |
| 2020-03-18 | $9.03 | $9.10 | $8.70 | $8.71 | $8.31 | 14,745,710 |
| 2020-03-17 | $9.01 | $9.13 | $8.73 | $8.93 | $8.51 | 12,179,020 |
| 2020-03-16 | $9.30 | $9.33 | $8.92 | $8.93 | $8.51 | 17,807,670 |
| 2020-03-13 | $8.90 | $9.39 | $8.82 | $9.28 | $8.85 | 18,537,650 |
| 2020-03-12 | $9.55 | $9.64 | $9.36 | $9.40 | $8.96 | 16,898,010 |
| 2020-03-11 | $9.78 | $9.90 | $9.66 | $9.66 | $9.21 | 16,321,490 |
| 2020-03-10 | $9.45 | $9.82 | $9.39 | $9.80 | $9.34 | 20,838,620 |
| 2020-03-09 | $9.80 | $9.84 | $9.50 | $9.57 | $9.13 | 20,991,370 |
| 2020-03-06 | $10.10 | $10.15 | $9.96 | $9.98 | $9.52 | 24,787,300 |
| 2020-03-05 | $10.39 | $10.44 | $10.12 | $10.28 | $9.80 | 28,621,210 |
| 2020-03-04 | $10.23 | $10.42 | $10.06 | $10.22 | $9.74 | 26,069,310 |
| 2020-03-03 | $10.60 | $10.88 | $10.29 | $10.44 | $9.95 | 55,897,610 |
| 2020-03-02 | $9.57 | $10.06 | $9.57 | $10.05 | $9.58 | 25,520,120 |
| 2020-02-28 | $9.67 | $9.86 | $9.48 | $9.49 | $9.05 | 24,871,430 |
| 2020-02-27 | $10.45 | $10.54 | $9.98 | $10.06 | $9.59 | 32,339,720 |
| 2020-02-26 | $10.72 | $10.93 | $10.26 | $10.38 | $9.90 | 62,314,670 |
| 2020-02-25 | $10.08 | $10.23 | $9.85 | $10.21 | $9.74 | 32,884,900 |
| 2020-02-24 | $9.98 | $10.46 | $9.85 | $10.31 | $9.83 | 38,100,530 |
| 2020-02-21 | $9.92 | $10.29 | $9.88 | $9.99 | $9.53 | 35,534,360 |
| 2020-02-20 | $9.99 | $10.10 | $9.79 | $10.03 | $9.56 | 36,267,620 |
| 2020-02-19 | $10.21 | $10.35 | $9.94 | $9.96 | $9.50 | 50,575,940 |
| 2020-02-18 | $9.49 | $10.16 | $9.30 | $10.16 | $9.69 | 71,124,050 |
| 2020-02-17 | $8.94 | $9.28 | $8.91 | $9.24 | $8.81 | 19,641,350 |
| 2020-02-14 | $8.94 | $8.99 | $8.85 | $8.93 | $8.51 | 13,523,690 |
| 2020-02-13 | $9.13 | $9.15 | $8.92 | $8.94 | $8.52 | 13,871,680 |
| 2020-02-12 | $9.08 | $9.23 | $8.97 | $9.19 | $8.76 | 20,737,510 |
| 2020-02-11 | $9.07 | $9.43 | $8.94 | $9.10 | $8.68 | 22,560,710 |
| 2020-02-10 | $9.19 | $9.36 | $8.94 | $9.04 | $8.62 | 22,524,490 |
| 2020-02-07 | $9.24 | $9.48 | $8.98 | $9.12 | $8.70 | 36,299,940 |
| 2020-02-06 | $8.54 | $9.09 | $8.44 | $9.03 | $8.61 | 23,770,680 |
| 2020-02-05 | $8.31 | $8.62 | $8.24 | $8.48 | $8.09 | 15,719,260 |
| 2020-02-04 | $8.09 | $8.39 | $8.05 | $8.31 | $7.92 | 18,588,600 |
| 2020-02-03 | $8.22 | $8.35 | $8.22 | $8.22 | $7.84 | 12,747,700 |
| 2020-01-31 | $9.13 | $9.13 | $9.13 | $9.13 | $8.71 | 0 |
| 2020-01-30 | $9.13 | $9.13 | $9.13 | $9.13 | $8.71 | 0 |
| 2020-01-29 | $9.13 | $9.13 | $9.13 | $9.13 | $8.71 | 0 |
| 2020-01-28 | $9.13 | $9.13 | $9.13 | $9.13 | $8.71 | 0 |
| 2020-01-27 | $9.13 | $9.13 | $9.13 | $9.13 | $8.71 | 0 |
| 2020-01-24 | $9.13 | $9.13 | $9.13 | $9.13 | $8.71 | 0 |
| 2020-01-23 | $9.50 | $9.50 | $9.04 | $9.13 | $8.71 | 17,229,620 |
| 2020-01-22 | $9.52 | $9.64 | $9.35 | $9.59 | $9.14 | 12,417,740 |
| 2020-01-21 | $9.71 | $9.72 | $9.51 | $9.58 | $9.13 | 12,224,090 |
| 2020-01-20 | $9.77 | $10.15 | $9.72 | $9.82 | $9.36 | 21,253,830 |
| 2020-01-17 | $9.53 | $9.85 | $9.48 | $9.77 | $9.32 | 20,966,710 |
| 2020-01-16 | $9.66 | $9.71 | $9.48 | $9.50 | $9.06 | 11,704,730 |
| 2020-01-15 | $9.74 | $9.86 | $9.62 | $9.67 | $9.22 | 17,142,920 |
| 2020-01-14 | $9.59 | $9.83 | $9.56 | $9.74 | $9.29 | 25,680,850 |
| 2020-01-13 | $9.47 | $9.57 | $9.42 | $9.57 | $9.13 | 12,811,000 |
| 2020-01-10 | $9.59 | $9.62 | $9.42 | $9.50 | $9.06 | 14,449,300 |
| 2020-01-09 | $9.72 | $9.75 | $9.45 | $9.58 | $9.13 | 20,819,720 |
| 2020-01-08 | $9.79 | $9.94 | $9.57 | $9.58 | $9.13 | 25,460,100 |
| 2020-01-07 | $9.46 | $9.94 | $9.45 | $9.87 | $9.41 | 35,506,840 |
| 2020-01-06 | $9.29 | $9.52 | $9.23 | $9.47 | $9.03 | 22,340,910 |
| 2020-01-03 | $9.26 | $9.37 | $9.16 | $9.36 | $8.92 | 20,642,910 |
| 2020-01-02 | $9.10 | $9.31 | $9.06 | $9.23 | $8.80 | 25,009,210 |
| 2020-01-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.59 | 0 |
| 2019-12-31 | $8.95 | $9.03 | $8.93 | $9.01 | $8.59 | 6,417,180 |
| 2019-12-30 | $8.93 | $8.99 | $8.77 | $8.98 | $8.56 | 14,022,650 |
| 2019-12-27 | $9.03 | $9.10 | $8.95 | $8.96 | $8.54 | 12,766,250 |
| 2019-12-26 | $8.94 | $9.05 | $8.94 | $9.05 | $8.63 | 9,900,160 |
| 2019-12-25 | $8.89 | $9.38 | $8.88 | $9.00 | $8.58 | 15,682,260 |
| 2019-12-24 | $8.79 | $8.91 | $8.79 | $8.88 | $8.47 | 5,881,700 |
| 2019-12-23 | $9.00 | $9.00 | $8.78 | $8.79 | $8.38 | 10,165,400 |
| 2019-12-20 | $9.18 | $9.24 | $8.97 | $9.00 | $8.58 | 13,118,080 |
| 2019-12-19 | $9.23 | $9.42 | $9.18 | $9.18 | $8.75 | 13,137,390 |
| 2019-12-18 | $9.13 | $9.32 | $9.12 | $9.19 | $8.76 | 10,041,910 |
| 2019-12-17 | $8.94 | $9.20 | $8.91 | $9.15 | $8.72 | 12,932,290 |
| 2019-12-16 | $8.81 | $8.95 | $8.78 | $8.94 | $8.52 | 8,333,570 |
| 2019-12-13 | $8.76 | $8.84 | $8.75 | $8.81 | $8.40 | 7,021,590 |
| 2019-12-12 | $8.80 | $8.84 | $8.71 | $8.71 | $8.31 | 5,220,100 |
| 2019-12-11 | $8.85 | $8.85 | $8.77 | $8.80 | $8.39 | 6,036,060 |
| 2019-12-10 | $8.70 | $8.85 | $8.65 | $8.84 | $8.43 | 7,538,700 |
| 2019-12-09 | $8.69 | $8.73 | $8.66 | $8.72 | $8.31 | 5,970,460 |
| 2019-12-06 | $8.62 | $8.70 | $8.57 | $8.69 | $8.29 | 6,157,390 |
| 2019-12-05 | $8.54 | $8.64 | $8.53 | $8.63 | $8.23 | 5,838,300 |
| 2019-12-04 | $8.54 | $8.57 | $8.50 | $8.53 | $8.13 | 3,785,120 |
| 2019-12-03 | $8.54 | $8.59 | $8.48 | $8.59 | $8.19 | 3,393,120 |
| 2019-12-02 | $8.57 | $8.62 | $8.56 | $8.60 | $8.20 | 3,345,690 |
| 2019-11-29 | $8.53 | $8.57 | $8.47 | $8.57 | $8.17 | 3,978,520 |
| 2019-11-28 | $8.58 | $8.61 | $8.50 | $8.53 | $8.13 | 4,378,320 |
| 2019-11-27 | $8.60 | $8.67 | $8.55 | $8.58 | $8.18 | 4,767,480 |
| 2019-11-26 | $8.63 | $8.70 | $8.59 | $8.59 | $8.19 | 4,522,600 |
| 2019-11-25 | $8.67 | $8.72 | $8.54 | $8.66 | $8.26 | 5,470,060 |
| 2019-11-22 | $8.82 | $8.93 | $8.61 | $8.68 | $8.28 | 6,360,010 |
| 2019-11-21 | $8.74 | $8.87 | $8.71 | $8.81 | $8.40 | 4,637,140 |
| 2019-11-20 | $8.85 | $8.90 | $8.71 | $8.73 | $8.32 | 7,070,710 |
| 2019-11-19 | $8.58 | $8.83 | $8.56 | $8.82 | $8.41 | 6,844,290 |
| 2019-11-18 | $8.45 | $8.62 | $8.40 | $8.60 | $8.20 | 6,062,120 |
| 2019-11-15 | $8.57 | $8.59 | $8.41 | $8.43 | $8.04 | 2,890,050 |
| 2019-11-14 | $8.48 | $8.62 | $8.48 | $8.58 | $8.18 | 3,728,020 |
| 2019-11-13 | $8.69 | $8.72 | $8.57 | $8.60 | $8.20 | 3,817,880 |
| 2019-11-12 | $8.75 | $8.77 | $8.64 | $8.73 | $8.32 | 3,003,700 |
| 2019-11-11 | $8.90 | $8.90 | $8.69 | $8.72 | $8.31 | 4,686,560 |
| 2019-11-08 | $8.93 | $9.03 | $8.90 | $8.93 | $8.51 | 4,106,290 |
| 2019-11-07 | $8.85 | $8.95 | $8.83 | $8.89 | $8.48 | 2,823,810 |
| 2019-11-06 | $9.01 | $9.06 | $8.82 | $8.86 | $8.45 | 5,575,660 |
| 2019-11-05 | $8.95 | $9.06 | $8.89 | $9.01 | $8.59 | 4,666,340 |
| 2019-11-04 | $9.05 | $9.09 | $8.94 | $8.96 | $8.54 | 5,800,850 |
| 2019-11-01 | $8.91 | $9.05 | $8.88 | $9.03 | $8.61 | 5,252,630 |
| 2019-10-31 | $9.16 | $9.18 | $8.93 | $8.96 | $8.54 | 6,426,640 |
| 2019-10-30 | $9.34 | $9.34 | $9.11 | $9.12 | $8.70 | 8,642,150 |
| 2019-10-29 | $9.60 | $9.60 | $9.46 | $9.51 | $9.07 | 4,174,550 |
| 2019-10-28 | $9.45 | $9.63 | $9.45 | $9.60 | $9.15 | 5,870,440 |
| 2019-10-25 | $9.36 | $9.46 | $9.26 | $9.45 | $9.01 | 3,158,480 |
| 2019-10-24 | $9.29 | $9.38 | $9.26 | $9.36 | $8.92 | 2,589,460 |
| 2019-10-23 | $9.33 | $9.41 | $9.24 | $9.29 | $8.86 | 2,688,440 |
| 2019-10-22 | $9.25 | $9.40 | $9.21 | $9.32 | $8.89 | 2,481,800 |
| 2019-10-21 | $9.26 | $9.28 | $9.11 | $9.21 | $8.78 | 3,410,800 |
| 2019-10-18 | $9.48 | $9.54 | $9.22 | $9.27 | $8.84 | 3,729,270 |
| 2019-10-17 | $9.53 | $9.59 | $9.42 | $9.46 | $9.02 | 2,974,020 |
| 2019-10-16 | $9.58 | $9.64 | $9.51 | $9.53 | $9.09 | 2,534,430 |
| 2019-10-15 | $9.61 | $9.62 | $9.50 | $9.56 | $9.12 | 3,148,810 |
| 2019-10-14 | $9.49 | $9.66 | $9.49 | $9.64 | $9.19 | 5,170,390 |
| 2019-10-11 | $9.46 | $9.54 | $9.33 | $9.46 | $9.02 | 4,060,100 |
| 2019-10-10 | $9.35 | $9.46 | $9.32 | $9.46 | $9.02 | 3,907,300 |
| 2019-10-09 | $9.40 | $9.40 | $9.20 | $9.36 | $8.92 | 3,358,700 |
| 2019-10-08 | $9.35 | $9.48 | $9.33 | $9.40 | $8.96 | 3,555,260 |
| 2019-10-07 | $9.32 | $9.32 | $9.32 | $9.32 | $8.89 | 0 |
| 2019-10-04 | $9.32 | $9.32 | $9.32 | $9.32 | $8.89 | 0 |
| 2019-10-03 | $9.32 | $9.32 | $9.32 | $9.32 | $8.89 | 0 |
| 2019-10-02 | $9.32 | $9.32 | $9.32 | $9.32 | $8.89 | 0 |
| 2019-10-01 | $9.32 | $9.32 | $9.32 | $9.32 | $8.89 | 0 |
| 2019-09-30 | $9.49 | $9.51 | $9.30 | $9.32 | $8.89 | 3,361,380 |
| 2019-09-27 | $9.52 | $9.57 | $9.41 | $9.45 | $9.01 | 4,917,540 |
| 2019-09-26 | $9.71 | $9.77 | $9.45 | $9.48 | $9.04 | 6,482,670 |
| 2019-09-25 | $9.78 | $9.82 | $9.67 | $9.71 | $9.26 | 3,980,900 |
| 2019-09-24 | $9.78 | $10.01 | $9.73 | $9.84 | $9.38 | 5,840,770 |
| 2019-09-23 | $9.99 | $10.00 | $9.65 | $9.80 | $9.34 | 5,463,700 |
| 2019-09-20 | $9.88 | $9.97 | $9.82 | $9.95 | $9.49 | 4,576,380 |
| 2019-09-19 | $9.80 | $9.90 | $9.78 | $9.89 | $9.43 | 4,130,980 |
| 2019-09-18 | $9.89 | $9.94 | $9.76 | $9.80 | $9.34 | 5,147,830 |
| 2019-09-17 | $10.08 | $10.12 | $9.83 | $9.89 | $9.43 | 7,281,120 |
| 2019-09-16 | $10.16 | $10.20 | $10.07 | $10.12 | $9.65 | 5,592,800 |
| 2019-09-13 | $10.17 | $10.17 | $10.17 | $10.17 | $9.70 | 0 |
| 2019-09-12 | $10.12 | $10.19 | $10.05 | $10.17 | $9.70 | 4,505,390 |
| 2019-09-11 | $10.23 | $10.29 | $10.03 | $10.09 | $9.62 | 6,546,040 |
| 2019-09-10 | $10.30 | $10.31 | $10.11 | $10.16 | $9.69 | 7,601,680 |
| 2019-09-09 | $10.10 | $10.36 | $10.05 | $10.29 | $9.81 | 10,335,480 |
| 2019-09-06 | $10.01 | $10.11 | $9.97 | $10.07 | $9.60 | 7,235,960 |
| 2019-09-05 | $9.94 | $10.15 | $9.90 | $9.95 | $9.49 | 11,830,350 |
| 2019-09-04 | $9.82 | $9.94 | $9.75 | $9.92 | $9.46 | 6,203,840 |
| 2019-09-03 | $9.72 | $9.95 | $9.72 | $9.86 | $9.40 | 7,834,780 |
| 2019-09-02 | $9.49 | $9.79 | $9.46 | $9.78 | $9.33 | 7,516,710 |
| 2019-08-30 | $9.71 | $9.79 | $9.47 | $9.49 | $9.05 | 7,179,800 |
| 2019-08-29 | $9.53 | $9.77 | $9.42 | $9.70 | $9.25 | 9,045,220 |
| 2019-08-28 | $9.59 | $9.65 | $9.49 | $9.53 | $9.09 | 3,781,270 |
| 2019-08-27 | $9.39 | $9.69 | $9.39 | $9.60 | $9.15 | 5,946,910 |
| 2019-08-26 | $9.28 | $9.43 | $9.25 | $9.36 | $8.92 | 4,175,950 |
| 2019-08-23 | $9.51 | $9.62 | $9.47 | $9.49 | $9.05 | 3,157,680 |
| 2019-08-22 | $9.60 | $9.62 | $9.45 | $9.52 | $9.08 | 3,614,050 |
| 2019-08-21 | $9.57 | $9.65 | $9.49 | $9.55 | $9.11 | 5,031,000 |
| 2019-08-20 | $9.60 | $9.87 | $9.58 | $9.58 | $9.13 | 9,235,510 |
| 2019-08-19 | $9.30 | $9.53 | $9.27 | $9.52 | $9.08 | 6,347,740 |
| 2019-08-16 | $9.29 | $9.31 | $9.18 | $9.24 | $8.81 | 4,008,490 |
| 2019-08-15 | $8.92 | $9.26 | $8.88 | $9.25 | $8.82 | 5,367,860 |
| 2019-08-14 | $9.13 | $9.24 | $9.06 | $9.09 | $8.67 | 4,071,110 |
| 2019-08-13 | $9.03 | $9.08 | $8.98 | $9.07 | $8.65 | 3,382,160 |
| 2019-08-12 | $9.01 | $9.07 | $8.94 | $9.07 | $8.65 | 4,684,460 |
| 2019-08-09 | $9.24 | $9.26 | $8.94 | $8.96 | $8.54 | 4,575,140 |
| 2019-08-08 | $9.16 | $9.24 | $9.16 | $9.21 | $8.78 | 3,277,500 |
| 2019-08-07 | $9.28 | $9.29 | $9.11 | $9.11 | $8.69 | 3,911,160 |
| 2019-08-06 | $9.40 | $9.46 | $9.18 | $9.22 | $8.79 | 8,619,650 |
| 2019-08-05 | $9.54 | $9.71 | $9.53 | $9.58 | $9.13 | 5,274,670 |
| 2019-08-02 | $9.68 | $9.68 | $9.59 | $9.63 | $9.18 | 5,005,400 |
| 2019-08-01 | $9.78 | $9.82 | $9.72 | $9.80 | $9.34 | 3,206,640 |
| 2019-07-31 | $9.80 | $9.86 | $9.75 | $9.83 | $9.37 | 3,358,610 |
| 2019-07-30 | $9.72 | $9.88 | $9.72 | $9.84 | $9.38 | 4,134,620 |
| 2019-07-29 | $9.73 | $9.77 | $9.71 | $9.74 | $9.29 | 3,186,890 |
| 2019-07-26 | $9.73 | $9.78 | $9.66 | $9.72 | $9.27 | 3,419,940 |
| 2019-07-25 | $9.72 | $9.77 | $9.70 | $9.74 | $9.29 | 4,224,700 |
| 2019-07-24 | $9.69 | $9.80 | $9.67 | $9.71 | $9.26 | 4,519,290 |
| 2019-07-23 | $9.62 | $9.68 | $9.60 | $9.66 | $9.21 | 2,537,500 |
| 2019-07-22 | $9.75 | $9.82 | $9.55 | $9.61 | $9.16 | 6,225,120 |
