Xiamen CD Inc (600153) Exchange: SHG
Data as of Aug. 22, 2025
$11.18 ($0.28) 2.57%
Xiamen CD Inc - Daily Information
Click for more stock information on Xiamen CD Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.82 |
| Previous Close | $11.18 |
| High | $11.37 |
| Low | $10.80 |
| Adjusted Open | $10.82 |
| Previous Adjusted Close | $11.18 |
| Adjusted High | $11.37 |
| Adjusted Low | $10.80 |
Invest in Xiamen CD Inc (600153)
Historical Stock Data for Xiamen CD Inc (600153)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $10.82 | $11.37 | $10.80 | $11.18 | $11.18 | 58,057,790 |
| 2025-08-14 | $10.46 | $10.95 | $10.41 | $10.90 | $10.90 | 70,601,020 |
| 2025-08-13 | $10.36 | $10.44 | $10.31 | $10.34 | $10.34 | 18,184,680 |
| 2025-08-12 | $10.32 | $10.49 | $10.30 | $10.34 | $10.34 | 16,455,500 |
| 2025-08-11 | $10.22 | $10.33 | $10.22 | $10.33 | $10.33 | 14,621,380 |
| 2025-08-08 | $10.20 | $10.24 | $10.15 | $10.22 | $10.22 | 11,462,800 |
| 2025-08-07 | $10.20 | $10.25 | $10.17 | $10.20 | $10.20 | 11,415,640 |
| 2025-08-06 | $10.25 | $10.26 | $10.16 | $10.20 | $10.20 | 10,554,800 |
| 2025-08-05 | $10.23 | $10.28 | $10.18 | $10.21 | $10.21 | 12,115,600 |
| 2025-08-04 | $10.18 | $10.23 | $10.12 | $10.21 | $10.21 | 10,337,360 |
| 2025-08-01 | $10.14 | $10.26 | $10.11 | $10.19 | $10.19 | 12,356,700 |
| 2025-07-31 | $10.39 | $10.40 | $10.10 | $10.14 | $10.14 | 28,190,560 |
| 2025-07-30 | $10.47 | $10.53 | $10.38 | $10.43 | $10.43 | 12,680,700 |
| 2025-07-29 | $10.45 | $10.47 | $10.33 | $10.46 | $10.46 | 14,028,690 |
| 2025-07-28 | $10.61 | $10.64 | $10.43 | $10.48 | $10.48 | 15,930,000 |
| 2025-07-25 | $10.58 | $10.71 | $10.54 | $10.61 | $10.61 | 18,036,650 |
| 2025-07-24 | $10.59 | $10.65 | $10.49 | $10.56 | $10.56 | 15,443,320 |
| 2025-07-23 | $10.51 | $10.64 | $10.49 | $10.55 | $10.55 | 21,991,870 |
| 2025-07-22 | $10.39 | $10.51 | $10.29 | $10.51 | $10.51 | 20,258,000 |
| 2025-07-21 | $10.33 | $10.44 | $10.32 | $10.40 | $10.40 | 14,352,000 |
| 2025-07-18 | $10.41 | $10.46 | $10.28 | $10.33 | $10.33 | 20,361,770 |
| 2025-07-17 | $10.46 | $10.50 | $10.35 | $10.38 | $10.38 | 18,568,480 |
| 2025-07-16 | $10.70 | $10.75 | $10.41 | $10.44 | $10.44 | 19,298,080 |
| 2025-07-15 | $10.82 | $10.94 | $10.66 | $10.74 | $10.74 | 16,868,160 |
| 2025-07-14 | $10.74 | $10.91 | $10.74 | $10.81 | $10.81 | 13,754,940 |
| 2025-07-11 | $10.74 | $10.81 | $10.67 | $10.73 | $10.73 | 14,089,180 |
| 2025-07-10 | $10.66 | $10.82 | $10.58 | $10.79 | $10.79 | 18,142,690 |
| 2025-07-09 | $10.52 | $10.67 | $10.51 | $10.65 | $10.65 | 13,299,080 |
| 2025-07-08 | $10.61 | $10.65 | $10.49 | $10.52 | $10.52 | 14,927,950 |
| 2025-07-07 | $10.49 | $10.60 | $10.45 | $10.58 | $10.58 | 9,117,770 |
| 2025-07-04 | $10.56 | $10.58 | $10.47 | $10.49 | $10.49 | 9,451,960 |
| 2025-07-03 | $10.54 | $10.66 | $10.50 | $10.56 | $10.56 | 10,021,620 |
| 2025-07-02 | $10.42 | $10.64 | $10.36 | $10.54 | $10.54 | 19,438,380 |
| 2025-06-30 | $10.39 | $10.60 | $10.28 | $10.37 | $10.37 | 20,368,680 |
| 2025-06-27 | $10.51 | $10.65 | $10.36 | $10.44 | $10.44 | 23,169,970 |
| 2025-06-26 | $10.38 | $10.53 | $10.31 | $10.51 | $10.51 | 22,883,100 |
| 2025-06-25 | $10.03 | $10.39 | $9.97 | $10.36 | $10.36 | 37,380,890 |
| 2025-06-24 | $9.93 | $10.03 | $9.86 | $10.01 | $10.01 | 11,867,090 |
| 2025-06-23 | $9.88 | $9.93 | $9.79 | $9.90 | $9.90 | 10,827,210 |
| 2025-06-20 | $9.92 | $9.95 | $9.84 | $9.88 | $9.88 | 10,785,310 |
| 2025-06-19 | $10.05 | $10.05 | $9.86 | $9.93 | $9.93 | 12,697,600 |
| 2025-06-18 | $10.09 | $10.12 | $10.00 | $10.02 | $10.02 | 9,910,130 |
| 2025-06-17 | $10.05 | $10.15 | $10.02 | $10.08 | $10.08 | 8,948,110 |
| 2025-06-13 | $10.07 | $10.10 | $9.94 | $9.96 | $9.96 | 15,338,380 |
| 2025-06-12 | $10.02 | $10.07 | $9.99 | $10.03 | $10.03 | 8,176,410 |
| 2025-06-11 | $9.99 | $10.07 | $9.95 | $10.02 | $10.02 | 11,004,740 |
| 2025-06-10 | $10.00 | $10.07 | $9.91 | $9.96 | $9.96 | 10,681,300 |
| 2025-06-09 | $10.05 | $10.09 | $9.91 | $9.99 | $9.99 | 13,043,940 |
| 2025-06-06 | $9.97 | $10.11 | $9.93 | $10.05 | $10.05 | 12,485,650 |
| 2025-06-05 | $9.95 | $10.04 | $9.88 | $9.97 | $9.97 | 12,900,480 |
| 2025-06-04 | $9.77 | $9.99 | $9.76 | $9.96 | $9.96 | 14,815,460 |
| 2025-06-03 | $9.88 | $9.92 | $9.72 | $9.77 | $9.77 | 22,767,160 |
| 2025-05-30 | $9.93 | $9.98 | $9.88 | $9.92 | $9.92 | 12,506,050 |
| 2025-05-29 | $9.95 | $10.01 | $9.92 | $9.93 | $9.93 | 13,120,730 |
| 2025-05-28 | $10.06 | $10.09 | $9.95 | $9.95 | $9.95 | 13,030,990 |
| 2025-05-27 | $10.14 | $10.32 | $10.04 | $10.09 | $10.09 | 18,879,230 |
| 2025-05-26 | $9.89 | $10.17 | $9.87 | $10.15 | $10.15 | 26,250,480 |
| 2025-05-23 | $9.90 | $10.01 | $9.86 | $9.88 | $9.88 | 17,472,320 |
| 2025-05-22 | $9.88 | $9.94 | $9.79 | $9.88 | $9.88 | 14,221,610 |
| 2025-05-21 | $9.87 | $9.90 | $9.81 | $9.87 | $9.87 | 12,708,270 |
| 2025-05-20 | $10.10 | $10.14 | $10.02 | $10.14 | $10.14 | 17,749,220 |
| 2025-05-19 | $10.14 | $10.18 | $10.08 | $10.09 | $10.09 | 17,318,780 |
| 2025-05-16 | $10.27 | $10.33 | $10.13 | $10.14 | $10.14 | 17,584,800 |
| 2025-05-15 | $10.36 | $10.48 | $10.25 | $10.31 | $10.31 | 14,116,730 |
| 2025-05-14 | $10.31 | $10.42 | $10.11 | $10.39 | $10.39 | 24,651,510 |
| 2025-05-13 | $10.39 | $10.40 | $10.27 | $10.29 | $10.29 | 15,107,110 |
| 2025-05-12 | $10.31 | $10.40 | $10.20 | $10.34 | $10.34 | 19,395,780 |
| 2025-05-09 | $10.35 | $10.41 | $10.12 | $10.31 | $10.31 | 27,340,030 |
| 2025-05-08 | $10.48 | $10.53 | $10.36 | $10.37 | $10.37 | 17,058,880 |
| 2025-05-07 | $10.50 | $10.59 | $10.45 | $10.48 | $10.48 | 17,214,500 |
| 2025-05-06 | $10.40 | $10.54 | $10.36 | $10.44 | $10.44 | 19,261,960 |
| 2025-04-30 | $10.54 | $10.60 | $10.28 | $10.43 | $10.43 | 28,348,530 |
| 2025-04-29 | $10.52 | $10.73 | $10.52 | $10.63 | $10.63 | 10,831,590 |
| 2025-04-28 | $10.75 | $10.77 | $10.50 | $10.58 | $10.58 | 16,097,460 |
| 2025-04-25 | $10.64 | $11.07 | $10.59 | $10.75 | $10.75 | 32,192,750 |
| 2025-04-24 | $10.52 | $10.66 | $10.48 | $10.64 | $10.64 | 12,843,650 |
| 2025-04-23 | $10.65 | $10.70 | $10.47 | $10.50 | $10.50 | 18,233,740 |
| 2025-04-22 | $10.46 | $10.87 | $10.46 | $10.68 | $10.68 | 26,665,850 |
| 2025-04-21 | $10.50 | $10.53 | $10.37 | $10.49 | $10.49 | 13,684,600 |
| 2025-04-18 | $10.38 | $10.58 | $10.38 | $10.50 | $10.50 | 16,704,260 |
| 2025-04-17 | $10.33 | $10.54 | $10.21 | $10.38 | $10.38 | 22,092,000 |
| 2025-04-16 | $10.18 | $10.38 | $10.11 | $10.37 | $10.37 | 24,282,100 |
| 2025-04-15 | $10.15 | $10.22 | $10.00 | $10.12 | $10.12 | 18,830,710 |
| 2025-04-14 | $10.23 | $10.29 | $10.06 | $10.22 | $10.22 | 21,218,730 |
| 2025-04-11 | $10.43 | $10.44 | $10.20 | $10.23 | $10.23 | 14,215,750 |
| 2025-04-10 | $10.45 | $10.53 | $10.24 | $10.46 | $10.46 | 21,286,500 |
| 2025-04-09 | $10.05 | $10.44 | $9.89 | $10.38 | $10.38 | 30,746,880 |
| 2025-04-08 | $9.82 | $10.28 | $9.80 | $10.15 | $10.15 | 30,094,100 |
| 2025-04-07 | $10.18 | $10.39 | $9.52 | $9.81 | $9.81 | 36,926,780 |
| 2025-04-03 | $10.18 | $10.59 | $10.15 | $10.50 | $10.50 | 32,116,780 |
| 2025-04-02 | $10.19 | $10.38 | $10.18 | $10.22 | $10.22 | 15,193,900 |
| 2025-04-01 | $10.37 | $10.53 | $10.18 | $10.19 | $10.19 | 24,080,410 |
| 2025-03-31 | $10.34 | $10.49 | $10.27 | $10.37 | $10.37 | 13,236,180 |
| 2025-03-28 | $10.39 | $10.50 | $10.34 | $10.41 | $10.41 | 15,528,720 |
| 2025-03-27 | $10.53 | $10.59 | $10.35 | $10.40 | $10.40 | 15,381,710 |
| 2025-03-26 | $10.32 | $10.53 | $10.27 | $10.50 | $10.50 | 16,965,960 |
| 2025-03-25 | $10.25 | $10.39 | $10.22 | $10.38 | $10.38 | 14,496,240 |
| 2025-03-24 | $10.23 | $10.30 | $10.08 | $10.25 | $10.25 | 15,662,500 |
| 2025-03-21 | $10.19 | $10.32 | $10.15 | $10.23 | $10.23 | 14,367,240 |
| 2025-03-20 | $10.34 | $10.37 | $10.17 | $10.19 | $10.19 | 14,002,500 |
| 2025-03-19 | $10.31 | $10.44 | $10.10 | $10.40 | $10.40 | 19,326,800 |
| 2025-03-18 | $10.41 | $10.48 | $10.23 | $10.35 | $10.35 | 22,405,000 |
| 2025-03-17 | $10.22 | $10.69 | $10.16 | $10.49 | $10.49 | 41,812,910 |
| 2025-03-14 | $10.20 | $10.32 | $10.13 | $10.20 | $10.20 | 18,368,240 |
| 2025-03-13 | $10.00 | $10.25 | $9.98 | $10.20 | $10.20 | 20,809,740 |
| 2025-03-12 | $9.95 | $10.11 | $9.82 | $10.03 | $10.03 | 14,454,750 |
| 2025-03-11 | $9.97 | $10.00 | $9.91 | $9.95 | $9.95 | 13,511,510 |
| 2025-03-10 | $10.02 | $10.08 | $9.96 | $10.00 | $10.00 | 13,468,300 |
| 2025-03-07 | $10.17 | $10.20 | $10.00 | $10.01 | $10.01 | 14,035,920 |
| 2025-03-06 | $10.17 | $10.23 | $10.10 | $10.19 | $10.19 | 12,736,470 |
| 2025-03-05 | $10.36 | $10.36 | $10.11 | $10.14 | $10.14 | 13,398,920 |
| 2025-03-04 | $10.29 | $10.36 | $10.17 | $10.33 | $10.33 | 16,184,550 |
| 2025-03-03 | $10.34 | $10.47 | $10.19 | $10.28 | $10.28 | 17,391,390 |
| 2025-02-28 | $10.41 | $10.45 | $10.30 | $10.34 | $10.34 | 19,895,200 |
| 2025-02-27 | $10.43 | $10.50 | $10.34 | $10.41 | $10.41 | 17,623,260 |
| 2025-02-26 | $10.11 | $10.56 | $10.11 | $10.38 | $10.38 | 31,238,790 |
| 2025-02-25 | $9.97 | $10.15 | $9.91 | $10.10 | $10.10 | 26,024,510 |
| 2025-02-24 | $9.73 | $10.08 | $9.71 | $10.01 | $10.01 | 27,962,430 |
| 2025-02-20 | $9.91 | $9.95 | $9.73 | $9.77 | $9.77 | 14,892,030 |
| 2025-02-19 | $10.09 | $10.14 | $9.86 | $9.91 | $9.91 | 22,950,780 |
| 2025-02-18 | $10.29 | $10.38 | $10.07 | $10.10 | $10.10 | 20,313,270 |
| 2025-02-17 | $10.22 | $10.38 | $10.05 | $10.32 | $10.32 | 25,665,210 |
| 2025-02-14 | $10.04 | $10.25 | $10.00 | $10.16 | $10.16 | 33,613,730 |
| 2025-02-13 | $9.59 | $10.15 | $9.59 | $10.06 | $10.06 | 49,711,390 |
| 2025-02-12 | $9.56 | $9.65 | $9.45 | $9.64 | $9.64 | 17,209,140 |
| 2025-02-11 | $9.57 | $9.62 | $9.48 | $9.55 | $9.55 | 14,616,460 |
| 2025-02-10 | $9.57 | $9.69 | $9.49 | $9.56 | $9.56 | 17,421,410 |
| 2025-02-07 | $9.50 | $9.65 | $9.46 | $9.57 | $9.57 | 14,471,270 |
| 2025-02-06 | $9.40 | $9.55 | $9.31 | $9.53 | $9.53 | 18,753,260 |
| 2025-02-05 | $9.60 | $9.62 | $9.36 | $9.40 | $9.40 | 17,713,590 |
| 2025-01-27 | $9.52 | $9.65 | $9.44 | $9.59 | $9.59 | 19,579,790 |
| 2025-01-24 | $9.48 | $9.65 | $9.45 | $9.55 | $9.55 | 13,676,200 |
| 2025-01-23 | $9.31 | $9.60 | $9.31 | $9.50 | $9.50 | 20,486,250 |
| 2025-01-22 | $9.48 | $9.49 | $9.22 | $9.22 | $9.22 | 15,786,460 |
| 2025-01-21 | $9.67 | $9.73 | $9.48 | $9.49 | $9.49 | 19,619,140 |
| 2025-01-20 | $9.66 | $9.80 | $9.45 | $9.66 | $9.66 | 21,005,680 |
| 2025-01-17 | $9.87 | $10.08 | $9.75 | $10.07 | $10.07 | 30,835,520 |
| 2025-01-16 | $9.96 | $10.02 | $9.76 | $9.85 | $9.85 | 18,482,000 |
| 2025-01-15 | $9.76 | $10.06 | $9.75 | $9.94 | $9.94 | 23,998,980 |
| 2025-01-14 | $9.58 | $9.82 | $9.58 | $9.78 | $9.78 | 13,447,150 |
| 2025-01-13 | $9.51 | $9.63 | $9.42 | $9.57 | $9.57 | 11,881,400 |
| 2025-01-09 | $9.91 | $9.92 | $9.76 | $9.79 | $9.79 | 15,626,750 |
| 2025-01-08 | $9.95 | $10.03 | $9.70 | $9.94 | $9.94 | 22,790,090 |
| 2025-01-07 | $9.85 | $10.04 | $9.84 | $9.98 | $9.98 | 20,346,910 |
| 2025-01-06 | $9.91 | $9.98 | $9.79 | $9.87 | $9.87 | 21,433,500 |
| 2025-01-03 | $10.11 | $10.21 | $9.90 | $9.95 | $9.95 | 32,242,260 |
| 2025-01-02 | $10.50 | $10.65 | $9.96 | $10.04 | $10.04 | 40,682,270 |
| 2024-12-31 | $10.56 | $10.71 | $10.47 | $10.52 | $10.52 | 33,394,980 |
| 2024-12-30 | $10.35 | $10.59 | $10.35 | $10.56 | $10.56 | 30,135,600 |
| 2024-12-27 | $10.41 | $10.53 | $10.35 | $10.39 | $10.39 | 23,953,100 |
| 2024-12-26 | $10.45 | $10.54 | $10.38 | $10.42 | $10.42 | 23,213,500 |
| 2024-12-25 | $10.35 | $10.58 | $10.31 | $10.48 | $10.48 | 32,271,870 |
| 2024-12-24 | $10.27 | $10.49 | $10.27 | $10.34 | $10.34 | 24,991,580 |
| 2024-12-23 | $10.39 | $10.42 | $10.23 | $10.26 | $10.26 | 24,546,970 |
| 2024-12-20 | $10.49 | $10.62 | $10.36 | $10.37 | $10.37 | 28,875,500 |
| 2024-12-19 | $10.37 | $10.59 | $10.28 | $10.53 | $10.53 | 38,592,130 |
| 2024-12-18 | $10.41 | $10.79 | $10.31 | $10.38 | $10.38 | 56,329,490 |
| 2024-12-17 | $10.02 | $10.24 | $9.97 | $10.18 | $10.18 | 35,416,960 |
| 2024-12-16 | $10.00 | $10.08 | $9.92 | $10.02 | $10.02 | 29,676,980 |
| 2024-12-13 | $10.23 | $10.23 | $10.02 | $10.02 | $10.02 | 47,686,430 |
| 2024-12-12 | $10.16 | $10.27 | $10.07 | $10.25 | $10.25 | 26,965,690 |
| 2024-12-11 | $10.01 | $10.25 | $9.98 | $10.19 | $10.19 | 35,276,390 |
| 2024-12-10 | $10.30 | $10.41 | $9.99 | $10.00 | $10.00 | 40,624,470 |
| 2024-12-09 | $10.06 | $10.13 | $9.95 | $9.98 | $9.98 | 18,935,530 |
| 2024-12-06 | $10.06 | $10.13 | $10.00 | $10.06 | $10.06 | 19,021,240 |
| 2024-12-05 | $10.06 | $10.06 | $9.88 | $10.00 | $10.00 | 19,897,830 |
| 2024-12-04 | $10.11 | $10.16 | $10.03 | $10.06 | $10.06 | 22,648,360 |
| 2024-12-03 | $10.02 | $10.24 | $9.90 | $10.18 | $10.18 | 41,463,510 |
| 2024-12-02 | $9.78 | $10.15 | $9.76 | $10.03 | $10.03 | 43,277,880 |
| 2024-11-29 | $9.58 | $9.92 | $9.55 | $9.80 | $9.80 | 34,632,440 |
| 2024-11-28 | $9.63 | $9.65 | $9.54 | $9.60 | $9.60 | 17,972,850 |
| 2024-11-27 | $9.48 | $9.60 | $9.35 | $9.60 | $9.60 | 19,369,150 |
| 2024-11-26 | $9.41 | $9.58 | $9.32 | $9.50 | $9.50 | 22,620,430 |
| 2024-11-25 | $9.39 | $9.58 | $9.26 | $9.41 | $9.41 | 31,540,090 |
| 2024-11-22 | $9.73 | $9.83 | $9.41 | $9.42 | $9.42 | 38,082,740 |
| 2024-11-21 | $9.77 | $9.84 | $9.66 | $9.73 | $9.73 | 30,262,740 |
| 2024-11-20 | $9.78 | $9.82 | $9.71 | $9.77 | $9.77 | 36,129,240 |
| 2024-11-19 | $10.08 | $10.08 | $9.69 | $9.87 | $9.87 | 63,442,020 |
| 2024-11-18 | $9.73 | $10.38 | $9.72 | $10.26 | $10.26 | 126,103,430 |
| 2024-11-15 | $9.50 | $9.60 | $9.45 | $9.45 | $9.45 | 18,534,300 |
| 2024-11-14 | $9.80 | $9.83 | $9.50 | $9.50 | $9.50 | 26,739,860 |
| 2024-11-13 | $9.74 | $9.99 | $9.71 | $9.73 | $9.73 | 27,774,010 |
| 2024-11-12 | $9.75 | $9.96 | $9.74 | $9.80 | $9.80 | 38,865,470 |
| 2024-11-11 | $9.75 | $9.84 | $9.68 | $9.79 | $9.79 | 29,699,660 |
| 2024-11-08 | $10.10 | $10.15 | $9.77 | $9.81 | $9.81 | 43,521,590 |
| 2024-11-07 | $9.85 | $10.06 | $9.83 | $10.06 | $10.06 | 41,651,200 |
| 2024-11-06 | $9.79 | $10.08 | $9.63 | $9.97 | $9.97 | 52,616,740 |
| 2024-11-05 | $9.73 | $9.84 | $9.65 | $9.81 | $9.81 | 39,789,120 |
| 2024-11-04 | $9.68 | $9.78 | $9.54 | $9.73 | $9.73 | 42,734,670 |
| 2024-11-01 | $9.29 | $9.78 | $9.24 | $9.57 | $9.57 | 66,323,630 |
| 2024-10-31 | $9.38 | $9.56 | $9.13 | $9.30 | $9.30 | 47,522,340 |
| 2024-10-30 | $9.31 | $9.46 | $9.26 | $9.35 | $9.35 | 30,734,540 |
| 2024-10-29 | $9.54 | $9.63 | $9.35 | $9.38 | $9.38 | 36,801,590 |
| 2024-10-28 | $9.59 | $9.64 | $9.43 | $9.54 | $9.54 | 32,171,670 |
| 2024-10-25 | $9.51 | $9.67 | $9.48 | $9.55 | $9.55 | 25,083,960 |
| 2024-10-24 | $9.68 | $9.71 | $9.47 | $9.52 | $9.52 | 27,975,910 |
| 2024-10-23 | $9.66 | $9.76 | $9.62 | $9.69 | $9.69 | 33,857,990 |
| 2024-10-22 | $9.69 | $9.77 | $9.55 | $9.68 | $9.68 | 33,783,240 |
| 2024-10-21 | $9.88 | $9.92 | $9.62 | $9.67 | $9.67 | 58,880,320 |
| 2024-10-18 | $9.55 | $9.97 | $9.49 | $9.82 | $9.82 | 50,601,150 |
| 2024-10-17 | $10.27 | $10.30 | $9.58 | $9.63 | $9.63 | 69,862,150 |
| 2024-10-16 | $9.91 | $10.28 | $9.86 | $10.27 | $10.27 | 69,559,420 |
| 2024-10-15 | $9.90 | $10.23 | $9.72 | $9.88 | $9.88 | 58,037,830 |
| 2024-10-14 | $9.50 | $10.23 | $9.44 | $9.99 | $9.99 | 100,683,610 |
| 2024-10-11 | $9.60 | $9.66 | $9.28 | $9.39 | $9.39 | 39,981,170 |
| 2024-10-10 | $9.34 | $9.75 | $9.17 | $9.50 | $9.50 | 57,811,980 |
| 2024-10-09 | $9.98 | $9.98 | $9.28 | $9.31 | $9.31 | 113,071,370 |
| 2024-10-08 | $11.23 | $11.23 | $10.00 | $10.28 | $10.28 | 150,083,310 |
| 2024-09-30 | $9.89 | $10.29 | $9.68 | $10.21 | $10.21 | 127,805,300 |
| 2024-09-27 | $9.30 | $9.48 | $9.11 | $9.38 | $9.38 | 84,247,680 |
| 2024-09-26 | $8.15 | $8.90 | $8.13 | $8.90 | $8.90 | 100,543,970 |
| 2024-09-25 | $7.85 | $8.33 | $7.85 | $8.09 | $8.09 | 59,422,640 |
| 2024-09-24 | $7.57 | $7.75 | $7.54 | $7.75 | $7.75 | 32,709,020 |
| 2024-09-23 | $7.50 | $7.59 | $7.48 | $7.51 | $7.51 | 12,954,120 |
| 2024-09-20 | $7.57 | $7.62 | $7.45 | $7.53 | $7.53 | 17,542,810 |
| 2024-09-19 | $7.68 | $7.73 | $7.52 | $7.57 | $7.57 | 24,198,530 |
| 2024-09-18 | $7.49 | $7.67 | $7.41 | $7.65 | $7.65 | 25,093,160 |
| 2024-09-13 | $7.42 | $7.55 | $7.39 | $7.48 | $7.48 | 23,019,420 |
| 2024-09-12 | $7.35 | $7.65 | $7.33 | $7.42 | $7.42 | 27,445,270 |
| 2024-09-11 | $7.23 | $7.45 | $7.17 | $7.42 | $7.42 | 25,970,080 |
| 2024-09-10 | $7.38 | $7.39 | $7.17 | $7.27 | $7.27 | 24,498,530 |
| 2024-09-09 | $7.45 | $7.47 | $7.22 | $7.40 | $7.40 | 26,763,980 |
| 2024-09-06 | $7.38 | $7.57 | $7.32 | $7.52 | $7.52 | 24,328,100 |
| 2024-09-05 | $7.20 | $7.38 | $7.19 | $7.36 | $7.36 | 21,565,070 |
| 2024-09-04 | $7.14 | $7.23 | $7.12 | $7.18 | $7.18 | 12,846,980 |
| 2024-09-03 | $7.13 | $7.19 | $7.03 | $7.17 | $7.17 | 14,643,780 |
| 2024-09-02 | $7.25 | $7.30 | $7.12 | $7.14 | $7.14 | 22,127,230 |
| 2024-08-30 | $7.07 | $7.42 | $7.04 | $7.29 | $7.29 | 29,337,090 |
| 2024-08-29 | $7.06 | $7.11 | $7.00 | $7.07 | $7.07 | 12,612,020 |
| 2024-08-28 | $7.12 | $7.15 | $7.03 | $7.06 | $7.06 | 11,519,140 |
| 2024-08-27 | $7.25 | $7.26 | $7.12 | $7.12 | $7.12 | 10,185,540 |
| 2024-08-26 | $7.23 | $7.33 | $7.21 | $7.25 | $7.25 | 13,363,780 |
| 2024-08-23 | $7.29 | $7.31 | $7.20 | $7.22 | $7.22 | 12,650,500 |
| 2024-08-22 | $7.37 | $7.40 | $7.30 | $7.31 | $7.31 | 9,667,010 |
| 2024-08-21 | $7.39 | $7.47 | $7.32 | $7.37 | $7.37 | 11,315,930 |
| 2024-08-20 | $7.49 | $7.53 | $7.36 | $7.38 | $7.38 | 16,078,570 |
| 2024-08-19 | $7.46 | $7.56 | $7.46 | $7.48 | $7.48 | 10,627,450 |
| 2024-08-16 | $7.47 | $7.54 | $7.44 | $7.47 | $7.47 | 10,876,640 |
| 2024-08-15 | $7.41 | $7.54 | $7.36 | $7.49 | $7.49 | 17,250,290 |
| 2024-08-14 | $7.53 | $7.55 | $7.42 | $7.43 | $7.43 | 16,287,810 |
| 2024-08-13 | $7.59 | $7.61 | $7.46 | $7.53 | $7.53 | 15,870,030 |
| 2024-08-12 | $7.70 | $7.71 | $7.56 | $7.58 | $7.58 | 16,654,650 |
| 2024-08-09 | $7.72 | $7.84 | $7.68 | $7.68 | $7.68 | 23,055,100 |
| 2024-08-08 | $7.56 | $7.75 | $7.55 | $7.70 | $7.70 | 22,941,580 |
| 2024-08-07 | $7.62 | $7.63 | $7.52 | $7.57 | $7.57 | 14,056,510 |
| 2024-08-06 | $7.64 | $7.70 | $7.58 | $7.64 | $7.64 | 15,073,440 |
| 2024-08-05 | $7.65 | $7.80 | $7.59 | $7.59 | $7.59 | 20,426,440 |
| 2024-08-02 | $7.74 | $7.77 | $7.67 | $7.68 | $7.68 | 16,701,250 |
| 2024-08-01 | $7.93 | $8.00 | $7.76 | $7.77 | $7.77 | 23,997,420 |
| 2024-07-31 | $7.67 | $7.95 | $7.60 | $7.93 | $7.93 | 22,299,630 |
| 2024-07-30 | $7.66 | $7.71 | $7.56 | $7.64 | $7.64 | 16,645,010 |
| 2024-07-29 | $7.95 | $7.95 | $7.67 | $7.67 | $7.67 | 24,742,360 |
| 2024-07-26 | $7.88 | $8.01 | $7.85 | $7.94 | $7.94 | 12,444,910 |
| 2024-07-25 | $7.87 | $7.97 | $7.86 | $7.88 | $7.88 | 11,420,600 |
| 2024-07-24 | $7.99 | $8.02 | $7.90 | $7.91 | $7.91 | 14,095,630 |
| 2024-07-23 | $8.20 | $8.20 | $7.99 | $7.99 | $7.99 | 22,902,980 |
| 2024-07-22 | $8.35 | $8.36 | $8.19 | $8.21 | $8.21 | 17,023,610 |
| 2024-07-19 | $8.37 | $8.37 | $8.27 | $8.33 | $8.33 | 12,661,890 |
| 2024-07-18 | $8.32 | $8.39 | $8.25 | $8.38 | $8.38 | 10,993,170 |
| 2024-07-17 | $8.34 | $8.43 | $8.33 | $8.35 | $8.35 | 12,280,510 |
| 2024-07-16 | $8.34 | $8.39 | $8.24 | $8.35 | $8.35 | 10,797,060 |
| 2024-07-15 | $8.37 | $8.41 | $8.28 | $8.33 | $8.33 | 12,668,100 |
| 2024-07-12 | $8.39 | $8.53 | $8.37 | $8.41 | $8.41 | 17,367,420 |
| 2024-07-11 | $8.36 | $8.44 | $8.32 | $8.39 | $8.39 | 14,552,960 |
| 2024-07-10 | $8.30 | $8.42 | $8.25 | $8.30 | $8.30 | 9,871,780 |
| 2024-07-09 | $8.23 | $8.42 | $8.14 | $8.38 | $8.38 | 16,406,090 |
| 2024-07-08 | $8.49 | $8.49 | $8.22 | $8.26 | $8.26 | 20,211,390 |
| 2024-07-05 | $8.53 | $8.55 | $8.37 | $8.47 | $8.47 | 21,681,250 |
| 2024-07-04 | $8.80 | $8.83 | $8.50 | $8.53 | $8.53 | 26,998,070 |
| 2024-07-03 | $8.80 | $8.96 | $8.74 | $8.80 | $8.80 | 18,587,540 |
| 2024-07-02 | $9.06 | $9.07 | $8.76 | $8.83 | $8.83 | 25,727,200 |
| 2024-07-01 | $8.90 | $9.09 | $8.89 | $9.05 | $9.05 | 21,392,050 |
| 2024-06-28 | $8.74 | $9.01 | $8.71 | $8.93 | $8.93 | 21,813,170 |
| 2024-06-27 | $8.86 | $8.89 | $8.67 | $8.79 | $8.79 | 20,958,980 |
| 2024-06-26 | $8.82 | $8.86 | $8.66 | $8.86 | $8.86 | 15,196,510 |
| 2024-06-25 | $8.75 | $8.91 | $8.67 | $8.81 | $8.81 | 15,518,930 |
| 2024-06-24 | $9.06 | $9.07 | $8.73 | $8.75 | $8.75 | 22,776,070 |
| 2024-06-21 | $8.98 | $9.03 | $8.90 | $9.01 | $9.01 | 11,772,760 |
| 2024-06-20 | $9.01 | $9.08 | $8.97 | $8.99 | $8.99 | 12,049,700 |
| 2024-06-19 | $9.15 | $9.17 | $9.02 | $9.03 | $9.03 | 16,621,560 |
| 2024-06-18 | $9.18 | $9.20 | $9.12 | $9.15 | $9.15 | 13,021,910 |
| 2024-06-17 | $9.19 | $9.25 | $9.16 | $9.17 | $9.17 | 11,630,620 |
| 2024-06-14 | $9.28 | $9.32 | $9.11 | $9.26 | $9.26 | 21,249,130 |
| 2024-06-13 | $9.38 | $9.47 | $9.26 | $9.28 | $9.28 | 15,725,880 |
| 2024-06-12 | $9.24 | $9.43 | $9.21 | $9.38 | $9.38 | 18,391,730 |
| 2024-06-11 | $9.35 | $9.35 | $9.17 | $9.24 | $9.24 | 18,864,580 |
| 2024-06-07 | $9.36 | $9.46 | $9.31 | $9.36 | $9.36 | 17,603,470 |
| 2024-06-06 | $9.46 | $9.49 | $9.30 | $9.35 | $9.35 | 17,488,850 |
| 2024-06-05 | $9.56 | $9.58 | $9.41 | $9.41 | $9.41 | 19,086,500 |
| 2024-06-04 | $9.44 | $9.60 | $9.35 | $9.58 | $9.58 | 22,340,730 |
| 2024-06-03 | $9.58 | $9.61 | $9.40 | $9.45 | $9.45 | 25,775,550 |
| 2024-05-31 | $9.64 | $9.71 | $9.60 | $9.62 | $9.62 | 18,411,400 |
| 2024-05-30 | $9.80 | $9.83 | $9.60 | $9.63 | $9.63 | 30,960,060 |
| 2024-05-29 | $9.86 | $9.94 | $9.79 | $9.83 | $9.83 | 18,289,470 |
| 2024-05-28 | $10.02 | $10.09 | $9.84 | $9.86 | $9.86 | 22,998,100 |
| 2024-05-27 | $9.97 | $10.02 | $9.89 | $10.00 | $10.00 | 20,521,890 |
| 2024-05-24 | $10.09 | $10.18 | $9.92 | $9.92 | $9.92 | 32,027,380 |
| 2024-05-23 | $10.18 | $10.25 | $9.99 | $10.12 | $10.12 | 46,075,940 |
| 2024-05-22 | $10.33 | $10.58 | $10.25 | $10.30 | $10.30 | 50,368,430 |
| 2024-05-21 | $10.36 | $10.42 | $10.15 | $10.33 | $10.33 | 44,241,850 |
| 2024-05-20 | $11.30 | $11.32 | $10.85 | $11.10 | $11.10 | 83,644,670 |
| 2024-05-17 | $10.85 | $11.56 | $10.62 | $11.45 | $11.45 | 113,840,800 |
| 2024-05-16 | $10.64 | $10.93 | $10.59 | $10.83 | $10.83 | 56,463,610 |
| 2024-05-15 | $10.41 | $10.82 | $10.36 | $10.65 | $10.65 | 56,031,980 |
| 2024-05-14 | $10.40 | $10.48 | $10.35 | $10.43 | $10.43 | 24,612,750 |
| 2024-05-13 | $10.33 | $10.44 | $10.21 | $10.37 | $10.37 | 24,504,690 |
| 2024-05-10 | $10.19 | $10.48 | $10.12 | $10.38 | $10.38 | 60,420,550 |
| 2024-05-09 | $10.05 | $10.20 | $10.04 | $10.17 | $10.17 | 27,296,010 |
| 2024-05-08 | $10.16 | $10.16 | $10.01 | $10.03 | $10.03 | 20,903,020 |
| 2024-05-07 | $10.07 | $10.29 | $10.03 | $10.16 | $10.16 | 37,710,160 |
| 2024-05-06 | $9.90 | $10.16 | $9.90 | $10.07 | $10.07 | 46,127,520 |
| 2024-04-30 | $10.20 | $10.21 | $9.84 | $9.95 | $9.95 | 69,185,400 |
| 2024-04-29 | $9.96 | $10.36 | $9.94 | $10.31 | $10.31 | 66,664,960 |
| 2024-04-26 | $9.88 | $10.02 | $9.76 | $10.00 | $10.00 | 33,094,460 |
| 2024-04-25 | $9.77 | $9.88 | $9.69 | $9.87 | $9.87 | 26,265,560 |
| 2024-04-24 | $9.76 | $9.81 | $9.66 | $9.77 | $9.77 | 24,959,500 |
| 2024-04-23 | $9.91 | $9.93 | $9.71 | $9.80 | $9.80 | 34,833,550 |
| 2024-04-22 | $10.03 | $10.16 | $9.94 | $9.99 | $9.99 | 38,852,190 |
| 2024-04-19 | $10.10 | $10.20 | $10.02 | $10.06 | $10.06 | 41,131,040 |
| 2024-04-18 | $10.35 | $10.44 | $10.13 | $10.15 | $10.15 | 67,895,370 |
| 2024-04-17 | $10.30 | $10.41 | $10.15 | $10.40 | $10.40 | 65,469,420 |
| 2024-04-16 | $10.15 | $10.44 | $10.10 | $10.39 | $10.39 | 102,623,620 |
| 2024-04-15 | $10.08 | $10.23 | $9.46 | $9.91 | $9.91 | 118,241,060 |
| 2024-04-12 | $10.52 | $10.62 | $10.45 | $10.51 | $10.51 | 25,655,710 |
| 2024-04-11 | $10.37 | $10.55 | $10.25 | $10.52 | $10.52 | 27,695,050 |
| 2024-04-10 | $10.43 | $10.52 | $10.31 | $10.40 | $10.40 | 26,380,440 |
| 2024-04-09 | $10.49 | $10.61 | $10.41 | $10.43 | $10.43 | 28,285,930 |
| 2024-04-08 | $10.40 | $10.67 | $10.36 | $10.51 | $10.51 | 53,854,230 |
| 2024-04-03 | $10.30 | $10.45 | $10.28 | $10.41 | $10.41 | 31,643,750 |
| 2024-04-02 | $10.32 | $10.34 | $10.22 | $10.32 | $10.32 | 28,858,030 |
| 2024-04-01 | $10.22 | $10.33 | $10.19 | $10.28 | $10.28 | 29,251,200 |
| 2024-03-29 | $10.15 | $10.27 | $10.11 | $10.26 | $10.26 | 22,301,500 |
| 2024-03-28 | $10.14 | $10.20 | $10.04 | $10.15 | $10.15 | 19,790,240 |
| 2024-03-27 | $10.21 | $10.28 | $10.15 | $10.15 | $10.15 | 23,340,060 |
| 2024-03-26 | $10.17 | $10.33 | $10.14 | $10.25 | $10.25 | 30,580,180 |
| 2024-03-25 | $10.03 | $10.29 | $9.96 | $10.18 | $10.18 | 36,347,600 |
| 2024-03-22 | $10.15 | $10.19 | $9.98 | $10.07 | $10.07 | 29,373,390 |
| 2024-03-21 | $10.20 | $10.28 | $10.15 | $10.17 | $10.17 | 24,111,400 |
| 2024-03-20 | $10.25 | $10.26 | $10.12 | $10.22 | $10.22 | 22,251,340 |
| 2024-03-19 | $10.33 | $10.36 | $10.23 | $10.24 | $10.24 | 22,015,170 |
| 2024-03-18 | $10.44 | $10.45 | $10.24 | $10.34 | $10.34 | 37,035,430 |
| 2024-03-15 | $10.32 | $10.53 | $10.29 | $10.44 | $10.44 | 42,231,320 |
| 2024-03-14 | $10.17 | $10.36 | $10.12 | $10.34 | $10.34 | 51,070,570 |
| 2024-03-13 | $10.25 | $10.31 | $10.12 | $10.12 | $10.12 | 26,125,910 |
| 2024-03-12 | $10.18 | $10.35 | $10.05 | $10.30 | $10.30 | 45,868,070 |
| 2024-03-11 | $9.91 | $10.22 | $9.90 | $10.18 | $10.18 | 43,523,570 |
| 2024-03-08 | $9.91 | $9.93 | $9.81 | $9.91 | $9.91 | 24,063,970 |
| 2024-03-07 | $9.93 | $10.01 | $9.90 | $9.90 | $9.90 | 25,738,830 |
| 2024-03-06 | $9.94 | $10.01 | $9.88 | $9.95 | $9.95 | 29,049,970 |
| 2024-03-05 | $10.03 | $10.05 | $9.84 | $9.94 | $9.94 | 41,336,620 |
| 2024-03-04 | $10.29 | $10.30 | $10.00 | $10.06 | $10.06 | 51,527,030 |
| 2024-03-01 | $10.41 | $10.52 | $10.25 | $10.32 | $10.32 | 35,564,850 |
| 2024-02-29 | $10.16 | $10.41 | $10.13 | $10.41 | $10.41 | 37,882,790 |
| 2024-02-28 | $10.25 | $10.42 | $10.16 | $10.22 | $10.22 | 46,060,790 |
| 2024-02-27 | $10.15 | $10.27 | $10.11 | $10.26 | $10.26 | 31,489,270 |
| 2024-02-26 | $10.30 | $10.33 | $10.13 | $10.15 | $10.15 | 32,297,890 |
| 2024-02-23 | $10.33 | $10.42 | $10.20 | $10.26 | $10.26 | 29,614,410 |
| 2024-02-22 | $10.26 | $10.33 | $10.15 | $10.31 | $10.31 | 31,934,420 |
| 2024-02-21 | $10.21 | $10.50 | $10.10 | $10.27 | $10.27 | 45,400,910 |
| 2024-02-20 | $10.04 | $10.29 | $10.04 | $10.23 | $10.23 | 32,434,000 |
| 2024-02-19 | $10.31 | $10.34 | $9.97 | $10.13 | $10.13 | 45,713,560 |
| 2024-02-08 | $10.08 | $10.44 | $10.07 | $10.13 | $10.13 | 56,275,270 |
| 2024-02-07 | $9.68 | $10.07 | $9.60 | $10.07 | $10.07 | 60,631,890 |
| 2024-02-06 | $9.27 | $9.75 | $9.15 | $9.74 | $9.74 | 55,813,640 |
| 2024-02-05 | $9.50 | $9.51 | $9.15 | $9.29 | $9.29 | 53,321,400 |
| 2024-02-02 | $9.54 | $9.81 | $9.27 | $9.57 | $9.57 | 40,038,040 |
| 2024-02-01 | $9.68 | $9.80 | $9.52 | $9.55 | $9.55 | 37,980,470 |
| 2024-01-31 | $9.97 | $9.97 | $9.60 | $9.65 | $9.65 | 55,216,600 |
| 2024-01-30 | $10.32 | $10.45 | $10.11 | $10.15 | $10.15 | 31,854,990 |
| 2024-01-29 | $10.53 | $10.68 | $10.35 | $10.37 | $10.37 | 48,137,080 |
| 2024-01-26 | $10.21 | $10.48 | $10.21 | $10.33 | $10.33 | 39,817,380 |
| 2024-01-25 | $9.69 | $10.29 | $9.66 | $10.26 | $10.26 | 48,871,510 |
| 2024-01-24 | $9.41 | $9.72 | $9.31 | $9.68 | $9.68 | 27,649,480 |
| 2024-01-23 | $9.37 | $9.43 | $9.10 | $9.39 | $9.39 | 25,198,520 |
| 2024-01-22 | $9.65 | $9.68 | $9.29 | $9.38 | $9.38 | 30,473,520 |
| 2024-01-19 | $9.65 | $9.87 | $9.60 | $9.68 | $9.68 | 22,598,700 |
| 2024-01-18 | $9.83 | $9.83 | $9.45 | $9.69 | $9.69 | 34,176,810 |
| 2024-01-17 | $10.05 | $10.08 | $9.83 | $9.85 | $9.85 | 20,057,030 |
| 2024-01-16 | $10.15 | $10.20 | $9.99 | $10.08 | $10.08 | 27,137,070 |
| 2024-01-15 | $9.87 | $10.23 | $9.85 | $10.19 | $10.19 | 31,598,750 |
| 2024-01-12 | $9.87 | $9.99 | $9.82 | $9.92 | $9.92 | 19,055,650 |
| 2024-01-11 | $9.92 | $9.93 | $9.79 | $9.84 | $9.84 | 22,039,280 |
| 2024-01-10 | $9.81 | $9.95 | $9.79 | $9.92 | $9.92 | 19,259,570 |
| 2024-01-09 | $9.78 | $9.94 | $9.71 | $9.85 | $9.85 | 19,365,290 |
| 2024-01-08 | $9.92 | $10.06 | $9.81 | $9.83 | $9.83 | 31,564,350 |
| 2024-01-05 | $9.79 | $10.08 | $9.75 | $9.89 | $9.89 | 37,448,490 |
| 2024-01-04 | $9.72 | $9.78 | $9.65 | $9.75 | $9.75 | 20,164,700 |
| 2024-01-03 | $9.53 | $9.91 | $9.53 | $9.77 | $9.77 | 41,030,930 |
| 2024-01-02 | $9.65 | $9.65 | $9.53 | $9.56 | $9.56 | 21,809,830 |
| 2024-01-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-12-29 | $9.63 | $9.71 | $9.60 | $9.63 | $9.63 | 14,134,390 |
| 2023-12-28 | $9.41 | $9.62 | $9.35 | $9.62 | $9.62 | 20,497,760 |
| 2023-12-27 | $9.43 | $9.45 | $9.32 | $9.43 | $9.43 | 10,670,740 |
| 2023-12-26 | $9.43 | $9.51 | $9.39 | $9.41 | $9.41 | 13,362,760 |
| 2023-12-25 | $9.59 | $9.63 | $9.38 | $9.43 | $9.43 | 22,545,410 |
| 2023-12-22 | $9.47 | $9.65 | $9.36 | $9.62 | $9.62 | 21,826,570 |
| 2023-12-21 | $9.53 | $9.61 | $9.43 | $9.48 | $9.48 | 19,619,400 |
| 2023-12-20 | $9.64 | $9.66 | $9.55 | $9.55 | $9.55 | 10,899,350 |
| 2023-12-19 | $9.71 | $9.75 | $9.55 | $9.63 | $9.63 | 16,558,040 |
| 2023-12-18 | $9.71 | $9.88 | $9.68 | $9.75 | $9.75 | 17,328,420 |
| 2023-12-15 | $9.88 | $9.91 | $9.69 | $9.72 | $9.72 | 17,441,390 |
| 2023-12-14 | $9.90 | $9.96 | $9.78 | $9.80 | $9.80 | 13,323,400 |
| 2023-12-13 | $9.98 | $10.02 | $9.81 | $9.84 | $9.84 | 21,249,130 |
| 2023-12-12 | $9.65 | $10.00 | $9.65 | $9.98 | $9.98 | 36,092,460 |
| 2023-12-11 | $9.55 | $9.76 | $9.39 | $9.69 | $9.69 | 33,763,930 |
| 2023-12-08 | $9.62 | $9.72 | $9.55 | $9.55 | $9.55 | 24,994,710 |
| 2023-12-07 | $9.51 | $9.65 | $9.47 | $9.61 | $9.61 | 18,661,250 |
| 2023-12-06 | $9.43 | $9.56 | $9.37 | $9.54 | $9.54 | 14,891,090 |
| 2023-12-05 | $9.52 | $9.62 | $9.45 | $9.47 | $9.47 | 13,524,300 |
| 2023-12-04 | $9.61 | $9.66 | $9.53 | $9.55 | $9.55 | 16,039,790 |
| 2023-12-01 | $9.47 | $9.64 | $9.43 | $9.61 | $9.61 | 18,833,060 |
| 2023-11-30 | $9.42 | $9.49 | $9.38 | $9.47 | $9.47 | 15,283,310 |
| 2023-11-29 | $9.67 | $9.70 | $9.38 | $9.43 | $9.43 | 27,959,810 |
| 2023-11-28 | $9.66 | $9.72 | $9.60 | $9.69 | $9.69 | 16,860,330 |
| 2023-11-27 | $9.77 | $9.79 | $9.63 | $9.67 | $9.67 | 24,445,740 |
| 2023-11-24 | $9.85 | $10.08 | $9.76 | $9.81 | $9.81 | 27,844,740 |
| 2023-11-23 | $9.61 | $9.92 | $9.52 | $9.84 | $9.84 | 32,063,380 |
| 2023-11-22 | $9.64 | $9.75 | $9.60 | $9.61 | $9.61 | 19,887,650 |
| 2023-11-21 | $9.47 | $9.99 | $9.44 | $9.67 | $9.67 | 49,237,610 |
| 2023-11-20 | $9.50 | $9.55 | $9.42 | $9.44 | $9.44 | 16,937,050 |
| 2023-11-17 | $9.50 | $9.53 | $9.39 | $9.46 | $9.46 | 14,154,940 |
| 2023-11-16 | $9.60 | $9.61 | $9.47 | $9.54 | $9.54 | 13,282,100 |
| 2023-11-15 | $9.67 | $9.68 | $9.55 | $9.58 | $9.58 | 21,374,310 |
| 2023-11-14 | $9.36 | $9.59 | $9.35 | $9.50 | $9.50 | 22,143,720 |
| 2023-11-13 | $9.41 | $9.41 | $9.28 | $9.37 | $9.37 | 17,412,450 |
| 2023-11-10 | $9.60 | $9.62 | $9.33 | $9.37 | $9.37 | 26,356,900 |
| 2023-11-09 | $9.57 | $9.70 | $9.57 | $9.65 | $9.65 | 21,464,550 |
| 2023-11-08 | $9.58 | $9.69 | $9.52 | $9.57 | $9.57 | 20,706,300 |
| 2023-11-07 | $9.67 | $9.75 | $9.56 | $9.61 | $9.61 | 24,710,220 |
| 2023-11-06 | $9.68 | $9.74 | $9.54 | $9.71 | $9.71 | 31,431,150 |
| 2023-11-03 | $9.77 | $9.80 | $9.63 | $9.65 | $9.65 | 26,939,650 |
| 2023-11-02 | $9.80 | $9.86 | $9.73 | $9.76 | $9.76 | 19,622,700 |
| 2023-11-01 | $9.80 | $9.91 | $9.67 | $9.82 | $9.82 | 38,127,220 |
| 2023-10-31 | $9.64 | $9.94 | $9.54 | $9.79 | $9.79 | 55,258,940 |
| 2023-10-30 | $9.55 | $9.67 | $9.44 | $9.50 | $9.50 | 25,511,430 |