| 2019-07-19 | $9.80 | $9.93 | $9.78 | $9.80 | $9.34 | 4,111,450 |
| 2019-07-18 | $9.90 | $9.90 | $9.75 | $9.76 | $9.31 | 4,875,600 |
| 2019-07-17 | $9.94 | $10.10 | $9.91 | $9.95 | $9.49 | 4,968,460 |
| 2019-07-16 | $9.95 | $9.96 | $9.87 | $9.94 | $9.48 | 3,242,930 |
| 2019-07-15 | $9.72 | $9.99 | $9.66 | $9.94 | $9.48 | 6,226,490 |
| 2019-07-12 | $9.75 | $9.82 | $9.68 | $9.78 | $9.33 | 4,469,910 |
| 2019-07-11 | $9.80 | $9.89 | $9.70 | $9.73 | $9.28 | 4,216,250 |
| 2019-07-10 | $9.91 | $9.92 | $9.71 | $9.77 | $9.32 | 4,612,220 |
| 2019-07-09 | $9.95 | $9.97 | $9.79 | $9.88 | $9.42 | 6,316,700 |
| 2019-07-08 | $10.28 | $10.28 | $9.87 | $9.92 | $9.46 | 12,608,090 |
| 2019-07-05 | $10.28 | $10.31 | $10.23 | $10.30 | $9.82 | 6,063,200 |
| 2019-07-04 | $10.33 | $10.35 | $10.23 | $10.27 | $9.79 | 5,899,660 |
| 2019-07-03 | $10.47 | $10.47 | $10.25 | $10.29 | $9.81 | 10,149,410 |
| 2019-07-02 | $10.60 | $10.63 | $10.42 | $10.51 | $10.02 | 10,888,600 |
| 2019-07-01 | $10.42 | $10.61 | $10.40 | $10.60 | $10.11 | 13,039,460 |
| 2019-06-28 | $10.43 | $10.43 | $10.23 | $10.25 | $9.77 | 6,134,180 |
| 2019-06-27 | $10.37 | $10.50 | $10.35 | $10.42 | $9.94 | 6,595,410 |
| 2019-06-26 | $10.34 | $10.45 | $10.24 | $10.38 | $9.90 | 5,544,100 |
| 2019-06-25 | $10.50 | $10.55 | $10.24 | $10.35 | $9.87 | 8,202,150 |
| 2019-06-24 | $10.50 | $10.60 | $10.41 | $10.53 | $10.04 | 8,224,960 |
| 2019-06-21 | $10.55 | $10.63 | $10.49 | $10.56 | $10.07 | 9,811,180 |
| 2019-06-20 | $10.45 | $10.74 | $10.45 | $10.67 | $10.00 | 9,770,940 |
| 2019-06-19 | $10.58 | $10.67 | $10.44 | $10.48 | $9.83 | 9,011,150 |
| 2019-06-18 | $10.30 | $10.42 | $10.18 | $10.35 | $9.70 | 3,605,420 |
| 2019-06-17 | $10.18 | $10.43 | $10.15 | $10.37 | $9.72 | 6,612,000 |
| 2019-06-14 | $10.47 | $10.54 | $10.16 | $10.17 | $9.53 | 8,313,500 |
| 2019-06-13 | $10.45 | $10.55 | $10.32 | $10.51 | $9.85 | 8,744,350 |
| 2019-06-12 | $10.44 | $10.67 | $10.41 | $10.42 | $9.77 | 10,072,490 |
| 2019-06-11 | $10.19 | $10.51 | $10.10 | $10.49 | $9.83 | 12,093,330 |
| 2019-06-10 | $10.17 | $10.32 | $10.06 | $10.15 | $9.52 | 9,092,480 |
| 2019-06-07 | $10.18 | $10.18 | $10.18 | $10.18 | $9.54 | 0 |
| 2019-06-06 | $10.70 | $10.70 | $10.16 | $10.18 | $9.54 | 17,555,020 |
| 2019-06-05 | $10.35 | $10.85 | $10.34 | $10.85 | $10.17 | 19,236,380 |
| 2019-06-04 | $10.35 | $10.58 | $10.25 | $10.33 | $9.68 | 9,542,510 |
| 2019-06-03 | $10.25 | $10.40 | $10.00 | $10.32 | $9.68 | 10,079,080 |
| 2019-05-31 | $10.27 | $10.39 | $10.21 | $10.28 | $9.64 | 6,574,460 |
| 2019-05-30 | $10.48 | $10.57 | $10.17 | $10.24 | $9.60 | 7,000,290 |
| 2019-05-29 | $10.41 | $10.64 | $10.35 | $10.47 | $9.82 | 6,697,650 |
| 2019-05-28 | $10.41 | $10.62 | $10.39 | $10.45 | $9.80 | 9,507,510 |
| 2019-05-27 | $10.20 | $10.44 | $10.14 | $10.41 | $9.76 | 6,205,660 |
| 2019-05-24 | $10.11 | $10.26 | $10.11 | $10.18 | $9.54 | 3,500,340 |
| 2019-05-23 | $10.37 | $10.40 | $10.10 | $10.15 | $9.52 | 5,680,900 |
| 2019-05-22 | $10.56 | $10.64 | $10.28 | $10.43 | $9.78 | 8,276,350 |
| 2019-05-21 | $10.46 | $10.74 | $10.46 | $10.52 | $9.86 | 7,468,660 |
| 2019-05-20 | $10.25 | $10.62 | $10.11 | $10.57 | $9.91 | 6,458,030 |
| 2019-05-17 | $10.82 | $10.89 | $10.32 | $10.36 | $9.71 | 8,754,740 |
| 2019-05-16 | $10.98 | $10.98 | $10.58 | $10.85 | $10.17 | 8,101,990 |
| 2019-05-15 | $11.05 | $11.23 | $10.88 | $10.99 | $10.30 | 12,805,330 |
| 2019-05-14 | $10.65 | $11.17 | $10.54 | $10.81 | $10.13 | 9,061,410 |
| 2019-05-13 | $10.68 | $10.86 | $10.60 | $10.81 | $10.13 | 6,183,390 |
| 2019-05-10 | $10.68 | $11.07 | $10.32 | $10.88 | $10.20 | 9,314,740 |
| 2019-05-09 | $10.27 | $10.83 | $10.27 | $10.61 | $9.95 | 8,163,520 |
| 2019-05-08 | $10.05 | $10.59 | $10.04 | $10.38 | $9.73 | 6,846,770 |
| 2019-05-07 | $10.13 | $10.48 | $10.13 | $10.38 | $9.73 | 9,818,540 |
| 2019-05-06 | $10.65 | $10.75 | $9.94 | $10.09 | $9.46 | 13,131,720 |
| 2019-05-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.20 | 0 |
| 2019-05-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.20 | 0 |
| 2019-05-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.20 | 0 |
| 2019-04-30 | $10.80 | $11.05 | $10.73 | $10.88 | $10.20 | 7,026,560 |
| 2019-04-29 | $11.18 | $11.19 | $10.60 | $10.63 | $9.97 | 11,027,710 |
| 2019-04-26 | $11.18 | $11.32 | $11.07 | $11.10 | $10.41 | 8,709,040 |
| 2019-04-25 | $11.49 | $11.67 | $11.18 | $11.20 | $10.50 | 12,267,740 |
| 2019-04-24 | $11.79 | $11.81 | $11.31 | $11.54 | $10.82 | 12,165,220 |
| 2019-04-23 | $11.56 | $12.08 | $11.56 | $11.77 | $11.03 | 15,202,600 |
| 2019-04-22 | $11.87 | $12.08 | $11.58 | $11.62 | $10.89 | 13,702,090 |
| 2019-04-19 | $11.75 | $11.89 | $11.62 | $11.80 | $11.06 | 6,205,500 |
| 2019-04-18 | $11.91 | $11.95 | $11.74 | $11.78 | $11.04 | 6,602,680 |
| 2019-04-17 | $11.82 | $12.05 | $11.81 | $11.91 | $11.17 | 10,725,040 |
| 2019-04-16 | $11.48 | $11.79 | $11.20 | $11.79 | $11.05 | 10,257,690 |
| 2019-04-15 | $11.71 | $11.90 | $11.46 | $11.48 | $10.76 | 7,989,810 |
| 2019-04-12 | $11.60 | $11.69 | $11.50 | $11.60 | $10.88 | 6,169,080 |
| 2019-04-11 | $11.91 | $11.94 | $11.57 | $11.60 | $10.88 | 11,256,740 |
| 2019-04-10 | $12.06 | $12.08 | $11.85 | $11.91 | $11.17 | 13,827,300 |
| 2019-04-09 | $11.92 | $12.38 | $11.92 | $12.15 | $11.39 | 13,584,510 |
| 2019-04-08 | $12.38 | $12.42 | $11.89 | $12.04 | $11.29 | 14,600,010 |
| 2019-04-05 | $12.29 | $12.29 | $12.29 | $12.29 | $11.52 | 0 |
| 2019-04-04 | $12.32 | $12.36 | $12.14 | $12.29 | $11.52 | 15,614,500 |
| 2019-04-03 | $12.03 | $12.29 | $12.00 | $12.25 | $11.48 | 14,748,300 |
| 2019-04-02 | $12.32 | $12.43 | $11.92 | $12.14 | $11.38 | 23,826,910 |
| 2019-04-01 | $11.88 | $12.34 | $11.86 | $12.29 | $11.52 | 19,179,140 |
| 2019-03-29 | $11.47 | $11.85 | $11.35 | $11.84 | $11.10 | 14,223,300 |
| 2019-03-28 | $11.84 | $11.99 | $11.49 | $11.49 | $10.77 | 17,132,510 |
| 2019-03-27 | $11.91 | $12.05 | $11.71 | $11.89 | $11.15 | 15,788,620 |
| 2019-03-26 | $12.60 | $12.65 | $11.81 | $11.91 | $11.17 | 28,225,710 |
| 2019-03-25 | $13.00 | $13.15 | $12.48 | $12.54 | $11.76 | 39,017,550 |
| 2019-03-22 | $13.30 | $14.14 | $12.99 | $13.48 | $12.64 | 70,015,970 |
| 2019-03-21 | $11.87 | $12.95 | $11.86 | $12.95 | $12.14 | 38,093,380 |
| 2019-03-20 | $11.80 | $11.90 | $11.51 | $11.77 | $11.03 | 16,714,140 |
| 2019-03-19 | $11.49 | $11.94 | $11.38 | $11.92 | $11.18 | 22,402,070 |
| 2019-03-18 | $11.24 | $11.51 | $11.15 | $11.50 | $10.78 | 9,407,100 |
| 2019-03-15 | $11.22 | $11.45 | $11.13 | $11.23 | $10.53 | 10,504,870 |
| 2019-03-14 | $11.52 | $11.68 | $10.88 | $11.18 | $10.48 | 16,025,200 |
| 2019-03-13 | $12.03 | $12.24 | $11.51 | $11.65 | $10.92 | 21,777,310 |
| 2019-03-12 | $11.60 | $12.59 | $11.60 | $12.05 | $11.30 | 33,141,010 |
| 2019-03-11 | $11.10 | $11.59 | $11.10 | $11.56 | $10.84 | 14,766,350 |
| 2019-03-08 | $11.50 | $11.66 | $11.12 | $11.14 | $10.44 | 21,025,930 |
| 2019-03-07 | $11.55 | $12.10 | $11.40 | $11.79 | $11.05 | 31,211,110 |
| 2019-03-06 | $11.76 | $11.76 | $11.38 | $11.58 | $10.86 | 29,530,120 |
| 2019-03-05 | $11.78 | $12.13 | $11.60 | $11.87 | $11.13 | 33,312,130 |
| 2019-03-04 | $11.40 | $11.72 | $10.90 | $11.72 | $10.99 | 30,678,430 |
| 2019-03-01 | $10.70 | $10.75 | $10.42 | $10.65 | $9.98 | 9,043,720 |
| 2019-02-28 | $10.79 | $10.85 | $10.58 | $10.69 | $10.02 | 8,689,580 |
| 2019-02-27 | $10.52 | $11.18 | $10.52 | $10.77 | $10.10 | 14,157,000 |
| 2019-02-26 | $10.70 | $11.16 | $10.49 | $10.61 | $9.95 | 15,492,330 |
| 2019-02-25 | $10.25 | $10.80 | $10.25 | $10.70 | $10.03 | 20,433,590 |
| 2019-02-22 | $9.72 | $10.19 | $9.71 | $10.13 | $9.50 | 12,470,470 |
| 2019-02-21 | $9.90 | $10.08 | $9.68 | $9.77 | $9.16 | 13,434,200 |
| 2019-02-20 | $9.56 | $10.26 | $9.48 | $10.00 | $9.38 | 14,187,750 |
| 2019-02-19 | $9.65 | $9.75 | $9.46 | $9.54 | $8.94 | 8,897,970 |
| 2019-02-18 | $9.40 | $9.63 | $9.40 | $9.62 | $9.02 | 7,568,550 |
| 2019-02-15 | $9.41 | $9.52 | $9.35 | $9.38 | $8.79 | 5,999,420 |
| 2019-02-14 | $9.32 | $9.53 | $9.30 | $9.46 | $8.87 | 8,654,890 |
| 2019-02-13 | $9.20 | $9.38 | $9.16 | $9.35 | $8.77 | 8,254,770 |
| 2019-02-12 | $9.10 | $9.23 | $9.09 | $9.19 | $8.62 | 6,058,740 |
| 2019-02-11 | $8.97 | $9.10 | $8.94 | $9.10 | $8.53 | 4,821,730 |
| 2019-02-08 | $8.96 | $8.96 | $8.96 | $8.96 | $8.40 | 0 |
| 2019-02-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.40 | 0 |
| 2019-02-06 | $8.96 | $8.96 | $8.96 | $8.96 | $8.40 | 0 |
| 2019-02-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.40 | 0 |
| 2019-02-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.40 | 0 |
| 2019-02-01 | $8.80 | $9.00 | $8.77 | $8.96 | $8.40 | 4,903,760 |
| 2019-01-31 | $9.11 | $9.13 | $8.74 | $8.75 | $8.20 | 5,613,580 |
| 2019-01-30 | $9.22 | $9.22 | $9.08 | $9.09 | $8.52 | 3,396,300 |
| 2019-01-29 | $9.15 | $9.30 | $9.03 | $9.25 | $8.67 | 5,086,350 |
| 2019-01-28 | $9.40 | $9.46 | $9.15 | $9.17 | $8.60 | 5,014,860 |
| 2019-01-25 | $9.23 | $9.46 | $9.18 | $9.33 | $8.75 | 6,268,040 |
| 2019-01-24 | $9.16 | $9.27 | $9.09 | $9.20 | $8.63 | 2,917,140 |
| 2019-01-23 | $9.08 | $9.25 | $9.07 | $9.19 | $8.62 | 3,542,270 |
| 2019-01-22 | $9.20 | $9.25 | $9.08 | $9.10 | $8.53 | 5,503,290 |
| 2019-01-21 | $9.19 | $9.32 | $9.19 | $9.23 | $8.65 | 3,140,830 |
| 2019-01-18 | $9.15 | $9.24 | $9.11 | $9.19 | $8.62 | 3,261,020 |
| 2019-01-17 | $9.17 | $9.25 | $9.11 | $9.15 | $8.58 | 3,655,730 |
| 2019-01-16 | $9.27 | $9.38 | $9.09 | $9.17 | $8.60 | 4,399,340 |
| 2019-01-15 | $9.20 | $9.30 | $9.08 | $9.28 | $8.70 | 6,562,870 |
| 2019-01-14 | $9.23 | $9.31 | $9.20 | $9.23 | $8.65 | 3,015,640 |
| 2019-01-11 | $9.16 | $9.34 | $9.16 | $9.22 | $8.64 | 3,402,450 |
| 2019-01-10 | $9.20 | $9.31 | $9.14 | $9.16 | $8.59 | 5,587,240 |
| 2019-01-09 | $9.35 | $9.46 | $9.17 | $9.20 | $8.63 | 11,440,600 |
| 2019-01-08 | $9.09 | $9.27 | $9.04 | $9.15 | $8.58 | 5,004,460 |
| 2019-01-07 | $8.90 | $9.25 | $8.88 | $9.14 | $8.57 | 8,851,260 |
| 2019-01-04 | $8.62 | $8.90 | $8.58 | $8.89 | $8.33 | 5,296,200 |
| 2019-01-03 | $8.59 | $8.76 | $8.59 | $8.69 | $8.15 | 3,006,400 |
| 2019-01-02 | $8.60 | $8.73 | $8.58 | $8.65 | $8.11 | 3,046,230 |
| 2019-01-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.05 | 0 |
| 2018-12-31 | $8.59 | $8.59 | $8.59 | $8.59 | $8.05 | 0 |
| 2018-12-28 | $8.57 | $8.72 | $8.54 | $8.59 | $8.05 | 3,088,690 |
| 2018-12-27 | $8.78 | $8.81 | $8.56 | $8.57 | $8.03 | 4,819,590 |
| 2018-12-26 | $8.50 | $8.85 | $8.46 | $8.71 | $8.17 | 6,546,920 |
| 2018-12-25 | $8.65 | $8.65 | $8.23 | $8.54 | $8.01 | 5,496,680 |
| 2018-12-24 | $8.47 | $8.73 | $8.46 | $8.70 | $8.16 | 4,820,890 |
| 2018-12-21 | $8.48 | $8.55 | $8.45 | $8.52 | $7.99 | 3,375,750 |
| 2018-12-20 | $8.45 | $8.54 | $8.41 | $8.49 | $7.96 | 3,607,510 |
| 2018-12-19 | $8.62 | $8.65 | $8.43 | $8.44 | $7.91 | 4,050,130 |
| 2018-12-18 | $8.74 | $8.77 | $8.55 | $8.58 | $8.04 | 5,697,030 |
| 2018-12-17 | $8.75 | $8.85 | $8.70 | $8.77 | $8.22 | 4,208,720 |
| 2018-12-14 | $8.96 | $8.97 | $8.78 | $8.81 | $8.26 | 7,026,570 |
| 2018-12-13 | $8.96 | $9.01 | $8.88 | $8.95 | $8.39 | 6,927,330 |
| 2018-12-12 | $9.20 | $9.24 | $8.92 | $8.93 | $8.37 | 10,623,950 |
| 2018-12-11 | $9.08 | $9.40 | $9.02 | $9.27 | $8.69 | 7,595,460 |
| 2018-12-10 | $8.96 | $9.13 | $8.94 | $9.04 | $8.48 | 3,226,430 |
| 2018-12-07 | $9.01 | $9.09 | $8.98 | $9.01 | $8.45 | 3,868,570 |
| 2018-12-06 | $9.23 | $9.27 | $8.98 | $9.02 | $8.46 | 6,739,660 |
| 2018-12-05 | $9.25 | $9.43 | $9.20 | $9.33 | $8.75 | 5,272,210 |
| 2018-12-04 | $9.48 | $9.51 | $9.36 | $9.43 | $8.84 | 8,018,490 |
| 2018-12-03 | $9.51 | $9.79 | $9.38 | $9.57 | $8.97 | 17,581,440 |
| 2018-11-30 | $9.51 | $9.54 | $9.10 | $9.38 | $8.79 | 19,050,290 |