| 2023-10-27 | $9.56 | $9.78 | $9.54 | $9.58 | $9.58 | 16,633,800 |
| 2023-10-26 | $9.67 | $9.71 | $9.45 | $9.56 | $9.56 | 17,994,290 |
| 2023-10-25 | $9.61 | $9.86 | $9.52 | $9.72 | $9.72 | 25,132,570 |
| 2023-10-24 | $9.25 | $9.55 | $9.22 | $9.49 | $9.49 | 29,281,540 |
| 2023-10-23 | $9.57 | $9.64 | $9.17 | $9.23 | $9.23 | 41,917,380 |
| 2023-10-20 | $9.13 | $9.29 | $9.10 | $9.22 | $9.22 | 11,077,710 |
| 2023-10-19 | $9.28 | $9.31 | $9.12 | $9.12 | $9.12 | 14,926,840 |
| 2023-10-18 | $9.43 | $9.46 | $9.28 | $9.31 | $9.31 | 10,763,610 |
| 2023-10-17 | $9.54 | $9.54 | $9.36 | $9.45 | $9.45 | 11,033,850 |
| 2023-10-16 | $9.52 | $9.59 | $9.46 | $9.53 | $9.53 | 12,317,600 |
| 2023-10-13 | $9.59 | $9.63 | $9.47 | $9.54 | $9.54 | 13,201,830 |
| 2023-10-12 | $9.60 | $9.68 | $9.60 | $9.64 | $9.64 | 17,088,530 |
| 2023-10-11 | $9.69 | $9.76 | $9.58 | $9.59 | $9.59 | 17,497,190 |
| 2023-10-10 | $9.79 | $9.86 | $9.68 | $9.71 | $9.71 | 12,565,200 |
| 2023-10-09 | $9.92 | $9.96 | $9.75 | $9.80 | $9.80 | 14,149,620 |
| 2023-09-28 | $9.90 | $10.02 | $9.90 | $9.92 | $9.92 | 13,027,260 |
| 2023-09-27 | $10.02 | $10.13 | $9.88 | $9.90 | $9.90 | 21,589,680 |
| 2023-09-26 | $10.15 | $10.24 | $10.00 | $10.03 | $10.03 | 24,232,890 |
| 2023-09-25 | $10.31 | $10.31 | $10.14 | $10.17 | $10.17 | 13,725,380 |
| 2023-09-22 | $10.23 | $10.33 | $10.19 | $10.30 | $10.30 | 11,771,300 |
| 2023-09-21 | $10.26 | $10.43 | $10.23 | $10.28 | $10.28 | 13,896,910 |
| 2023-09-20 | $10.39 | $10.39 | $10.23 | $10.24 | $10.24 | 16,886,710 |
| 2023-09-19 | $10.34 | $10.44 | $10.30 | $10.40 | $10.40 | 19,104,280 |
| 2023-09-18 | $10.46 | $10.52 | $10.25 | $10.34 | $10.34 | 24,783,310 |
| 2023-09-15 | $10.57 | $10.74 | $10.50 | $10.50 | $10.50 | 14,585,780 |
| 2023-09-14 | $10.57 | $10.67 | $10.45 | $10.55 | $10.55 | 17,865,180 |
| 2023-09-13 | $10.81 | $10.95 | $10.56 | $10.61 | $10.61 | 44,783,740 |
| 2023-09-12 | $10.61 | $10.63 | $10.48 | $10.51 | $10.51 | 11,253,210 |
| 2023-09-11 | $10.74 | $10.78 | $10.56 | $10.60 | $10.60 | 12,950,880 |
| 2023-09-08 | $10.70 | $10.83 | $10.61 | $10.75 | $10.75 | 9,371,600 |
| 2023-09-07 | $10.74 | $10.89 | $10.66 | $10.76 | $10.76 | 14,818,340 |
| 2023-09-06 | $10.60 | $10.80 | $10.42 | $10.74 | $10.74 | 28,366,130 |
| 2023-09-05 | $11.00 | $11.00 | $10.47 | $10.57 | $10.57 | 34,431,920 |
| 2023-09-04 | $10.87 | $11.35 | $10.84 | $10.91 | $10.91 | 44,403,130 |
| 2023-09-01 | $10.86 | $11.09 | $10.64 | $10.76 | $10.76 | 33,464,930 |
| 2023-08-31 | $10.93 | $11.37 | $10.67 | $10.86 | $10.86 | 52,522,250 |
| 2023-08-30 | $11.36 | $11.76 | $11.26 | $11.30 | $11.30 | 41,674,050 |
| 2023-08-29 | $11.33 | $11.56 | $11.15 | $11.45 | $11.45 | 36,221,430 |
| 2023-08-28 | $11.59 | $11.87 | $11.28 | $11.42 | $11.42 | 60,953,780 |
| 2023-08-25 | $10.86 | $11.18 | $10.78 | $10.90 | $10.90 | 19,632,730 |
| 2023-08-24 | $11.04 | $11.11 | $10.80 | $10.85 | $10.85 | 19,863,130 |
| 2023-08-23 | $11.01 | $11.12 | $10.95 | $11.00 | $11.00 | 11,104,300 |
| 2023-08-22 | $10.99 | $11.15 | $10.87 | $11.09 | $11.09 | 17,145,560 |
| 2023-08-21 | $11.35 | $11.35 | $10.99 | $11.00 | $11.00 | 21,926,170 |
| 2023-08-18 | $11.21 | $11.70 | $11.20 | $11.40 | $11.40 | 38,716,980 |
| 2023-08-17 | $11.09 | $11.29 | $11.03 | $11.26 | $11.26 | 23,107,150 |
| 2023-08-16 | $10.90 | $11.28 | $10.79 | $11.15 | $11.15 | 35,173,960 |
| 2023-08-15 | $10.83 | $11.05 | $10.77 | $10.91 | $10.91 | 20,843,020 |
| 2023-08-14 | $10.85 | $11.03 | $10.76 | $10.93 | $10.93 | 20,333,180 |
| 2023-08-11 | $11.19 | $11.31 | $10.92 | $11.02 | $11.02 | 29,559,830 |
| 2023-08-10 | $11.09 | $11.24 | $11.05 | $11.08 | $11.08 | 22,693,440 |
| 2023-08-09 | $11.00 | $11.31 | $10.99 | $11.07 | $11.07 | 37,049,830 |
| 2023-08-08 | $11.14 | $11.21 | $10.98 | $11.01 | $11.01 | 24,299,060 |
| 2023-08-07 | $11.34 | $11.37 | $11.03 | $11.13 | $11.13 | 45,149,650 |
| 2023-08-04 | $11.58 | $12.08 | $11.44 | $11.47 | $11.47 | 70,310,150 |
| 2023-08-03 | $11.50 | $11.58 | $11.14 | $11.51 | $11.51 | 44,753,910 |
| 2023-08-02 | $11.28 | $11.74 | $11.22 | $11.45 | $11.45 | 72,265,380 |
| 2023-08-01 | $10.99 | $11.70 | $10.81 | $11.40 | $11.40 | 119,672,660 |
| 2023-07-31 | $10.66 | $11.20 | $10.66 | $11.20 | $11.20 | 89,485,340 |
| 2023-07-28 | $9.78 | $10.30 | $9.73 | $10.18 | $10.18 | 43,544,250 |
| 2023-07-27 | $9.70 | $9.88 | $9.66 | $9.80 | $9.80 | 27,009,760 |
| 2023-07-26 | $9.74 | $9.89 | $9.69 | $9.80 | $9.80 | 28,903,820 |
| 2023-07-25 | $9.40 | $9.79 | $9.37 | $9.76 | $9.76 | 52,160,710 |
| 2023-07-24 | $9.28 | $9.30 | $9.12 | $9.19 | $9.19 | 10,679,410 |
| 2023-07-21 | $9.20 | $9.31 | $9.15 | $9.29 | $9.29 | 15,629,630 |
| 2023-07-20 | $9.12 | $9.45 | $9.11 | $9.20 | $9.20 | 29,791,340 |
| 2023-07-19 | $9.07 | $9.14 | $9.05 | $9.12 | $9.12 | 13,863,600 |
| 2023-07-18 | $9.02 | $9.14 | $8.94 | $9.11 | $9.11 | 19,910,980 |
| 2023-07-17 | $9.19 | $9.19 | $9.04 | $9.05 | $9.05 | 18,112,210 |
| 2023-07-14 | $9.27 | $9.27 | $9.15 | $9.16 | $9.16 | 21,957,520 |
| 2023-07-13 | $9.24 | $9.29 | $9.20 | $9.28 | $9.28 | 16,333,700 |
| 2023-07-12 | $9.35 | $9.39 | $9.21 | $9.22 | $9.22 | 23,516,590 |
| 2023-07-11 | $9.46 | $9.53 | $9.28 | $9.36 | $9.36 | 19,533,410 |
| 2023-07-10 | $9.65 | $9.70 | $9.34 | $9.42 | $9.42 | 36,573,440 |
| 2023-07-07 | $9.69 | $9.77 | $9.58 | $9.64 | $9.64 | 15,711,960 |
| 2023-07-06 | $9.85 | $9.89 | $9.57 | $9.71 | $9.71 | 20,477,650 |
| 2023-07-05 | $10.76 | $10.81 | $10.63 | $10.65 | $9.85 | 19,162,050 |
| 2023-07-04 | $10.91 | $10.91 | $10.65 | $10.76 | $9.95 | 21,571,770 |
| 2023-07-03 | $10.96 | $10.96 | $10.83 | $10.90 | $10.08 | 13,536,680 |
| 2023-06-30 | $11.00 | $11.10 | $10.90 | $10.91 | $10.09 | 13,226,870 |
| 2023-06-29 | $10.92 | $10.93 | $10.83 | $10.90 | $10.08 | 10,255,030 |
| 2023-06-28 | $10.87 | $10.95 | $10.72 | $10.94 | $10.12 | 14,119,290 |
| 2023-06-27 | $10.73 | $10.95 | $10.52 | $10.86 | $10.04 | 17,830,800 |
| 2023-06-26 | $10.77 | $10.78 | $10.61 | $10.65 | $9.85 | 14,455,700 |
| 2023-06-21 | $10.94 | $10.99 | $10.80 | $10.81 | $10.81 | 16,606,370 |
| 2023-06-20 | $11.00 | $11.09 | $10.88 | $10.94 | $10.94 | 16,866,220 |
| 2023-06-19 | $11.51 | $11.51 | $10.98 | $11.05 | $11.05 | 27,895,200 |
| 2023-06-16 | $11.16 | $11.50 | $11.15 | $11.45 | $11.45 | 24,101,600 |
| 2023-06-15 | $11.10 | $11.23 | $10.98 | $11.20 | $11.20 | 15,287,310 |
| 2023-06-14 | $11.18 | $11.28 | $11.10 | $11.11 | $11.11 | 10,243,960 |
| 2023-06-13 | $11.13 | $11.30 | $11.10 | $11.18 | $11.18 | 11,630,770 |
| 2023-06-12 | $11.03 | $11.18 | $10.93 | $11.13 | $11.13 | 17,044,830 |
| 2023-06-09 | $11.14 | $11.18 | $10.98 | $11.03 | $11.03 | 18,078,580 |
| 2023-06-08 | $11.10 | $11.22 | $10.97 | $11.15 | $11.15 | 16,772,120 |
| 2023-06-07 | $10.95 | $11.23 | $10.90 | $11.15 | $11.15 | 27,412,720 |
| 2023-06-06 | $10.69 | $11.15 | $10.69 | $10.92 | $10.92 | 34,404,760 |
| 2023-06-05 | $11.21 | $11.22 | $10.67 | $10.80 | $10.80 | 46,941,910 |
| 2023-06-02 | $11.15 | $11.34 | $10.88 | $11.30 | $11.30 | 33,393,100 |
| 2023-06-01 | $11.65 | $11.65 | $11.05 | $11.12 | $11.12 | 32,297,920 |
| 2023-05-31 | $11.44 | $11.69 | $11.34 | $11.61 | $11.61 | 26,478,630 |
| 2023-05-30 | $11.18 | $11.49 | $11.08 | $11.48 | $11.48 | 18,433,430 |
| 2023-05-29 | $10.95 | $11.30 | $10.94 | $11.18 | $11.18 | 17,879,400 |
| 2023-05-26 | $10.96 | $11.00 | $10.86 | $10.96 | $10.96 | 14,085,740 |
| 2023-05-25 | $10.90 | $11.07 | $10.80 | $10.96 | $10.96 | 15,657,950 |
| 2023-05-24 | $11.20 | $11.20 | $10.96 | $10.99 | $10.99 | 16,629,590 |
| 2023-05-23 | $11.14 | $11.36 | $11.13 | $11.20 | $11.20 | 13,561,500 |
| 2023-05-22 | $11.10 | $11.22 | $11.09 | $11.16 | $11.16 | 10,324,330 |
| 2023-05-19 | $11.30 | $11.37 | $11.13 | $11.15 | $11.15 | 10,567,230 |
| 2023-05-18 | $11.34 | $11.49 | $11.26 | $11.34 | $11.34 | 10,841,170 |
| 2023-05-17 | $11.43 | $11.50 | $11.23 | $11.30 | $11.30 | 10,649,110 |
| 2023-05-16 | $11.66 | $11.75 | $11.39 | $11.45 | $11.45 | 14,919,280 |
| 2023-05-15 | $11.38 | $11.74 | $11.36 | $11.66 | $11.66 | 21,388,200 |
| 2023-05-12 | $11.55 | $11.60 | $11.34 | $11.41 | $11.41 | 9,995,410 |
| 2023-05-11 | $11.41 | $11.67 | $11.38 | $11.57 | $11.57 | 15,398,570 |
| 2023-05-10 | $11.67 | $11.72 | $11.32 | $11.41 | $11.41 | 20,379,020 |
| 2023-05-09 | $11.21 | $11.98 | $11.18 | $11.66 | $11.66 | 43,644,510 |
| 2023-05-08 | $11.10 | $11.33 | $10.85 | $11.24 | $11.24 | 43,989,340 |
| 2023-05-05 | $10.93 | $11.21 | $10.78 | $11.11 | $11.11 | 50,135,420 |
| 2023-05-04 | $11.60 | $11.60 | $10.92 | $10.92 | $10.92 | 65,502,120 |
| 2023-05-03 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-05-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-04-28 | $12.22 | $12.25 | $12.01 | $12.13 | $12.13 | 15,976,850 |
| 2023-04-27 | $12.26 | $12.27 | $12.10 | $12.14 | $12.14 | 12,278,810 |
| 2023-04-26 | $12.16 | $12.32 | $12.05 | $12.25 | $12.25 | 14,451,180 |
| 2023-04-25 | $12.42 | $12.50 | $12.03 | $12.25 | $12.25 | 19,412,630 |
| 2023-04-24 | $12.60 | $12.62 | $12.35 | $12.42 | $12.42 | 17,055,710 |
| 2023-04-21 | $12.67 | $12.94 | $12.58 | $12.62 | $12.62 | 21,644,880 |
| 2023-04-20 | $12.67 | $12.67 | $12.53 | $12.61 | $12.61 | 14,016,690 |
| 2023-04-19 | $12.91 | $12.91 | $12.64 | $12.65 | $12.65 | 17,972,020 |
| 2023-04-18 | $12.85 | $12.99 | $12.77 | $12.85 | $12.85 | 16,346,470 |
| 2023-04-17 | $12.75 | $12.88 | $12.71 | $12.82 | $12.82 | 27,256,710 |
| 2023-04-14 | $12.82 | $12.94 | $12.76 | $12.78 | $12.78 | 13,600,200 |
| 2023-04-13 | $12.97 | $12.97 | $12.76 | $12.88 | $12.88 | 19,858,430 |
| 2023-04-12 | $13.05 | $13.14 | $12.91 | $12.96 | $12.96 | 22,852,030 |
| 2023-04-11 | $12.86 | $13.08 | $12.75 | $13.05 | $13.05 | 35,211,450 |
| 2023-04-10 | $12.70 | $12.98 | $12.58 | $12.86 | $12.86 | 32,900,140 |
| 2023-04-07 | $12.35 | $12.90 | $12.34 | $12.70 | $12.70 | 33,960,390 |
| 2023-04-06 | $12.50 | $12.57 | $12.35 | $12.35 | $12.35 | 15,692,530 |
| 2023-04-05 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-04-04 | $12.43 | $12.67 | $12.38 | $12.49 | $12.49 | 27,636,820 |
| 2023-04-03 | $12.09 | $12.56 | $12.09 | $12.42 | $12.42 | 41,221,590 |
| 2023-03-31 | $12.07 | $12.36 | $12.03 | $12.07 | $12.07 | 23,221,210 |
| 2023-03-30 | $11.82 | $12.05 | $11.70 | $11.98 | $11.98 | 19,102,930 |
| 2023-03-29 | $11.81 | $11.95 | $11.71 | $11.82 | $11.82 | 17,226,060 |
| 2023-03-28 | $11.88 | $11.95 | $11.70 | $11.78 | $11.78 | 19,204,700 |
| 2023-03-27 | $11.88 | $11.93 | $11.62 | $11.88 | $11.88 | 28,314,770 |
| 2023-03-24 | $12.01 | $12.08 | $11.83 | $11.88 | $11.88 | 22,620,310 |
| 2023-03-23 | $12.14 | $12.15 | $11.97 | $12.04 | $12.04 | 12,297,560 |
| 2023-03-22 | $11.94 | $12.44 | $11.93 | $12.15 | $12.15 | 25,001,600 |
| 2023-03-21 | $12.02 | $12.12 | $11.79 | $11.94 | $11.94 | 21,228,670 |
| 2023-03-20 | $12.28 | $12.35 | $12.03 | $12.05 | $12.05 | 15,529,070 |
| 2023-03-17 | $12.40 | $12.47 | $12.19 | $12.25 | $12.25 | 21,697,490 |
| 2023-03-16 | $12.25 | $12.58 | $12.18 | $12.32 | $12.32 | 24,844,250 |
| 2023-03-15 | $12.13 | $12.37 | $12.13 | $12.31 | $12.31 | 13,718,990 |
| 2023-03-14 | $12.25 | $12.37 | $12.12 | $12.13 | $12.13 | 12,642,030 |
| 2023-03-13 | $12.07 | $12.33 | $12.05 | $12.31 | $12.31 | 16,403,670 |
| 2023-03-10 | $12.44 | $12.45 | $12.05 | $12.06 | $12.06 | 25,764,160 |
| 2023-03-09 | $12.52 | $12.60 | $12.40 | $12.49 | $12.49 | 13,044,020 |
| 2023-03-08 | $12.64 | $12.65 | $12.32 | $12.44 | $12.44 | 26,218,700 |
| 2023-03-07 | $12.76 | $12.97 | $12.62 | $12.64 | $12.64 | 22,925,720 |
| 2023-03-06 | $13.02 | $13.08 | $12.73 | $12.79 | $12.79 | 29,127,970 |
| 2023-03-03 | $13.13 | $13.13 | $12.95 | $13.04 | $13.04 | 15,922,380 |
| 2023-03-02 | $13.21 | $13.30 | $13.07 | $13.08 | $13.08 | 17,425,850 |
| 2023-03-01 | $13.18 | $13.30 | $13.14 | $13.21 | $13.21 | 24,054,510 |
| 2023-02-28 | $13.05 | $13.24 | $12.88 | $13.20 | $13.20 | 34,517,730 |
| 2023-02-27 | $12.92 | $13.15 | $12.84 | $13.04 | $13.04 | 19,705,210 |
| 2023-02-24 | $12.92 | $12.96 | $12.78 | $12.94 | $12.94 | 14,601,390 |
| 2023-02-23 | $13.03 | $13.08 | $12.92 | $12.96 | $12.96 | 13,330,580 |
| 2023-02-22 | $12.97 | $13.12 | $12.88 | $13.04 | $13.04 | 18,099,640 |
| 2023-02-21 | $12.95 | $13.06 | $12.88 | $13.01 | $13.01 | 27,846,580 |
| 2023-02-20 | $12.65 | $12.95 | $12.60 | $12.86 | $12.86 | 28,511,660 |
| 2023-02-17 | $12.59 | $12.65 | $12.51 | $12.60 | $12.60 | 13,385,270 |
| 2023-02-16 | $12.78 | $12.83 | $12.45 | $12.59 | $12.59 | 32,406,350 |
| 2023-02-15 | $13.14 | $13.15 | $12.78 | $12.82 | $12.82 | 35,790,290 |
| 2023-02-14 | $13.14 | $13.24 | $12.95 | $13.19 | $13.19 | 33,235,490 |
| 2023-02-13 | $13.16 | $13.33 | $13.01 | $13.14 | $13.14 | 25,830,360 |
| 2023-02-10 | $13.26 | $13.28 | $13.06 | $13.18 | $13.18 | 19,024,160 |
| 2023-02-09 | $13.12 | $13.34 | $13.07 | $13.28 | $13.28 | 29,615,830 |
| 2023-02-08 | $12.98 | $13.35 | $12.98 | $13.11 | $13.11 | 36,111,770 |
| 2023-02-07 | $12.85 | $13.09 | $12.84 | $12.98 | $12.98 | 21,634,150 |
| 2023-02-06 | $12.74 | $13.02 | $12.72 | $12.85 | $12.85 | 22,126,910 |
| 2023-02-03 | $13.14 | $13.15 | $12.88 | $12.90 | $12.90 | 23,076,460 |
| 2023-02-02 | $13.14 | $13.24 | $13.04 | $13.13 | $13.13 | 18,825,740 |
| 2023-02-01 | $13.28 | $13.36 | $12.98 | $13.17 | $13.17 | 32,614,060 |
| 2023-01-31 | $13.10 | $13.37 | $13.06 | $13.27 | $13.27 | 22,356,960 |
| 2023-01-30 | $13.46 | $13.46 | $13.11 | $13.12 | $13.12 | 22,157,090 |
| 2023-01-20 | $13.16 | $13.40 | $13.12 | $13.29 | $13.29 | 17,602,100 |
| 2023-01-19 | $13.11 | $13.25 | $12.95 | $13.23 | $13.23 | 18,844,940 |
| 2023-01-18 | $13.40 | $13.51 | $13.11 | $13.16 | $13.16 | 22,060,890 |
| 2023-01-17 | $13.69 | $13.75 | $13.29 | $13.37 | $13.37 | 25,163,620 |
| 2023-01-16 | $13.30 | $13.79 | $13.21 | $13.58 | $13.58 | 56,996,740 |
| 2023-01-13 | $12.98 | $13.02 | $12.80 | $12.93 | $12.93 | 23,324,980 |
| 2023-01-12 | $13.02 | $13.17 | $12.90 | $12.96 | $12.96 | 38,331,770 |
| 2023-01-11 | $12.89 | $13.30 | $12.80 | $13.02 | $13.02 | 57,759,530 |
| 2023-01-10 | $13.21 | $13.44 | $12.52 | $13.25 | $13.25 | 165,372,560 |
| 2023-01-09 | $14.85 | $15.05 | $13.44 | $13.50 | $13.50 | 86,190,790 |
| 2023-01-06 | $15.03 | $15.20 | $14.78 | $14.93 | $14.93 | 13,600,780 |
| 2023-01-05 | $14.91 | $15.09 | $14.75 | $14.96 | $14.96 | 15,109,920 |
| 2023-01-04 | $14.10 | $14.94 | $14.03 | $14.87 | $14.87 | 21,591,650 |
| 2023-01-03 | $13.73 | $14.57 | $13.60 | $14.13 | $14.13 | 20,725,000 |
| 2023-01-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-12-30 | $13.71 | $13.87 | $13.61 | $13.65 | $13.65 | 9,568,920 |
| 2022-12-29 | $13.72 | $13.83 | $13.31 | $13.62 | $13.62 | 17,185,670 |
| 2022-12-28 | $13.71 | $13.84 | $13.53 | $13.82 | $13.82 | 8,489,860 |
| 2022-12-27 | $13.83 | $14.05 | $13.67 | $13.68 | $13.68 | 9,649,610 |
| 2022-12-26 | $13.85 | $13.91 | $13.60 | $13.71 | $13.71 | 8,447,690 |
| 2022-12-23 | $14.03 | $14.04 | $13.74 | $13.82 | $13.82 | 6,555,850 |
| 2022-12-22 | $14.05 | $14.28 | $13.88 | $13.94 | $13.94 | 9,908,830 |
| 2022-12-21 | $13.83 | $14.15 | $13.83 | $13.94 | $13.94 | 7,895,550 |
| 2022-12-20 | $14.26 | $14.26 | $13.86 | $13.94 | $13.94 | 10,686,010 |
| 2022-12-19 | $14.67 | $14.85 | $14.15 | $14.39 | $14.39 | 11,725,970 |
| 2022-12-16 | $14.48 | $14.82 | $14.35 | $14.68 | $14.68 | 12,819,750 |
| 2022-12-15 | $14.44 | $14.48 | $14.02 | $14.38 | $14.38 | 13,698,660 |
| 2022-12-14 | $14.50 | $14.60 | $14.20 | $14.43 | $14.43 | 16,242,830 |
| 2022-12-13 | $14.53 | $14.75 | $14.47 | $14.60 | $14.60 | 17,976,590 |
| 2022-12-12 | $15.08 | $15.09 | $14.50 | $14.53 | $14.53 | 23,374,400 |