| 2018-11-29 | $10.17 | $10.60 | $9.65 | $9.66 | $9.06 | 29,804,580 |
| 2018-11-28 | $9.03 | $9.87 | $8.95 | $9.87 | $9.25 | 14,212,950 |
| 2018-11-27 | $8.89 | $9.24 | $8.85 | $8.97 | $8.41 | 3,523,680 |
| 2018-11-26 | $9.00 | $9.03 | $8.80 | $8.83 | $8.28 | 2,610,170 |
| 2018-11-23 | $9.20 | $9.25 | $8.88 | $9.00 | $8.44 | 5,526,030 |
| 2018-11-22 | $9.19 | $9.26 | $9.15 | $9.22 | $8.64 | 3,806,920 |
| 2018-11-21 | $9.08 | $9.22 | $9.07 | $9.16 | $8.59 | 3,967,910 |
| 2018-11-20 | $9.34 | $9.39 | $9.11 | $9.15 | $8.58 | 4,873,300 |
| 2018-11-19 | $9.55 | $9.56 | $9.31 | $9.41 | $8.82 | 4,936,630 |
| 2018-11-16 | $9.41 | $9.68 | $9.36 | $9.54 | $8.94 | 5,129,580 |
| 2018-11-15 | $9.26 | $9.44 | $9.26 | $9.43 | $8.84 | 3,609,600 |
| 2018-11-14 | $9.29 | $9.42 | $9.26 | $9.32 | $8.74 | 4,395,610 |
| 2018-11-13 | $9.11 | $9.39 | $9.07 | $9.29 | $8.71 | 6,352,570 |
| 2018-11-12 | $8.90 | $9.17 | $8.90 | $9.14 | $8.57 | 4,861,110 |
| 2018-11-09 | $9.07 | $9.07 | $8.84 | $8.90 | $8.34 | 3,105,460 |
| 2018-11-08 | $9.05 | $9.07 | $8.97 | $8.99 | $8.43 | 2,041,670 |
| 2018-11-07 | $9.12 | $9.19 | $8.98 | $9.00 | $8.44 | 3,289,880 |
| 2018-11-06 | $9.06 | $9.13 | $8.97 | $9.12 | $8.55 | 2,817,490 |
| 2018-11-05 | $9.27 | $9.27 | $8.95 | $9.09 | $8.52 | 4,313,300 |
| 2018-11-02 | $9.02 | $9.23 | $9.00 | $9.19 | $8.62 | 5,310,120 |
| 2018-11-01 | $8.78 | $9.15 | $8.78 | $8.99 | $8.43 | 5,767,980 |
| 2018-10-31 | $8.66 | $8.77 | $8.64 | $8.73 | $8.18 | 2,550,120 |
| 2018-10-30 | $8.55 | $8.73 | $8.51 | $8.65 | $8.11 | 2,447,740 |
| 2018-10-29 | $8.68 | $8.74 | $8.56 | $8.59 | $8.05 | 1,938,800 |
| 2018-10-26 | $8.62 | $8.73 | $8.61 | $8.67 | $8.13 | 1,813,130 |
| 2018-10-25 | $8.38 | $8.66 | $8.31 | $8.61 | $8.07 | 2,440,090 |
| 2018-10-24 | $8.51 | $8.69 | $8.47 | $8.54 | $8.01 | 1,998,120 |
| 2018-10-23 | $8.75 | $8.75 | $8.47 | $8.51 | $7.98 | 2,766,040 |
| 2018-10-22 | $8.47 | $8.87 | $8.40 | $8.73 | $8.18 | 4,841,210 |
| 2018-10-19 | $8.16 | $8.44 | $8.11 | $8.38 | $7.86 | 3,410,930 |
| 2018-10-18 | $8.23 | $8.31 | $8.06 | $8.16 | $7.65 | 4,470,340 |
| 2018-10-17 | $8.28 | $8.32 | $8.08 | $8.23 | $7.72 | 2,588,490 |
| 2018-10-16 | $8.46 | $8.52 | $8.12 | $8.16 | $7.65 | 3,158,730 |
| 2018-10-15 | $8.60 | $8.61 | $8.36 | $8.42 | $7.89 | 2,568,300 |
| 2018-10-12 | $8.28 | $8.66 | $8.18 | $8.55 | $8.02 | 4,038,470 |
| 2018-10-11 | $9.08 | $9.17 | $8.46 | $8.46 | $7.93 | 6,596,700 |
| 2018-10-10 | $9.47 | $9.59 | $9.35 | $9.40 | $8.81 | 2,497,720 |
| 2018-10-09 | $9.65 | $9.72 | $9.44 | $9.52 | $8.93 | 2,693,420 |
| 2018-10-08 | $9.80 | $9.90 | $9.62 | $9.64 | $9.04 | 2,945,500 |
| 2018-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.25 | 0 |
| 2018-10-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.25 | 0 |
| 2018-10-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.25 | 0 |
| 2018-10-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.25 | 0 |
| 2018-10-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.25 | 0 |
| 2018-09-28 | $9.68 | $9.95 | $9.63 | $9.87 | $9.25 | 4,340,920 |
| 2018-09-27 | $9.83 | $9.88 | $9.68 | $9.68 | $9.08 | 2,928,570 |
| 2018-09-26 | $9.82 | $9.92 | $9.78 | $9.84 | $9.23 | 3,193,560 |
| 2018-09-25 | $9.91 | $9.93 | $9.81 | $9.84 | $9.23 | 2,418,590 |
| 2018-09-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.34 | 0 |
| 2018-09-21 | $9.80 | $9.98 | $9.75 | $9.96 | $9.34 | 4,030,160 |
| 2018-09-20 | $9.86 | $9.86 | $9.75 | $9.80 | $9.19 | 2,658,260 |
| 2018-09-19 | $9.90 | $9.94 | $9.79 | $9.89 | $9.27 | 4,258,870 |
| 2018-09-18 | $9.66 | $9.92 | $9.61 | $9.90 | $9.28 | 3,663,070 |
| 2018-09-17 | $9.63 | $9.70 | $9.61 | $9.70 | $9.09 | 2,462,200 |
| 2018-09-14 | $9.70 | $9.78 | $9.63 | $9.65 | $9.05 | 2,040,880 |
| 2018-09-13 | $9.63 | $9.77 | $9.63 | $9.70 | $9.09 | 2,042,470 |
| 2018-09-12 | $9.56 | $9.70 | $9.51 | $9.63 | $9.03 | 2,441,800 |
| 2018-09-11 | $9.41 | $9.60 | $9.40 | $9.51 | $8.92 | 1,664,900 |
| 2018-09-10 | $9.67 | $9.70 | $9.38 | $9.50 | $8.91 | 2,317,050 |
| 2018-09-07 | $9.65 | $9.81 | $9.59 | $9.67 | $9.07 | 2,668,700 |
| 2018-09-06 | $9.57 | $9.72 | $9.49 | $9.68 | $9.08 | 3,002,070 |
| 2018-09-05 | $9.67 | $9.76 | $9.62 | $9.62 | $9.02 | 2,667,460 |
| 2018-09-04 | $9.51 | $9.72 | $9.45 | $9.67 | $9.07 | 3,438,480 |
| 2018-09-03 | $9.50 | $9.52 | $9.35 | $9.51 | $8.92 | 2,366,750 |
| 2018-08-31 | $9.47 | $9.52 | $9.37 | $9.50 | $8.91 | 2,298,970 |
| 2018-08-30 | $9.43 | $9.51 | $9.42 | $9.47 | $8.88 | 2,188,200 |
| 2018-08-29 | $9.58 | $9.65 | $9.41 | $9.46 | $8.87 | 2,400,040 |
| 2018-08-28 | $9.54 | $9.60 | $9.51 | $9.58 | $8.98 | 2,552,190 |
| 2018-08-27 | $9.42 | $9.56 | $9.35 | $9.50 | $8.91 | 3,950,500 |
| 2018-08-24 | $9.56 | $9.57 | $9.30 | $9.41 | $8.82 | 3,374,330 |
| 2018-08-23 | $9.52 | $9.56 | $9.44 | $9.52 | $8.93 | 1,608,260 |
| 2018-08-22 | $9.59 | $9.59 | $9.45 | $9.49 | $8.90 | 1,462,660 |
| 2018-08-21 | $9.47 | $9.64 | $9.41 | $9.60 | $9.00 | 2,679,800 |
| 2018-08-20 | $9.38 | $9.52 | $9.29 | $9.44 | $8.85 | 2,153,310 |
| 2018-08-17 | $9.67 | $9.69 | $9.32 | $9.40 | $8.81 | 3,285,900 |
| 2018-08-16 | $9.49 | $9.70 | $9.42 | $9.58 | $8.98 | 2,588,980 |
| 2018-08-15 | $9.70 | $9.71 | $9.50 | $9.53 | $8.93 | 1,757,550 |
| 2018-08-14 | $9.68 | $9.79 | $9.65 | $9.70 | $9.09 | 2,306,700 |
| 2018-08-13 | $9.67 | $9.78 | $9.55 | $9.70 | $9.09 | 2,567,880 |
| 2018-08-10 | $9.80 | $9.87 | $9.75 | $9.81 | $9.20 | 1,742,750 |
| 2018-08-09 | $9.53 | $9.99 | $9.51 | $9.84 | $9.23 | 4,381,820 |
| 2018-08-08 | $9.54 | $9.68 | $9.53 | $9.57 | $8.97 | 2,677,110 |
| 2018-08-07 | $9.41 | $9.62 | $9.40 | $9.58 | $8.98 | 3,387,320 |
| 2018-08-06 | $9.42 | $9.47 | $9.30 | $9.40 | $8.81 | 2,206,400 |
| 2018-08-03 | $9.41 | $9.60 | $9.37 | $9.43 | $8.84 | 2,715,120 |
| 2018-08-02 | $9.70 | $9.74 | $9.33 | $9.39 | $8.80 | 4,757,630 |
| 2018-08-01 | $9.93 | $9.95 | $9.70 | $9.74 | $9.13 | 1,976,300 |
| 2018-07-31 | $9.85 | $9.96 | $9.83 | $9.90 | $9.28 | 2,042,480 |
| 2018-07-30 | $9.97 | $9.99 | $9.83 | $9.87 | $9.25 | 2,919,900 |
| 2018-07-27 | $10.09 | $10.13 | $9.96 | $10.00 | $9.38 | 4,922,390 |
| 2018-07-26 | $10.09 | $10.20 | $10.05 | $10.08 | $9.45 | 4,002,490 |
| 2018-07-25 | $10.11 | $10.24 | $10.10 | $10.13 | $9.50 | 2,848,460 |
| 2018-07-24 | $9.98 | $10.28 | $9.97 | $10.16 | $9.53 | 6,007,920 |
| 2018-07-23 | $9.81 | $10.02 | $9.80 | $9.99 | $9.37 | 3,571,900 |
| 2018-07-20 | $9.73 | $9.89 | $9.60 | $9.83 | $9.22 | 2,902,670 |
| 2018-07-19 | $9.83 | $9.86 | $9.65 | $9.74 | $9.13 | 2,391,010 |
| 2018-07-18 | $9.87 | $9.94 | $9.81 | $9.83 | $9.22 | 2,483,430 |
| 2018-07-17 | $9.96 | $9.98 | $9.78 | $9.86 | $9.24 | 2,726,930 |
| 2018-07-16 | $10.03 | $10.05 | $9.92 | $9.96 | $9.34 | 2,429,800 |
| 2018-07-13 | $10.02 | $10.04 | $9.94 | $10.03 | $9.40 | 2,571,610 |
| 2018-07-12 | $9.75 | $10.06 | $9.69 | $10.00 | $9.38 | 3,581,310 |
| 2018-07-11 | $9.95 | $9.95 | $9.61 | $9.75 | $9.14 | 4,823,780 |
| 2018-07-10 | $10.00 | $10.06 | $9.91 | $10.00 | $9.38 | 2,328,400 |
| 2018-07-09 | $9.92 | $10.09 | $9.90 | $9.98 | $9.36 | 4,160,680 |
| 2018-07-06 | $10.03 | $10.18 | $9.80 | $9.91 | $9.29 | 4,075,410 |
| 2018-07-05 | $10.36 | $10.40 | $10.02 | $10.08 | $9.45 | 3,025,080 |
| 2018-07-04 | $10.18 | $10.43 | $10.18 | $10.36 | $9.71 | 4,586,860 |
| 2018-07-03 | $10.03 | $10.32 | $10.00 | $10.26 | $9.62 | 5,594,130 |
| 2018-07-02 | $10.31 | $10.52 | $9.90 | $10.05 | $9.42 | 4,091,930 |
| 2018-06-29 | $10.17 | $10.40 | $10.17 | $10.32 | $9.68 | 2,785,640 |
| 2018-06-28 | $10.18 | $10.33 | $10.15 | $10.17 | $9.53 | 2,322,490 |
| 2018-06-27 | $10.38 | $10.49 | $10.13 | $10.18 | $9.54 | 2,429,260 |
| 2018-06-26 | $10.22 | $10.53 | $10.11 | $10.39 | $9.74 | 3,561,130 |
| 2018-06-25 | $10.32 | $10.43 | $10.20 | $10.31 | $9.67 | 3,555,520 |
| 2018-06-22 | $9.83 | $10.53 | $9.67 | $10.31 | $9.67 | 5,205,820 |
| 2018-06-21 | $9.97 | $10.03 | $9.80 | $9.83 | $9.22 | 3,916,530 |
| 2018-06-20 | $9.70 | $10.03 | $9.58 | $9.97 | $9.35 | 7,570,120 |
| 2018-06-19 | $10.40 | $10.48 | $9.54 | $9.66 | $9.06 | 7,927,480 |
| 2018-06-18 | $10.60 | $10.60 | $10.60 | $10.60 | $9.94 | 0 |
| 2018-06-15 | $10.82 | $10.86 | $10.48 | $10.60 | $9.94 | 5,781,400 |
| 2018-06-14 | $11.06 | $11.14 | $10.78 | $10.85 | $10.17 | 5,391,180 |
| 2018-06-13 | $11.29 | $11.29 | $11.06 | $11.14 | $10.44 | 2,824,700 |
| 2018-06-12 | $11.30 | $11.33 | $11.16 | $11.29 | $10.58 | 2,694,220 |
| 2018-06-11 | $11.30 | $11.36 | $11.19 | $11.29 | $10.58 | 3,568,660 |
| 2018-06-08 | $11.65 | $11.66 | $11.10 | $11.36 | $10.65 | 5,932,560 |
| 2018-06-07 | $11.85 | $11.88 | $11.71 | $11.80 | $10.89 | 2,692,600 |
| 2018-06-06 | $11.85 | $11.86 | $11.80 | $11.83 | $10.92 | 2,638,510 |
| 2018-06-05 | $11.80 | $11.87 | $11.76 | $11.85 | $10.94 | 2,824,310 |
| 2018-06-04 | $11.79 | $11.86 | $11.74 | $11.81 | $10.90 | 1,893,170 |
| 2018-06-01 | $11.84 | $11.86 | $11.69 | $11.81 | $10.90 | 3,278,870 |
| 2018-05-31 | $11.78 | $11.87 | $11.71 | $11.86 | $10.95 | 4,037,610 |
| 2018-05-30 | $11.87 | $11.90 | $11.61 | $11.84 | $10.93 | 6,864,710 |
| 2018-05-29 | $11.92 | $11.99 | $11.86 | $11.98 | $11.06 | 3,714,380 |
| 2018-05-28 | $11.95 | $11.99 | $11.85 | $11.96 | $11.04 | 4,774,230 |
| 2018-05-25 | $12.05 | $12.11 | $11.86 | $11.97 | $11.05 | 6,055,620 |
| 2018-05-24 | $12.16 | $12.20 | $12.06 | $12.08 | $11.15 | 3,099,470 |
| 2018-05-23 | $12.25 | $12.36 | $12.14 | $12.15 | $11.21 | 4,413,700 |
| 2018-05-22 | $12.21 | $12.27 | $12.17 | $12.25 | $11.31 | 3,607,870 |
| 2018-05-21 | $12.08 | $12.23 | $12.08 | $12.20 | $11.26 | 4,703,650 |
| 2018-05-18 | $12.00 | $12.08 | $11.98 | $12.06 | $11.13 | 3,325,900 |
| 2018-05-17 | $12.04 | $12.10 | $11.98 | $12.02 | $11.09 | 3,199,980 |
| 2018-05-16 | $12.06 | $12.13 | $12.00 | $12.07 | $11.14 | 3,904,360 |
| 2018-05-15 | $12.15 | $12.16 | $11.98 | $12.11 | $11.18 | 5,620,590 |
| 2018-05-14 | $12.26 | $12.35 | $12.17 | $12.19 | $11.25 | 4,628,270 |
| 2018-05-11 | $12.40 | $12.42 | $12.22 | $12.23 | $11.29 | 3,653,360 |
| 2018-05-10 | $12.32 | $12.42 | $12.28 | $12.38 | $11.43 | 4,792,600 |
| 2018-05-09 | $12.35 | $12.47 | $12.24 | $12.29 | $11.34 | 4,489,420 |
| 2018-05-08 | $12.29 | $12.36 | $12.22 | $12.34 | $11.39 | 5,010,950 |
| 2018-05-07 | $12.26 | $12.35 | $12.20 | $12.29 | $11.34 | 5,757,920 |
| 2018-05-04 | $12.13 | $12.25 | $12.09 | $12.16 | $11.22 | 5,455,260 |
| 2018-05-03 | $12.04 | $12.16 | $11.90 | $12.15 | $11.21 | 4,360,880 |
| 2018-05-02 | $12.10 | $12.12 | $11.93 | $12.06 | $11.13 | 3,425,600 |
| 2018-05-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.14 | 0 |
| 2018-04-30 | $12.07 | $12.07 | $12.07 | $12.07 | $11.14 | 0 |
| 2018-04-27 | $12.00 | $12.15 | $11.88 | $12.07 | $11.14 | 3,773,540 |
| 2018-04-26 | $12.08 | $12.12 | $11.89 | $11.98 | $11.06 | 3,895,810 |
| 2018-04-25 | $12.10 | $12.14 | $12.04 | $12.09 | $11.16 | 3,125,860 |
| 2018-04-24 | $12.03 | $12.19 | $11.99 | $12.18 | $11.24 | 5,243,400 |
| 2018-04-23 | $12.08 | $12.17 | $11.83 | $12.08 | $11.15 | 5,166,870 |
| 2018-04-20 | $12.24 | $12.27 | $11.92 | $12.17 | $11.23 | 5,871,720 |
| 2018-04-19 | $12.28 | $12.41 | $12.27 | $12.29 | $11.34 | 4,490,630 |
| 2018-04-18 | $12.30 | $12.33 | $12.07 | $12.30 | $11.35 | 3,788,500 |
| 2018-04-17 | $12.33 | $12.34 | $12.12 | $12.23 | $11.29 | 4,872,370 |
| 2018-04-16 | $12.37 | $12.54 | $12.16 | $12.33 | $11.38 | 6,466,980 |
| 2018-04-13 | $12.45 | $12.48 | $12.32 | $12.33 | $11.38 | 3,624,000 |
| 2018-04-12 | $12.50 | $12.54 | $12.35 | $12.43 | $11.47 | 4,636,410 |
| 2018-04-11 | $12.56 | $12.65 | $12.47 | $12.50 | $11.54 | 5,144,900 |
| 2018-04-10 | $12.48 | $12.53 | $12.37 | $12.51 | $11.55 | 3,824,420 |