| 2022-12-09 | $14.73 | $15.28 | $14.73 | $15.20 | $15.20 | 39,882,590 |
| 2022-12-08 | $14.58 | $14.94 | $14.44 | $14.74 | $14.74 | 25,359,320 |
| 2022-12-07 | $14.90 | $14.98 | $14.49 | $14.56 | $14.56 | 19,468,830 |
| 2022-12-06 | $14.81 | $15.11 | $14.71 | $14.87 | $14.87 | 19,941,720 |
| 2022-12-05 | $15.03 | $15.50 | $14.69 | $14.81 | $14.81 | 35,330,200 |
| 2022-12-01 | $15.30 | $15.68 | $15.06 | $15.29 | $15.29 | 31,715,190 |
| 2022-11-30 | $15.50 | $15.90 | $15.02 | $15.57 | $15.57 | 55,609,000 |
| 2022-11-29 | $15.05 | $15.76 | $14.77 | $15.76 | $15.76 | 51,730,140 |
| 2022-11-28 | $14.00 | $14.40 | $13.85 | $14.33 | $14.33 | 23,070,640 |
| 2022-11-25 | $13.56 | $14.45 | $13.54 | $14.33 | $14.33 | 37,191,790 |
| 2022-11-24 | $13.62 | $13.75 | $13.30 | $13.51 | $13.51 | 13,719,270 |
| 2022-11-23 | $13.55 | $13.78 | $13.40 | $13.54 | $13.54 | 14,649,730 |
| 2022-11-22 | $13.50 | $13.91 | $13.44 | $13.57 | $13.57 | 17,806,810 |
| 2022-11-21 | $13.38 | $13.50 | $13.07 | $13.44 | $13.44 | 14,763,730 |
| 2022-11-18 | $13.23 | $13.58 | $13.19 | $13.40 | $13.40 | 21,771,960 |
| 2022-11-17 | $13.16 | $13.60 | $12.80 | $13.32 | $13.32 | 20,372,540 |
| 2022-11-16 | $13.51 | $13.64 | $13.10 | $13.13 | $13.13 | 25,110,360 |
| 2022-11-15 | $13.57 | $14.04 | $13.38 | $13.64 | $13.64 | 34,337,320 |
| 2022-11-14 | $14.12 | $14.25 | $13.21 | $13.79 | $13.79 | 62,639,490 |
| 2022-11-11 | $12.86 | $13.53 | $12.66 | $13.53 | $13.53 | 58,211,010 |
| 2022-11-10 | $12.50 | $12.58 | $12.13 | $12.30 | $12.30 | 22,422,170 |
| 2022-11-09 | $12.78 | $13.34 | $12.60 | $12.61 | $12.61 | 24,308,820 |
| 2022-11-08 | $12.24 | $12.80 | $12.24 | $12.58 | $12.58 | 34,164,070 |
| 2022-11-07 | $12.09 | $12.45 | $11.96 | $12.27 | $12.27 | 23,903,340 |
| 2022-11-04 | $12.18 | $12.31 | $12.09 | $12.12 | $12.12 | 26,353,280 |
| 2022-11-03 | $12.20 | $12.55 | $12.07 | $12.13 | $12.13 | 21,730,720 |
| 2022-11-02 | $11.96 | $12.47 | $11.75 | $12.33 | $12.33 | 26,481,180 |
| 2022-11-01 | $12.01 | $12.16 | $11.64 | $11.96 | $11.96 | 30,929,960 |
| 2022-10-31 | $12.65 | $12.70 | $11.85 | $11.99 | $11.99 | 43,076,030 |
| 2022-10-28 | $12.85 | $12.96 | $12.44 | $12.64 | $12.64 | 28,211,360 |
| 2022-10-27 | $12.91 | $13.18 | $12.64 | $12.99 | $12.99 | 27,572,100 |
| 2022-10-26 | $13.06 | $13.55 | $12.73 | $12.90 | $12.90 | 49,973,580 |
| 2022-10-25 | $13.69 | $13.76 | $12.93 | $13.19 | $13.19 | 35,198,550 |
| 2022-10-24 | $14.36 | $14.38 | $13.55 | $13.58 | $13.58 | 27,871,810 |
| 2022-10-21 | $14.14 | $14.78 | $14.06 | $14.48 | $14.48 | 19,254,390 |
| 2022-10-20 | $14.52 | $14.65 | $14.16 | $14.23 | $14.23 | 16,099,420 |
| 2022-10-19 | $14.18 | $14.78 | $14.11 | $14.49 | $14.49 | 16,412,540 |
| 2022-10-18 | $14.18 | $14.55 | $14.07 | $14.22 | $14.22 | 19,425,500 |
| 2022-10-17 | $14.39 | $14.49 | $13.81 | $14.20 | $14.20 | 18,630,840 |
| 2022-10-14 | $14.44 | $15.08 | $14.42 | $14.46 | $14.46 | 19,541,100 |
| 2022-10-13 | $14.71 | $14.86 | $14.05 | $14.54 | $14.54 | 30,988,810 |
| 2022-10-12 | $14.17 | $14.95 | $14.01 | $14.87 | $14.87 | 25,177,520 |
| 2022-10-11 | $14.32 | $14.44 | $14.00 | $14.16 | $14.16 | 21,562,410 |
| 2022-10-10 | $14.00 | $14.63 | $13.91 | $14.33 | $14.33 | 44,594,390 |
| 2022-09-30 | $13.82 | $14.14 | $13.51 | $13.85 | $13.85 | 30,419,720 |
| 2022-09-29 | $14.21 | $14.32 | $13.52 | $13.64 | $13.64 | 37,808,760 |
| 2022-09-28 | $14.46 | $14.46 | $14.07 | $14.19 | $14.19 | 14,033,450 |
| 2022-09-27 | $14.42 | $14.65 | $14.18 | $14.48 | $14.48 | 19,039,790 |
| 2022-09-26 | $14.23 | $14.96 | $14.20 | $14.43 | $14.43 | 24,274,090 |
| 2022-09-23 | $14.56 | $14.94 | $14.31 | $14.39 | $14.39 | 17,180,180 |
| 2022-09-22 | $14.30 | $14.60 | $14.12 | $14.51 | $14.51 | 15,650,540 |
| 2022-09-21 | $14.51 | $14.58 | $14.20 | $14.46 | $14.46 | 20,132,360 |
| 2022-09-20 | $14.75 | $14.79 | $14.20 | $14.42 | $14.42 | 27,533,720 |
| 2022-09-19 | $14.58 | $14.96 | $14.20 | $14.67 | $14.67 | 24,234,410 |
| 2022-09-16 | $14.81 | $15.20 | $14.41 | $14.48 | $14.48 | 37,808,960 |
| 2022-09-15 | $15.00 | $15.58 | $14.62 | $14.97 | $14.97 | 44,563,010 |
| 2022-09-14 | $14.40 | $15.26 | $14.34 | $14.86 | $14.86 | 27,591,600 |
| 2022-09-13 | $14.79 | $15.32 | $14.35 | $14.65 | $14.65 | 48,240,920 |
| 2022-09-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-09-09 | $13.94 | $15.07 | $13.94 | $14.90 | $14.90 | 54,080,140 |
| 2022-09-08 | $13.88 | $14.24 | $13.53 | $14.02 | $14.02 | 34,862,730 |
| 2022-09-07 | $13.83 | $14.23 | $13.73 | $13.90 | $13.90 | 42,095,170 |
| 2022-09-06 | $13.23 | $14.07 | $13.20 | $13.85 | $13.85 | 55,194,960 |
| 2022-09-05 | $12.67 | $13.43 | $12.55 | $13.27 | $13.27 | 44,283,730 |
| 2022-09-02 | $12.63 | $12.80 | $12.24 | $12.65 | $12.65 | 44,382,610 |
| 2022-09-01 | $11.76 | $12.91 | $11.63 | $12.55 | $12.55 | 67,796,980 |
| 2022-08-31 | $11.42 | $11.86 | $11.31 | $11.74 | $11.74 | 35,019,640 |
| 2022-08-30 | $11.42 | $11.56 | $11.17 | $11.40 | $11.40 | 20,481,220 |
| 2022-08-29 | $11.21 | $11.41 | $10.94 | $11.38 | $11.38 | 21,151,160 |
| 2022-08-26 | $11.04 | $11.48 | $10.96 | $11.37 | $11.37 | 28,845,880 |
| 2022-08-25 | $10.75 | $11.07 | $10.71 | $10.99 | $10.99 | 34,287,380 |
| 2022-08-24 | $11.55 | $11.55 | $10.78 | $10.78 | $10.78 | 83,479,150 |
| 2022-08-23 | $12.09 | $12.10 | $11.82 | $11.98 | $11.98 | 19,638,620 |
| 2022-08-22 | $11.51 | $12.00 | $10.33 | $11.93 | $11.93 | 31,406,000 |
| 2022-08-19 | $11.21 | $11.64 | $11.13 | $11.48 | $11.48 | 24,000,120 |
| 2022-08-18 | $11.28 | $11.33 | $11.04 | $11.23 | $11.23 | 14,959,840 |
| 2022-08-17 | $11.00 | $11.39 | $10.97 | $11.29 | $11.29 | 25,302,990 |
| 2022-08-16 | $10.95 | $11.20 | $10.85 | $11.03 | $11.03 | 18,508,050 |
| 2022-08-15 | $10.82 | $11.00 | $10.72 | $10.95 | $10.95 | 21,598,360 |
| 2022-08-12 | $10.75 | $10.83 | $10.62 | $10.80 | $10.80 | 15,551,640 |
| 2022-08-11 | $10.57 | $10.77 | $10.45 | $10.71 | $10.71 | 25,216,690 |
| 2022-08-10 | $10.74 | $10.74 | $10.43 | $10.54 | $10.54 | 15,362,270 |
| 2022-08-09 | $10.61 | $10.85 | $10.41 | $10.72 | $10.72 | 22,456,650 |
| 2022-08-08 | $10.62 | $10.85 | $10.51 | $10.60 | $10.60 | 24,276,570 |
| 2022-08-05 | $10.66 | $10.70 | $10.47 | $10.68 | $10.68 | 14,759,960 |
| 2022-08-04 | $10.69 | $10.72 | $10.48 | $10.62 | $10.62 | 15,541,570 |
| 2022-08-03 | $10.98 | $11.19 | $10.48 | $10.59 | $10.59 | 31,370,410 |
| 2022-08-02 | $11.55 | $11.55 | $10.91 | $10.95 | $10.95 | 28,809,810 |
| 2022-08-01 | $11.22 | $11.68 | $11.10 | $11.57 | $11.57 | 27,219,120 |
| 2022-07-29 | $11.68 | $11.70 | $11.20 | $11.23 | $11.23 | 39,895,210 |
| 2022-07-28 | $11.90 | $11.98 | $11.68 | $11.71 | $11.71 | 17,703,800 |
| 2022-07-27 | $11.99 | $12.10 | $11.50 | $11.92 | $11.92 | 27,972,430 |
| 2022-07-26 | $11.49 | $12.08 | $11.27 | $11.96 | $11.96 | 38,291,680 |
| 2022-07-25 | $11.37 | $11.80 | $11.30 | $11.39 | $11.39 | 22,839,620 |
| 2022-07-22 | $11.64 | $11.68 | $11.14 | $11.30 | $11.30 | 35,905,540 |
| 2022-07-21 | $11.85 | $11.89 | $11.58 | $11.60 | $11.60 | 18,552,450 |
| 2022-07-20 | $12.04 | $12.07 | $11.64 | $11.89 | $11.89 | 23,944,640 |
| 2022-07-19 | $12.18 | $12.22 | $11.80 | $12.01 | $12.01 | 21,568,550 |
| 2022-07-18 | $11.87 | $12.28 | $11.73 | $12.15 | $12.15 | 21,259,520 |
| 2022-07-15 | $12.30 | $12.30 | $11.81 | $11.86 | $11.86 | 19,220,920 |
| 2022-07-14 | $12.66 | $12.68 | $11.93 | $12.30 | $12.30 | 31,665,330 |
| 2022-07-13 | $12.31 | $13.05 | $12.22 | $12.69 | $12.69 | 35,907,110 |
| 2022-07-12 | $11.93 | $12.49 | $11.75 | $12.29 | $12.29 | 32,649,270 |
| 2022-07-11 | $11.66 | $12.05 | $11.57 | $11.91 | $11.91 | 25,475,700 |
| 2022-07-08 | $11.64 | $11.90 | $11.57 | $11.62 | $11.62 | 21,975,330 |
| 2022-07-07 | $11.91 | $11.94 | $11.51 | $11.73 | $11.73 | 31,804,230 |
| 2022-07-06 | $13.12 | $13.22 | $12.22 | $12.36 | $11.76 | 38,568,790 |
| 2022-07-05 | $13.41 | $13.62 | $13.08 | $13.23 | $12.59 | 21,933,800 |
| 2022-07-04 | $13.05 | $13.44 | $12.89 | $13.35 | $12.70 | 29,836,240 |
| 2022-07-01 | $13.17 | $13.25 | $12.99 | $13.13 | $12.49 | 27,455,990 |
| 2022-06-30 | $12.95 | $13.29 | $12.82 | $13.07 | $12.43 | 36,573,300 |
| 2022-06-29 | $11.94 | $13.16 | $11.90 | $12.93 | $12.30 | 72,316,130 |
| 2022-06-28 | $12.20 | $12.20 | $11.75 | $11.96 | $11.38 | 23,805,730 |
| 2022-06-27 | $11.76 | $12.22 | $11.70 | $12.03 | $11.44 | 44,174,070 |
| 2022-06-24 | $12.03 | $12.03 | $11.56 | $11.76 | $11.19 | 56,058,440 |
| 2022-06-23 | $12.24 | $12.27 | $11.62 | $12.03 | $11.44 | 58,245,980 |
| 2022-06-22 | $13.00 | $13.05 | $12.19 | $12.23 | $11.63 | 46,541,650 |
| 2022-06-21 | $12.96 | $13.33 | $12.86 | $12.96 | $12.33 | 43,177,090 |
| 2022-06-20 | $12.81 | $13.26 | $12.76 | $12.96 | $12.33 | 36,741,640 |
| 2022-06-17 | $13.05 | $13.07 | $12.67 | $12.83 | $12.21 | 30,330,060 |
| 2022-06-16 | $12.83 | $13.36 | $12.83 | $12.98 | $12.35 | 31,478,650 |
| 2022-06-15 | $12.70 | $13.27 | $12.53 | $13.01 | $12.38 | 44,272,530 |
| 2022-06-14 | $12.51 | $12.82 | $12.18 | $12.80 | $12.18 | 41,271,090 |
| 2022-06-13 | $13.73 | $13.90 | $12.58 | $12.59 | $11.98 | 70,356,010 |
| 2022-06-10 | $13.68 | $14.08 | $13.40 | $13.98 | $13.30 | 40,561,120 |
| 2022-06-09 | $13.05 | $13.93 | $13.00 | $13.68 | $13.01 | 46,225,870 |
| 2022-06-08 | $13.10 | $13.26 | $12.95 | $13.06 | $12.42 | 21,579,380 |
| 2022-06-07 | $12.82 | $13.21 | $12.75 | $13.09 | $12.45 | 21,106,590 |
| 2022-06-06 | $13.03 | $13.09 | $12.54 | $12.82 | $12.20 | 30,864,300 |
| 2022-06-02 | $12.98 | $13.39 | $12.90 | $13.02 | $12.39 | 21,695,930 |
| 2022-06-01 | $13.30 | $13.30 | $12.86 | $13.00 | $12.37 | 23,210,670 |
| 2022-05-31 | $13.33 | $13.45 | $12.99 | $13.33 | $12.68 | 21,832,640 |
| 2022-05-30 | $13.44 | $13.54 | $13.17 | $13.30 | $12.65 | 20,714,340 |
| 2022-05-27 | $13.70 | $13.88 | $13.20 | $13.41 | $12.76 | 29,397,920 |
| 2022-05-26 | $13.08 | $13.72 | $13.08 | $13.62 | $12.96 | 26,309,630 |
| 2022-05-25 | $12.59 | $13.18 | $12.57 | $13.14 | $12.50 | 31,873,200 |
| 2022-05-24 | $13.57 | $13.57 | $12.58 | $12.59 | $11.98 | 52,212,990 |
| 2022-05-23 | $14.24 | $14.25 | $13.20 | $13.98 | $13.30 | 43,405,930 |
| 2022-05-20 | $13.62 | $14.42 | $13.62 | $14.29 | $13.59 | 36,943,880 |
| 2022-05-19 | $13.51 | $13.85 | $13.40 | $13.70 | $13.03 | 20,548,110 |
| 2022-05-18 | $13.51 | $13.76 | $13.38 | $13.60 | $12.94 | 28,153,560 |
| 2022-05-17 | $13.93 | $13.93 | $13.38 | $13.44 | $12.79 | 28,197,170 |
| 2022-05-16 | $13.67 | $14.23 | $13.11 | $13.93 | $13.25 | 48,533,480 |
| 2022-05-13 | $13.02 | $13.43 | $12.53 | $13.23 | $12.59 | 33,193,170 |
| 2022-05-12 | $12.53 | $13.09 | $12.44 | $12.83 | $12.21 | 24,951,550 |
| 2022-05-11 | $13.32 | $13.45 | $12.60 | $12.83 | $12.21 | 41,423,030 |
| 2022-05-10 | $12.05 | $13.39 | $11.88 | $13.30 | $12.65 | 52,137,260 |
| 2022-05-09 | $12.03 | $12.57 | $11.95 | $12.30 | $11.70 | 35,301,420 |
| 2022-05-06 | $13.26 | $13.47 | $12.55 | $12.55 | $11.94 | 44,320,850 |
| 2022-05-05 | $14.21 | $14.29 | $13.60 | $13.94 | $13.26 | 45,144,290 |
| 2022-05-04 | $14.46 | $14.46 | $14.46 | $14.46 | $13.76 | 0 |
| 2022-05-03 | $14.46 | $14.46 | $14.46 | $14.46 | $13.76 | 0 |
| 2022-04-29 | $13.98 | $14.72 | $13.56 | $14.46 | $13.76 | 57,934,920 |
| 2022-04-28 | $13.07 | $14.09 | $13.07 | $14.04 | $13.36 | 49,020,850 |
| 2022-04-27 | $13.20 | $13.63 | $12.74 | $13.06 | $12.42 | 50,076,450 |
| 2022-04-26 | $12.89 | $13.73 | $12.86 | $13.35 | $12.70 | 43,201,110 |
| 2022-04-25 | $13.50 | $13.77 | $13.01 | $13.02 | $12.39 | 37,639,600 |
| 2022-04-22 | $13.28 | $13.94 | $13.28 | $13.77 | $13.10 | 28,465,830 |
| 2022-04-21 | $13.46 | $14.10 | $13.38 | $13.47 | $12.81 | 43,353,710 |
| 2022-04-20 | $13.87 | $14.28 | $13.33 | $13.56 | $12.90 | 40,507,880 |
| 2022-04-19 | $13.60 | $14.16 | $13.54 | $13.96 | $13.28 | 50,404,310 |
| 2022-04-18 | $13.95 | $14.48 | $13.33 | $13.49 | $12.83 | 52,311,770 |
| 2022-04-15 | $13.75 | $14.96 | $13.68 | $14.14 | $13.45 | 55,680,680 |
| 2022-04-14 | $13.67 | $14.37 | $13.38 | $13.96 | $13.28 | 46,522,300 |
| 2022-04-13 | $12.78 | $14.13 | $12.64 | $13.81 | $13.14 | 55,415,010 |
| 2022-04-12 | $13.33 | $13.68 | $12.78 | $12.90 | $12.27 | 49,650,530 |
| 2022-04-11 | $13.66 | $13.70 | $13.05 | $13.33 | $12.68 | 48,110,340 |
| 2022-04-08 | $13.50 | $13.90 | $13.09 | $13.82 | $13.15 | 53,100,150 |
| 2022-04-07 | $14.21 | $14.60 | $13.43 | $13.62 | $12.96 | 62,078,690 |
| 2022-04-06 | $13.37 | $14.60 | $13.33 | $14.57 | $13.86 | 62,734,850 |
| 2022-04-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.65 | 0 |
| 2022-04-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.65 | 0 |
| 2022-04-01 | $12.60 | $13.66 | $12.60 | $13.30 | $12.65 | 47,129,410 |
| 2022-03-31 | $12.77 | $13.12 | $12.59 | $12.72 | $12.10 | 48,132,670 |
| 2022-03-30 | $12.00 | $12.99 | $11.93 | $12.90 | $12.27 | 48,960,150 |
| 2022-03-29 | $11.91 | $12.07 | $11.68 | $11.97 | $11.39 | 27,696,650 |
| 2022-03-28 | $11.81 | $12.22 | $11.50 | $11.91 | $11.33 | 31,453,020 |
| 2022-03-25 | $12.10 | $12.46 | $11.85 | $11.89 | $11.31 | 40,017,690 |
| 2022-03-24 | $11.71 | $12.32 | $11.56 | $12.28 | $11.68 | 46,173,100 |
| 2022-03-23 | $11.59 | $12.01 | $11.42 | $11.88 | $11.30 | 58,196,870 |
| 2022-03-22 | $11.09 | $11.99 | $10.91 | $11.65 | $11.08 | 57,567,490 |
| 2022-03-21 | $11.17 | $11.65 | $10.92 | $11.06 | $10.52 | 53,867,130 |
| 2022-03-18 | $10.32 | $11.31 | $10.32 | $11.25 | $10.70 | 70,625,700 |
| 2022-03-17 | $9.90 | $10.71 | $9.90 | $10.48 | $9.97 | 48,060,420 |
| 2022-03-16 | $9.95 | $10.00 | $9.18 | $9.74 | $9.27 | 62,115,200 |
| 2022-03-15 | $10.51 | $10.68 | $9.81 | $9.83 | $9.35 | 53,645,360 |
| 2022-03-14 | $10.65 | $11.17 | $10.60 | $10.65 | $10.13 | 35,049,580 |
| 2022-03-11 | $10.58 | $10.88 | $10.26 | $10.77 | $10.25 | 38,911,160 |
| 2022-03-10 | $10.65 | $10.95 | $10.29 | $10.58 | $10.07 | 39,352,600 |
| 2022-03-09 | $10.38 | $10.85 | $10.14 | $10.45 | $9.94 | 54,262,270 |
| 2022-03-08 | $10.50 | $10.60 | $10.22 | $10.25 | $9.75 | 27,638,130 |
| 2022-03-07 | $10.36 | $10.60 | $10.36 | $10.51 | $10.00 | 29,633,320 |
| 2022-03-04 | $10.48 | $10.55 | $10.28 | $10.51 | $10.00 | 22,325,270 |
| 2022-03-03 | $10.15 | $10.56 | $10.08 | $10.51 | $10.00 | 36,425,140 |
| 2022-03-02 | $10.03 | $10.30 | $10.02 | $10.11 | $9.62 | 16,447,460 |
| 2022-03-01 | $9.99 | $10.18 | $9.95 | $10.02 | $9.53 | 13,892,300 |
| 2022-02-28 | $9.99 | $10.03 | $9.81 | $9.98 | $9.49 | 16,171,980 |
| 2022-02-25 | $9.98 | $10.20 | $9.87 | $9.94 | $9.46 | 15,805,910 |
| 2022-02-24 | $10.16 | $10.16 | $9.81 | $9.93 | $9.45 | 25,676,840 |
| 2022-02-23 | $10.20 | $10.23 | $9.98 | $10.11 | $9.62 | 19,405,490 |
| 2022-02-22 | $9.99 | $10.35 | $9.97 | $10.19 | $9.69 | 40,891,070 |
| 2022-02-21 | $9.99 | $10.18 | $9.90 | $10.11 | $9.62 | 27,053,310 |
| 2022-02-18 | $9.31 | $10.09 | $9.29 | $9.99 | $9.50 | 41,963,640 |
| 2022-02-17 | $9.73 | $9.76 | $9.14 | $9.39 | $8.93 | 37,390,860 |
| 2022-02-16 | $9.73 | $9.89 | $9.65 | $9.75 | $9.28 | 27,000,320 |
| 2022-02-15 | $9.83 | $10.02 | $9.63 | $9.71 | $9.24 | 29,737,960 |
| 2022-02-14 | $10.11 | $10.12 | $9.78 | $9.83 | $9.35 | 25,193,970 |
| 2022-02-11 | $9.80 | $10.29 | $9.76 | $10.08 | $9.59 | 42,119,140 |
| 2022-02-10 | $9.54 | $9.90 | $9.46 | $9.82 | $9.34 | 25,671,090 |
| 2022-02-09 | $9.67 | $9.73 | $9.45 | $9.52 | $9.06 | 16,571,500 |
| 2022-02-08 | $9.50 | $9.70 | $9.47 | $9.68 | $9.21 | 19,477,510 |
| 2022-02-07 | $9.45 | $9.67 | $9.36 | $9.54 | $9.08 | 17,700,000 |
| 2022-02-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.90 | 0 |
| 2022-02-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.90 | 0 |
| 2022-02-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.90 | 0 |
| 2022-02-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.90 | 0 |
| 2022-01-28 | $9.44 | $9.61 | $9.29 | $9.36 | $8.90 | 16,848,210 |
| 2022-01-27 | $9.35 | $9.73 | $9.30 | $9.31 | $8.86 | 16,710,670 |
| 2022-01-26 | $9.41 | $9.46 | $9.21 | $9.39 | $8.93 | 13,205,210 |
| 2022-01-25 | $9.71 | $9.79 | $9.35 | $9.35 | $8.90 | 15,736,400 |
| 2022-01-24 | $9.46 | $9.88 | $9.31 | $9.73 | $9.26 | 20,671,920 |
| 2022-01-21 | $9.71 | $9.75 | $9.46 | $9.53 | $9.07 | 16,566,650 |
| 2022-01-20 | $9.58 | $9.83 | $9.58 | $9.74 | $9.27 | 20,846,920 |
| 2022-01-19 | $9.40 | $9.66 | $9.36 | $9.65 | $9.18 | 22,445,070 |
| 2022-01-18 | $9.21 | $9.39 | $9.13 | $9.34 | $8.89 | 16,736,100 |
| 2022-01-17 | $9.33 | $9.43 | $9.18 | $9.20 | $8.75 | 13,160,990 |
| 2022-01-14 | $9.46 | $9.50 | $9.22 | $9.33 | $8.88 | 16,419,890 |
| 2022-01-13 | $9.66 | $9.76 | $9.44 | $9.48 | $9.02 | 19,167,810 |
| 2022-01-12 | $9.80 | $9.90 | $9.59 | $9.66 | $9.19 | 26,081,270 |
| 2022-01-11 | $9.39 | $9.90 | $9.32 | $9.86 | $9.38 | 45,090,370 |
| 2022-01-10 | $9.34 | $9.49 | $9.28 | $9.38 | $8.92 | 17,452,640 |
| 2022-01-07 | $9.18 | $9.50 | $9.18 | $9.34 | $8.89 | 21,249,380 |
| 2022-01-06 | $9.27 | $9.40 | $9.15 | $9.19 | $8.74 | 17,140,500 |
| 2022-01-05 | $9.12 | $9.44 | $9.08 | $9.32 | $8.87 | 30,234,730 |
| 2022-01-04 | $9.08 | $9.14 | $9.03 | $9.10 | $8.66 | 12,922,340 |
| 2022-01-03 | $9.07 | $9.07 | $9.07 | $9.07 | $8.63 | 0 |
| 2021-12-31 | $8.94 | $9.12 | $8.86 | $9.07 | $8.63 | 14,696,890 |
| 2021-12-30 | $8.92 | $9.01 | $8.87 | $8.92 | $8.49 | 9,202,370 |
| 2021-12-29 | $8.84 | $8.99 | $8.80 | $8.94 | $8.50 | 12,289,700 |
| 2021-12-28 | $8.89 | $8.90 | $8.79 | $8.84 | $8.41 | 6,302,330 |
| 2021-12-27 | $8.81 | $8.97 | $8.75 | $8.91 | $8.48 | 11,576,540 |
| 2021-12-24 | $8.89 | $8.89 | $8.66 | $8.81 | $8.38 | 12,681,830 |
| 2021-12-22 | $8.99 | $9.03 | $8.81 | $8.84 | $8.41 | 14,147,850 |
| 2021-12-21 | $8.77 | $9.05 | $8.76 | $8.99 | $8.55 | 17,507,460 |
| 2021-12-20 | $8.78 | $8.89 | $8.71 | $8.77 | $8.34 | 15,557,260 |
| 2021-12-17 | $8.74 | $8.89 | $8.70 | $8.78 | $8.35 | 15,584,460 |
| 2021-12-16 | $8.63 | $8.79 | $8.61 | $8.73 | $8.31 | 16,411,290 |
| 2021-12-15 | $8.75 | $8.76 | $8.58 | $8.64 | $8.22 | 18,265,240 |
| 2021-12-14 | $8.95 | $8.98 | $8.68 | $8.75 | $8.32 | 26,381,560 |
| 2021-12-13 | $9.10 | $9.15 | $8.91 | $8.99 | $8.55 | 29,529,590 |
| 2021-12-08 | $8.63 | $8.72 | $8.45 | $8.66 | $8.24 | 32,108,820 |
| 2021-12-07 | $8.16 | $8.64 | $8.16 | $8.59 | $8.17 | 48,007,040 |
| 2021-12-06 | $8.19 | $8.30 | $8.12 | $8.12 | $7.72 | 14,703,820 |
| 2021-12-03 | $8.16 | $8.16 | $8.16 | $8.16 | $7.76 | 10,041,860 |
| 2021-12-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.71 | 10,588,830 |
| 2021-12-01 | $8.06 | $8.17 | $8.04 | $8.15 | $7.75 | 9,807,110 |
| 2021-11-30 | $8.09 | $8.15 | $8.05 | $8.07 | $7.68 | 10,531,280 |
| 2021-11-29 | $8.11 | $8.14 | $8.06 | $8.09 | $7.70 | 11,446,540 |
| 2021-11-26 | $8.30 | $8.30 | $8.18 | $8.21 | $7.81 | 9,909,270 |
| 2021-11-25 | $8.33 | $8.38 | $8.26 | $8.30 | $7.90 | 10,003,080 |
| 2021-11-24 | $8.26 | $8.41 | $8.23 | $8.35 | $7.94 | 15,248,500 |
| 2021-11-23 | $8.28 | $8.35 | $8.23 | $8.27 | $7.87 | 12,536,090 |
| 2021-11-22 | $8.39 | $8.44 | $8.28 | $8.28 | $7.88 | 18,604,970 |
| 2021-11-19 | $8.04 | $8.46 | $8.03 | $8.39 | $7.98 | 31,381,450 |
| 2021-11-18 | $8.07 | $8.12 | $8.03 | $8.07 | $7.68 | 12,324,740 |
| 2021-11-17 | $8.01 | $8.19 | $7.99 | $8.07 | $7.68 | 24,853,420 |
| 2021-11-16 | $8.20 | $8.38 | $8.14 | $8.30 | $7.90 | 27,436,360 |
| 2021-11-15 | $7.94 | $8.30 | $7.85 | $8.28 | $7.88 | 30,763,710 |
| 2021-11-12 | $8.09 | $8.11 | $7.92 | $7.94 | $7.55 | 22,486,760 |
| 2021-11-11 | $7.69 | $8.25 | $7.65 | $8.19 | $7.79 | 32,449,370 |
| 2021-11-10 | $7.66 | $7.70 | $7.53 | $7.67 | $7.30 | 11,760,490 |
| 2021-11-09 | $7.63 | $7.72 | $7.62 | $7.66 | $7.29 | 10,050,070 |
| 2021-11-08 | $7.65 | $7.70 | $7.59 | $7.64 | $7.27 | 8,213,340 |
| 2021-11-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.38 | 11,012,560 |
| 2021-11-04 | $7.72 | $7.76 | $7.61 | $7.76 | $7.38 | 12,504,470 |
| 2021-11-03 | $7.65 | $7.75 | $7.50 | $7.69 | $7.32 | 17,636,400 |
| 2021-11-02 | $7.82 | $7.87 | $7.54 | $7.66 | $7.29 | 24,932,870 |
| 2021-11-01 | $8.01 | $8.01 | $7.76 | $7.83 | $7.45 | 21,561,160 |
| 2021-10-29 | $7.98 | $8.02 | $7.87 | $8.01 | $7.62 | 14,575,450 |
| 2021-10-28 | $8.00 | $8.04 | $7.95 | $7.97 | $7.58 | 10,867,200 |
| 2021-10-27 | $8.10 | $8.15 | $7.91 | $8.01 | $7.62 | 13,883,160 |
| 2021-10-26 | $8.15 | $8.19 | $8.07 | $8.09 | $7.70 | 9,966,920 |
| 2021-10-25 | $8.16 | $8.22 | $7.98 | $8.16 | $7.76 | 15,127,940 |
| 2021-10-22 | $8.29 | $8.38 | $8.18 | $8.26 | $7.86 | 17,550,190 |
| 2021-10-21 | $8.18 | $8.35 | $8.17 | $8.29 | $7.89 | 13,706,490 |
| 2021-10-20 | $8.28 | $8.31 | $8.16 | $8.20 | $7.80 | 11,731,910 |
| 2021-10-19 | $8.16 | $8.44 | $8.13 | $8.22 | $7.82 | 25,533,510 |
| 2021-10-18 | $8.20 | $8.28 | $8.13 | $8.16 | $7.76 | 23,185,070 |
| 2021-10-15 | $8.35 | $8.39 | $8.14 | $8.20 | $7.80 | 25,002,750 |
| 2021-10-14 | $8.54 | $8.55 | $8.26 | $8.27 | $7.87 | 19,134,960 |
| 2021-10-13 | $8.47 | $8.61 | $8.42 | $8.54 | $8.12 | 13,477,630 |
| 2021-10-12 | $8.70 | $8.77 | $8.47 | $8.52 | $8.11 | 17,802,460 |
| 2021-10-11 | $8.67 | $8.75 | $8.55 | $8.70 | $8.28 | 19,425,720 |
| 2021-10-08 | $8.42 | $8.85 | $8.40 | $8.68 | $8.26 | 27,883,180 |
| 2021-10-07 | $8.36 | $8.36 | $8.36 | $8.36 | $7.95 | 0 |
| 2021-10-06 | $8.36 | $8.36 | $8.36 | $8.36 | $7.95 | 0 |
| 2021-09-30 | $8.50 | $8.58 | $8.29 | $8.36 | $7.95 | 20,739,080 |
| 2021-09-29 | $8.52 | $8.61 | $8.35 | $8.44 | $8.03 | 17,645,290 |
| 2021-09-28 | $8.46 | $8.68 | $8.35 | $8.61 | $8.19 | 17,349,750 |
| 2021-09-27 | $8.62 | $8.71 | $8.31 | $8.42 | $8.01 | 27,090,520 |
| 2021-09-24 | $8.88 | $8.90 | $8.63 | $8.68 | $8.26 | 19,187,670 |
| 2021-09-23 | $8.79 | $9.09 | $8.75 | $8.86 | $8.43 | 26,092,290 |
| 2021-09-22 | $8.58 | $8.72 | $8.42 | $8.70 | $8.28 | 21,100,760 |
| 2021-09-21 | $8.72 | $8.72 | $8.72 | $8.72 | $8.30 | 0 |
| 2021-09-20 | $8.72 | $8.72 | $8.72 | $8.72 | $8.30 | 0 |
| 2021-09-17 | $8.81 | $8.89 | $8.61 | $8.72 | $8.30 | 21,144,760 |
| 2021-09-16 | $8.99 | $9.07 | $8.75 | $8.82 | $8.39 | 32,711,900 |
| 2021-09-15 | $9.03 | $9.12 | $8.89 | $8.98 | $8.54 | 31,575,240 |
| 2021-09-14 | $9.25 | $9.33 | $8.95 | $9.01 | $8.57 | 47,071,500 |
| 2021-09-13 | $9.19 | $9.43 | $9.13 | $9.24 | $8.79 | 41,731,240 |
| 2021-09-10 | $8.95 | $9.46 | $8.91 | $9.15 | $8.70 | 55,431,800 |
| 2021-09-09 | $8.80 | $9.00 | $8.71 | $8.84 | $8.41 | 59,619,720 |
| 2021-09-08 | $8.50 | $8.81 | $8.40 | $8.73 | $8.31 | 40,726,580 |
| 2021-09-07 | $8.52 | $8.55 | $8.33 | $8.44 | $8.03 | 26,740,880 |
| 2021-09-06 | $8.25 | $8.52 | $8.19 | $8.52 | $8.11 | 41,256,920 |
| 2021-09-03 | $8.10 | $8.18 | $8.02 | $8.15 | $7.75 | 28,650,850 |
| 2021-09-02 | $7.89 | $8.18 | $7.88 | $8.10 | $7.71 | 37,931,580 |
| 2021-09-01 | $7.78 | $7.94 | $7.76 | $7.90 | $7.52 | 29,620,200 |
| 2021-08-31 | $7.68 | $7.85 | $7.60 | $7.78 | $7.40 | 34,402,810 |
| 2021-08-30 | $7.54 | $7.75 | $7.54 | $7.67 | $7.30 | 38,869,190 |
| 2021-08-27 | $7.46 | $7.50 | $7.38 | $7.48 | $7.12 | 13,764,870 |
| 2021-08-26 | $7.36 | $7.46 | $7.34 | $7.46 | $7.10 | 13,115,130 |
| 2021-08-25 | $7.39 | $7.41 | $7.35 | $7.36 | $7.00 | 8,494,910 |
| 2021-08-24 | $7.33 | $7.44 | $7.30 | $7.41 | $7.05 | 13,248,070 |
| 2021-08-23 | $7.34 | $7.38 | $7.29 | $7.30 | $6.94 | 10,416,620 |
| 2021-08-20 | $7.33 | $7.35 | $7.26 | $7.34 | $6.98 | 6,571,940 |
| 2021-08-19 | $7.40 | $7.43 | $7.26 | $7.30 | $6.94 | 9,533,020 |
| 2021-08-18 | $7.37 | $7.42 | $7.32 | $7.40 | $7.04 | 7,542,170 |
| 2021-08-17 | $7.45 | $7.49 | $7.36 | $7.36 | $7.00 | 9,217,920 |
| 2021-08-16 | $7.40 | $7.48 | $7.37 | $7.45 | $7.09 | 9,489,010 |
| 2021-08-13 | $7.40 | $7.42 | $7.33 | $7.39 | $7.03 | 8,127,580 |
| 2021-08-12 | $7.39 | $7.43 | $7.36 | $7.39 | $7.03 | 7,607,680 |
| 2021-08-11 | $7.33 | $7.52 | $7.32 | $7.38 | $7.02 | 13,575,970 |
| 2021-08-10 | $7.32 | $7.33 | $7.21 | $7.32 | $6.96 | 9,565,150 |
| 2021-08-09 | $7.15 | $7.35 | $7.13 | $7.30 | $6.94 | 14,328,460 |
| 2021-08-06 | $7.15 | $7.20 | $7.14 | $7.15 | $6.80 | 9,921,130 |
| 2021-08-05 | $7.14 | $7.24 | $7.13 | $7.14 | $6.79 | 8,704,480 |
| 2021-08-04 | $7.21 | $7.21 | $7.13 | $7.14 | $6.79 | 7,844,360 |
| 2021-08-03 | $7.16 | $7.23 | $7.15 | $7.19 | $6.84 | 8,686,620 |
| 2021-08-02 | $7.10 | $7.21 | $7.09 | $7.16 | $6.81 | 11,853,720 |
| 2021-07-30 | $7.13 | $7.14 | $7.05 | $7.07 | $6.73 | 7,733,840 |
| 2021-07-29 | $7.19 | $7.21 | $7.09 | $7.14 | $6.79 | 9,718,270 |
| 2021-07-28 | $7.15 | $7.30 | $7.07 | $7.18 | $6.83 | 16,474,640 |
| 2021-07-27 | $7.26 | $7.30 | $7.15 | $7.17 | $6.82 | 12,419,990 |
| 2021-07-26 | $7.45 | $7.48 | $7.23 | $7.25 | $6.90 | 14,345,840 |
| 2021-07-23 | $7.46 | $7.49 | $7.42 | $7.48 | $7.12 | 8,273,250 |
| 2021-07-22 | $7.47 | $7.49 | $7.43 | $7.47 | $7.11 | 7,460,400 |
| 2021-07-21 | $7.47 | $7.52 | $7.41 | $7.45 | $7.09 | 8,711,670 |
| 2021-07-20 | $7.53 | $7.55 | $7.45 | $7.47 | $7.11 | 8,062,490 |
| 2021-07-19 | $7.57 | $7.62 | $7.51 | $7.53 | $7.16 | 8,070,850 |
| 2021-07-16 | $7.51 | $7.69 | $7.51 | $7.60 | $7.23 | 19,771,420 |
| 2021-07-15 | $7.45 | $7.52 | $7.39 | $7.45 | $7.09 | 10,348,490 |
| 2021-07-14 | $7.41 | $7.53 | $7.39 | $7.45 | $7.09 | 9,193,020 |
| 2021-07-13 | $7.41 | $7.43 | $7.34 | $7.41 | $7.05 | 8,046,630 |
| 2021-07-12 | $7.45 | $7.51 | $7.39 | $7.40 | $7.04 | 9,338,000 |
| 2021-07-09 | $7.45 | $7.48 | $7.38 | $7.43 | $7.07 | 9,038,630 |
| 2021-07-08 | $7.61 | $7.61 | $7.43 | $7.45 | $7.09 | 18,935,790 |
| 2021-07-07 | $7.70 | $7.72 | $7.60 | $7.62 | $7.25 | 14,558,920 |
| 2021-07-06 | $8.12 | $8.18 | $8.09 | $8.15 | $7.28 | 15,358,910 |
| 2021-07-05 | $8.15 | $8.18 | $8.11 | $8.12 | $7.25 | 8,207,110 |
| 2021-07-02 | $8.14 | $8.19 | $8.08 | $8.11 | $7.24 | 8,531,660 |
| 2021-07-01 | $8.10 | $8.21 | $8.09 | $8.14 | $7.27 | 9,358,820 |
| 2021-06-30 | $8.07 | $8.13 | $8.07 | $8.10 | $7.23 | 5,497,310 |
| 2021-06-29 | $8.25 | $8.26 | $8.07 | $8.09 | $7.22 | 12,785,180 |
| 2021-06-28 | $8.18 | $8.19 | $8.14 | $8.19 | $7.31 | 9,167,040 |
| 2021-06-25 | $8.18 | $8.19 | $8.11 | $8.18 | $7.30 | 9,458,740 |
| 2021-06-24 | $8.08 | $8.25 | $8.06 | $8.20 | $7.32 | 16,690,230 |
| 2021-06-23 | $8.11 | $8.13 | $8.06 | $8.09 | $7.22 | 9,311,210 |
| 2021-06-22 | $8.09 | $8.15 | $8.07 | $8.11 | $7.24 | 7,272,480 |
| 2021-06-21 | $8.08 | $8.12 | $8.05 | $8.12 | $7.25 | 7,781,260 |
| 2021-06-18 | $8.09 | $8.13 | $8.06 | $8.07 | $7.20 | 8,960,230 |
| 2021-06-17 | $8.12 | $8.17 | $8.08 | $8.09 | $7.22 | 8,171,220 |
| 2021-06-16 | $8.12 | $8.18 | $8.11 | $8.14 | $7.27 | 11,620,120 |
| 2021-06-15 | $8.29 | $8.33 | $8.14 | $8.15 | $7.28 | 12,534,560 |
| 2021-06-14 | $8.24 | $8.24 | $8.24 | $8.24 | $7.36 | 0 |
| 2021-06-11 | $8.15 | $8.32 | $8.13 | $8.24 | $7.36 | 15,790,020 |
| 2021-06-10 | $8.17 | $8.19 | $8.12 | $8.16 | $7.28 | 7,721,790 |
| 2021-06-09 | $8.13 | $8.21 | $8.12 | $8.17 | $7.29 | 10,977,500 |
| 2021-06-08 | $8.24 | $8.24 | $8.14 | $8.17 | $7.29 | 8,958,470 |
| 2021-06-07 | $8.21 | $8.26 | $8.14 | $8.15 | $7.28 | 9,492,210 |
| 2021-06-04 | $8.25 | $8.26 | $8.19 | $8.22 | $7.34 | 8,513,600 |
| 2021-06-03 | $8.25 | $8.36 | $8.19 | $8.23 | $7.35 | 17,232,980 |
| 2021-06-02 | $8.18 | $8.33 | $8.16 | $8.23 | $7.35 | 14,659,810 |
| 2021-06-01 | $8.26 | $8.26 | $8.16 | $8.18 | $7.30 | 11,069,580 |
| 2021-05-31 | $8.14 | $8.31 | $8.11 | $8.27 | $7.38 | 16,910,970 |
| 2021-05-28 | $8.10 | $8.19 | $8.08 | $8.15 | $7.28 | 13,340,220 |
| 2021-05-27 | $8.09 | $8.11 | $8.06 | $8.09 | $7.22 | 10,004,690 |
| 2021-05-26 | $8.04 | $8.13 | $8.03 | $8.09 | $7.22 | 10,733,520 |
| 2021-05-25 | $8.03 | $8.06 | $8.00 | $8.05 | $7.19 | 8,196,660 |
| 2021-05-24 | $8.03 | $8.06 | $8.01 | $8.03 | $7.17 | 8,755,680 |
| 2021-05-21 | $8.05 | $8.06 | $8.02 | $8.02 | $7.16 | 6,839,170 |
| 2021-05-20 | $8.04 | $8.07 | $8.01 | $8.05 | $7.19 | 7,230,770 |
| 2021-05-19 | $8.07 | $8.07 | $8.01 | $8.05 | $7.19 | 6,846,610 |
| 2021-05-18 | $8.02 | $8.08 | $8.01 | $8.06 | $7.20 | 5,693,380 |
| 2021-05-17 | $8.01 | $8.08 | $8.00 | $8.02 | $7.16 | 11,253,850 |
| 2021-05-14 | $8.06 | $8.08 | $8.02 | $8.05 | $7.19 | 19,049,900 |
| 2021-05-13 | $8.05 | $8.09 | $8.00 | $8.03 | $7.17 | 9,294,940 |
| 2021-05-12 | $8.07 | $8.08 | $8.03 | $8.06 | $7.20 | 6,486,480 |
| 2021-05-11 | $8.07 | $8.08 | $7.98 | $8.06 | $7.20 | 11,105,460 |
| 2021-05-10 | $8.08 | $8.09 | $8.03 | $8.06 | $7.20 | 8,908,350 |
| 2021-05-07 | $8.05 | $8.11 | $8.02 | $8.06 | $7.20 | 12,849,280 |
| 2021-05-06 | $8.11 | $8.14 | $8.05 | $8.05 | $7.19 | 14,453,270 |
| 2021-05-05 | $8.11 | $8.11 | $8.11 | $8.11 | $7.24 | 0 |
| 2021-05-04 | $8.11 | $8.11 | $8.11 | $8.11 | $7.24 | 0 |
| 2021-04-30 | $8.28 | $8.34 | $8.02 | $8.11 | $7.24 | 30,425,190 |
| 2021-04-29 | $8.30 | $8.39 | $8.25 | $8.37 | $7.47 | 10,439,220 |
| 2021-04-28 | $8.34 | $8.34 | $8.25 | $8.30 | $7.41 | 7,718,420 |
| 2021-04-27 | $8.40 | $8.44 | $8.34 | $8.35 | $7.45 | 10,270,570 |
| 2021-04-26 | $8.41 | $8.51 | $8.35 | $8.40 | $7.50 | 13,879,630 |
| 2021-04-23 | $8.36 | $8.43 | $8.29 | $8.43 | $7.53 | 13,226,410 |
| 2021-04-22 | $8.35 | $8.47 | $8.33 | $8.36 | $7.46 | 15,473,980 |
| 2021-04-21 | $8.36 | $8.38 | $8.27 | $8.33 | $7.44 | 15,614,360 |
| 2021-04-20 | $8.55 | $8.56 | $8.37 | $8.38 | $7.48 | 29,705,800 |
| 2021-04-19 | $8.78 | $8.81 | $8.62 | $8.64 | $7.71 | 20,205,370 |
| 2021-04-16 | $8.36 | $8.75 | $8.35 | $8.74 | $7.80 | 31,032,620 |
| 2021-04-15 | $8.31 | $8.38 | $8.30 | $8.35 | $7.45 | 7,167,720 |
| 2021-04-14 | $8.40 | $8.44 | $8.30 | $8.31 | $7.42 | 10,635,830 |
| 2021-04-13 | $8.53 | $8.53 | $8.37 | $8.38 | $7.48 | 11,920,940 |
| 2021-04-12 | $8.48 | $8.53 | $8.39 | $8.52 | $7.61 | 13,707,840 |
| 2021-04-09 | $8.42 | $8.48 | $8.38 | $8.44 | $7.53 | 7,682,090 |
| 2021-04-08 | $8.52 | $8.53 | $8.42 | $8.42 | $7.52 | 10,399,360 |
| 2021-04-07 | $8.46 | $8.54 | $8.42 | $8.54 | $7.62 | 10,181,970 |
| 2021-04-06 | $8.47 | $8.49 | $8.42 | $8.46 | $7.55 | 8,247,210 |
| 2021-04-05 | $8.42 | $8.42 | $8.42 | $8.42 | $7.52 | 0 |
| 2021-04-02 | $8.47 | $8.49 | $8.40 | $8.42 | $7.52 | 9,980,990 |
| 2021-04-01 | $8.47 | $8.52 | $8.40 | $8.47 | $7.56 | 10,037,280 |
| 2021-03-31 | $8.36 | $8.46 | $8.33 | $8.42 | $7.52 | 11,103,310 |
| 2021-03-30 | $8.29 | $8.38 | $8.28 | $8.38 | $7.48 | 10,830,710 |
| 2021-03-29 | $8.42 | $8.43 | $8.29 | $8.30 | $7.41 | 11,755,490 |
| 2021-03-26 | $8.41 | $8.49 | $8.38 | $8.42 | $7.52 | 10,004,460 |
| 2021-03-25 | $8.43 | $8.50 | $8.37 | $8.46 | $7.55 | 10,233,930 |
| 2021-03-24 | $8.42 | $8.49 | $8.39 | $8.43 | $7.53 | 11,809,220 |
| 2021-03-23 | $8.38 | $8.49 | $8.32 | $8.47 | $7.56 | 17,176,910 |
| 2021-03-22 | $8.28 | $8.42 | $8.27 | $8.38 | $7.48 | 9,509,820 |
| 2021-03-19 | $8.34 | $8.42 | $8.26 | $8.33 | $7.44 | 10,108,410 |
| 2021-03-18 | $8.40 | $8.45 | $8.35 | $8.37 | $7.47 | 10,265,080 |
| 2021-03-17 | $8.34 | $8.42 | $8.30 | $8.39 | $7.49 | 10,954,090 |
| 2021-03-16 | $8.34 | $8.42 | $8.32 | $8.39 | $7.49 | 14,542,290 |
| 2021-03-15 | $8.17 | $8.37 | $8.17 | $8.35 | $7.45 | 23,729,310 |
| 2021-03-12 | $8.08 | $8.16 | $8.02 | $8.14 | $7.27 | 13,834,350 |
| 2021-03-11 | $7.98 | $8.09 | $7.98 | $8.08 | $7.21 | 11,272,430 |
| 2021-03-10 | $8.12 | $8.14 | $7.99 | $8.00 | $7.14 | 12,712,880 |
| 2021-03-09 | $8.25 | $8.28 | $8.05 | $8.08 | $7.21 | 19,539,930 |
| 2021-03-08 | $8.26 | $8.31 | $8.22 | $8.25 | $7.37 | 18,383,300 |