| 2018-04-09 | $12.39 | $12.56 | $12.32 | $12.49 | $11.53 | 3,462,630 |
| 2018-04-06 | $12.48 | $12.48 | $12.48 | $12.48 | $11.52 | 0 |
| 2018-04-05 | $12.48 | $12.48 | $12.48 | $12.48 | $11.52 | 0 |
| 2018-04-04 | $12.55 | $12.65 | $12.37 | $12.48 | $11.52 | 5,434,550 |
| 2018-04-03 | $12.58 | $12.62 | $12.30 | $12.49 | $11.53 | 7,838,730 |
| 2018-04-02 | $12.85 | $12.97 | $12.74 | $12.74 | $11.76 | 6,386,580 |
| 2018-03-30 | $12.72 | $12.92 | $12.66 | $12.88 | $11.89 | 6,630,500 |
| 2018-03-29 | $12.51 | $12.74 | $12.47 | $12.66 | $11.68 | 5,886,420 |
| 2018-03-28 | $12.58 | $12.69 | $12.41 | $12.45 | $11.49 | 6,554,570 |
| 2018-03-27 | $12.57 | $12.87 | $12.55 | $12.73 | $11.75 | 9,199,490 |
| 2018-03-26 | $12.48 | $12.55 | $11.89 | $12.47 | $11.51 | 9,234,220 |
| 2018-03-23 | $13.35 | $13.46 | $12.54 | $12.66 | $11.68 | 16,780,880 |
| 2018-03-22 | $13.28 | $13.80 | $13.19 | $13.74 | $12.68 | 17,535,060 |
| 2018-03-21 | $13.25 | $13.44 | $13.17 | $13.30 | $12.27 | 11,504,930 |
| 2018-03-20 | $13.13 | $13.34 | $12.98 | $13.30 | $12.27 | 6,789,590 |
| 2018-03-19 | $13.37 | $13.43 | $13.19 | $13.28 | $12.26 | 8,503,940 |
| 2018-03-16 | $13.24 | $13.54 | $13.06 | $13.40 | $12.37 | 13,799,430 |
| 2018-03-15 | $13.04 | $13.33 | $12.96 | $13.27 | $12.25 | 11,305,340 |
| 2018-03-14 | $13.16 | $13.25 | $12.90 | $13.19 | $12.17 | 10,847,370 |
| 2018-03-13 | $13.36 | $13.36 | $13.13 | $13.16 | $12.15 | 9,613,550 |
| 2018-03-12 | $13.18 | $13.49 | $13.13 | $13.40 | $12.37 | 14,484,620 |
| 2018-03-09 | $13.02 | $13.31 | $12.98 | $13.14 | $12.13 | 11,720,930 |
| 2018-03-08 | $12.95 | $13.07 | $12.90 | $13.01 | $12.01 | 7,467,150 |
| 2018-03-07 | $13.28 | $13.42 | $12.97 | $12.99 | $11.99 | 12,257,100 |
| 2018-03-06 | $13.21 | $13.41 | $13.12 | $13.30 | $12.27 | 16,072,560 |
| 2018-03-05 | $13.00 | $13.43 | $12.92 | $13.38 | $12.35 | 32,063,350 |
| 2018-03-02 | $12.30 | $13.65 | $12.26 | $13.65 | $12.60 | 28,779,830 |
| 2018-03-01 | $12.19 | $12.43 | $12.10 | $12.41 | $11.45 | 7,372,270 |
| 2018-02-28 | $12.19 | $12.25 | $12.10 | $12.22 | $11.28 | 4,738,120 |
| 2018-02-27 | $12.30 | $12.33 | $12.16 | $12.23 | $11.29 | 5,702,980 |
| 2018-02-26 | $11.90 | $12.39 | $11.86 | $12.37 | $11.42 | 9,458,320 |
| 2018-02-23 | $11.97 | $11.98 | $11.77 | $11.87 | $10.95 | 5,033,400 |
| 2018-02-22 | $11.97 | $12.04 | $11.90 | $11.97 | $11.05 | 5,811,010 |
| 2018-02-21 | $11.92 | $11.92 | $11.92 | $11.92 | $11.00 | 0 |
| 2018-02-20 | $11.92 | $11.92 | $11.92 | $11.92 | $11.00 | 0 |
| 2018-02-19 | $11.92 | $11.92 | $11.92 | $11.92 | $11.00 | 0 |
| 2018-02-16 | $11.92 | $11.92 | $11.92 | $11.92 | $11.00 | 0 |
| 2018-02-15 | $11.92 | $11.92 | $11.92 | $11.92 | $11.00 | 0 |
| 2018-02-14 | $11.94 | $12.00 | $11.81 | $11.92 | $11.00 | 2,652,660 |
| 2018-02-13 | $11.97 | $12.07 | $11.84 | $11.92 | $11.00 | 4,197,050 |
| 2018-02-12 | $11.81 | $12.05 | $11.80 | $11.96 | $11.04 | 4,451,600 |
| 2018-02-09 | $11.89 | $12.19 | $11.71 | $11.77 | $10.86 | 6,731,920 |
| 2018-02-08 | $11.90 | $12.30 | $11.73 | $12.18 | $11.24 | 7,131,640 |
| 2018-02-07 | $12.24 | $12.24 | $12.24 | $12.24 | $11.30 | 0 |
| 2018-02-06 | $12.24 | $12.24 | $12.24 | $12.24 | $11.30 | 0 |
| 2018-02-05 | $12.10 | $12.44 | $11.90 | $12.24 | $11.30 | 5,637,930 |
| 2018-02-02 | $12.25 | $12.39 | $12.14 | $12.22 | $11.28 | 6,923,390 |
| 2018-02-01 | $12.63 | $12.85 | $12.36 | $12.42 | $11.46 | 7,699,650 |
| 2018-01-31 | $13.16 | $13.20 | $12.72 | $12.74 | $11.76 | 7,748,910 |
| 2018-01-30 | $13.23 | $13.39 | $13.14 | $13.20 | $12.18 | 2,891,050 |
| 2018-01-29 | $13.27 | $13.48 | $13.17 | $13.23 | $12.21 | 4,990,610 |
| 2018-01-26 | $13.15 | $13.41 | $13.15 | $13.27 | $12.25 | 5,263,380 |
| 2018-01-25 | $13.30 | $13.54 | $13.19 | $13.21 | $12.19 | 6,654,760 |
| 2018-01-24 | $13.15 | $13.40 | $13.07 | $13.36 | $12.33 | 6,312,570 |
| 2018-01-23 | $13.09 | $13.18 | $13.01 | $13.15 | $12.14 | 4,843,590 |
| 2018-01-22 | $12.80 | $13.10 | $12.76 | $13.07 | $12.06 | 5,054,440 |
| 2018-01-19 | $12.71 | $12.89 | $12.68 | $12.82 | $11.83 | 3,442,830 |
| 2018-01-18 | $12.70 | $12.84 | $12.68 | $12.75 | $11.77 | 3,374,700 |
| 2018-01-17 | $12.63 | $12.79 | $12.50 | $12.72 | $11.74 | 5,595,310 |
| 2018-01-16 | $12.60 | $12.73 | $12.51 | $12.63 | $11.66 | 6,123,890 |
| 2018-01-15 | $13.00 | $13.00 | $12.57 | $12.61 | $11.64 | 6,233,280 |
| 2018-01-12 | $13.21 | $13.21 | $13.00 | $13.03 | $12.03 | 3,250,430 |
| 2018-01-11 | $12.89 | $13.21 | $12.79 | $13.16 | $12.15 | 4,316,040 |
| 2018-01-10 | $13.00 | $13.03 | $12.86 | $12.91 | $11.91 | 3,415,620 |
| 2018-01-09 | $13.06 | $13.09 | $12.96 | $12.98 | $11.98 | 3,277,790 |
| 2018-01-08 | $13.11 | $13.14 | $12.99 | $13.07 | $12.06 | 3,220,730 |
| 2018-01-05 | $13.08 | $13.13 | $13.06 | $13.09 | $12.08 | 3,514,300 |
| 2018-01-04 | $13.11 | $13.13 | $12.98 | $13.08 | $12.07 | 5,206,760 |
| 2018-01-03 | $13.07 | $13.19 | $13.01 | $13.12 | $12.11 | 7,452,400 |
| 2018-01-02 | $13.02 | $13.11 | $12.92 | $13.07 | $12.06 | 4,698,340 |
| 2018-01-01 | $12.99 | $12.99 | $12.99 | $12.99 | $11.99 | 0 |
| 2017-12-29 | $12.80 | $13.02 | $12.80 | $12.99 | $11.99 | 3,444,590 |
| 2017-12-28 | $12.75 | $12.90 | $12.68 | $12.82 | $11.83 | 3,234,070 |
| 2017-12-27 | $12.78 | $12.93 | $12.68 | $12.73 | $11.75 | 3,390,180 |
| 2017-12-26 | $12.61 | $12.88 | $12.61 | $12.79 | $11.80 | 3,120,920 |
| 2017-12-25 | $12.83 | $13.04 | $12.64 | $12.66 | $11.68 | 6,006,600 |
| 2017-12-22 | $12.83 | $12.89 | $12.76 | $12.85 | $11.86 | 4,415,300 |
| 2017-12-21 | $12.83 | $12.88 | $12.57 | $12.83 | $11.84 | 3,758,450 |
| 2017-12-20 | $13.08 | $13.08 | $12.81 | $12.82 | $11.83 | 4,911,700 |
| 2017-12-19 | $13.05 | $13.12 | $13.02 | $13.09 | $12.08 | 4,490,330 |
| 2017-12-18 | $13.26 | $13.29 | $12.96 | $13.03 | $12.03 | 7,395,220 |
| 2017-12-15 | $13.32 | $13.37 | $13.22 | $13.26 | $12.24 | 6,518,760 |
| 2017-12-14 | $13.55 | $13.59 | $13.29 | $13.35 | $12.32 | 7,715,740 |
| 2017-12-13 | $13.65 | $13.68 | $13.49 | $13.56 | $12.51 | 3,535,130 |
| 2017-12-12 | $13.63 | $13.74 | $13.52 | $13.61 | $12.56 | 4,499,330 |
| 2017-12-11 | $13.69 | $13.73 | $13.57 | $13.69 | $12.63 | 5,091,500 |
| 2017-12-08 | $13.58 | $13.79 | $13.48 | $13.57 | $12.52 | 7,223,270 |
| 2017-12-07 | $13.46 | $13.67 | $13.40 | $13.59 | $12.54 | 7,369,550 |
| 2017-12-06 | $14.04 | $14.04 | $13.20 | $13.52 | $12.48 | 17,113,230 |
| 2017-12-05 | $14.39 | $14.61 | $14.06 | $14.07 | $12.99 | 12,628,420 |
| 2017-12-04 | $14.38 | $14.44 | $14.19 | $14.43 | $13.32 | 6,220,610 |
| 2017-12-01 | $14.36 | $14.47 | $14.27 | $14.42 | $13.31 | 6,337,290 |
| 2017-11-30 | $14.38 | $14.44 | $14.18 | $14.43 | $13.32 | 9,273,020 |
| 2017-11-29 | $14.86 | $14.90 | $14.37 | $14.46 | $13.35 | 14,038,400 |
| 2017-11-28 | $15.08 | $15.14 | $14.60 | $14.97 | $13.82 | 16,586,330 |
| 2017-11-27 | $15.01 | $15.38 | $14.88 | $15.15 | $13.98 | 16,600,750 |
| 2017-11-24 | $14.83 | $15.08 | $14.72 | $14.97 | $13.82 | 10,386,990 |
| 2017-11-23 | $15.10 | $15.18 | $14.66 | $14.89 | $13.74 | 12,299,700 |
| 2017-11-22 | $15.03 | $15.40 | $14.78 | $15.26 | $14.08 | 16,538,980 |
| 2017-11-21 | $15.06 | $15.18 | $14.93 | $15.03 | $13.87 | 11,613,700 |
| 2017-11-20 | $15.00 | $15.27 | $14.73 | $15.16 | $13.99 | 17,462,680 |
| 2017-11-17 | $14.71 | $15.11 | $14.42 | $15.05 | $13.89 | 24,326,400 |
| 2017-11-16 | $14.40 | $14.94 | $14.40 | $14.83 | $13.69 | 16,251,590 |
| 2017-11-15 | $14.24 | $15.28 | $14.24 | $14.61 | $13.48 | 25,615,070 |
| 2017-11-14 | $14.17 | $14.18 | $14.03 | $14.03 | $12.95 | 4,140,740 |
| 2017-11-13 | $14.26 | $14.28 | $14.12 | $14.16 | $13.07 | 3,682,990 |
| 2017-11-10 | $14.30 | $14.34 | $14.19 | $14.22 | $13.12 | 3,782,910 |
| 2017-11-09 | $14.32 | $14.34 | $14.20 | $14.29 | $13.19 | 3,301,250 |
| 2017-11-08 | $14.22 | $14.41 | $14.19 | $14.31 | $13.21 | 4,922,110 |
| 2017-11-07 | $14.30 | $14.42 | $14.17 | $14.27 | $13.17 | 4,295,180 |
| 2017-11-06 | $14.40 | $14.42 | $14.25 | $14.32 | $13.22 | 2,889,840 |
| 2017-11-03 | $14.50 | $14.56 | $14.25 | $14.46 | $13.35 | 4,792,380 |
| 2017-11-02 | $14.40 | $14.45 | $14.33 | $14.39 | $13.28 | 3,776,160 |
| 2017-11-01 | $14.47 | $14.54 | $14.34 | $14.40 | $13.29 | 2,939,640 |
| 2017-10-31 | $14.50 | $14.50 | $14.34 | $14.49 | $13.37 | 3,190,230 |
| 2017-10-30 | $14.42 | $14.54 | $14.10 | $14.52 | $13.40 | 6,191,380 |
| 2017-10-27 | $14.47 | $14.52 | $14.37 | $14.46 | $13.35 | 2,875,320 |
| 2017-10-26 | $14.47 | $14.52 | $14.35 | $14.47 | $13.35 | 2,767,120 |
| 2017-10-25 | $14.46 | $14.53 | $14.36 | $14.49 | $13.37 | 2,814,050 |
| 2017-10-24 | $14.26 | $14.51 | $14.25 | $14.47 | $13.35 | 5,651,200 |
| 2017-10-23 | $14.26 | $14.28 | $14.17 | $14.28 | $13.18 | 2,571,040 |
| 2017-10-20 | $14.19 | $14.27 | $14.09 | $14.27 | $13.17 | 2,952,210 |
| 2017-10-19 | $14.25 | $14.31 | $14.09 | $14.16 | $13.07 | 4,226,840 |
| 2017-10-18 | $14.51 | $14.53 | $14.19 | $14.20 | $13.11 | 6,293,450 |
| 2017-10-17 | $14.56 | $14.62 | $14.47 | $14.49 | $13.37 | 3,365,010 |
| 2017-10-16 | $14.86 | $14.88 | $14.56 | $14.56 | $13.44 | 4,974,810 |
| 2017-10-13 | $14.90 | $14.90 | $14.74 | $14.86 | $13.71 | 4,347,120 |
| 2017-10-12 | $14.95 | $15.04 | $14.74 | $14.83 | $13.69 | 5,828,150 |
| 2017-10-11 | $15.02 | $15.06 | $14.91 | $14.99 | $13.83 | 5,235,220 |
| 2017-10-10 | $14.99 | $15.08 | $14.90 | $15.00 | $13.84 | 4,044,430 |
| 2017-10-09 | $14.88 | $15.05 | $14.83 | $15.00 | $13.84 | 6,584,570 |
| 2017-10-06 | $14.76 | $14.76 | $14.76 | $14.76 | $13.62 | 0 |
| 2017-10-05 | $14.76 | $14.76 | $14.76 | $14.76 | $13.62 | 0 |
| 2017-10-04 | $14.76 | $14.76 | $14.76 | $14.76 | $13.62 | 0 |
| 2017-10-03 | $14.76 | $14.76 | $14.76 | $14.76 | $13.62 | 0 |
| 2017-10-02 | $14.76 | $14.76 | $14.76 | $14.76 | $13.62 | 0 |
| 2017-09-29 | $14.84 | $14.90 | $14.75 | $14.76 | $13.62 | 3,749,430 |
| 2017-09-28 | $14.73 | $14.94 | $14.71 | $14.84 | $13.70 | 5,769,140 |
| 2017-09-27 | $14.70 | $14.76 | $14.65 | $14.71 | $13.58 | 2,254,330 |
| 2017-09-26 | $14.61 | $14.77 | $14.60 | $14.70 | $13.57 | 2,017,710 |
| 2017-09-25 | $14.76 | $14.77 | $14.54 | $14.62 | $13.49 | 2,560,880 |
| 2017-09-22 | $14.64 | $14.80 | $14.58 | $14.77 | $13.63 | 3,421,090 |
| 2017-09-21 | $14.83 | $14.90 | $14.63 | $14.64 | $13.51 | 4,823,980 |
| 2017-09-20 | $14.75 | $14.90 | $14.67 | $14.83 | $13.69 | 3,731,530 |
| 2017-09-19 | $14.90 | $14.94 | $14.72 | $14.76 | $13.62 | 4,144,850 |
| 2017-09-18 | $14.87 | $14.97 | $14.80 | $14.90 | $13.75 | 3,698,480 |
| 2017-09-15 | $14.99 | $15.03 | $14.83 | $14.87 | $13.72 | 4,196,750 |
| 2017-09-14 | $14.93 | $15.07 | $14.92 | $15.01 | $13.85 | 4,675,270 |
| 2017-09-13 | $14.96 | $15.09 | $14.92 | $14.95 | $13.80 | 4,473,460 |
| 2017-09-12 | $15.28 | $15.28 | $14.95 | $15.02 | $13.86 | 7,891,840 |
| 2017-09-11 | $15.06 | $15.12 | $14.88 | $15.00 | $13.84 | 7,261,910 |
| 2017-09-08 | $15.38 | $15.66 | $15.11 | $15.17 | $14.00 | 16,076,000 |
| 2017-09-07 | $14.92 | $15.00 | $14.83 | $14.98 | $13.83 | 6,694,890 |
| 2017-09-06 | $14.93 | $15.03 | $14.84 | $14.95 | $13.80 | 6,744,370 |
| 2017-09-05 | $15.27 | $15.28 | $14.90 | $14.93 | $13.78 | 10,379,270 |
| 2017-09-04 | $15.13 | $15.34 | $15.03 | $15.26 | $14.08 | 10,928,860 |
| 2017-09-01 | $14.97 | $15.18 | $14.92 | $15.05 | $13.89 | 10,715,530 |
| 2017-08-31 | $14.96 | $15.04 | $14.80 | $14.96 | $13.81 | 5,884,230 |
| 2017-08-30 | $15.03 | $15.08 | $14.91 | $14.98 | $13.83 | 6,826,500 |
| 2017-08-29 | $14.90 | $15.15 | $14.86 | $15.00 | $13.84 | 9,735,520 |
| 2017-08-28 | $15.00 | $15.18 | $14.74 | $14.95 | $13.80 | 15,456,600 |
| 2017-08-25 | $14.33 | $14.60 | $14.31 | $14.59 | $13.47 | 4,225,240 |
| 2017-08-24 | $14.45 | $14.52 | $14.31 | $14.35 | $13.24 | 3,157,010 |
| 2017-08-23 | $14.46 | $14.63 | $14.40 | $14.50 | $13.38 | 3,923,580 |
| 2017-08-22 | $14.62 | $14.62 | $14.37 | $14.39 | $13.28 | 3,786,730 |
| 2017-08-21 | $14.53 | $14.70 | $14.53 | $14.61 | $13.48 | 4,071,920 |
| 2017-08-18 | $14.45 | $14.82 | $14.42 | $14.60 | $13.47 | 6,266,980 |
| 2017-08-17 | $14.49 | $14.65 | $14.39 | $14.51 | $13.39 | 5,785,370 |
| 2017-08-16 | $14.35 | $14.49 | $14.32 | $14.44 | $13.33 | 4,759,420 |
| 2017-08-15 | $14.38 | $14.38 | $14.26 | $14.37 | $13.26 | 2,854,930 |
| 2017-08-14 | $14.04 | $14.43 | $14.00 | $14.35 | $13.24 | 5,117,270 |
| 2017-08-11 | $14.02 | $14.14 | $13.99 | $14.05 | $12.97 | 3,465,510 |
| 2017-08-10 | $14.24 | $14.31 | $14.00 | $14.12 | $13.03 | 4,615,570 |
| 2017-08-09 | $14.30 | $14.39 | $14.19 | $14.23 | $13.13 | 4,000,160 |
| 2017-08-08 | $14.35 | $14.40 | $14.25 | $14.33 | $13.23 | 3,458,150 |
| 2017-08-07 | $14.42 | $14.46 | $14.31 | $14.36 | $13.25 | 2,919,940 |
| 2017-08-04 | $14.57 | $14.59 | $14.35 | $14.46 | $13.35 | 4,994,250 |
| 2017-08-03 | $14.35 | $14.62 | $14.23 | $14.49 | $13.37 | 7,652,990 |
| 2017-08-02 | $14.30 | $14.46 | $14.28 | $14.35 | $13.24 | 6,036,130 |
| 2017-08-01 | $14.12 | $14.44 | $14.10 | $14.39 | $13.28 | 9,009,200 |
| 2017-07-31 | $14.06 | $14.16 | $14.03 | $14.11 | $13.02 | 3,930,360 |
| 2017-07-28 | $14.09 | $14.20 | $14.06 | $14.07 | $12.99 | 4,148,400 |
| 2017-07-27 | $13.90 | $14.15 | $13.90 | $14.10 | $13.01 | 5,311,370 |
| 2017-07-26 | $14.03 | $14.05 | $13.90 | $13.95 | $12.87 | 2,493,240 |
| 2017-07-25 | $14.03 | $14.12 | $13.97 | $14.00 | $12.92 | 2,851,310 |
| 2017-07-24 | $13.96 | $14.10 | $13.90 | $14.04 | $12.96 | 3,244,010 |
| 2017-07-21 | $14.02 | $14.08 | $13.94 | $13.96 | $12.88 | 2,976,590 |
| 2017-07-20 | $13.94 | $14.13 | $13.83 | $14.02 | $12.94 | 5,521,420 |
| 2017-07-19 | $13.75 | $13.97 | $13.66 | $13.91 | $12.84 | 5,245,180 |
| 2017-07-18 | $13.63 | $13.79 | $13.54 | $13.77 | $12.71 | 4,804,170 |
| 2017-07-17 | $14.13 | $14.17 | $13.62 | $13.64 | $12.59 | 7,036,300 |
| 2017-07-14 | $14.06 | $14.14 | $14.00 | $14.13 | $13.04 | 3,113,080 |
| 2017-07-13 | $14.06 | $14.09 | $13.98 | $14.07 | $12.99 | 3,453,880 |
| 2017-07-12 | $14.09 | $14.15 | $13.93 | $14.07 | $12.99 | 4,395,930 |
| 2017-07-11 | $14.15 | $14.16 | $14.07 | $14.08 | $12.99 | 5,059,590 |
| 2017-07-10 | $14.13 | $14.20 | $14.06 | $14.14 | $13.05 | 6,070,680 |
| 2017-07-07 | $14.37 | $14.43 | $14.09 | $14.14 | $13.05 | 11,081,910 |
| 2017-07-06 | $14.58 | $14.58 | $14.36 | $14.38 | $13.27 | 7,057,000 |
| 2017-07-05 | $14.46 | $14.58 | $14.44 | $14.57 | $13.45 | 4,227,620 |
| 2017-07-04 | $14.66 | $14.69 | $14.44 | $14.46 | $13.35 | 3,614,060 |
| 2017-07-03 | $14.59 | $14.69 | $14.50 | $14.69 | $13.56 | 2,989,100 |
| 2017-06-30 | $14.67 | $14.67 | $14.49 | $14.56 | $13.44 | 4,229,790 |
| 2017-06-29 | $14.68 | $14.73 | $14.51 | $14.65 | $13.52 | 3,472,570 |
| 2017-06-28 | $14.73 | $14.79 | $14.63 | $14.70 | $13.57 | 4,085,470 |
| 2017-06-27 | $14.64 | $14.85 | $14.61 | $14.75 | $13.61 | 6,525,980 |
| 2017-06-26 | $14.46 | $14.66 | $14.39 | $14.65 | $13.52 | 6,516,540 |
| 2017-06-23 | $14.42 | $14.48 | $14.24 | $14.43 | $13.32 | 4,162,310 |
| 2017-06-22 | $14.50 | $14.75 | $14.42 | $14.43 | $13.32 | 8,617,280 |
| 2017-06-21 | $14.55 | $14.59 | $14.41 | $14.49 | $13.37 | 3,085,520 |
| 2017-06-20 | $14.52 | $14.53 | $14.40 | $14.42 | $13.31 | 2,324,130 |
| 2017-06-19 | $14.45 | $14.57 | $14.43 | $14.49 | $13.37 | 2,450,290 |
| 2017-06-16 | $14.45 | $14.60 | $14.40 | $14.50 | $13.38 | 3,777,000 |
| 2017-06-15 | $14.30 | $14.50 | $14.30 | $14.46 | $13.35 | 2,919,140 |
| 2017-06-14 | $14.39 | $14.52 | $14.32 | $14.35 | $13.24 | 2,666,310 |
| 2017-06-13 | $14.20 | $14.44 | $14.20 | $14.43 | $13.32 | 3,773,610 |
| 2017-06-12 | $14.34 | $14.35 | $14.18 | $14.23 | $13.13 | 3,841,570 |
| 2017-06-09 | $14.26 | $14.41 | $14.15 | $14.36 | $13.25 | 5,740,510 |
| 2017-06-08 | $14.44 | $14.44 | $14.21 | $14.37 | $13.10 | 5,148,310 |
| 2017-06-07 | $14.07 | $14.39 | $14.02 | $14.37 | $13.10 | 5,461,160 |
| 2017-06-06 | $13.98 | $14.10 | $13.92 | $14.07 | $12.82 | 2,755,150 |
| 2017-06-05 | $14.01 | $14.12 | $13.90 | $13.99 | $12.75 | 4,902,800 |
| 2017-06-02 | $13.88 | $14.12 | $13.88 | $14.01 | $12.77 | 4,402,070 |
| 2017-06-01 | $14.31 | $14.41 | $13.85 | $13.88 | $12.65 | 6,148,390 |
| 2017-05-31 | $14.65 | $14.72 | $14.31 | $14.33 | $13.06 | 4,603,690 |
| 2017-05-30 | $14.59 | $14.59 | $14.59 | $14.59 | $13.30 | 0 |
| 2017-05-29 | $14.59 | $14.59 | $14.59 | $14.59 | $13.30 | 0 |
| 2017-05-26 | $14.52 | $14.78 | $14.52 | $14.59 | $13.30 | 4,686,450 |
| 2017-05-25 | $14.35 | $14.60 | $14.24 | $14.49 | $13.21 | 4,355,640 |
| 2017-05-24 | $14.65 | $14.66 | $14.27 | $14.41 | $13.13 | 6,361,320 |
| 2017-05-23 | $14.60 | $14.76 | $14.46 | $14.67 | $13.37 | 10,174,080 |
| 2017-05-22 | $14.53 | $14.74 | $14.41 | $14.71 | $13.41 | 8,056,370 |
| 2017-05-19 | $14.47 | $14.69 | $14.39 | $14.63 | $13.33 | 4,894,790 |
| 2017-05-18 | $14.45 | $14.55 | $14.35 | $14.48 | $13.20 | 3,473,680 |
| 2017-05-17 | $14.40 | $14.79 | $14.33 | $14.54 | $13.25 | 5,149,380 |
| 2017-05-16 | $14.10 | $14.48 | $13.99 | $14.42 | $13.14 | 5,473,540 |
| 2017-05-15 | $14.02 | $14.16 | $14.01 | $14.10 | $12.85 | 3,872,760 |
| 2017-05-12 | $14.00 | $14.25 | $13.97 | $14.06 | $12.82 | 3,803,670 |
| 2017-05-11 | $13.95 | $14.19 | $13.61 | $14.11 | $12.86 | 13,638,390 |
| 2017-05-10 | $14.54 | $14.63 | $13.97 | $14.03 | $12.79 | 8,264,760 |
| 2017-05-09 | $14.67 | $14.85 | $14.48 | $14.58 | $13.29 | 5,363,250 |
| 2017-05-08 | $14.62 | $14.82 | $14.45 | $14.81 | $13.50 | 7,967,920 |
| 2017-05-05 | $15.02 | $15.09 | $14.40 | $14.71 | $13.41 | 19,433,620 |
| 2017-05-04 | $15.17 | $15.25 | $14.95 | $15.04 | $13.71 | 6,702,350 |
| 2017-05-03 | $15.17 | $15.22 | $15.10 | $15.18 | $13.84 | 3,359,500 |
| 2017-05-02 | $15.18 | $15.29 | $15.10 | $15.13 | $13.79 | 6,938,570 |
| 2017-05-01 | $15.37 | $15.37 | $15.37 | $15.37 | $14.01 | 0 |
| 2017-04-28 | $15.42 | $15.48 | $15.25 | $15.37 | $14.01 | 5,575,110 |
| 2017-04-27 | $15.29 | $15.49 | $15.14 | $15.48 | $14.11 | 7,332,260 |
| 2017-04-26 | $15.17 | $15.38 | $15.13 | $15.32 | $13.96 | 6,983,690 |
| 2017-04-25 | $15.22 | $15.39 | $15.14 | $15.15 | $13.81 | 6,063,790 |
| 2017-04-24 | $15.33 | $15.41 | $14.95 | $15.35 | $13.99 | 11,723,120 |
| 2017-04-21 | $15.35 | $15.51 | $15.16 | $15.48 | $14.11 | 7,232,040 |
| 2017-04-20 | $15.45 | $15.46 | $15.10 | $15.35 | $13.99 | 8,238,560 |
| 2017-04-19 | $15.62 | $15.75 | $15.10 | $15.49 | $14.12 | 14,048,130 |
| 2017-04-18 | $15.95 | $16.00 | $15.65 | $15.67 | $14.28 | 9,441,340 |
| 2017-04-17 | $16.06 | $16.15 | $15.60 | $16.01 | $14.59 | 12,813,600 |
| 2017-04-14 | $15.86 | $16.33 | $15.75 | $16.13 | $14.70 | 22,454,660 |
| 2017-04-13 | $15.84 | $16.02 | $15.76 | $15.92 | $14.51 | 10,391,740 |
| 2017-04-12 | $16.02 | $16.16 | $15.76 | $15.87 | $14.47 | 15,614,680 |
| 2017-04-11 | $16.00 | $16.35 | $15.96 | $16.21 | $14.77 | 20,272,020 |
| 2017-04-10 | $16.01 | $16.49 | $15.90 | $16.10 | $14.67 | 29,103,550 |
| 2017-04-07 | $15.60 | $16.24 | $15.50 | $16.02 | $14.60 | 35,752,450 |
| 2017-04-06 | $15.55 | $15.66 | $15.39 | $15.54 | $14.16 | 17,252,710 |
| 2017-04-05 | $15.35 | $15.61 | $15.35 | $15.52 | $14.15 | 18,321,630 |
| 2017-04-04 | $15.14 | $15.14 | $15.14 | $15.14 | $13.80 | 0 |
| 2017-04-03 | $15.14 | $15.14 | $15.14 | $15.14 | $13.80 | 0 |
| 2017-03-31 | $15.16 | $15.25 | $15.11 | $15.14 | $13.80 | 4,818,810 |
| 2017-03-30 | $15.42 | $15.44 | $15.10 | $15.20 | $13.85 | 8,287,180 |
| 2017-03-29 | $15.54 | $15.55 | $15.39 | $15.42 | $14.05 | 7,220,990 |
| 2017-03-28 | $15.42 | $15.55 | $15.37 | $15.51 | $14.14 | 9,766,390 |
| 2017-03-27 | $15.26 | $15.47 | $15.22 | $15.46 | $14.09 | 12,056,320 |
| 2017-03-24 | $15.30 | $15.32 | $15.17 | $15.27 | $13.92 | 6,226,480 |
| 2017-03-23 | $15.26 | $15.36 | $15.20 | $15.30 | $13.95 | 6,780,820 |
| 2017-03-22 | $15.32 | $15.32 | $15.19 | $15.29 | $13.94 | 5,815,350 |
| 2017-03-21 | $15.24 | $15.40 | $15.20 | $15.38 | $14.02 | 8,312,160 |
| 2017-03-20 | $15.20 | $15.24 | $15.14 | $15.24 | $13.89 | 4,881,750 |
| 2017-03-17 | $15.35 | $15.41 | $15.19 | $15.20 | $13.85 | 7,521,850 |
| 2017-03-16 | $15.31 | $15.36 | $15.28 | $15.34 | $13.98 | 6,107,500 |
| 2017-03-15 | $15.22 | $15.32 | $15.16 | $15.29 | $13.94 | 5,984,610 |
| 2017-03-14 | $15.25 | $15.27 | $15.17 | $15.24 | $13.89 | 5,197,540 |
| 2017-03-13 | $15.12 | $15.25 | $15.05 | $15.24 | $13.89 | 4,795,720 |
| 2017-03-10 | $15.21 | $15.24 | $15.10 | $15.13 | $13.79 | 5,912,210 |
| 2017-03-09 | $15.45 | $15.45 | $15.15 | $15.18 | $13.84 | 10,025,830 |
| 2017-03-08 | $15.52 | $15.57 | $15.42 | $15.45 | $14.08 | 5,544,470 |
| 2017-03-07 | $15.59 | $15.62 | $15.43 | $15.54 | $14.16 | 8,380,990 |
| 2017-03-06 | $15.50 | $15.64 | $15.48 | $15.63 | $14.25 | 6,985,720 |
| 2017-03-03 | $15.54 | $15.56 | $15.42 | $15.52 | $14.15 | 6,839,060 |
| 2017-03-02 | $15.68 | $15.69 | $15.50 | $15.52 | $14.15 | 6,380,980 |
| 2017-03-01 | $15.64 | $15.78 | $15.59 | $15.65 | $14.26 | 11,654,400 |
| 2017-02-28 | $15.41 | $15.74 | $15.41 | $15.72 | $14.33 | 13,494,670 |
| 2017-02-27 | $15.54 | $15.68 | $15.39 | $15.43 | $14.06 | 10,301,180 |
| 2017-02-24 | $15.35 | $15.58 | $15.35 | $15.58 | $14.20 | 11,653,250 |
| 2017-02-23 | $15.48 | $15.50 | $15.34 | $15.42 | $14.05 | 8,210,820 |
| 2017-02-22 | $15.50 | $15.51 | $15.39 | $15.49 | $14.12 | 8,129,110 |
| 2017-02-21 | $15.40 | $15.52 | $15.37 | $15.49 | $14.12 | 9,134,740 |
| 2017-02-20 | $15.22 | $15.39 | $15.20 | $15.39 | $14.03 | 6,611,210 |
| 2017-02-17 | $15.36 | $15.43 | $15.20 | $15.22 | $13.87 | 7,148,540 |
| 2017-02-16 | $15.23 | $15.39 | $15.23 | $15.35 | $13.99 | 6,253,800 |
| 2017-02-15 | $15.39 | $15.42 | $15.19 | $15.22 | $13.87 | 7,694,650 |
| 2017-02-14 | $15.47 | $15.48 | $15.33 | $15.38 | $14.02 | 6,586,600 |
| 2017-02-13 | $15.34 | $15.47 | $15.34 | $15.47 | $14.10 | 8,363,790 |
| 2017-02-10 | $15.43 | $15.46 | $15.33 | $15.35 | $13.99 | 10,219,630 |
| 2017-02-09 | $15.25 | $15.41 | $15.21 | $15.40 | $14.04 | 10,125,270 |
| 2017-02-08 | $15.16 | $15.28 | $15.05 | $15.27 | $13.92 | 8,584,580 |
| 2017-02-07 | $15.25 | $15.25 | $15.11 | $15.16 | $13.82 | 4,695,770 |
| 2017-02-06 | $15.05 | $15.26 | $15.05 | $15.26 | $13.91 | 7,270,130 |
| 2017-02-03 | $15.14 | $15.14 | $15.02 | $15.04 | $13.71 | 4,159,240 |
| 2017-02-02 | $15.11 | $15.11 | $15.11 | $15.11 | $13.77 | 0 |
| 2017-02-01 | $15.11 | $15.11 | $15.11 | $15.11 | $13.77 | 0 |
| 2017-01-31 | $15.11 | $15.11 | $15.11 | $15.11 | $13.77 | 0 |
| 2017-01-30 | $15.11 | $15.11 | $15.11 | $15.11 | $13.77 | 0 |
| 2017-01-27 | $15.11 | $15.11 | $15.11 | $15.11 | $13.77 | 0 |
| 2017-01-26 | $14.98 | $15.16 | $14.98 | $15.11 | $13.77 | 6,791,400 |
| 2017-01-25 | $14.99 | $15.03 | $14.93 | $15.00 | $13.67 | 4,641,100 |
| 2017-01-24 | $15.11 | $15.11 | $14.94 | $14.98 | $13.65 | 8,005,550 |
| 2017-01-23 | $15.00 | $15.13 | $14.91 | $15.11 | $13.77 | 11,979,310 |
| 2017-01-20 | $15.04 | $15.30 | $15.03 | $15.24 | $13.89 | 6,130,210 |
| 2017-01-19 | $15.07 | $15.19 | $15.02 | $15.10 | $13.76 | 3,401,030 |
| 2017-01-18 | $15.22 | $15.26 | $15.03 | $15.10 | $13.76 | 4,888,740 |
| 2017-01-17 | $15.30 | $15.36 | $15.00 | $15.22 | $13.87 | 7,284,520 |
| 2017-01-16 | $15.40 | $15.49 | $14.89 | $15.45 | $14.08 | 17,881,470 |
| 2017-01-13 | $15.32 | $15.55 | $15.32 | $15.45 | $14.08 | 7,041,660 |
| 2017-01-12 | $15.40 | $15.52 | $15.31 | $15.40 | $14.04 | 4,745,400 |
| 2017-01-11 | $15.60 | $15.61 | $15.37 | $15.39 | $14.03 | 8,513,210 |
| 2017-01-10 | $15.60 | $15.87 | $15.56 | $15.61 | $14.23 | 13,658,150 |