| 2021-03-05 | $8.25 | $8.33 | $8.18 | $8.24 | $7.36 | 15,745,360 |
| 2021-03-04 | $8.24 | $8.31 | $8.20 | $8.30 | $7.41 | 19,239,990 |
| 2021-03-03 | $8.26 | $8.43 | $8.23 | $8.25 | $7.37 | 25,710,630 |
| 2021-03-02 | $8.32 | $8.33 | $8.22 | $8.25 | $7.37 | 9,692,570 |
| 2021-03-01 | $8.36 | $8.43 | $8.25 | $8.28 | $7.39 | 15,755,180 |
| 2021-02-26 | $8.38 | $8.50 | $8.30 | $8.30 | $7.41 | 17,803,500 |
| 2021-02-25 | $8.41 | $8.68 | $8.33 | $8.50 | $7.59 | 35,516,720 |
| 2021-02-24 | $8.20 | $8.44 | $8.19 | $8.29 | $7.40 | 16,180,910 |
| 2021-02-23 | $8.22 | $8.29 | $8.19 | $8.22 | $7.34 | 13,289,440 |
| 2021-02-22 | $8.23 | $8.38 | $8.22 | $8.25 | $7.37 | 22,793,540 |
| 2021-02-19 | $7.98 | $8.24 | $7.96 | $8.22 | $7.34 | 24,087,110 |
| 2021-02-18 | $8.06 | $8.08 | $7.97 | $7.99 | $7.13 | 29,764,290 |
| 2021-02-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.13 | 0 |
| 2021-02-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.13 | 0 |
| 2021-02-15 | $7.99 | $7.99 | $7.99 | $7.99 | $7.13 | 0 |
| 2021-02-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.13 | 0 |
| 2021-02-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.13 | 0 |
| 2021-02-10 | $8.01 | $8.04 | $7.95 | $7.99 | $7.13 | 10,078,230 |
| 2021-02-09 | $7.98 | $8.05 | $7.85 | $8.00 | $7.14 | 11,655,310 |
| 2021-02-08 | $8.00 | $8.09 | $7.93 | $7.96 | $7.11 | 21,530,090 |
| 2021-02-05 | $7.78 | $7.99 | $7.75 | $7.95 | $7.10 | 15,465,680 |
| 2021-02-04 | $7.70 | $7.80 | $7.66 | $7.77 | $6.94 | 9,957,380 |
| 2021-02-03 | $7.79 | $7.79 | $7.68 | $7.70 | $6.87 | 10,657,960 |
| 2021-02-02 | $7.84 | $7.90 | $7.76 | $7.79 | $6.95 | 7,974,730 |
| 2021-02-01 | $7.73 | $7.83 | $7.70 | $7.81 | $6.97 | 7,343,510 |
| 2021-01-29 | $7.81 | $7.88 | $7.71 | $7.73 | $6.90 | 10,982,660 |
| 2021-01-28 | $7.88 | $7.88 | $7.78 | $7.83 | $6.99 | 9,359,560 |
| 2021-01-27 | $7.92 | $7.99 | $7.88 | $7.89 | $7.04 | 8,456,310 |
| 2021-01-26 | $7.96 | $8.03 | $7.90 | $7.91 | $7.06 | 9,099,600 |
| 2021-01-25 | $8.02 | $8.05 | $7.94 | $7.96 | $7.11 | 10,268,590 |
| 2021-01-22 | $8.15 | $8.15 | $7.99 | $8.05 | $7.19 | 11,971,770 |
| 2021-01-21 | $8.22 | $8.22 | $8.15 | $8.16 | $7.28 | 11,349,320 |
| 2021-01-20 | $8.25 | $8.28 | $8.16 | $8.18 | $7.30 | 10,006,220 |
| 2021-01-19 | $8.12 | $8.33 | $8.09 | $8.25 | $7.37 | 16,711,450 |
| 2021-01-18 | $8.16 | $8.19 | $8.10 | $8.12 | $7.25 | 11,906,420 |
| 2021-01-15 | $8.03 | $8.16 | $8.02 | $8.15 | $7.28 | 15,930,320 |
| 2021-01-14 | $7.95 | $8.15 | $7.90 | $8.03 | $7.17 | 20,127,000 |
| 2021-01-13 | $8.00 | $8.04 | $7.84 | $7.97 | $7.12 | 20,245,790 |
| 2021-01-12 | $8.02 | $8.07 | $7.95 | $8.01 | $7.15 | 19,180,120 |
| 2021-01-11 | $8.15 | $8.16 | $8.01 | $8.03 | $7.17 | 19,093,880 |
| 2021-01-08 | $7.97 | $8.23 | $7.96 | $8.15 | $7.28 | 21,695,360 |
| 2021-01-07 | $8.11 | $8.11 | $7.95 | $7.98 | $7.12 | 21,596,870 |
| 2021-01-06 | $8.17 | $8.18 | $8.06 | $8.11 | $7.24 | 19,051,630 |
| 2021-01-05 | $8.12 | $8.21 | $8.05 | $8.20 | $7.32 | 19,963,800 |
| 2021-01-04 | $8.24 | $8.25 | $8.03 | $8.13 | $7.26 | 22,437,300 |
| 2021-01-01 | $8.21 | $8.21 | $8.21 | $8.21 | $7.33 | 0 |
| 2020-12-31 | $8.22 | $8.24 | $8.16 | $8.21 | $7.33 | 16,926,020 |
| 2020-12-30 | $8.19 | $8.25 | $8.15 | $8.21 | $7.33 | 11,001,130 |
| 2020-12-29 | $8.20 | $8.26 | $8.16 | $8.23 | $7.35 | 12,561,700 |
| 2020-12-28 | $8.25 | $8.25 | $8.13 | $8.16 | $7.28 | 16,779,200 |
| 2020-12-25 | $8.25 | $8.39 | $8.24 | $8.26 | $7.37 | 16,552,560 |
| 2020-12-24 | $8.44 | $8.44 | $8.23 | $8.26 | $7.37 | 13,306,780 |
| 2020-12-23 | $8.59 | $8.60 | $8.36 | $8.40 | $7.50 | 15,769,680 |
| 2020-12-22 | $8.77 | $8.77 | $8.52 | $8.52 | $7.61 | 14,834,440 |
| 2020-12-21 | $8.71 | $8.81 | $8.63 | $8.78 | $7.84 | 10,961,110 |
| 2020-12-18 | $8.78 | $8.82 | $8.70 | $8.74 | $7.80 | 10,033,960 |
| 2020-12-17 | $8.67 | $8.77 | $8.59 | $8.76 | $7.82 | 14,610,000 |
| 2020-12-16 | $8.69 | $8.74 | $8.54 | $8.66 | $7.73 | 14,960,020 |
| 2020-12-15 | $8.97 | $8.97 | $8.65 | $8.68 | $7.75 | 19,046,810 |
| 2020-12-14 | $8.95 | $9.26 | $8.86 | $8.93 | $7.97 | 24,906,950 |
| 2020-12-11 | $9.09 | $9.14 | $8.76 | $8.76 | $7.82 | 19,653,940 |
| 2020-12-10 | $9.05 | $9.12 | $8.94 | $9.08 | $8.11 | 15,673,220 |
| 2020-12-09 | $9.15 | $9.22 | $9.06 | $9.06 | $8.09 | 13,943,820 |
| 2020-12-08 | $9.25 | $9.28 | $9.11 | $9.12 | $8.14 | 12,571,400 |
| 2020-12-07 | $9.29 | $9.34 | $9.20 | $9.22 | $8.23 | 10,900,260 |
| 2020-12-04 | $9.28 | $9.33 | $9.22 | $9.29 | $8.29 | 12,011,050 |
| 2020-12-03 | $9.28 | $9.32 | $9.16 | $9.27 | $8.28 | 10,587,360 |
| 2020-12-02 | $9.28 | $9.34 | $9.21 | $9.26 | $8.27 | 11,277,270 |
| 2020-12-01 | $9.14 | $9.31 | $9.12 | $9.26 | $8.27 | 18,779,280 |
| 2020-11-30 | $9.13 | $9.27 | $9.11 | $9.13 | $8.15 | 18,182,870 |
| 2020-11-27 | $9.06 | $9.13 | $8.95 | $9.11 | $8.13 | 7,434,710 |
| 2020-11-26 | $9.04 | $9.10 | $8.95 | $9.00 | $8.03 | 8,931,930 |
| 2020-11-25 | $9.22 | $9.22 | $9.02 | $9.05 | $8.08 | 10,812,510 |
| 2020-11-24 | $9.17 | $9.28 | $9.10 | $9.14 | $8.16 | 10,266,820 |
| 2020-11-23 | $9.01 | $9.25 | $8.92 | $9.17 | $8.19 | 17,534,840 |
| 2020-11-20 | $9.05 | $9.10 | $8.94 | $9.01 | $8.04 | 12,892,050 |
| 2020-11-19 | $9.16 | $9.25 | $9.04 | $9.09 | $8.12 | 17,198,940 |
| 2020-11-18 | $9.20 | $9.43 | $9.17 | $9.26 | $8.27 | 33,388,830 |
| 2020-11-17 | $9.02 | $9.07 | $8.96 | $9.02 | $8.05 | 10,061,400 |
| 2020-11-16 | $8.79 | $9.11 | $8.79 | $9.02 | $8.05 | 19,320,040 |
| 2020-11-13 | $8.77 | $8.78 | $8.63 | $8.70 | $7.77 | 7,597,600 |
| 2020-11-12 | $8.82 | $8.90 | $8.74 | $8.79 | $7.85 | 10,610,220 |
| 2020-11-11 | $8.79 | $8.91 | $8.76 | $8.85 | $7.90 | 11,504,990 |
| 2020-11-10 | $8.88 | $8.90 | $8.77 | $8.82 | $7.87 | 16,029,320 |
| 2020-11-09 | $8.69 | $8.88 | $8.69 | $8.81 | $7.87 | 16,347,170 |
| 2020-11-06 | $8.64 | $8.68 | $8.56 | $8.68 | $7.75 | 9,152,240 |
| 2020-11-05 | $8.59 | $8.64 | $8.56 | $8.63 | $7.70 | 8,223,660 |
| 2020-11-04 | $8.60 | $8.61 | $8.50 | $8.55 | $7.63 | 7,111,690 |
| 2020-11-03 | $8.62 | $8.67 | $8.52 | $8.59 | $7.67 | 10,633,050 |
| 2020-11-02 | $8.33 | $8.62 | $8.29 | $8.54 | $7.62 | 15,161,280 |
| 2020-10-30 | $8.50 | $8.54 | $8.32 | $8.36 | $7.46 | 9,230,040 |
| 2020-10-29 | $8.38 | $8.49 | $8.35 | $8.48 | $7.57 | 6,890,370 |
| 2020-10-28 | $8.43 | $8.44 | $8.31 | $8.44 | $7.53 | 7,987,390 |
| 2020-10-27 | $8.47 | $8.47 | $8.40 | $8.43 | $7.53 | 7,780,960 |
| 2020-10-26 | $8.52 | $8.55 | $8.47 | $8.49 | $7.58 | 7,990,920 |
| 2020-10-23 | $8.56 | $8.60 | $8.51 | $8.56 | $7.64 | 7,220,900 |
| 2020-10-22 | $8.58 | $8.66 | $8.52 | $8.53 | $7.62 | 9,855,690 |
| 2020-10-21 | $8.65 | $8.68 | $8.54 | $8.64 | $7.71 | 8,957,790 |
| 2020-10-20 | $8.65 | $8.68 | $8.59 | $8.67 | $7.74 | 4,708,310 |
| 2020-10-19 | $8.72 | $8.81 | $8.66 | $8.67 | $7.74 | 10,204,300 |
| 2020-10-16 | $8.68 | $8.78 | $8.66 | $8.69 | $7.76 | 7,911,950 |
| 2020-10-15 | $8.71 | $8.73 | $8.62 | $8.67 | $7.74 | 7,082,320 |
| 2020-10-14 | $8.76 | $8.79 | $8.67 | $8.69 | $7.76 | 9,728,660 |
| 2020-10-13 | $8.85 | $8.85 | $8.73 | $8.79 | $7.85 | 9,699,550 |
| 2020-10-12 | $8.69 | $8.87 | $8.67 | $8.84 | $7.89 | 12,578,280 |
| 2020-10-09 | $8.66 | $8.75 | $8.64 | $8.68 | $7.75 | 10,636,700 |
| 2020-10-08 | $8.56 | $8.56 | $8.56 | $8.56 | $7.64 | 0 |
| 2020-10-07 | $8.56 | $8.56 | $8.56 | $8.56 | $7.64 | 0 |
| 2020-10-06 | $8.56 | $8.56 | $8.56 | $8.56 | $7.64 | 0 |
| 2020-10-05 | $8.56 | $8.56 | $8.56 | $8.56 | $7.64 | 0 |
| 2020-10-02 | $8.56 | $8.56 | $8.56 | $8.56 | $7.64 | 0 |
| 2020-10-01 | $8.56 | $8.56 | $8.56 | $8.56 | $7.64 | 0 |
| 2020-09-30 | $8.67 | $8.74 | $8.50 | $8.56 | $7.64 | 12,210,970 |
| 2020-09-29 | $8.60 | $8.74 | $8.59 | $8.67 | $7.74 | 9,080,270 |
| 2020-09-28 | $8.62 | $8.68 | $8.52 | $8.57 | $7.65 | 9,295,740 |
| 2020-09-25 | $8.63 | $8.68 | $8.54 | $8.60 | $7.68 | 10,742,230 |
| 2020-09-24 | $8.82 | $8.82 | $8.56 | $8.62 | $7.70 | 13,270,050 |
| 2020-09-23 | $8.87 | $8.91 | $8.82 | $8.84 | $7.89 | 6,375,700 |
| 2020-09-22 | $8.91 | $8.99 | $8.83 | $8.85 | $7.90 | 10,367,920 |
| 2020-09-21 | $9.15 | $9.19 | $8.98 | $9.03 | $8.06 | 14,651,670 |
| 2020-09-18 | $8.99 | $9.21 | $8.96 | $9.17 | $8.19 | 17,890,630 |
| 2020-09-17 | $8.85 | $9.10 | $8.82 | $9.00 | $8.03 | 13,949,350 |
| 2020-09-16 | $8.84 | $8.89 | $8.79 | $8.85 | $7.90 | 9,046,980 |
| 2020-09-15 | $8.85 | $8.88 | $8.80 | $8.84 | $7.89 | 7,175,460 |
| 2020-09-14 | $8.96 | $9.00 | $8.82 | $8.88 | $7.93 | 10,241,520 |
| 2020-09-11 | $8.82 | $8.93 | $8.76 | $8.93 | $7.97 | 9,824,800 |
| 2020-09-10 | $8.96 | $9.10 | $8.82 | $8.90 | $7.95 | 15,361,040 |
| 2020-09-09 | $9.08 | $9.13 | $8.88 | $8.91 | $7.95 | 18,075,070 |
| 2020-09-08 | $9.20 | $9.21 | $9.04 | $9.13 | $8.15 | 14,151,220 |
| 2020-09-07 | $9.31 | $9.36 | $9.10 | $9.16 | $8.18 | 26,766,190 |
| 2020-09-04 | $9.35 | $9.56 | $9.32 | $9.40 | $8.39 | 25,955,450 |
| 2020-09-03 | $9.43 | $9.45 | $9.29 | $9.31 | $8.31 | 19,035,300 |
| 2020-09-02 | $9.38 | $9.43 | $9.27 | $9.35 | $8.35 | 22,602,150 |
| 2020-09-01 | $9.51 | $9.53 | $9.32 | $9.38 | $8.37 | 38,453,940 |
| 2020-08-31 | $9.88 | $9.93 | $9.51 | $9.62 | $8.59 | 53,460,860 |
| 2020-08-28 | $9.83 | $9.85 | $9.64 | $9.83 | $8.78 | 23,151,180 |
| 2020-08-27 | $9.48 | $9.79 | $9.44 | $9.75 | $8.70 | 26,728,280 |
| 2020-08-26 | $9.59 | $9.63 | $9.35 | $9.46 | $8.45 | 16,880,390 |
| 2020-08-25 | $9.66 | $9.76 | $9.56 | $9.59 | $8.56 | 14,448,960 |
| 2020-08-24 | $9.59 | $9.77 | $9.50 | $9.63 | $8.60 | 18,525,860 |
| 2020-08-21 | $9.52 | $9.62 | $9.47 | $9.58 | $8.55 | 15,713,860 |
| 2020-08-20 | $9.61 | $9.68 | $9.44 | $9.49 | $8.47 | 13,842,730 |
| 2020-08-19 | $9.75 | $9.76 | $9.63 | $9.63 | $8.60 | 14,608,310 |
| 2020-08-18 | $9.87 | $9.90 | $9.68 | $9.76 | $8.71 | 23,113,410 |
| 2020-08-17 | $9.67 | $9.88 | $9.62 | $9.86 | $8.80 | 30,175,290 |
| 2020-08-14 | $9.56 | $9.70 | $9.50 | $9.65 | $8.62 | 22,606,000 |
| 2020-08-13 | $9.63 | $9.74 | $9.54 | $9.58 | $8.55 | 20,233,880 |
| 2020-08-12 | $9.65 | $9.80 | $9.42 | $9.57 | $8.54 | 27,657,160 |
| 2020-08-11 | $9.44 | $9.94 | $9.44 | $9.62 | $8.59 | 49,378,990 |
| 2020-08-10 | $9.18 | $9.49 | $9.17 | $9.42 | $8.41 | 23,082,410 |
| 2020-08-07 | $9.35 | $9.36 | $9.10 | $9.21 | $8.22 | 17,074,270 |
| 2020-08-06 | $9.43 | $9.47 | $9.22 | $9.34 | $8.34 | 18,120,480 |
| 2020-08-05 | $9.55 | $9.55 | $9.32 | $9.41 | $8.40 | 20,483,480 |
| 2020-08-04 | $9.58 | $9.60 | $9.39 | $9.55 | $8.53 | 28,807,670 |
| 2020-08-03 | $9.44 | $9.53 | $9.40 | $9.53 | $8.51 | 25,140,210 |
| 2020-07-31 | $9.30 | $9.53 | $9.24 | $9.38 | $8.37 | 24,391,780 |
| 2020-07-30 | $9.38 | $9.46 | $9.28 | $9.32 | $8.32 | 20,438,960 |
| 2020-07-29 | $9.24 | $9.43 | $9.09 | $9.39 | $8.38 | 28,208,590 |
| 2020-07-28 | $9.32 | $9.42 | $9.19 | $9.28 | $8.28 | 18,525,760 |
| 2020-07-27 | $9.26 | $9.42 | $9.14 | $9.21 | $8.22 | 20,329,800 |
| 2020-07-24 | $9.71 | $9.82 | $9.29 | $9.30 | $8.30 | 41,908,610 |
| 2020-07-23 | $9.85 | $9.93 | $9.53 | $9.78 | $8.73 | 41,363,870 |
| 2020-07-22 | $10.04 | $10.22 | $9.89 | $9.96 | $8.89 | 47,388,990 |
| 2020-07-21 | $10.48 | $10.49 | $9.96 | $10.02 | $8.95 | 64,147,530 |
| 2020-07-20 | $9.80 | $10.44 | $9.79 | $10.43 | $9.31 | 65,492,440 |
| 2020-07-17 | $9.72 | $10.24 | $9.60 | $9.78 | $8.73 | 46,600,990 |
| 2020-07-16 | $9.81 | $10.44 | $9.50 | $9.72 | $8.68 | 65,857,660 |
| 2020-07-15 | $10.06 | $10.13 | $9.78 | $9.81 | $8.76 | 33,903,220 |
| 2020-07-14 | $9.99 | $10.19 | $9.72 | $10.05 | $8.97 | 43,871,690 |
| 2020-07-13 | $9.70 | $10.05 | $9.69 | $9.96 | $8.89 | 37,714,800 |
| 2020-07-10 | $9.96 | $9.96 | $9.64 | $9.70 | $8.66 | 38,251,160 |
| 2020-07-09 | $9.91 | $10.00 | $9.78 | $9.95 | $8.88 | 37,430,000 |
| 2020-07-08 | $9.86 | $10.05 | $9.73 | $9.96 | $8.89 | 34,500,380 |
| 2020-07-07 | $10.20 | $10.37 | $9.83 | $9.83 | $8.78 | 61,170,450 |
| 2020-07-06 | $9.50 | $10.06 | $9.41 | $9.93 | $8.87 | 63,371,570 |
| 2020-07-03 | $9.04 | $9.45 | $9.00 | $9.30 | $8.30 | 61,842,680 |
| 2020-07-02 | $8.35 | $9.16 | $8.29 | $9.00 | $8.03 | 67,442,920 |
| 2020-07-01 | $8.13 | $8.40 | $8.08 | $8.33 | $7.44 | 23,647,360 |
| 2020-06-30 | $8.07 | $8.14 | $8.04 | $8.10 | $7.23 | 15,598,640 |
| 2020-06-29 | $8.33 | $8.33 | $7.98 | $8.00 | $7.14 | 35,415,930 |
| 2020-06-26 | $8.89 | $8.89 | $8.89 | $8.89 | $7.49 | 0 |
| 2020-06-25 | $8.89 | $8.89 | $8.89 | $8.89 | $7.49 | 0 |
| 2020-06-24 | $8.90 | $9.03 | $8.85 | $8.89 | $7.49 | 21,078,740 |
| 2020-06-23 | $8.98 | $9.04 | $8.84 | $8.85 | $7.45 | 20,794,610 |
| 2020-06-22 | $9.19 | $9.20 | $8.96 | $8.97 | $7.55 | 18,134,970 |
| 2020-06-19 | $9.23 | $9.23 | $9.07 | $9.12 | $7.68 | 20,954,130 |
| 2020-06-18 | $9.08 | $9.27 | $9.06 | $9.15 | $7.71 | 27,976,200 |
| 2020-06-17 | $8.92 | $9.13 | $8.87 | $9.08 | $7.65 | 31,391,160 |
| 2020-06-16 | $8.88 | $8.95 | $8.81 | $8.86 | $7.46 | 16,184,340 |
| 2020-06-15 | $8.97 | $9.10 | $8.83 | $8.84 | $7.45 | 24,047,300 |
| 2020-06-12 | $8.72 | $8.99 | $8.67 | $8.98 | $7.56 | 27,094,770 |
| 2020-06-11 | $9.00 | $9.03 | $8.83 | $8.90 | $7.50 | 19,493,160 |
| 2020-06-10 | $8.78 | $9.03 | $8.70 | $8.98 | $7.56 | 27,731,230 |
| 2020-06-09 | $8.67 | $8.75 | $8.63 | $8.73 | $7.35 | 9,326,370 |
| 2020-06-08 | $8.63 | $8.74 | $8.61 | $8.67 | $7.30 | 11,268,640 |
| 2020-06-05 | $8.60 | $8.69 | $8.56 | $8.64 | $7.28 | 9,229,520 |
| 2020-06-04 | $8.79 | $8.83 | $8.59 | $8.60 | $7.24 | 16,142,420 |
| 2020-06-03 | $8.90 | $8.90 | $8.78 | $8.79 | $7.40 | 11,481,310 |
| 2020-06-02 | $8.91 | $8.91 | $8.76 | $8.83 | $7.44 | 14,906,710 |
| 2020-06-01 | $8.78 | $9.03 | $8.69 | $8.91 | $7.50 | 19,958,240 |
| 2020-05-29 | $9.05 | $9.07 | $8.73 | $8.73 | $7.35 | 21,224,410 |
| 2020-05-28 | $8.93 | $9.21 | $8.93 | $9.05 | $7.62 | 16,355,120 |
| 2020-05-27 | $8.79 | $9.10 | $8.72 | $9.06 | $7.63 | 25,189,650 |
| 2020-05-26 | $8.90 | $8.97 | $8.71 | $8.79 | $7.40 | 16,841,690 |
| 2020-05-25 | $8.61 | $9.02 | $8.50 | $8.89 | $7.49 | 23,927,160 |
| 2020-05-22 | $8.78 | $8.83 | $8.53 | $8.64 | $7.28 | 17,881,270 |
| 2020-05-21 | $8.58 | $8.85 | $8.48 | $8.82 | $7.43 | 29,134,840 |
| 2020-05-20 | $8.60 | $8.61 | $8.45 | $8.52 | $7.18 | 11,734,470 |
| 2020-05-19 | $8.49 | $8.66 | $8.47 | $8.60 | $7.24 | 17,340,620 |
| 2020-05-18 | $8.61 | $8.63 | $8.46 | $8.46 | $7.13 | 17,347,240 |
| 2020-05-15 | $8.64 | $8.68 | $8.51 | $8.66 | $7.29 | 16,992,740 |
| 2020-05-14 | $8.64 | $8.72 | $8.53 | $8.67 | $7.30 | 16,163,120 |
| 2020-05-13 | $8.73 | $8.73 | $8.57 | $8.63 | $7.27 | 20,779,760 |
| 2020-05-12 | $8.92 | $8.92 | $8.69 | $8.70 | $7.33 | 26,661,400 |
| 2020-05-11 | $9.08 | $9.08 | $8.83 | $8.89 | $7.49 | 29,871,560 |
| 2020-05-08 | $9.09 | $9.14 | $8.91 | $9.09 | $7.66 | 32,208,660 |
| 2020-05-07 | $8.51 | $9.19 | $8.50 | $9.10 | $7.66 | 59,710,230 |
| 2020-05-06 | $8.26 | $8.57 | $8.23 | $8.56 | $7.21 | 27,327,200 |
| 2020-05-05 | $8.37 | $8.37 | $8.37 | $8.37 | $7.05 | 0 |
| 2020-05-04 | $8.37 | $8.37 | $8.37 | $8.37 | $7.05 | 0 |
| 2020-05-01 | $8.37 | $8.37 | $8.37 | $8.37 | $7.05 | 0 |
| 2020-04-30 | $8.25 | $8.47 | $8.20 | $8.37 | $7.05 | 26,049,750 |
| 2020-04-29 | $8.07 | $8.18 | $8.01 | $8.18 | $6.89 | 10,994,020 |
| 2020-04-28 | $8.05 | $8.09 | $7.85 | $8.03 | $6.76 | 12,726,730 |
| 2020-04-27 | $7.94 | $8.14 | $7.94 | $8.06 | $6.79 | 13,179,200 |
| 2020-04-24 | $7.93 | $8.02 | $7.80 | $7.97 | $6.71 | 15,349,260 |
| 2020-04-23 | $7.95 | $8.00 | $7.91 | $7.94 | $6.69 | 12,738,600 |
| 2020-04-22 | $8.03 | $8.04 | $7.83 | $7.92 | $6.67 | 17,995,140 |
| 2020-04-21 | $7.88 | $8.06 | $7.79 | $8.02 | $6.75 | 28,901,770 |
| 2020-04-20 | $7.72 | $7.95 | $7.66 | $7.94 | $6.69 | 15,542,860 |