| 2017-01-09 | $15.35 | $15.61 | $15.25 | $15.58 | $14.20 | 10,947,610 |
| 2017-01-06 | $15.30 | $15.37 | $15.22 | $15.35 | $13.99 | 5,955,180 |
| 2017-01-05 | $15.43 | $15.49 | $15.29 | $15.32 | $13.96 | 8,225,410 |
| 2017-01-04 | $15.37 | $15.46 | $15.29 | $15.45 | $14.08 | 9,118,570 |
| 2017-01-03 | $15.34 | $15.38 | $15.28 | $15.35 | $13.99 | 6,708,510 |
| 2017-01-02 | $15.32 | $15.32 | $15.32 | $15.32 | $13.96 | 0 |
| 2016-12-30 | $15.24 | $15.33 | $15.16 | $15.32 | $13.96 | 6,240,050 |
| 2016-12-29 | $15.28 | $15.33 | $15.15 | $15.20 | $13.85 | 6,272,460 |
| 2016-12-28 | $15.22 | $15.36 | $15.19 | $15.28 | $13.93 | 8,349,810 |
| 2016-12-27 | $15.23 | $15.43 | $15.17 | $15.24 | $13.89 | 9,287,870 |
| 2016-12-26 | $14.92 | $15.22 | $14.87 | $15.20 | $13.85 | 11,377,940 |
| 2016-12-23 | $15.08 | $15.12 | $14.90 | $14.95 | $13.63 | 10,721,540 |
| 2016-12-22 | $15.22 | $15.25 | $14.96 | $15.12 | $13.78 | 9,089,530 |
| 2016-12-21 | $15.09 | $15.27 | $15.08 | $15.22 | $13.87 | 8,562,800 |
| 2016-12-20 | $15.07 | $15.14 | $14.97 | $15.09 | $13.75 | 8,017,140 |
| 2016-12-19 | $15.42 | $15.42 | $14.96 | $15.05 | $13.72 | 16,586,100 |
| 2016-12-16 | $15.37 | $15.49 | $15.33 | $15.42 | $14.05 | 9,239,560 |
| 2016-12-15 | $15.32 | $15.52 | $15.20 | $15.40 | $14.04 | 6,349,950 |
| 2016-12-14 | $15.43 | $15.44 | $15.23 | $15.31 | $13.95 | 6,059,800 |
| 2016-12-13 | $15.50 | $15.51 | $15.18 | $15.45 | $14.08 | 7,308,950 |
| 2016-12-12 | $16.25 | $16.26 | $15.30 | $15.51 | $14.14 | 21,197,280 |
| 2016-12-09 | $16.22 | $16.28 | $16.13 | $16.19 | $14.76 | 7,841,480 |
| 2016-12-08 | $16.43 | $16.47 | $16.16 | $16.21 | $14.77 | 9,018,410 |
| 2016-12-07 | $16.21 | $16.44 | $16.21 | $16.41 | $14.96 | 6,764,620 |
| 2016-12-06 | $16.33 | $16.38 | $16.20 | $16.22 | $14.78 | 6,630,260 |
| 2016-12-05 | $16.37 | $16.57 | $16.15 | $16.31 | $14.87 | 14,747,830 |
| 2016-12-02 | $16.86 | $16.91 | $16.43 | $16.48 | $15.02 | 12,167,560 |
| 2016-12-01 | $16.75 | $16.96 | $16.75 | $16.85 | $15.36 | 7,287,450 |
| 2016-11-30 | $16.85 | $17.03 | $16.69 | $16.82 | $15.33 | 9,811,080 |
| 2016-11-29 | $17.15 | $17.21 | $16.88 | $16.89 | $15.39 | 14,659,390 |
| 2016-11-28 | $17.04 | $17.35 | $16.97 | $17.14 | $15.62 | 15,853,620 |
| 2016-11-25 | $16.90 | $17.03 | $16.60 | $17.01 | $15.50 | 11,612,470 |
| 2016-11-24 | $16.98 | $17.07 | $16.89 | $16.93 | $15.43 | 9,803,230 |
| 2016-11-23 | $17.32 | $17.32 | $16.96 | $17.03 | $15.52 | 15,248,760 |
| 2016-11-22 | $17.19 | $17.39 | $17.10 | $17.33 | $15.80 | 11,212,930 |
| 2016-11-21 | $17.19 | $17.35 | $17.16 | $17.26 | $15.73 | 8,086,060 |
| 2016-11-18 | $17.35 | $17.42 | $17.15 | $17.22 | $15.70 | 8,928,010 |
| 2016-11-17 | $17.59 | $17.69 | $17.22 | $17.36 | $15.82 | 12,828,750 |
| 2016-11-16 | $17.34 | $17.85 | $17.34 | $17.57 | $16.01 | 24,054,120 |
| 2016-11-15 | $17.31 | $17.44 | $17.19 | $17.33 | $15.80 | 11,485,400 |
| 2016-11-14 | $16.99 | $17.45 | $16.93 | $17.32 | $15.79 | 22,442,420 |
| 2016-11-11 | $17.00 | $17.09 | $16.87 | $17.02 | $15.51 | 12,129,840 |
| 2016-11-10 | $16.83 | $17.05 | $16.76 | $16.99 | $15.49 | 17,126,160 |
| 2016-11-09 | $16.85 | $16.95 | $16.46 | $16.66 | $15.19 | 15,107,910 |
| 2016-11-08 | $16.99 | $17.09 | $16.77 | $16.83 | $15.34 | 13,790,610 |
| 2016-11-07 | $16.58 | $16.79 | $16.51 | $16.74 | $15.26 | 8,971,340 |
| 2016-11-04 | $16.74 | $16.80 | $16.51 | $16.58 | $15.11 | 9,794,830 |
| 2016-11-03 | $16.70 | $16.85 | $16.62 | $16.70 | $15.22 | 10,083,880 |
| 2016-11-02 | $16.52 | $16.82 | $16.43 | $16.70 | $15.22 | 13,463,370 |
| 2016-11-01 | $16.43 | $16.55 | $16.39 | $16.53 | $15.07 | 6,108,450 |
| 2016-10-31 | $16.39 | $16.47 | $16.29 | $16.38 | $14.93 | 0 |
| 2016-10-28 | $16.64 | $16.74 | $16.28 | $16.35 | $14.90 | 10,896,560 |
| 2016-10-27 | $16.79 | $16.80 | $16.60 | $16.69 | $15.21 | 8,498,000 |
| 2016-10-26 | $16.78 | $16.90 | $16.72 | $16.83 | $15.34 | 10,742,220 |
| 2016-10-25 | $16.89 | $16.93 | $16.68 | $16.80 | $15.31 | 9,298,260 |
| 2016-10-24 | $16.72 | $16.92 | $16.68 | $16.86 | $15.37 | 12,486,730 |
| 2016-10-21 | $16.52 | $16.77 | $16.43 | $16.74 | $15.26 | 10,860,930 |
| 2016-10-20 | $16.57 | $16.62 | $16.43 | $16.53 | $15.07 | 6,474,630 |
| 2016-10-19 | $16.65 | $16.72 | $16.50 | $16.58 | $15.11 | 6,353,890 |
| 2016-10-18 | $16.40 | $16.65 | $16.34 | $16.64 | $15.17 | 10,585,200 |
| 2016-10-17 | $16.71 | $16.73 | $16.36 | $16.38 | $14.93 | 8,302,160 |
| 2016-10-14 | $16.67 | $16.73 | $16.57 | $16.68 | $15.20 | 6,415,170 |
| 2016-10-13 | $16.78 | $16.83 | $16.67 | $16.74 | $15.26 | 6,466,280 |
| 2016-10-12 | $16.75 | $16.82 | $16.65 | $16.79 | $15.30 | 7,114,370 |
| 2016-10-11 | $16.91 | $17.05 | $16.79 | $16.81 | $15.32 | 10,066,550 |
| 2016-10-10 | $16.64 | $17.02 | $16.59 | $16.90 | $15.40 | 9,691,190 |
| 2016-10-07 | $16.51 | $16.51 | $16.51 | $16.51 | $15.05 | 0 |
| 2016-10-06 | $16.51 | $16.51 | $16.51 | $16.51 | $15.05 | 0 |
| 2016-10-05 | $16.51 | $16.51 | $16.51 | $16.51 | $15.05 | 0 |
| 2016-10-04 | $16.51 | $16.51 | $16.51 | $16.51 | $15.05 | 0 |
| 2016-10-03 | $16.51 | $16.51 | $16.51 | $16.51 | $15.05 | 0 |
| 2016-09-30 | $16.40 | $16.62 | $16.36 | $16.51 | $15.05 | 7,466,710 |
| 2016-09-29 | $16.31 | $16.46 | $16.20 | $16.45 | $14.99 | 6,590,280 |
| 2016-09-28 | $16.39 | $16.39 | $16.23 | $16.25 | $14.81 | 4,873,550 |
| 2016-09-27 | $16.20 | $16.35 | $16.09 | $16.34 | $14.89 | 6,233,280 |
| 2016-09-26 | $16.61 | $16.63 | $16.12 | $16.20 | $14.77 | 10,954,410 |
| 2016-09-23 | $16.62 | $16.71 | $16.57 | $16.67 | $15.19 | 8,782,080 |
| 2016-09-22 | $16.67 | $16.76 | $16.54 | $16.60 | $15.13 | 12,171,840 |
| 2016-09-21 | $16.62 | $16.78 | $16.47 | $16.61 | $15.14 | 10,169,460 |
| 2016-09-20 | $16.94 | $16.97 | $16.51 | $16.63 | $15.16 | 16,926,340 |
| 2016-09-19 | $16.90 | $17.12 | $16.80 | $16.97 | $15.47 | 7,310,450 |
| 2016-09-16 | $16.92 | $16.92 | $16.92 | $16.92 | $15.42 | 0 |
| 2016-09-15 | $16.92 | $16.92 | $16.92 | $16.92 | $15.42 | 0 |
| 2016-09-14 | $16.97 | $17.03 | $16.82 | $16.92 | $15.42 | 6,835,980 |
| 2016-09-13 | $16.99 | $17.08 | $16.81 | $17.07 | $15.56 | 8,810,050 |
| 2016-09-12 | $16.99 | $17.08 | $16.61 | $16.90 | $15.40 | 20,400,670 |
| 2016-09-09 | $17.56 | $17.64 | $17.34 | $17.36 | $15.82 | 9,969,120 |
| 2016-09-08 | $17.65 | $17.75 | $17.38 | $17.56 | $16.01 | 14,894,260 |
| 2016-09-07 | $17.89 | $18.05 | $17.56 | $17.68 | $16.11 | 16,370,440 |
| 2016-09-06 | $17.56 | $17.94 | $17.36 | $17.92 | $16.33 | 17,056,830 |
| 2016-09-05 | $17.76 | $17.99 | $17.53 | $17.63 | $16.07 | 14,232,280 |
| 2016-09-02 | $17.63 | $17.86 | $17.36 | $17.78 | $16.21 | 17,858,780 |
| 2016-09-01 | $18.12 | $18.30 | $17.71 | $17.72 | $16.15 | 18,458,420 |
| 2016-08-31 | $18.45 | $18.45 | $18.02 | $18.13 | $16.53 | 17,550,420 |
| 2016-08-30 | $18.15 | $18.59 | $18.15 | $18.35 | $16.73 | 23,580,550 |
| 2016-08-29 | $17.82 | $18.24 | $17.82 | $18.09 | $16.49 | 16,271,530 |
| 2016-08-26 | $17.66 | $18.09 | $17.51 | $17.80 | $16.22 | 17,688,630 |
| 2016-08-25 | $17.97 | $17.97 | $17.33 | $17.63 | $16.07 | 22,635,670 |
| 2016-08-24 | $17.92 | $18.49 | $17.86 | $18.10 | $16.50 | 25,041,940 |
| 2016-08-23 | $17.83 | $18.17 | $17.64 | $17.92 | $16.33 | 18,504,550 |
| 2016-08-22 | $18.20 | $18.69 | $17.78 | $17.83 | $16.25 | 27,072,960 |
| 2016-08-19 | $17.69 | $18.55 | $17.58 | $18.27 | $16.65 | 48,833,270 |
| 2016-08-18 | $17.39 | $18.00 | $17.23 | $17.69 | $16.12 | 37,703,140 |
| 2016-08-17 | $17.19 | $17.53 | $16.96 | $17.45 | $15.91 | 26,529,330 |
| 2016-08-16 | $17.36 | $17.45 | $17.13 | $17.17 | $15.65 | 19,984,650 |
| 2016-08-15 | $17.16 | $17.53 | $16.93 | $17.32 | $15.79 | 28,070,800 |
| 2016-08-12 | $16.80 | $17.19 | $16.70 | $17.10 | $15.59 | 22,597,780 |
| 2016-08-11 | $16.98 | $17.16 | $16.70 | $16.84 | $15.35 | 23,163,730 |
| 2016-08-10 | $17.01 | $17.37 | $16.91 | $17.00 | $15.50 | 24,876,270 |
| 2016-08-09 | $16.78 | $17.23 | $16.72 | $17.03 | $15.52 | 29,631,600 |
| 2016-08-08 | $16.06 | $16.89 | $16.03 | $16.88 | $15.39 | 29,843,120 |
| 2016-08-05 | $16.25 | $16.28 | $16.02 | $16.06 | $14.64 | 14,002,360 |
| 2016-08-04 | $16.14 | $16.27 | $15.92 | $16.26 | $14.82 | 15,754,640 |
| 2016-08-03 | $16.15 | $16.27 | $16.02 | $16.16 | $14.73 | 14,464,620 |
| 2016-08-02 | $16.06 | $16.25 | $15.98 | $16.23 | $14.79 | 12,727,130 |
| 2016-08-01 | $16.70 | $16.70 | $15.94 | $16.01 | $14.59 | 26,327,920 |
| 2016-07-29 | $16.99 | $17.28 | $16.66 | $16.81 | $15.32 | 26,352,480 |
| 2016-07-28 | $16.59 | $17.19 | $16.31 | $17.16 | $15.64 | 45,227,940 |
| 2016-07-27 | $17.52 | $17.55 | $16.20 | $16.55 | $15.08 | 50,288,210 |
| 2016-07-26 | $17.40 | $17.70 | $17.21 | $17.59 | $16.03 | 31,200,660 |
| 2016-07-25 | $16.78 | $17.65 | $16.70 | $17.46 | $15.91 | 45,911,160 |
| 2016-07-22 | $16.73 | $17.34 | $16.67 | $16.84 | $15.35 | 37,068,770 |
| 2016-07-21 | $16.60 | $16.98 | $16.60 | $16.77 | $15.29 | 35,287,230 |
| 2016-07-20 | $15.90 | $17.22 | $15.90 | $16.92 | $15.42 | 64,310,220 |
| 2016-07-19 | $15.86 | $15.98 | $15.64 | $15.98 | $14.57 | 22,688,670 |
| 2016-07-18 | $16.10 | $16.15 | $15.86 | $15.89 | $14.48 | 16,637,940 |
| 2016-07-15 | $16.32 | $16.36 | $16.00 | $16.11 | $14.68 | 18,259,080 |
| 2016-07-14 | $16.25 | $16.36 | $16.10 | $16.34 | $14.89 | 22,335,800 |
| 2016-07-13 | $16.18 | $16.59 | $16.07 | $16.26 | $14.82 | 32,355,860 |
| 2016-07-12 | $15.55 | $16.17 | $15.55 | $16.15 | $14.72 | 28,026,130 |
| 2016-07-11 | $15.98 | $16.19 | $15.60 | $15.65 | $14.26 | 30,739,560 |
| 2016-07-08 | $15.45 | $15.95 | $15.40 | $15.80 | $14.40 | 30,583,650 |
| 2016-07-07 | $15.69 | $15.72 | $15.32 | $15.45 | $14.08 | 24,250,180 |
| 2016-07-06 | $15.46 | $15.89 | $15.35 | $15.75 | $14.36 | 25,831,810 |
| 2016-07-05 | $15.53 | $15.78 | $15.45 | $15.53 | $14.16 | 21,637,170 |
| 2016-07-04 | $15.09 | $15.63 | $15.07 | $15.49 | $14.12 | 23,158,900 |
| 2016-07-01 | $15.23 | $15.35 | $15.06 | $15.13 | $13.79 | 15,026,850 |
| 2016-06-30 | $15.12 | $15.40 | $15.04 | $15.21 | $13.86 | 19,231,070 |
| 2016-06-29 | $15.15 | $15.26 | $15.03 | $15.07 | $13.74 | 17,377,240 |
| 2016-06-28 | $14.74 | $15.13 | $14.73 | $15.10 | $13.76 | 20,051,470 |
| 2016-06-27 | $14.35 | $14.86 | $14.35 | $14.81 | $13.50 | 15,744,770 |
| 2016-06-24 | $14.76 | $14.90 | $14.24 | $14.49 | $13.21 | 16,231,180 |
| 2016-06-23 | $14.97 | $14.97 | $14.65 | $14.77 | $13.46 | 11,096,110 |
| 2016-06-22 | $14.52 | $14.87 | $14.52 | $14.86 | $13.54 | 12,684,550 |
| 2016-06-21 | $14.84 | $15.07 | $14.56 | $14.64 | $13.34 | 18,912,960 |
| 2016-06-20 | $14.90 | $14.96 | $14.61 | $14.77 | $13.46 | 12,643,350 |
| 2016-06-17 | $14.80 | $15.06 | $14.74 | $14.88 | $13.56 | 15,013,920 |
| 2016-06-16 | $14.95 | $15.03 | $14.68 | $14.74 | $13.44 | 14,396,440 |
| 2016-06-15 | $14.58 | $15.20 | $14.49 | $15.00 | $13.67 | 20,736,050 |
| 2016-06-14 | $14.71 | $14.81 | $14.47 | $14.63 | $13.33 | 10,608,890 |
| 2016-06-13 | $15.20 | $15.30 | $14.66 | $14.75 | $13.44 | 23,067,820 |
| 2016-06-10 | $15.38 | $15.38 | $15.38 | $15.38 | $14.02 | 0 |
| 2016-06-09 | $15.38 | $15.38 | $15.38 | $15.38 | $14.02 | 0 |
| 2016-06-08 | $15.52 | $15.53 | $15.24 | $15.38 | $14.02 | 13,403,460 |
| 2016-06-07 | $15.56 | $15.59 | $15.38 | $15.50 | $14.13 | 12,340,680 |
| 2016-06-06 | $15.51 | $15.63 | $15.33 | $15.47 | $14.10 | 13,934,600 |
| 2016-06-03 | $15.17 | $15.93 | $15.12 | $15.61 | $14.23 | 27,485,350 |
| 2016-06-02 | $15.06 | $15.15 | $14.94 | $15.13 | $13.79 | 11,435,320 |
| 2016-06-01 | $15.06 | $15.06 | $15.06 | $15.06 | $13.73 | 0 |
| 2016-05-31 | $14.34 | $15.10 | $14.34 | $15.06 | $13.73 | 20,857,940 |
| 2016-05-30 | $14.40 | $14.60 | $14.22 | $14.32 | $13.05 | 8,037,750 |