| 2020-04-17 | $7.63 | $7.73 | $7.63 | $7.67 | $6.46 | 10,973,860 |
| 2020-04-16 | $7.65 | $7.69 | $7.61 | $7.62 | $6.42 | 7,971,990 |
| 2020-04-15 | $7.74 | $7.74 | $7.60 | $7.66 | $6.45 | 9,079,580 |
| 2020-04-14 | $7.59 | $7.74 | $7.55 | $7.71 | $6.49 | 10,109,220 |
| 2020-04-13 | $7.51 | $7.62 | $7.50 | $7.59 | $6.39 | 5,708,670 |
| 2020-04-10 | $7.64 | $7.66 | $7.50 | $7.56 | $6.37 | 8,749,450 |
| 2020-04-09 | $7.69 | $7.69 | $7.61 | $7.64 | $6.43 | 5,576,040 |
| 2020-04-08 | $7.67 | $7.69 | $7.60 | $7.65 | $6.44 | 6,095,080 |
| 2020-04-07 | $7.69 | $7.74 | $7.64 | $7.71 | $6.49 | 8,232,790 |
| 2020-04-06 | $7.60 | $7.60 | $7.60 | $7.60 | $6.40 | 0 |
| 2020-04-03 | $7.58 | $7.65 | $7.52 | $7.60 | $6.40 | 7,842,700 |
| 2020-04-02 | $7.51 | $7.58 | $7.46 | $7.58 | $6.38 | 6,748,920 |
| 2020-04-01 | $7.61 | $7.69 | $7.51 | $7.55 | $6.36 | 11,638,190 |
| 2020-03-31 | $7.65 | $7.72 | $7.48 | $7.65 | $6.44 | 16,459,120 |
| 2020-03-30 | $7.39 | $7.61 | $7.36 | $7.54 | $6.35 | 12,821,580 |
| 2020-03-27 | $7.42 | $7.55 | $7.36 | $7.45 | $6.27 | 12,377,870 |
| 2020-03-26 | $7.48 | $7.48 | $7.35 | $7.35 | $6.19 | 8,383,010 |
| 2020-03-25 | $7.35 | $7.53 | $7.28 | $7.48 | $6.30 | 15,633,580 |
| 2020-03-24 | $7.17 | $7.24 | $7.08 | $7.19 | $6.06 | 8,532,620 |
| 2020-03-23 | $7.21 | $7.22 | $7.05 | $7.05 | $5.94 | 10,244,330 |
| 2020-03-20 | $7.19 | $7.38 | $7.11 | $7.33 | $6.17 | 13,931,680 |
| 2020-03-19 | $7.25 | $7.33 | $6.99 | $7.13 | $6.01 | 19,631,300 |
| 2020-03-18 | $7.53 | $7.55 | $7.25 | $7.26 | $6.11 | 18,442,870 |
| 2020-03-17 | $7.51 | $7.62 | $7.37 | $7.47 | $6.29 | 13,610,810 |
| 2020-03-16 | $7.75 | $7.78 | $7.50 | $7.52 | $6.33 | 18,862,300 |
| 2020-03-13 | $7.61 | $7.77 | $7.51 | $7.70 | $6.49 | 21,527,040 |
| 2020-03-12 | $7.86 | $7.90 | $7.74 | $7.82 | $6.59 | 15,153,310 |
| 2020-03-11 | $8.07 | $8.11 | $7.94 | $7.95 | $6.70 | 13,526,250 |
| 2020-03-10 | $7.82 | $8.06 | $7.82 | $8.03 | $6.76 | 20,270,070 |
| 2020-03-09 | $8.00 | $8.05 | $7.83 | $7.89 | $6.65 | 21,969,780 |
| 2020-03-06 | $8.16 | $8.17 | $8.08 | $8.10 | $6.82 | 16,091,540 |
| 2020-03-05 | $8.16 | $8.25 | $8.13 | $8.19 | $6.90 | 28,547,990 |
| 2020-03-04 | $7.94 | $8.18 | $7.93 | $8.17 | $6.88 | 25,184,320 |
| 2020-03-03 | $7.94 | $8.05 | $7.91 | $7.95 | $6.70 | 21,880,270 |
| 2020-03-02 | $7.69 | $7.94 | $7.68 | $7.92 | $6.67 | 27,092,800 |
| 2020-02-28 | $7.80 | $7.85 | $7.64 | $7.67 | $6.46 | 26,808,980 |
| 2020-02-27 | $8.03 | $8.06 | $7.84 | $7.89 | $6.65 | 26,779,200 |
| 2020-02-26 | $7.86 | $8.09 | $7.85 | $7.96 | $6.70 | 23,237,000 |
| 2020-02-25 | $7.95 | $8.07 | $7.83 | $7.93 | $6.68 | 21,066,860 |
| 2020-02-24 | $8.18 | $8.24 | $8.05 | $8.08 | $6.81 | 18,245,140 |
| 2020-02-21 | $8.20 | $8.27 | $8.18 | $8.20 | $6.91 | 21,173,290 |
| 2020-02-20 | $8.12 | $8.22 | $8.08 | $8.22 | $6.92 | 20,670,820 |
| 2020-02-19 | $8.16 | $8.20 | $8.10 | $8.12 | $6.84 | 17,945,170 |
| 2020-02-18 | $8.28 | $8.29 | $8.15 | $8.20 | $6.91 | 12,452,310 |
| 2020-02-17 | $8.12 | $8.28 | $8.12 | $8.26 | $6.96 | 16,289,210 |
| 2020-02-14 | $8.11 | $8.16 | $8.04 | $8.10 | $6.82 | 10,456,520 |
| 2020-02-13 | $8.13 | $8.21 | $8.06 | $8.10 | $6.82 | 10,331,790 |
| 2020-02-12 | $8.14 | $8.15 | $8.05 | $8.14 | $6.86 | 8,606,080 |
| 2020-02-11 | $8.02 | $8.25 | $7.96 | $8.14 | $6.86 | 15,231,750 |
| 2020-02-10 | $7.90 | $8.05 | $7.85 | $8.03 | $6.76 | 11,901,650 |
| 2020-02-07 | $7.99 | $7.99 | $7.81 | $7.93 | $6.68 | 11,450,660 |
| 2020-02-06 | $7.87 | $8.02 | $7.83 | $7.99 | $6.73 | 13,698,070 |
| 2020-02-05 | $7.86 | $8.04 | $7.71 | $7.89 | $6.65 | 13,998,180 |
| 2020-02-04 | $7.69 | $7.84 | $7.61 | $7.82 | $6.59 | 17,186,560 |
| 2020-02-03 | $7.71 | $7.98 | $7.71 | $7.71 | $6.49 | 28,284,420 |
| 2020-01-31 | $8.57 | $8.57 | $8.57 | $8.57 | $7.22 | 0 |
| 2020-01-30 | $8.57 | $8.57 | $8.57 | $8.57 | $7.22 | 0 |
| 2020-01-29 | $8.57 | $8.57 | $8.57 | $8.57 | $7.22 | 0 |
| 2020-01-28 | $8.57 | $8.57 | $8.57 | $8.57 | $7.22 | 0 |
| 2020-01-27 | $8.57 | $8.57 | $8.57 | $8.57 | $7.22 | 0 |
| 2020-01-24 | $8.57 | $8.57 | $8.57 | $8.57 | $7.22 | 0 |
| 2020-01-23 | $8.79 | $8.80 | $8.54 | $8.57 | $7.22 | 17,988,860 |
| 2020-01-22 | $8.78 | $8.90 | $8.58 | $8.87 | $7.47 | 13,560,530 |
| 2020-01-21 | $8.92 | $8.95 | $8.75 | $8.77 | $7.39 | 10,353,680 |
| 2020-01-20 | $9.05 | $9.05 | $8.88 | $8.92 | $7.51 | 9,110,920 |
| 2020-01-17 | $8.98 | $9.07 | $8.94 | $8.97 | $7.55 | 5,924,870 |
| 2020-01-16 | $8.96 | $9.10 | $8.92 | $8.99 | $7.57 | 9,636,680 |
| 2020-01-15 | $9.03 | $9.07 | $8.93 | $8.96 | $7.55 | 10,131,850 |
| 2020-01-14 | $9.07 | $9.14 | $8.99 | $9.03 | $7.61 | 11,489,000 |
| 2020-01-13 | $9.10 | $9.13 | $8.97 | $9.05 | $7.62 | 18,681,170 |
| 2020-01-10 | $9.20 | $9.20 | $9.09 | $9.19 | $7.74 | 7,628,460 |
| 2020-01-09 | $9.16 | $9.24 | $9.06 | $9.14 | $7.70 | 9,304,090 |
| 2020-01-08 | $9.13 | $9.19 | $8.99 | $9.04 | $7.61 | 14,319,840 |
| 2020-01-07 | $9.19 | $9.26 | $9.09 | $9.13 | $7.69 | 14,327,320 |
| 2020-01-06 | $9.07 | $9.21 | $9.03 | $9.18 | $7.73 | 12,937,930 |
| 2020-01-03 | $9.07 | $9.25 | $9.02 | $9.11 | $7.67 | 10,994,960 |
| 2020-01-02 | $9.06 | $9.09 | $8.94 | $9.06 | $7.63 | 16,267,380 |
| 2020-01-01 | $8.99 | $8.99 | $8.99 | $8.99 | $7.57 | 0 |
| 2019-12-31 | $8.81 | $9.00 | $8.77 | $8.99 | $7.57 | 18,062,450 |
| 2019-12-30 | $8.72 | $8.86 | $8.66 | $8.80 | $7.41 | 16,814,680 |
| 2019-12-27 | $8.74 | $8.76 | $8.68 | $8.72 | $7.34 | 9,126,290 |
| 2019-12-26 | $8.54 | $8.75 | $8.51 | $8.73 | $7.35 | 11,227,170 |
| 2019-12-25 | $8.62 | $8.63 | $8.48 | $8.51 | $7.17 | 10,037,700 |
| 2019-12-24 | $8.67 | $8.67 | $8.52 | $8.58 | $7.23 | 8,734,280 |
| 2019-12-23 | $8.71 | $8.76 | $8.61 | $8.67 | $7.30 | 12,104,300 |
| 2019-12-20 | $8.74 | $8.81 | $8.69 | $8.76 | $7.38 | 10,700,670 |
| 2019-12-19 | $8.77 | $8.80 | $8.65 | $8.72 | $7.34 | 8,631,320 |
| 2019-12-18 | $8.79 | $8.83 | $8.68 | $8.76 | $7.38 | 8,054,640 |
| 2019-12-17 | $8.74 | $8.85 | $8.70 | $8.78 | $7.39 | 11,948,100 |
| 2019-12-16 | $8.75 | $8.78 | $8.66 | $8.76 | $7.38 | 12,471,050 |
| 2019-12-13 | $8.57 | $8.72 | $8.57 | $8.69 | $7.32 | 14,279,370 |
| 2019-12-12 | $8.55 | $8.67 | $8.50 | $8.52 | $7.18 | 11,536,480 |
| 2019-12-11 | $8.47 | $8.58 | $8.38 | $8.55 | $7.20 | 13,226,810 |
| 2019-12-10 | $8.45 | $8.48 | $8.37 | $8.42 | $7.09 | 10,360,530 |
| 2019-12-09 | $8.44 | $8.48 | $8.34 | $8.45 | $7.12 | 11,403,950 |
| 2019-12-06 | $8.35 | $8.38 | $8.28 | $8.35 | $7.03 | 8,564,600 |
| 2019-12-05 | $8.37 | $8.41 | $8.27 | $8.32 | $7.01 | 8,249,900 |
| 2019-12-04 | $8.32 | $8.41 | $8.25 | $8.37 | $7.05 | 12,846,250 |
| 2019-12-03 | $8.07 | $8.34 | $8.04 | $8.31 | $7.00 | 20,527,780 |
| 2019-12-02 | $8.02 | $8.11 | $7.97 | $8.08 | $6.81 | 10,537,270 |
| 2019-11-29 | $7.88 | $8.04 | $7.87 | $8.00 | $6.74 | 9,164,590 |
| 2019-11-28 | $7.99 | $7.99 | $7.89 | $7.91 | $6.66 | 6,432,760 |
| 2019-11-27 | $8.05 | $8.05 | $7.91 | $7.93 | $6.68 | 11,004,340 |
| 2019-11-26 | $8.08 | $8.08 | $7.99 | $8.04 | $6.77 | 14,372,780 |
| 2019-11-25 | $7.90 | $8.04 | $7.90 | $7.99 | $6.73 | 13,325,120 |
| 2019-11-22 | $7.96 | $7.99 | $7.84 | $7.88 | $6.64 | 9,032,020 |
| 2019-11-21 | $7.89 | $7.96 | $7.82 | $7.94 | $6.69 | 11,500,220 |
| 2019-11-20 | $7.90 | $7.94 | $7.81 | $7.83 | $6.59 | 8,114,540 |
| 2019-11-19 | $7.72 | $7.90 | $7.71 | $7.88 | $6.64 | 11,551,030 |
| 2019-11-18 | $7.64 | $7.75 | $7.61 | $7.74 | $6.52 | 9,774,090 |
| 2019-11-15 | $7.72 | $7.75 | $7.60 | $7.62 | $6.42 | 11,841,070 |
| 2019-11-14 | $7.79 | $7.81 | $7.71 | $7.72 | $6.50 | 14,154,170 |
| 2019-11-13 | $7.92 | $7.92 | $7.74 | $7.77 | $6.54 | 16,033,970 |
| 2019-11-12 | $7.93 | $8.01 | $7.87 | $7.90 | $6.65 | 13,509,630 |
| 2019-11-11 | $8.12 | $8.12 | $7.89 | $7.97 | $6.71 | 17,533,910 |
| 2019-11-08 | $8.22 | $8.23 | $8.13 | $8.14 | $6.86 | 16,101,720 |
| 2019-11-07 | $8.22 | $8.27 | $8.15 | $8.19 | $6.90 | 13,217,770 |
| 2019-11-06 | $8.24 | $8.29 | $8.17 | $8.19 | $6.90 | 9,083,980 |
| 2019-11-05 | $8.23 | $8.29 | $8.17 | $8.24 | $6.94 | 14,240,280 |
| 2019-11-04 | $8.35 | $8.38 | $8.23 | $8.23 | $6.93 | 16,993,850 |
| 2019-11-01 | $8.43 | $8.49 | $8.27 | $8.35 | $7.03 | 20,619,540 |
| 2019-10-31 | $8.79 | $8.83 | $8.44 | $8.49 | $7.15 | 15,327,050 |
| 2019-10-30 | $8.73 | $8.88 | $8.66 | $8.84 | $7.45 | 11,471,760 |
| 2019-10-29 | $8.78 | $8.83 | $8.69 | $8.74 | $7.36 | 9,496,870 |
| 2019-10-28 | $8.62 | $8.82 | $8.62 | $8.78 | $7.39 | 9,665,810 |
| 2019-10-25 | $8.65 | $8.70 | $8.54 | $8.68 | $7.31 | 7,491,100 |
| 2019-10-24 | $8.56 | $8.67 | $8.56 | $8.60 | $7.24 | 5,352,850 |
| 2019-10-23 | $8.68 | $8.74 | $8.60 | $8.61 | $7.25 | 6,996,120 |
| 2019-10-22 | $8.73 | $8.75 | $8.67 | $8.72 | $7.34 | 6,179,620 |
| 2019-10-21 | $8.74 | $8.78 | $8.62 | $8.71 | $7.34 | 8,488,420 |
| 2019-10-18 | $8.79 | $8.94 | $8.72 | $8.74 | $7.36 | 11,215,900 |
| 2019-10-17 | $8.80 | $8.84 | $8.71 | $8.73 | $7.35 | 7,879,430 |
| 2019-10-16 | $8.95 | $8.97 | $8.69 | $8.81 | $7.42 | 13,935,500 |
| 2019-10-15 | $8.77 | $8.92 | $8.76 | $8.88 | $7.48 | 11,119,460 |
| 2019-10-14 | $8.78 | $8.92 | $8.76 | $8.81 | $7.42 | 10,268,780 |
| 2019-10-11 | $8.76 | $8.81 | $8.66 | $8.73 | $7.35 | 8,173,990 |
| 2019-10-10 | $8.62 | $8.74 | $8.57 | $8.72 | $7.34 | 10,868,470 |
| 2019-10-09 | $8.43 | $8.70 | $8.42 | $8.57 | $7.22 | 15,748,660 |
| 2019-10-08 | $8.61 | $8.70 | $8.33 | $8.56 | $7.21 | 27,087,650 |
| 2019-10-07 | $8.70 | $8.70 | $8.70 | $8.70 | $7.33 | 0 |
| 2019-10-04 | $8.70 | $8.70 | $8.70 | $8.70 | $7.33 | 0 |
| 2019-10-03 | $8.70 | $8.70 | $8.70 | $8.70 | $7.33 | 0 |
| 2019-10-02 | $8.70 | $8.70 | $8.70 | $8.70 | $7.33 | 0 |
| 2019-10-01 | $8.70 | $8.70 | $8.70 | $8.70 | $7.33 | 0 |
| 2019-09-30 | $8.56 | $8.82 | $8.50 | $8.70 | $7.33 | 8,096,280 |
| 2019-09-27 | $8.58 | $8.68 | $8.52 | $8.54 | $7.19 | 8,694,140 |
| 2019-09-26 | $8.80 | $8.90 | $8.51 | $8.58 | $7.23 | 16,654,240 |
| 2019-09-25 | $8.99 | $8.99 | $8.79 | $8.79 | $7.40 | 12,895,020 |
| 2019-09-24 | $8.76 | $9.04 | $8.72 | $8.98 | $7.56 | 17,741,320 |
| 2019-09-23 | $8.88 | $8.89 | $8.68 | $8.72 | $7.34 | 12,396,190 |
| 2019-09-20 | $8.88 | $8.95 | $8.84 | $8.89 | $7.49 | 10,765,170 |
| 2019-09-19 | $8.91 | $8.93 | $8.80 | $8.88 | $7.48 | 9,668,220 |
| 2019-09-18 | $8.92 | $8.95 | $8.84 | $8.93 | $7.52 | 7,238,690 |
| 2019-09-17 | $8.90 | $8.96 | $8.80 | $8.85 | $7.45 | 9,254,250 |
| 2019-09-16 | $9.08 | $9.09 | $8.88 | $8.93 | $7.52 | 12,444,690 |
| 2019-09-13 | $9.04 | $9.04 | $9.04 | $9.04 | $7.61 | 0 |
| 2019-09-12 | $9.09 | $9.09 | $8.97 | $9.04 | $7.61 | 9,585,540 |
| 2019-09-11 | $9.00 | $9.10 | $8.93 | $9.05 | $7.62 | 13,806,820 |
| 2019-09-10 | $9.02 | $9.06 | $8.94 | $8.96 | $7.55 | 8,917,700 |
| 2019-09-09 | $8.96 | $9.02 | $8.91 | $8.99 | $7.57 | 10,356,560 |
| 2019-09-06 | $8.88 | $8.96 | $8.80 | $8.96 | $7.55 | 11,746,660 |
| 2019-09-05 | $9.14 | $9.14 | $8.82 | $8.84 | $7.45 | 20,003,490 |
| 2019-09-04 | $8.91 | $9.03 | $8.88 | $8.96 | $7.55 | 16,247,330 |
| 2019-09-03 | $8.93 | $8.96 | $8.80 | $8.90 | $7.50 | 10,427,160 |
| 2019-09-02 | $8.60 | $8.93 | $8.55 | $8.86 | $7.46 | 16,268,460 |
| 2019-08-30 | $8.50 | $8.67 | $8.50 | $8.56 | $7.21 | 11,839,100 |
| 2019-08-29 | $8.59 | $8.62 | $8.40 | $8.46 | $7.13 | 17,426,690 |
| 2019-08-28 | $8.31 | $8.38 | $8.27 | $8.35 | $7.03 | 6,109,100 |
| 2019-08-27 | $8.24 | $8.37 | $8.16 | $8.31 | $7.00 | 9,227,690 |
| 2019-08-26 | $8.16 | $8.30 | $8.07 | $8.20 | $6.91 | 8,347,520 |
| 2019-08-23 | $8.32 | $8.34 | $8.21 | $8.22 | $6.92 | 7,408,750 |
| 2019-08-22 | $8.30 | $8.34 | $8.21 | $8.32 | $7.01 | 6,337,340 |
| 2019-08-21 | $8.28 | $8.33 | $8.25 | $8.28 | $6.97 | 4,465,280 |
| 2019-08-20 | $8.36 | $8.36 | $8.27 | $8.29 | $6.98 | 5,411,320 |
| 2019-08-19 | $8.15 | $8.39 | $8.09 | $8.36 | $7.04 | 10,453,890 |
| 2019-08-16 | $8.14 | $8.16 | $8.06 | $8.11 | $6.83 | 6,116,920 |
| 2019-08-15 | $8.04 | $8.16 | $7.92 | $8.14 | $6.86 | 5,904,340 |
| 2019-08-14 | $8.20 | $8.26 | $8.14 | $8.16 | $6.87 | 5,385,360 |
| 2019-08-13 | $8.12 | $8.18 | $8.07 | $8.11 | $6.83 | 5,764,290 |
| 2019-08-12 | $8.11 | $8.18 | $8.08 | $8.18 | $6.89 | 5,573,400 |
| 2019-08-09 | $8.28 | $8.35 | $8.04 | $8.10 | $6.82 | 9,401,040 |
| 2019-08-08 | $8.39 | $8.39 | $8.23 | $8.27 | $6.97 | 6,614,400 |
| 2019-08-07 | $8.45 | $8.49 | $8.21 | $8.27 | $6.97 | 13,658,510 |
| 2019-08-06 | $8.28 | $8.48 | $8.09 | $8.46 | $7.13 | 16,750,040 |
| 2019-08-05 | $8.54 | $8.54 | $8.32 | $8.32 | $7.01 | 13,482,820 |
| 2019-08-02 | $8.75 | $8.77 | $8.52 | $8.54 | $7.19 | 13,656,450 |
| 2019-08-01 | $8.97 | $9.07 | $8.87 | $8.89 | $7.49 | 8,299,210 |
| 2019-07-31 | $9.01 | $9.11 | $8.93 | $9.00 | $7.58 | 11,081,900 |
| 2019-07-30 | $8.82 | $9.07 | $8.80 | $9.05 | $7.62 | 15,414,660 |
| 2019-07-29 | $8.73 | $8.84 | $8.73 | $8.82 | $7.43 | 8,766,450 |
| 2019-07-26 | $8.72 | $8.81 | $8.71 | $8.77 | $7.39 | 8,864,980 |
| 2019-07-25 | $8.81 | $8.83 | $8.74 | $8.77 | $7.39 | 7,912,610 |
| 2019-07-24 | $8.85 | $8.90 | $8.78 | $8.83 | $7.44 | 10,585,790 |
| 2019-07-23 | $8.81 | $8.92 | $8.70 | $8.92 | $7.51 | 12,091,070 |
| 2019-07-22 | $8.85 | $8.99 | $8.72 | $8.85 | $7.45 | 14,140,800 |
| 2019-07-19 | $8.72 | $8.90 | $8.71 | $8.89 | $7.49 | 10,889,620 |
| 2019-07-18 | $8.79 | $8.81 | $8.67 | $8.75 | $7.37 | 7,621,100 |
| 2019-07-17 | $8.81 | $8.85 | $8.78 | $8.83 | $7.44 | 6,477,160 |
| 2019-07-16 | $8.82 | $8.86 | $8.76 | $8.84 | $7.45 | 5,028,010 |
| 2019-07-15 | $8.84 | $8.88 | $8.62 | $8.81 | $7.42 | 10,577,740 |
| 2019-07-12 | $8.81 | $8.88 | $8.72 | $8.82 | $7.43 | 7,167,620 |
| 2019-07-11 | $9.02 | $9.03 | $8.73 | $8.78 | $7.39 | 12,631,880 |
| 2019-07-10 | $8.98 | $9.05 | $8.90 | $8.98 | $7.56 | 8,549,120 |
| 2019-07-09 | $8.99 | $9.05 | $8.90 | $8.94 | $7.53 | 5,378,510 |
| 2019-07-08 | $9.19 | $9.22 | $8.91 | $8.97 | $7.55 | 11,540,330 |
| 2019-07-05 | $9.19 | $9.22 | $9.11 | $9.18 | $7.73 | 6,508,650 |
| 2019-07-04 | $9.18 | $9.32 | $9.10 | $9.15 | $7.71 | 14,528,080 |
| 2019-07-03 | $9.03 | $9.18 | $8.94 | $9.15 | $7.71 | 18,324,790 |
| 2019-07-02 | $8.90 | $9.05 | $8.87 | $9.05 | $7.62 | 18,504,950 |
| 2019-07-01 | $8.98 | $9.08 | $8.91 | $8.94 | $7.53 | 13,497,990 |
| 2019-06-28 | $8.94 | $8.98 | $8.74 | $8.88 | $7.48 | 8,891,650 |
| 2019-06-27 | $8.95 | $9.10 | $8.88 | $8.89 | $7.49 | 12,584,610 |
| 2019-06-26 | $8.81 | $9.10 | $8.76 | $8.95 | $7.54 | 16,616,490 |
| 2019-06-25 | $8.96 | $8.98 | $8.69 | $8.76 | $7.38 | 19,697,340 |
| 2019-06-24 | $9.49 | $9.56 | $9.40 | $9.48 | $7.56 | 15,855,230 |
| 2019-06-21 | $9.33 | $9.55 | $9.31 | $9.47 | $7.55 | 14,979,910 |
| 2019-06-20 | $9.04 | $9.32 | $9.01 | $9.29 | $7.41 | 17,440,930 |
| 2019-06-19 | $9.03 | $9.17 | $9.02 | $9.03 | $7.20 | 10,367,140 |
| 2019-06-18 | $8.94 | $9.03 | $8.87 | $8.94 | $7.13 | 6,682,720 |
| 2019-06-17 | $9.04 | $9.04 | $8.90 | $8.98 | $7.16 | 8,895,170 |
| 2019-06-14 | $8.99 | $9.04 | $8.82 | $8.92 | $7.11 | 12,055,820 |
| 2019-06-13 | $8.98 | $9.07 | $8.95 | $8.95 | $7.14 | 9,220,390 |
| 2019-06-12 | $9.04 | $9.04 | $8.95 | $9.01 | $7.19 | 11,208,750 |
| 2019-06-11 | $8.91 | $9.05 | $8.87 | $9.05 | $7.22 | 18,326,140 |
| 2019-06-10 | $8.76 | $8.92 | $8.70 | $8.90 | $7.10 | 12,645,110 |
| 2019-06-07 | $8.74 | $8.74 | $8.74 | $8.74 | $6.97 | 0 |
| 2019-06-06 | $8.70 | $8.80 | $8.63 | $8.74 | $6.97 | 10,769,840 |
| 2019-06-05 | $8.64 | $8.75 | $8.62 | $8.70 | $6.94 | 11,046,990 |
| 2019-06-04 | $8.63 | $8.66 | $8.55 | $8.60 | $6.86 | 8,087,050 |
| 2019-06-03 | $8.77 | $8.82 | $8.60 | $8.63 | $6.88 | 9,925,170 |
| 2019-05-31 | $8.73 | $8.85 | $8.70 | $8.77 | $7.00 | 10,648,900 |