| 2016-05-27 | $14.49 | $14.63 | $14.38 | $14.46 | $13.18 | 7,681,680 |
| 2016-05-26 | $14.50 | $14.60 | $14.17 | $14.53 | $13.24 | 11,106,490 |
| 2016-05-25 | $14.43 | $14.73 | $14.37 | $14.60 | $13.31 | 14,234,240 |
| 2016-05-24 | $14.50 | $14.55 | $14.17 | $14.31 | $13.04 | 7,416,870 |
| 2016-05-23 | $14.37 | $14.63 | $14.36 | $14.55 | $13.26 | 9,506,240 |
| 2016-05-20 | $14.15 | $14.40 | $14.01 | $14.39 | $13.12 | 6,781,140 |
| 2016-05-19 | $14.25 | $14.53 | $14.20 | $14.27 | $13.01 | 10,043,490 |
| 2016-05-18 | $14.60 | $14.61 | $14.00 | $14.25 | $12.99 | 17,491,980 |
| 2016-05-17 | $14.79 | $14.84 | $14.54 | $14.72 | $13.42 | 9,540,840 |
| 2016-05-16 | $14.77 | $14.95 | $14.53 | $14.92 | $13.43 | 12,111,760 |
| 2016-05-13 | $15.07 | $15.18 | $14.75 | $14.84 | $13.36 | 11,752,720 |
| 2016-05-12 | $14.74 | $15.14 | $14.61 | $15.07 | $13.57 | 12,721,310 |
| 2016-05-11 | $15.15 | $15.36 | $14.92 | $15.09 | $13.59 | 16,877,540 |
| 2016-05-10 | $15.00 | $15.14 | $14.91 | $15.07 | $13.57 | 11,387,130 |
| 2016-05-09 | $15.40 | $15.46 | $14.88 | $15.03 | $13.53 | 25,280,560 |
| 2016-05-06 | $16.20 | $16.80 | $15.60 | $15.63 | $14.07 | 53,411,330 |
| 2016-05-05 | $15.97 | $16.20 | $15.81 | $16.08 | $14.48 | 26,309,160 |
| 2016-05-04 | $15.46 | $16.19 | $15.43 | $15.90 | $14.32 | 33,165,430 |
| 2016-05-03 | $15.03 | $15.75 | $14.94 | $15.55 | $14.00 | 27,053,500 |
| 2016-05-02 | $15.09 | $15.09 | $15.09 | $15.09 | $13.59 | 0 |
| 2016-04-29 | $14.76 | $15.24 | $14.74 | $15.09 | $13.59 | 22,497,430 |
| 2016-04-28 | $14.67 | $14.85 | $14.37 | $14.81 | $13.34 | 16,488,630 |
| 2016-04-27 | $14.85 | $14.92 | $14.69 | $14.72 | $13.25 | 12,922,240 |
| 2016-04-26 | $14.71 | $14.88 | $14.54 | $14.87 | $13.39 | 14,286,580 |
| 2016-04-25 | $14.85 | $14.85 | $14.55 | $14.68 | $13.22 | 10,122,600 |
| 2016-04-22 | $14.68 | $14.95 | $14.68 | $14.91 | $13.43 | 10,198,920 |
| 2016-04-21 | $15.00 | $15.11 | $14.69 | $14.76 | $13.29 | 14,676,430 |
| 2016-04-20 | $15.90 | $16.00 | $14.61 | $15.07 | $13.57 | 29,180,870 |
| 2016-04-19 | $16.01 | $16.04 | $15.69 | $15.95 | $14.36 | 15,141,710 |
| 2016-04-18 | $16.20 | $16.22 | $15.78 | $15.89 | $14.31 | 21,594,330 |
| 2016-04-15 | $16.55 | $16.56 | $16.08 | $16.27 | $14.65 | 23,471,970 |
| 2016-04-14 | $16.38 | $16.59 | $16.25 | $16.48 | $14.84 | 25,934,170 |
| 2016-04-13 | $16.00 | $16.64 | $15.90 | $16.30 | $14.68 | 43,621,580 |
| 2016-04-12 | $15.95 | $16.03 | $15.58 | $15.84 | $14.26 | 17,791,690 |
| 2016-04-11 | $15.63 | $16.11 | $15.60 | $16.00 | $14.41 | 24,504,250 |
| 2016-04-08 | $15.55 | $15.63 | $15.29 | $15.48 | $13.94 | 17,059,830 |
| 2016-04-07 | $16.28 | $16.34 | $15.75 | $15.76 | $14.19 | 23,041,320 |
| 2016-04-06 | $16.16 | $16.49 | $16.05 | $16.23 | $14.61 | 25,740,990 |
| 2016-04-05 | $15.67 | $16.25 | $15.53 | $16.22 | $14.61 | 32,853,230 |
| 2016-04-04 | $15.73 | $15.73 | $15.73 | $15.73 | $14.16 | 0 |
| 2016-04-01 | $15.66 | $15.80 | $15.12 | $15.73 | $14.16 | 26,264,090 |
| 2016-03-31 | $15.63 | $16.04 | $15.57 | $15.85 | $14.27 | 28,092,410 |
| 2016-03-30 | $14.94 | $15.60 | $14.94 | $15.51 | $13.97 | 22,105,660 |
| 2016-03-29 | $15.25 | $15.38 | $14.67 | $14.82 | $13.34 | 19,748,190 |
| 2016-03-28 | $15.60 | $15.82 | $15.20 | $15.32 | $13.80 | 17,782,330 |
| 2016-03-25 | $15.40 | $15.67 | $15.35 | $15.60 | $14.05 | 15,690,400 |
| 2016-03-24 | $15.71 | $15.83 | $15.46 | $15.48 | $13.94 | 17,848,220 |
| 2016-03-23 | $15.80 | $15.94 | $15.65 | $15.88 | $14.30 | 19,181,830 |
| 2016-03-22 | $15.98 | $16.05 | $15.78 | $15.84 | $14.26 | 22,786,720 |
| 2016-03-21 | $15.80 | $16.25 | $15.60 | $16.14 | $14.53 | 36,351,590 |
| 2016-03-18 | $14.99 | $15.64 | $14.92 | $15.48 | $13.94 | 35,007,420 |
| 2016-03-17 | $14.56 | $15.05 | $14.39 | $14.93 | $13.44 | 24,004,650 |
| 2016-03-16 | $14.63 | $14.73 | $14.42 | $14.50 | $13.06 | 18,432,640 |
| 2016-03-15 | $14.37 | $14.98 | $14.01 | $14.78 | $13.31 | 28,628,270 |
| 2016-03-14 | $14.06 | $14.67 | $14.06 | $14.36 | $12.93 | 20,305,570 |
| 2016-03-11 | $13.70 | $14.13 | $13.63 | $13.94 | $12.55 | 10,902,990 |
| 2016-03-10 | $14.15 | $14.30 | $13.78 | $13.84 | $12.46 | 16,395,170 |
| 2016-03-09 | $14.28 | $14.35 | $13.83 | $14.23 | $12.81 | 17,660,000 |
| 2016-03-08 | $14.48 | $14.66 | $13.81 | $14.64 | $13.18 | 20,427,360 |
| 2016-03-07 | $14.39 | $14.80 | $14.39 | $14.60 | $13.15 | 15,905,550 |
| 2016-03-04 | $14.65 | $14.85 | $13.98 | $14.32 | $12.89 | 24,289,830 |
| 2016-03-03 | $14.54 | $15.07 | $14.46 | $14.72 | $13.25 | 24,684,850 |
| 2016-03-02 | $13.66 | $14.65 | $13.66 | $14.53 | $13.08 | 22,950,130 |
| 2016-03-01 | $13.36 | $13.89 | $13.28 | $13.73 | $12.36 | 19,577,260 |
| 2016-02-29 | $14.43 | $14.48 | $13.10 | $13.39 | $12.06 | 30,027,190 |
| 2016-02-26 | $14.88 | $14.94 | $14.26 | $14.56 | $13.11 | 21,143,880 |
| 2016-02-25 | $16.34 | $16.42 | $14.78 | $14.78 | $13.31 | 29,806,550 |
| 2016-02-24 | $16.25 | $16.47 | $15.99 | $16.42 | $14.79 | 21,812,200 |
| 2016-02-23 | $16.82 | $16.87 | $16.15 | $16.40 | $14.77 | 25,627,600 |
| 2016-02-22 | $16.70 | $17.09 | $16.55 | $16.79 | $15.12 | 24,902,720 |
| 2016-02-19 | $16.51 | $16.68 | $16.38 | $16.46 | $14.82 | 17,812,710 |
| 2016-02-18 | $17.01 | $17.25 | $16.42 | $16.59 | $14.94 | 30,114,330 |
| 2016-02-17 | $16.44 | $16.87 | $16.20 | $16.72 | $15.06 | 30,825,120 |
| 2016-02-16 | $15.65 | $16.55 | $15.64 | $16.48 | $14.84 | 29,179,820 |
| 2016-02-15 | $15.21 | $15.71 | $15.00 | $15.63 | $14.07 | 18,860,480 |
| 2016-02-12 | $15.72 | $15.72 | $15.72 | $15.72 | $14.16 | 0 |
| 2016-02-11 | $15.72 | $15.72 | $15.72 | $15.72 | $14.16 | 0 |
| 2016-02-10 | $15.72 | $15.72 | $15.72 | $15.72 | $14.16 | 0 |
| 2016-02-09 | $15.72 | $15.72 | $15.72 | $15.72 | $14.16 | 0 |
| 2016-02-08 | $15.72 | $15.72 | $15.72 | $15.72 | $14.16 | 0 |
| 2016-02-05 | $16.19 | $16.26 | $15.70 | $15.72 | $14.16 | 15,874,330 |
| 2016-02-04 | $16.09 | $16.38 | $15.90 | $16.14 | $14.53 | 22,203,700 |
| 2016-02-03 | $15.68 | $16.04 | $15.45 | $15.86 | $14.28 | 24,032,860 |
| 2016-02-02 | $15.10 | $16.17 | $15.03 | $16.00 | $14.41 | 25,581,020 |
| 2016-02-01 | $15.49 | $15.57 | $14.66 | $15.16 | $13.65 | 20,943,740 |
| 2016-01-29 | $14.80 | $15.58 | $14.66 | $15.54 | $13.99 | 26,417,810 |
| 2016-01-28 | $14.78 | $15.45 | $14.60 | $14.68 | $13.22 | 24,383,270 |
| 2016-01-27 | $14.69 | $15.16 | $14.07 | $15.04 | $13.54 | 37,261,820 |
| 2016-01-26 | $16.05 | $16.20 | $14.56 | $14.56 | $13.11 | 27,338,320 |
| 2016-01-25 | $16.54 | $16.67 | $15.88 | $16.18 | $14.57 | 25,940,360 |
| 2016-01-22 | $15.98 | $16.51 | $15.42 | $16.34 | $14.71 | 30,894,470 |
| 2016-01-21 | $15.43 | $16.65 | $15.25 | $15.62 | $14.07 | 41,065,550 |
| 2016-01-20 | $15.48 | $15.99 | $15.39 | $15.55 | $14.00 | 33,027,660 |
| 2016-01-19 | $15.03 | $15.65 | $14.92 | $15.60 | $14.05 | 37,210,430 |
| 2016-01-18 | $14.22 | $15.30 | $14.22 | $15.04 | $13.54 | 29,328,650 |
| 2016-01-15 | $15.25 | $15.45 | $14.36 | $14.60 | $13.15 | 31,248,300 |
| 2016-01-14 | $14.50 | $15.55 | $14.35 | $15.52 | $13.98 | 51,135,070 |
| 2016-01-13 | $16.03 | $16.16 | $14.90 | $15.00 | $13.51 | 31,587,860 |
| 2016-01-12 | $15.69 | $16.10 | $15.49 | $16.01 | $14.42 | 20,909,030 |
| 2016-01-11 | $17.00 | $17.19 | $15.63 | $15.63 | $14.07 | 21,250,810 |
| 2016-01-08 | $17.84 | $17.96 | $16.03 | $17.37 | $15.64 | 21,213,690 |
| 2016-01-07 | $18.93 | $18.95 | $17.32 | $17.32 | $15.60 | 4,645,600 |
| 2016-01-06 | $19.10 | $19.34 | $18.75 | $19.24 | $17.32 | 15,234,930 |
| 2016-01-05 | $18.10 | $19.40 | $18.07 | $19.02 | $17.13 | 29,016,730 |
| 2016-01-04 | $21.60 | $21.63 | $19.38 | $19.38 | $17.45 | 20,405,250 |
| 2016-01-01 | $21.53 | $21.53 | $21.53 | $21.53 | $19.39 | 0 |
| 2015-12-31 | $22.15 | $22.23 | $21.42 | $21.53 | $19.39 | 16,430,190 |
| 2015-12-30 | $22.18 | $22.28 | $21.80 | $22.14 | $19.94 | 19,939,360 |
| 2015-12-29 | $22.22 | $22.45 | $21.98 | $22.18 | $19.97 | 14,414,180 |
| 2015-12-28 | $23.25 | $23.29 | $22.22 | $22.28 | $20.06 | 18,334,310 |
| 2015-12-25 | $23.03 | $23.28 | $22.95 | $23.16 | $20.85 | 12,345,510 |
| 2015-12-24 | $23.32 | $23.32 | $22.60 | $22.95 | $20.67 | 15,551,020 |
| 2015-12-23 | $23.29 | $23.98 | $23.20 | $23.36 | $21.03 | 25,522,250 |
| 2015-12-22 | $23.16 | $23.36 | $22.76 | $23.33 | $21.01 | 18,961,770 |
| 2015-12-21 | $22.68 | $23.45 | $22.51 | $23.20 | $20.89 | 28,457,980 |
| 2015-12-18 | $22.90 | $22.98 | $22.45 | $22.59 | $20.34 | 14,877,730 |
| 2015-12-17 | $22.27 | $22.98 | $22.25 | $22.89 | $20.61 | 32,574,990 |
| 2015-12-16 | $22.43 | $22.52 | $21.98 | $22.15 | $19.95 | 16,505,820 |
| 2015-12-15 | $22.23 | $22.47 | $22.01 | $22.24 | $20.03 | 13,674,110 |
| 2015-12-14 | $22.12 | $22.25 | $21.33 | $22.23 | $20.02 | 19,090,080 |
| 2015-12-11 | $22.18 | $22.41 | $22.10 | $22.19 | $19.98 | 10,684,610 |
| 2015-12-10 | $22.23 | $22.68 | $22.22 | $22.30 | $20.08 | 12,530,050 |
| 2015-12-09 | $22.07 | $22.80 | $22.07 | $22.33 | $20.11 | 13,471,440 |
| 2015-12-08 | $22.88 | $22.98 | $22.11 | $22.32 | $20.10 | 21,521,470 |
| 2015-12-07 | $22.89 | $23.47 | $22.39 | $23.22 | $20.91 | 22,631,270 |
| 2015-12-04 | $23.02 | $23.39 | $22.68 | $22.84 | $20.57 | 25,033,610 |
| 2015-12-03 | $22.86 | $23.49 | $22.86 | $23.44 | $21.11 | 17,525,710 |
| 2015-12-02 | $23.19 | $23.28 | $22.16 | $22.83 | $20.56 | 14,083,320 |
| 2015-12-01 | $22.90 | $23.67 | $22.58 | $23.09 | $20.79 | 19,335,770 |
| 2015-11-30 | $22.57 | $23.37 | $21.72 | $22.91 | $20.63 | 26,925,370 |
| 2015-11-27 | $24.60 | $24.75 | $22.44 | $22.69 | $20.43 | 30,091,860 |
| 2015-11-26 | $25.40 | $26.13 | $24.70 | $24.75 | $22.29 | 33,849,740 |
| 2015-11-25 | $24.23 | $25.75 | $24.20 | $25.47 | $22.93 | 45,021,050 |
| 2015-11-24 | $24.48 | $24.60 | $23.81 | $24.48 | $22.04 | 24,464,570 |
| 2015-11-23 | $23.81 | $24.98 | $23.68 | $24.69 | $22.23 | 47,342,990 |
| 2015-11-20 | $23.79 | $24.14 | $23.50 | $23.87 | $21.49 | 38,434,940 |
| 2015-11-19 | $23.20 | $24.18 | $23.00 | $24.00 | $21.61 | 33,173,250 |
| 2015-11-18 | $24.00 | $24.16 | $22.80 | $23.06 | $20.76 | 27,778,970 |
| 2015-11-17 | $24.88 | $25.29 | $23.80 | $23.92 | $21.54 | 35,008,440 |
| 2015-11-16 | $23.90 | $24.55 | $23.72 | $24.49 | $22.05 | 19,016,870 |
| 2015-11-13 | $24.82 | $24.95 | $24.32 | $24.41 | $21.98 | 31,022,920 |
| 2015-11-12 | $25.70 | $25.70 | $24.60 | $25.10 | $22.60 | 44,485,310 |
| 2015-11-11 | $25.95 | $26.05 | $25.20 | $25.80 | $23.23 | 41,154,640 |
| 2015-11-10 | $24.65 | $26.88 | $24.55 | $26.11 | $23.51 | 69,298,140 |
| 2015-11-09 | $24.71 | $25.58 | $24.43 | $24.55 | $22.11 | 53,981,330 |
| 2015-11-06 | $24.12 | $24.78 | $24.12 | $24.72 | $22.26 | 34,370,300 |
| 2015-11-05 | $25.05 | $25.50 | $23.80 | $24.14 | $21.74 | 52,895,420 |
| 2015-11-04 | $23.30 | $25.03 | $23.30 | $24.92 | $22.44 | 30,190,550 |
| 2015-11-03 | $24.17 | $24.40 | $23.10 | $23.30 | $20.98 | 16,298,340 |
| 2015-11-02 | $23.65 | $24.88 | $23.38 | $23.97 | $21.58 | 26,018,930 |
| 2015-10-30 | $23.07 | $24.68 | $23.01 | $23.97 | $21.58 | 28,093,500 |
| 2015-10-29 | $23.13 | $23.82 | $22.61 | $23.30 | $20.98 | 18,136,270 |
| 2015-10-28 | $23.48 | $24.45 | $22.86 | $22.99 | $20.70 | 23,525,980 |
| 2015-10-27 | $23.05 | $24.04 | $22.11 | $23.84 | $21.47 | 29,159,200 |
| 2015-10-26 | $24.00 | $24.15 | $22.78 | $23.37 | $21.04 | 33,191,040 |
| 2015-10-23 | $24.27 | $24.65 | $22.78 | $23.58 | $21.23 | 36,518,940 |
| 2015-10-22 | $23.00 | $24.06 | $22.27 | $23.65 | $21.30 | 23,513,230 |
| 2015-10-21 | $25.55 | $25.58 | $23.07 | $23.07 | $20.77 | 38,528,920 |
| 2015-10-20 | $24.90 | $25.89 | $24.28 | $25.63 | $23.08 | 21,886,510 |
| 2015-10-19 | $24.10 | $26.08 | $24.05 | $25.10 | $22.60 | 34,928,340 |
| 2015-10-16 | $24.32 | $24.64 | $23.40 | $23.98 | $21.59 | 29,378,030 |
| 2015-10-15 | $22.12 | $24.08 | $22.12 | $24.08 | $21.68 | 36,049,420 |
| 2015-10-14 | $21.11 | $22.88 | $21.11 | $21.89 | $19.71 | 29,263,680 |
| 2015-10-13 | $20.75 | $21.58 | $20.31 | $21.09 | $18.99 | 21,872,860 |
| 2015-10-12 | $20.52 | $21.62 | $19.97 | $20.77 | $18.70 | 32,920,040 |
| 2015-10-09 | $18.80 | $20.88 | $18.80 | $20.08 | $18.08 | 22,721,630 |
| 2015-10-08 | $18.72 | $19.52 | $18.50 | $19.01 | $17.12 | 17,097,140 |
| 2015-10-07 | $17.96 | $17.96 | $17.96 | $17.96 | $16.17 | 0 |
| 2015-10-06 | $17.96 | $17.96 | $17.96 | $17.96 | $16.17 | 0 |
| 2015-10-05 | $17.96 | $17.96 | $17.96 | $17.96 | $16.17 | 0 |
| 2015-10-02 | $17.96 | $17.96 | $17.96 | $17.96 | $16.17 | 0 |
| 2015-10-01 | $17.96 | $17.96 | $17.96 | $17.96 | $16.17 | 0 |
| 2015-09-30 | $18.21 | $18.33 | $17.88 | $17.96 | $16.17 | 6,835,410 |
| 2015-09-29 | $18.09 | $18.39 | $17.77 | $17.93 | $16.15 | 8,428,720 |
| 2015-09-28 | $18.10 | $18.51 | $17.80 | $18.41 | $16.58 | 8,880,260 |
| 2015-09-25 | $19.08 | $19.30 | $17.90 | $18.16 | $16.35 | 13,817,110 |
| 2015-09-24 | $19.05 | $19.74 | $19.02 | $19.23 | $17.32 | 16,791,840 |
| 2015-09-23 | $18.30 | $19.66 | $18.25 | $19.01 | $17.12 | 22,876,450 |
| 2015-09-22 | $18.85 | $19.36 | $18.56 | $18.79 | $16.92 | 16,395,690 |
| 2015-09-21 | $17.20 | $18.97 | $17.02 | $18.78 | $16.91 | 17,969,350 |
| 2015-09-18 | $17.41 | $17.79 | $17.17 | $17.56 | $15.81 | 12,789,630 |
| 2015-09-17 | $18.00 | $18.63 | $17.15 | $17.20 | $15.49 | 23,035,780 |
| 2015-09-16 | $16.30 | $17.84 | $16.12 | $17.79 | $16.02 | 19,267,670 |
| 2015-09-15 | $17.65 | $17.68 | $16.22 | $16.22 | $14.61 | 15,987,570 |
| 2015-09-14 | $19.20 | $19.44 | $17.20 | $18.02 | $16.23 | 25,925,180 |
| 2015-09-11 | $18.62 | $19.45 | $18.52 | $19.11 | $17.21 | 14,393,950 |
| 2015-09-10 | $18.81 | $19.40 | $18.70 | $18.82 | $16.95 | 16,333,240 |
| 2015-09-09 | $19.00 | $20.15 | $18.54 | $19.42 | $17.49 | 31,984,750 |
| 2015-09-08 | $17.73 | $19.38 | $17.17 | $18.98 | $17.09 | 31,715,670 |
| 2015-09-07 | $17.48 | $18.30 | $17.20 | $18.28 | $16.46 | 36,658,250 |
| 2015-09-04 | $16.64 | $16.64 | $16.64 | $16.64 | $14.98 | 0 |
| 2015-09-03 | $16.64 | $16.64 | $16.64 | $16.64 | $14.98 | 0 |
| 2015-09-02 | $15.55 | $17.19 | $15.22 | $16.64 | $14.98 | 30,220,270 |
| 2015-09-01 | $18.00 | $18.20 | $16.61 | $16.61 | $14.96 | 23,578,290 |
| 2015-08-31 | $19.50 | $20.00 | $18.40 | $18.45 | $16.61 | 28,365,990 |
| 2015-08-28 | $18.51 | $19.70 | $17.80 | $19.66 | $17.70 | 36,471,400 |
| 2015-08-27 | $18.20 | $18.70 | $16.10 | $18.05 | $16.25 | 35,434,260 |
| 2015-08-26 | $19.20 | $19.98 | $17.46 | $17.46 | $15.72 | 38,217,390 |
| 2015-08-25 | $20.10 | $20.92 | $19.40 | $19.40 | $17.47 | 27,990,610 |
| 2015-08-24 | $21.62 | $22.99 | $21.56 | $21.56 | $19.41 | 46,394,530 |
| 2015-08-21 | $25.65 | $26.05 | $23.58 | $23.96 | $21.58 | 17,874,660 |
| 2015-08-20 | $26.95 | $27.37 | $26.00 | $26.11 | $23.51 | 14,378,820 |
| 2015-08-19 | $25.68 | $27.70 | $24.40 | $27.22 | $24.51 | 27,301,650 |
| 2015-08-18 | $29.80 | $30.00 | $26.79 | $26.79 | $24.12 | 31,076,940 |
| 2015-08-17 | $29.95 | $30.78 | $29.00 | $29.77 | $26.81 | 22,209,530 |
| 2015-08-14 | $29.71 | $30.96 | $29.42 | $29.86 | $26.89 | 30,788,020 |
| 2015-08-13 | $28.50 | $29.45 | $27.81 | $29.41 | $26.48 | 21,056,060 |
| 2015-08-12 | $29.00 | $30.15 | $28.68 | $28.72 | $25.86 | 18,598,280 |
| 2015-08-11 | $29.82 | $30.04 | $28.88 | $29.48 | $26.55 | 24,337,750 |
| 2015-08-10 | $28.40 | $30.44 | $28.40 | $29.99 | $27.00 | 31,732,220 |
| 2015-08-07 | $27.00 | $28.60 | $26.71 | $28.22 | $25.41 | 28,105,880 |
| 2015-08-06 | $26.10 | $26.85 | $25.40 | $26.14 | $23.54 | 13,674,870 |
| 2015-08-05 | $27.15 | $27.53 | $25.97 | $26.24 | $23.63 | 19,749,830 |
| 2015-08-04 | $25.00 | $27.07 | $24.62 | $27.05 | $24.36 | 23,039,980 |
| 2015-08-03 | $26.20 | $26.92 | $24.23 | $24.61 | $22.16 | 33,795,100 |
| 2015-07-31 | $27.27 | $28.00 | $26.50 | $26.92 | $24.24 | 19,143,320 |
| 2015-07-30 | $28.70 | $29.54 | $27.20 | $27.74 | $24.98 | 22,954,690 |
| 2015-07-29 | $27.05 | $28.82 | $25.32 | $28.81 | $25.94 | 26,556,180 |
| 2015-07-28 | $27.00 | $28.55 | $25.05 | $26.20 | $23.59 | 29,397,690 |
| 2015-07-27 | $29.50 | $31.75 | $27.79 | $27.79 | $25.02 | 31,108,300 |
| 2015-07-24 | $32.30 | $32.80 | $30.00 | $30.88 | $27.81 | 31,066,450 |
| 2015-07-23 | $31.18 | $33.00 | $31.00 | $32.33 | $29.11 | 29,058,960 |
| 2015-07-22 | $30.00 | $31.38 | $29.60 | $31.36 | $28.24 | 31,861,630 |
| 2015-07-21 | $30.00 | $31.30 | $29.30 | $30.48 | $27.45 | 28,948,360 |
| 2015-07-20 | $30.60 | $32.00 | $29.33 | $30.39 | $27.37 | 45,280,330 |
| 2015-07-17 | $27.90 | $30.57 | $27.79 | $30.57 | $27.53 | 34,434,380 |
| 2015-07-16 | $25.76 | $28.11 | $24.10 | $27.79 | $25.02 | 34,103,430 |
| 2015-07-15 | $28.79 | $28.79 | $25.52 | $26.01 | $23.42 | 49,041,740 |
| 2015-07-14 | $27.99 | $28.35 | $26.75 | $28.35 | $25.53 | 52,921,830 |
| 2015-07-13 | $25.77 | $25.77 | $25.50 | $25.77 | $23.20 | 21,583,390 |
| 2015-07-10 | $23.43 | $23.43 | $22.50 | $23.43 | $21.10 | 11,601,610 |
| 2015-07-09 | $19.36 | $21.30 | $19.10 | $21.30 | $19.18 | 41,559,650 |
| 2015-07-08 | $19.36 | $20.78 | $19.36 | $19.36 | $17.43 | 155,330,190 |
| 2015-07-07 | $22.55 | $22.81 | $21.51 | $21.51 | $19.37 | 39,723,150 |
| 2015-07-06 | $26.58 | $26.58 | $21.74 | $23.90 | $21.52 | 87,765,610 |
| 2015-07-03 | $25.97 | $28.00 | $24.13 | $24.16 | $21.76 | 58,155,440 |
| 2015-07-02 | $29.80 | $31.13 | $26.81 | $26.81 | $24.14 | 52,796,560 |
| 2015-07-01 | $31.00 | $33.93 | $29.02 | $29.79 | $26.82 | 58,765,080 |
| 2015-06-30 | $27.24 | $31.50 | $25.78 | $31.50 | $28.36 | 69,784,730 |
| 2015-06-29 | $32.31 | $32.48 | $28.64 | $28.64 | $25.79 | 49,120,790 |
| 2015-06-26 | $33.50 | $33.50 | $31.82 | $31.82 | $28.65 | 29,170,450 |
| 2015-06-25 | $39.42 | $39.99 | $35.22 | $35.35 | $31.83 | 37,339,100 |
| 2015-06-24 | $39.28 | $40.52 | $37.10 | $39.13 | $35.24 | 34,693,810 |
| 2015-06-23 | $38.69 | $39.80 | $36.48 | $38.81 | $34.95 | 36,472,290 |
| 2015-06-22 | $40.53 | $40.53 | $40.53 | $40.53 | $36.50 | 0 |
| 2015-06-19 | $44.48 | $44.48 | $40.53 | $40.53 | $36.50 | 33,434,630 |
| 2015-06-18 | $48.50 | $49.30 | $44.60 | $45.03 | $40.55 | 32,987,450 |
| 2015-06-17 | $47.30 | $50.00 | $44.28 | $48.07 | $43.29 | 34,166,630 |
| 2015-06-16 | $53.00 | $53.00 | $47.85 | $48.40 | $43.42 | 47,640,730 |
| 2015-06-15 | $53.17 | $53.17 | $51.17 | $53.17 | $47.70 | 17,191,560 |
| 2015-06-12 | $46.30 | $49.50 | $45.65 | $48.34 | $43.37 | 30,264,700 |
| 2015-06-11 | $47.00 | $47.84 | $45.52 | $46.20 | $41.45 | 30,160,800 |
| 2015-06-10 | $44.00 | $48.39 | $43.20 | $46.91 | $42.08 | 36,369,060 |
| 2015-06-09 | $41.60 | $45.21 | $41.60 | $45.19 | $40.54 | 40,131,220 |
| 2015-06-08 | $43.00 | $43.38 | $40.50 | $41.58 | $37.30 | 31,483,650 |
| 2015-06-05 | $43.50 | $44.49 | $41.35 | $42.99 | $38.57 | 31,523,110 |
| 2015-06-04 | $43.90 | $44.60 | $39.80 | $43.14 | $38.70 | 34,713,730 |
| 2015-06-03 | $44.50 | $45.40 | $42.00 | $43.88 | $39.36 | 35,743,440 |
| 2015-06-02 | $39.39 | $43.32 | $39.30 | $43.32 | $38.86 | 41,019,810 |
| 2015-06-01 | $38.75 | $39.75 | $38.47 | $39.38 | $35.33 | 31,831,470 |
| 2015-05-29 | $36.05 | $38.94 | $35.50 | $37.81 | $33.92 | 38,026,280 |
| 2015-05-28 | $39.50 | $39.58 | $36.08 | $36.08 | $32.37 | 39,906,900 |
| 2015-05-27 | $40.09 | $41.81 | $39.35 | $40.09 | $35.96 | 34,063,820 |
| 2015-05-26 | $40.00 | $41.25 | $39.02 | $39.96 | $35.85 | 33,672,160 |
| 2015-05-25 | $38.70 | $41.30 | $37.68 | $40.05 | $35.93 | 39,274,070 |
| 2015-05-22 | $36.57 | $39.41 | $36.57 | $38.73 | $34.74 | 54,410,310 |
| 2015-05-21 | $34.87 | $36.55 | $34.23 | $36.46 | $32.71 | 41,651,330 |
| 2015-05-20 | $31.70 | $34.87 | $31.70 | $34.85 | $31.26 | 56,241,230 |
| 2015-05-19 | $31.15 | $32.00 | $30.62 | $31.70 | $28.44 | 21,520,670 |
| 2015-05-18 | $31.00 | $32.66 | $30.50 | $31.13 | $27.93 | 23,859,750 |
| 2015-05-15 | $32.59 | $33.97 | $31.50 | $31.69 | $28.43 | 32,047,460 |
| 2015-05-14 | $32.74 | $32.75 | $31.20 | $31.31 | $28.09 | 22,666,270 |
| 2015-05-13 | $32.29 | $33.46 | $31.45 | $32.80 | $29.42 | 30,932,230 |
| 2015-05-12 | $31.48 | $32.68 | $31.43 | $32.29 | $28.97 | 31,582,640 |
| 2015-05-11 | $30.45 | $31.53 | $29.70 | $31.08 | $27.88 | 30,944,640 |
| 2015-05-08 | $29.16 | $30.08 | $29.10 | $30.05 | $26.96 | 27,651,190 |
| 2015-05-07 | $29.50 | $29.67 | $28.81 | $28.97 | $25.99 | 15,584,380 |
| 2015-05-06 | $29.37 | $30.33 | $28.65 | $29.73 | $26.67 | 26,003,890 |
| 2015-05-05 | $31.24 | $31.24 | $28.80 | $28.85 | $25.88 | 30,995,270 |
| 2015-05-04 | $30.70 | $31.88 | $30.37 | $31.25 | $28.03 | 18,810,330 |
| 2015-05-01 | $30.68 | $30.68 | $30.68 | $30.68 | $27.52 | 0 |
| 2015-04-30 | $30.80 | $31.50 | $30.41 | $30.68 | $27.52 | 21,253,690 |
| 2015-04-29 | $30.50 | $32.20 | $30.40 | $31.02 | $27.83 | 31,981,730 |
| 2015-04-28 | $31.96 | $32.05 | $29.20 | $30.59 | $27.44 | 38,198,530 |
| 2015-04-27 | $33.68 | $34.87 | $31.07 | $32.04 | $28.74 | 35,094,100 |
| 2015-04-24 | $32.83 | $33.05 | $31.27 | $32.01 | $28.72 | 48,687,370 |
| 2015-04-23 | $30.30 | $33.22 | $30.30 | $33.21 | $29.79 | 59,705,900 |
| 2015-04-22 | $28.46 | $30.80 | $27.82 | $30.20 | $27.09 | 54,355,740 |
| 2015-04-21 | $27.39 | $29.75 | $27.35 | $28.32 | $25.41 | 50,271,880 |
| 2015-04-20 | $27.29 | $28.48 | $26.65 | $27.36 | $24.54 | 54,443,630 |
| 2015-04-17 | $25.20 | $27.62 | $25.20 | $27.62 | $24.78 | 62,953,620 |
| 2015-04-16 | $23.70 | $25.18 | $23.69 | $25.11 | $22.53 | 19,971,780 |
| 2015-04-15 | $25.42 | $25.50 | $23.70 | $24.04 | $21.57 | 25,182,350 |
| 2015-04-14 | $26.01 | $26.01 | $25.36 | $25.41 | $22.80 | 19,958,410 |
| 2015-04-13 | $25.60 | $26.36 | $25.58 | $26.08 | $23.40 | 26,940,950 |
| 2015-04-10 | $25.20 | $26.26 | $24.85 | $25.69 | $23.05 | 20,278,660 |
| 2015-04-09 | $26.50 | $26.57 | $24.19 | $25.34 | $22.73 | 34,502,700 |
| 2015-04-08 | $26.63 | $26.93 | $26.00 | $26.31 | $23.60 | 29,408,880 |
| 2015-04-07 | $26.50 | $26.70 | $25.83 | $26.60 | $23.86 | 43,372,430 |
| 2015-04-06 | $26.76 | $26.76 | $26.76 | $26.76 | $24.01 | 0 |
| 2015-04-03 | $27.00 | $27.12 | $26.45 | $26.76 | $24.01 | 22,060,420 |
| 2015-04-02 | $26.83 | $27.44 | $26.67 | $27.16 | $24.37 | 20,288,700 |
| 2015-04-01 | $26.80 | $27.30 | $26.50 | $26.93 | $24.16 | 25,793,070 |
| 2015-03-31 | $27.35 | $27.50 | $26.30 | $26.83 | $24.07 | 23,551,010 |
| 2015-03-30 | $27.80 | $28.98 | $27.19 | $27.35 | $24.54 | 28,224,100 |
| 2015-03-27 | $26.40 | $28.57 | $25.82 | $27.74 | $24.89 | 31,239,670 |
| 2015-03-26 | $27.80 | $28.05 | $26.19 | $26.32 | $23.61 | 35,598,950 |
| 2015-03-25 | $27.82 | $28.88 | $27.25 | $28.09 | $25.20 | 30,572,600 |
| 2015-03-24 | $27.64 | $28.90 | $25.50 | $27.97 | $25.09 | 44,318,820 |
| 2015-03-23 | $25.96 | $28.86 | $25.95 | $27.64 | $24.80 | 46,234,340 |
| 2015-03-20 | $25.41 | $26.41 | $25.04 | $26.25 | $23.55 | 32,989,500 |
| 2015-03-19 | $25.06 | $25.85 | $24.56 | $25.42 | $22.80 | 30,811,910 |
| 2015-03-18 | $25.00 | $25.97 | $24.53 | $25.09 | $22.51 | 34,867,720 |
| 2015-03-17 | $24.68 | $26.17 | $23.78 | $25.46 | $22.84 | 52,066,650 |
| 2015-03-16 | $22.22 | $24.22 | $21.96 | $24.22 | $21.73 | 39,653,360 |
| 2015-03-13 | $21.88 | $22.53 | $21.60 | $22.02 | $19.75 | 35,632,180 |
| 2015-03-12 | $22.85 | $23.20 | $21.69 | $22.01 | $19.75 | 43,863,670 |
Beijing Gehua CATV Network Company Ltd (600037) News Headlines
Recent Beijing Gehua CATV Network Company Ltd (600037) News
Similar Companies to Beijing Gehua CATV Network Company Ltd (600037) 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 | -- | -- | -- |