| 2019-05-30 | $8.72 | $8.76 | $8.65 | $8.71 | $6.95 | 8,068,620 |
| 2019-05-29 | $8.70 | $8.97 | $8.67 | $8.77 | $7.00 | 16,604,810 |
| 2019-05-28 | $8.69 | $8.77 | $8.65 | $8.74 | $6.97 | 10,146,580 |
| 2019-05-27 | $8.60 | $8.71 | $8.51 | $8.67 | $6.92 | 9,961,570 |
| 2019-05-24 | $8.67 | $8.73 | $8.56 | $8.58 | $6.84 | 6,443,010 |
| 2019-05-23 | $8.62 | $8.72 | $8.52 | $8.63 | $6.88 | 10,812,290 |
| 2019-05-22 | $8.70 | $8.77 | $8.61 | $8.65 | $6.90 | 7,843,940 |
| 2019-05-21 | $8.68 | $8.84 | $8.65 | $8.74 | $6.97 | 9,953,590 |
| 2019-05-20 | $8.70 | $8.78 | $8.56 | $8.66 | $6.91 | 8,495,300 |
| 2019-05-17 | $9.00 | $9.01 | $8.73 | $8.77 | $7.00 | 10,866,800 |
| 2019-05-16 | $8.90 | $9.00 | $8.84 | $8.99 | $7.17 | 12,210,910 |
| 2019-05-15 | $8.81 | $8.97 | $8.79 | $8.90 | $7.10 | 18,028,790 |
| 2019-05-14 | $8.70 | $8.86 | $8.61 | $8.78 | $7.00 | 14,269,870 |
| 2019-05-13 | $8.88 | $8.88 | $8.73 | $8.75 | $6.98 | 12,474,110 |
| 2019-05-10 | $8.85 | $8.98 | $8.58 | $8.89 | $7.09 | 30,491,090 |
| 2019-05-09 | $9.06 | $9.11 | $8.72 | $8.74 | $6.97 | 29,144,840 |
| 2019-05-08 | $9.03 | $9.32 | $8.93 | $9.06 | $7.23 | 35,847,060 |
| 2019-05-07 | $9.20 | $9.31 | $9.03 | $9.17 | $7.31 | 35,050,250 |
| 2019-05-06 | $9.30 | $9.45 | $9.06 | $9.10 | $7.26 | 43,470,110 |
| 2019-05-03 | $9.63 | $9.63 | $9.63 | $9.63 | $7.68 | 0 |
| 2019-05-02 | $9.63 | $9.63 | $9.63 | $9.63 | $7.68 | 0 |
| 2019-05-01 | $9.63 | $9.63 | $9.63 | $9.63 | $7.68 | 0 |
| 2019-04-30 | $9.98 | $9.98 | $9.51 | $9.63 | $7.68 | 68,950,370 |
| 2019-04-29 | $10.40 | $10.63 | $10.30 | $10.37 | $8.27 | 49,359,530 |
| 2019-04-26 | $10.53 | $10.81 | $10.36 | $10.37 | $8.27 | 61,094,930 |
| 2019-04-25 | $10.32 | $10.86 | $10.27 | $10.53 | $8.40 | 79,585,390 |
| 2019-04-24 | $10.06 | $10.35 | $9.98 | $10.26 | $8.18 | 65,504,120 |
| 2019-04-23 | $9.65 | $10.29 | $9.53 | $10.15 | $8.10 | 104,115,990 |
| 2019-04-22 | $9.77 | $9.85 | $9.30 | $9.35 | $7.46 | 32,342,540 |
| 2019-04-19 | $9.64 | $9.75 | $9.44 | $9.72 | $7.75 | 17,373,700 |
| 2019-04-18 | $9.81 | $9.88 | $9.64 | $9.67 | $7.71 | 24,057,910 |
| 2019-04-17 | $9.66 | $10.05 | $9.65 | $9.77 | $7.79 | 54,585,380 |
| 2019-04-16 | $9.54 | $9.64 | $9.29 | $9.61 | $7.67 | 28,868,950 |
| 2019-04-15 | $9.53 | $9.79 | $9.52 | $9.53 | $7.60 | 27,520,100 |
| 2019-04-12 | $9.42 | $9.50 | $9.38 | $9.41 | $7.51 | 16,677,770 |
| 2019-04-11 | $9.67 | $9.76 | $9.35 | $9.43 | $7.52 | 21,228,420 |
| 2019-04-10 | $9.60 | $9.75 | $9.47 | $9.62 | $7.67 | 21,195,600 |
| 2019-04-09 | $9.66 | $9.75 | $9.56 | $9.68 | $7.72 | 21,830,560 |
| 2019-04-08 | $9.92 | $10.03 | $9.47 | $9.66 | $7.70 | 48,532,220 |
| 2019-04-05 | $9.79 | $9.79 | $9.79 | $9.79 | $7.81 | 0 |
| 2019-04-04 | $9.45 | $9.81 | $9.43 | $9.79 | $7.81 | 43,523,360 |
| 2019-04-03 | $9.28 | $9.46 | $9.20 | $9.41 | $7.51 | 27,146,580 |
| 2019-04-02 | $9.22 | $9.30 | $9.07 | $9.28 | $7.40 | 40,430,040 |
| 2019-04-01 | $8.76 | $9.14 | $8.76 | $9.13 | $7.28 | 53,907,610 |
| 2019-03-29 | $8.40 | $8.69 | $8.32 | $8.66 | $6.91 | 25,855,400 |
| 2019-03-28 | $8.60 | $8.60 | $8.34 | $8.38 | $6.68 | 22,759,160 |
| 2019-03-27 | $8.63 | $8.75 | $8.52 | $8.61 | $6.87 | 18,882,500 |
| 2019-03-26 | $8.88 | $8.91 | $8.55 | $8.59 | $6.85 | 25,470,160 |
| 2019-03-25 | $9.01 | $9.04 | $8.79 | $8.81 | $7.03 | 31,626,930 |
| 2019-03-22 | $9.03 | $9.21 | $8.96 | $9.15 | $7.30 | 34,862,260 |
| 2019-03-21 | $8.86 | $9.13 | $8.86 | $9.01 | $7.19 | 53,968,180 |
| 2019-03-20 | $8.88 | $9.02 | $8.77 | $8.85 | $7.06 | 28,941,450 |
| 2019-03-19 | $8.99 | $9.18 | $8.83 | $8.91 | $7.11 | 41,439,550 |
| 2019-03-18 | $8.62 | $8.95 | $8.61 | $8.93 | $7.12 | 29,524,030 |
| 2019-03-15 | $8.49 | $8.70 | $8.46 | $8.57 | $6.84 | 16,733,790 |
| 2019-03-14 | $8.57 | $8.69 | $8.38 | $8.43 | $6.72 | 17,410,500 |
| 2019-03-13 | $8.77 | $8.83 | $8.56 | $8.59 | $6.85 | 20,025,740 |
| 2019-03-12 | $8.88 | $8.95 | $8.65 | $8.75 | $6.98 | 21,623,650 |
| 2019-03-11 | $8.62 | $8.84 | $8.51 | $8.82 | $7.03 | 20,657,870 |
| 2019-03-08 | $8.90 | $8.91 | $8.59 | $8.61 | $6.87 | 32,621,420 |
| 2019-03-07 | $8.92 | $9.14 | $8.89 | $9.07 | $7.23 | 27,592,280 |
| 2019-03-06 | $8.74 | $8.94 | $8.73 | $8.91 | $7.11 | 23,472,440 |
| 2019-03-05 | $8.66 | $8.77 | $8.61 | $8.72 | $6.96 | 15,953,790 |
| 2019-03-04 | $8.60 | $8.86 | $8.57 | $8.65 | $6.90 | 24,198,120 |
| 2019-03-01 | $8.55 | $8.59 | $8.45 | $8.57 | $6.84 | 10,527,260 |
| 2019-02-28 | $8.46 | $8.60 | $8.44 | $8.51 | $6.79 | 12,005,110 |
| 2019-02-27 | $8.48 | $8.65 | $8.41 | $8.49 | $6.77 | 20,164,670 |
| 2019-02-26 | $8.47 | $8.71 | $8.40 | $8.44 | $6.73 | 29,510,410 |
| 2019-02-25 | $8.10 | $8.48 | $8.10 | $8.46 | $6.75 | 26,660,990 |
| 2019-02-22 | $7.98 | $8.08 | $7.94 | $8.05 | $6.42 | 15,762,560 |
| 2019-02-21 | $8.07 | $8.11 | $7.94 | $7.96 | $6.35 | 11,485,480 |
| 2019-02-20 | $8.07 | $8.11 | $7.95 | $8.07 | $6.44 | 8,158,290 |
| 2019-02-19 | $8.10 | $8.24 | $8.01 | $8.09 | $6.45 | 14,471,760 |
| 2019-02-18 | $7.99 | $8.12 | $7.95 | $8.11 | $6.47 | 10,498,400 |
| 2019-02-15 | $8.07 | $8.15 | $7.92 | $7.95 | $6.34 | 13,833,140 |
| 2019-02-14 | $7.90 | $8.12 | $7.86 | $8.08 | $6.44 | 15,556,780 |
| 2019-02-13 | $7.81 | $7.94 | $7.77 | $7.90 | $6.30 | 11,015,010 |
| 2019-02-12 | $7.81 | $7.84 | $7.73 | $7.83 | $6.25 | 8,114,860 |
| 2019-02-11 | $7.74 | $7.90 | $7.73 | $7.82 | $6.24 | 13,975,250 |
| 2019-02-08 | $7.72 | $7.72 | $7.72 | $7.72 | $6.16 | 0 |
| 2019-02-07 | $7.72 | $7.72 | $7.72 | $7.72 | $6.16 | 0 |
| 2019-02-06 | $7.72 | $7.72 | $7.72 | $7.72 | $6.16 | 0 |
| 2019-02-05 | $7.72 | $7.72 | $7.72 | $7.72 | $6.16 | 0 |
| 2019-02-04 | $7.72 | $7.72 | $7.72 | $7.72 | $6.16 | 0 |
| 2019-02-01 | $7.65 | $7.73 | $7.63 | $7.72 | $6.16 | 7,537,300 |
| 2019-01-31 | $7.57 | $7.71 | $7.54 | $7.68 | $6.13 | 11,024,150 |
| 2019-01-30 | $7.47 | $7.63 | $7.40 | $7.59 | $6.05 | 12,869,300 |
| 2019-01-29 | $7.34 | $7.49 | $7.28 | $7.47 | $5.96 | 9,001,870 |
| 2019-01-28 | $7.37 | $7.43 | $7.33 | $7.35 | $5.86 | 6,701,290 |
| 2019-01-25 | $7.38 | $7.38 | $7.27 | $7.35 | $5.86 | 9,038,650 |
| 2019-01-24 | $7.36 | $7.39 | $7.29 | $7.35 | $5.86 | 4,693,310 |
| 2019-01-23 | $7.43 | $7.46 | $7.29 | $7.37 | $5.88 | 6,949,260 |
| 2019-01-22 | $7.48 | $7.53 | $7.42 | $7.47 | $5.96 | 9,253,410 |
| 2019-01-21 | $7.44 | $7.57 | $7.39 | $7.51 | $5.99 | 10,610,920 |
| 2019-01-18 | $7.31 | $7.42 | $7.29 | $7.40 | $5.90 | 7,504,430 |
| 2019-01-17 | $7.35 | $7.35 | $7.25 | $7.31 | $5.83 | 6,415,250 |
| 2019-01-16 | $7.36 | $7.40 | $7.30 | $7.32 | $5.84 | 4,450,160 |
| 2019-01-15 | $7.37 | $7.37 | $7.26 | $7.34 | $5.85 | 6,995,110 |
| 2019-01-14 | $7.33 | $7.38 | $7.31 | $7.35 | $5.86 | 7,164,930 |
| 2019-01-11 | $7.32 | $7.37 | $7.29 | $7.31 | $5.83 | 6,302,270 |
| 2019-01-10 | $7.28 | $7.37 | $7.25 | $7.28 | $5.81 | 5,044,880 |
| 2019-01-09 | $7.27 | $7.39 | $7.23 | $7.28 | $5.81 | 6,419,620 |
| 2019-01-08 | $7.23 | $7.28 | $7.20 | $7.27 | $5.80 | 6,184,290 |
| 2019-01-07 | $7.20 | $7.26 | $7.18 | $7.23 | $5.77 | 9,990,920 |
| 2019-01-04 | $6.95 | $7.19 | $6.95 | $7.18 | $5.73 | 9,193,550 |
| 2019-01-03 | $7.00 | $7.12 | $6.99 | $7.06 | $5.63 | 6,433,110 |
| 2019-01-02 | $7.07 | $7.10 | $6.94 | $7.05 | $5.62 | 9,701,600 |
| 2019-01-01 | $7.05 | $7.05 | $7.05 | $7.05 | $5.62 | 0 |
| 2018-12-31 | $7.05 | $7.05 | $7.05 | $7.05 | $5.62 | 0 |
| 2018-12-28 | $7.09 | $7.12 | $7.00 | $7.05 | $5.62 | 14,153,430 |
| 2018-12-27 | $7.24 | $7.25 | $7.07 | $7.10 | $5.66 | 9,578,970 |
| 2018-12-26 | $7.17 | $7.21 | $7.12 | $7.14 | $5.69 | 4,801,650 |
| 2018-12-25 | $7.15 | $7.20 | $7.02 | $7.18 | $5.73 | 5,133,040 |
| 2018-12-24 | $7.14 | $7.24 | $7.11 | $7.21 | $5.75 | 4,438,820 |
| 2018-12-21 | $7.27 | $7.27 | $7.12 | $7.15 | $5.70 | 7,046,810 |
| 2018-12-20 | $7.24 | $7.28 | $7.20 | $7.25 | $5.78 | 5,482,530 |
| 2018-12-19 | $7.35 | $7.36 | $7.20 | $7.20 | $5.74 | 6,732,700 |
| 2018-12-18 | $7.40 | $7.46 | $7.24 | $7.30 | $5.82 | 7,739,830 |
| 2018-12-17 | $7.45 | $7.50 | $7.30 | $7.41 | $5.91 | 7,869,020 |
| 2018-12-14 | $7.61 | $7.63 | $7.48 | $7.50 | $5.98 | 8,422,660 |
| 2018-12-13 | $7.53 | $7.67 | $7.51 | $7.60 | $6.06 | 10,552,680 |
| 2018-12-12 | $7.50 | $7.58 | $7.46 | $7.50 | $5.98 | 5,377,170 |
| 2018-12-11 | $7.41 | $7.52 | $7.39 | $7.52 | $6.00 | 4,551,750 |
| 2018-12-10 | $7.48 | $7.49 | $7.29 | $7.37 | $5.88 | 7,293,330 |
| 2018-12-07 | $7.49 | $7.52 | $7.46 | $7.50 | $5.98 | 4,399,760 |
| 2018-12-06 | $7.57 | $7.60 | $7.46 | $7.47 | $5.96 | 7,348,570 |
| 2018-12-05 | $7.59 | $7.64 | $7.53 | $7.62 | $6.08 | 8,147,700 |
| 2018-12-04 | $7.74 | $7.74 | $7.62 | $7.68 | $6.13 | 8,800,190 |
| 2018-12-03 | $7.73 | $7.82 | $7.70 | $7.73 | $6.17 | 14,487,910 |
| 2018-11-30 | $7.51 | $7.55 | $7.39 | $7.54 | $6.01 | 6,307,820 |
| 2018-11-29 | $7.75 | $7.77 | $7.48 | $7.50 | $5.98 | 8,618,570 |
| 2018-11-28 | $7.65 | $7.72 | $7.53 | $7.69 | $6.13 | 7,551,010 |
| 2018-11-27 | $7.74 | $7.75 | $7.53 | $7.56 | $6.03 | 11,090,830 |
| 2018-11-26 | $7.76 | $8.13 | $7.71 | $7.71 | $6.15 | 18,198,800 |
| 2018-11-23 | $7.93 | $7.96 | $7.67 | $7.75 | $6.18 | 9,014,480 |
| 2018-11-22 | $7.97 | $8.05 | $7.89 | $7.96 | $6.35 | 6,007,920 |
| 2018-11-21 | $7.86 | $8.02 | $7.81 | $7.95 | $6.34 | 7,476,560 |
| 2018-11-20 | $8.10 | $8.19 | $7.90 | $7.94 | $6.33 | 10,911,960 |
| 2018-11-19 | $7.97 | $8.20 | $7.97 | $8.14 | $6.49 | 12,396,820 |
| 2018-11-16 | $7.83 | $8.05 | $7.81 | $7.98 | $6.36 | 11,639,430 |
| 2018-11-15 | $7.80 | $7.86 | $7.75 | $7.84 | $6.25 | 8,044,480 |
| 2018-11-14 | $7.74 | $7.93 | $7.73 | $7.81 | $6.23 | 9,238,930 |
| 2018-11-13 | $7.55 | $7.85 | $7.52 | $7.77 | $6.20 | 11,832,700 |
| 2018-11-12 | $7.49 | $7.62 | $7.47 | $7.61 | $6.07 | 8,636,030 |
| 2018-11-09 | $7.58 | $7.58 | $7.48 | $7.48 | $5.97 | 6,930,560 |
| 2018-11-08 | $7.72 | $7.74 | $7.54 | $7.65 | $6.10 | 7,836,260 |
| 2018-11-07 | $7.68 | $7.75 | $7.61 | $7.68 | $6.13 | 12,243,770 |
| 2018-11-06 | $7.54 | $7.71 | $7.54 | $7.71 | $6.15 | 10,087,320 |
| 2018-11-05 | $7.58 | $7.65 | $7.54 | $7.62 | $6.08 | 11,813,980 |
| 2018-11-02 | $7.54 | $7.65 | $7.51 | $7.62 | $6.08 | 16,355,370 |
| 2018-11-01 | $7.55 | $7.61 | $7.43 | $7.43 | $5.93 | 13,105,490 |
| 2018-10-31 | $7.50 | $7.58 | $7.46 | $7.53 | $6.01 | 7,873,410 |
| 2018-10-30 | $7.40 | $7.55 | $7.26 | $7.50 | $5.98 | 7,505,100 |
| 2018-10-29 | $7.44 | $7.58 | $7.39 | $7.43 | $5.93 | 6,390,480 |
| 2018-10-26 | $7.47 | $7.65 | $7.43 | $7.47 | $5.96 | 6,477,970 |
| 2018-10-25 | $7.17 | $7.44 | $7.15 | $7.43 | $5.93 | 5,869,610 |
| 2018-10-24 | $7.31 | $7.49 | $7.31 | $7.39 | $5.89 | 4,120,360 |
| 2018-10-23 | $7.51 | $7.54 | $7.33 | $7.37 | $5.88 | 6,697,840 |
| 2018-10-22 | $7.25 | $7.58 | $7.24 | $7.51 | $5.99 | 13,207,790 |
| 2018-10-19 | $6.96 | $7.22 | $6.91 | $7.20 | $5.74 | 8,840,620 |
| 2018-10-18 | $7.09 | $7.11 | $6.96 | $7.00 | $5.58 | 7,093,940 |
| 2018-10-17 | $7.09 | $7.15 | $6.95 | $7.09 | $5.66 | 7,186,180 |
| 2018-10-16 | $7.19 | $7.24 | $6.95 | $7.01 | $5.59 | 8,286,840 |
| 2018-10-15 | $7.29 | $7.33 | $7.15 | $7.19 | $5.73 | 5,728,130 |
| 2018-10-12 | $7.27 | $7.34 | $7.06 | $7.25 | $5.78 | 11,093,160 |
| 2018-10-11 | $7.73 | $7.76 | $7.27 | $7.39 | $5.89 | 16,639,930 |
| 2018-10-10 | $7.81 | $7.93 | $7.77 | $7.89 | $6.29 | 5,112,010 |
| 2018-10-09 | $7.87 | $7.96 | $7.80 | $7.81 | $6.23 | 6,120,110 |
| 2018-10-08 | $8.00 | $8.04 | $7.83 | $7.89 | $6.29 | 8,847,610 |
| 2018-10-05 | $8.11 | $8.11 | $8.11 | $8.11 | $6.47 | 0 |
| 2018-10-04 | $8.11 | $8.11 | $8.11 | $8.11 | $6.47 | 0 |
| 2018-10-03 | $8.11 | $8.11 | $8.11 | $8.11 | $6.47 | 0 |
| 2018-10-02 | $8.11 | $8.11 | $8.11 | $8.11 | $6.47 | 0 |
| 2018-10-01 | $8.11 | $8.11 | $8.11 | $8.11 | $6.47 | 0 |
| 2018-09-28 | $8.16 | $8.16 | $8.02 | $8.11 | $6.47 | 8,315,730 |
| 2018-09-27 | $8.19 | $8.20 | $8.11 | $8.14 | $6.49 | 5,521,690 |
| 2018-09-26 | $8.18 | $8.23 | $8.13 | $8.15 | $6.50 | 6,805,670 |
| 2018-09-25 | $8.20 | $8.20 | $8.09 | $8.15 | $6.50 | 9,115,020 |
| 2018-09-24 | $8.28 | $8.28 | $8.28 | $8.28 | $6.60 | 0 |
| 2018-09-21 | $8.15 | $8.32 | $8.07 | $8.28 | $6.60 | 10,871,260 |
| 2018-09-20 | $8.08 | $8.14 | $8.06 | $8.10 | $6.46 | 6,721,520 |
| 2018-09-19 | $7.85 | $8.15 | $7.82 | $8.09 | $6.45 | 14,555,740 |
| 2018-09-18 | $7.73 | $7.87 | $7.67 | $7.86 | $6.27 | 7,662,910 |
| 2018-09-17 | $7.94 | $7.94 | $7.71 | $7.71 | $6.15 | 7,518,230 |
| 2018-09-14 | $7.96 | $7.97 | $7.88 | $7.94 | $6.33 | 4,895,480 |
| 2018-09-13 | $7.93 | $8.00 | $7.87 | $7.96 | $6.35 | 6,228,180 |
| 2018-09-12 | $7.97 | $7.97 | $7.87 | $7.88 | $6.29 | 7,268,430 |
| 2018-09-11 | $7.98 | $8.05 | $7.92 | $7.97 | $6.36 | 5,953,390 |
| 2018-09-10 | $8.09 | $8.10 | $7.98 | $8.02 | $6.40 | 5,209,690 |
| 2018-09-07 | $8.05 | $8.20 | $8.04 | $8.08 | $6.44 | 4,716,180 |
| 2018-09-06 | $8.15 | $8.19 | $8.03 | $8.07 | $6.44 | 5,495,480 |
| 2018-09-05 | $8.24 | $8.28 | $8.15 | $8.15 | $6.50 | 7,771,820 |
| 2018-09-04 | $8.17 | $8.30 | $8.12 | $8.24 | $6.57 | 6,563,640 |
| 2018-09-03 | $8.22 | $8.31 | $8.06 | $8.16 | $6.51 | 11,421,660 |
| 2018-08-31 | $8.49 | $8.49 | $8.24 | $8.32 | $6.64 | 8,363,600 |
| 2018-08-30 | $8.33 | $8.65 | $8.32 | $8.42 | $6.72 | 15,502,920 |
| 2018-08-29 | $8.35 | $8.36 | $8.20 | $8.25 | $6.58 | 6,754,280 |
| 2018-08-28 | $8.48 | $8.48 | $8.29 | $8.33 | $6.64 | 8,517,860 |
| 2018-08-27 | $8.20 | $8.47 | $8.20 | $8.46 | $6.75 | 8,053,710 |
| 2018-08-24 | $8.09 | $8.33 | $8.08 | $8.22 | $6.56 | 5,556,470 |
| 2018-08-23 | $8.14 | $8.18 | $8.02 | $8.12 | $6.48 | 5,485,460 |
| 2018-08-22 | $8.15 | $8.15 | $8.07 | $8.13 | $6.48 | 4,024,860 |
| 2018-08-21 | $8.00 | $8.15 | $8.00 | $8.12 | $6.48 | 5,094,680 |
| 2018-08-20 | $8.05 | $8.09 | $7.92 | $7.99 | $6.37 | 7,307,300 |
| 2018-08-17 | $8.14 | $8.26 | $8.02 | $8.03 | $6.40 | 6,413,460 |
| 2018-08-16 | $8.11 | $8.20 | $8.06 | $8.09 | $6.45 | 6,606,430 |
| 2018-08-15 | $8.42 | $8.46 | $8.19 | $8.20 | $6.54 | 6,007,120 |
| 2018-08-14 | $8.46 | $8.53 | $8.36 | $8.41 | $6.71 | 5,425,300 |
| 2018-08-13 | $8.43 | $8.53 | $8.30 | $8.51 | $6.79 | 7,897,520 |
| 2018-08-10 | $8.41 | $8.55 | $8.39 | $8.54 | $6.81 | 7,562,800 |
| 2018-08-09 | $8.22 | $8.45 | $8.21 | $8.42 | $6.72 | 8,293,900 |
| 2018-08-08 | $8.32 | $8.34 | $8.22 | $8.27 | $6.60 | 4,395,920 |
| 2018-08-07 | $8.13 | $8.34 | $8.09 | $8.32 | $6.64 | 6,523,420 |
| 2018-08-06 | $8.25 | $8.39 | $8.06 | $8.13 | $6.48 | 11,053,120 |
| 2018-08-03 | $8.42 | $8.46 | $8.23 | $8.27 | $6.60 | 8,916,120 |
| 2018-08-02 | $8.53 | $8.67 | $8.24 | $8.41 | $6.71 | 9,526,460 |
| 2018-08-01 | $8.78 | $8.85 | $8.55 | $8.63 | $6.88 | 12,062,610 |
| 2018-07-31 | $8.55 | $8.82 | $8.52 | $8.79 | $7.01 | 12,988,780 |
| 2018-07-30 | $8.66 | $8.72 | $8.52 | $8.54 | $6.81 | 8,171,990 |
| 2018-07-27 | $8.66 | $8.78 | $8.61 | $8.66 | $6.91 | 7,079,920 |
| 2018-07-26 | $8.77 | $8.88 | $8.65 | $8.66 | $6.91 | 11,500,520 |
| 2018-07-25 | $8.85 | $8.88 | $8.76 | $8.77 | $7.00 | 13,325,820 |
| 2018-07-24 | $8.55 | $9.04 | $8.55 | $8.85 | $7.06 | 20,939,060 |
| 2018-07-23 | $8.31 | $8.59 | $8.26 | $8.57 | $6.84 | 12,021,320 |
| 2018-07-20 | $8.20 | $8.33 | $8.09 | $8.31 | $6.63 | 9,365,080 |
| 2018-07-19 | $8.50 | $8.54 | $8.40 | $8.44 | $6.57 | 9,414,050 |
| 2018-07-18 | $8.66 | $8.68 | $8.50 | $8.54 | $6.65 | 10,809,240 |
| 2018-07-17 | $8.51 | $8.68 | $8.51 | $8.64 | $6.73 | 14,273,560 |
| 2018-07-16 | $8.68 | $8.73 | $8.50 | $8.53 | $6.64 | 13,159,620 |
| 2018-07-13 | $8.59 | $8.66 | $8.52 | $8.55 | $6.66 | 7,684,650 |
| 2018-07-12 | $8.33 | $8.66 | $8.33 | $8.58 | $6.68 | 11,856,260 |
| 2018-07-11 | $8.48 | $8.48 | $8.21 | $8.32 | $6.48 | 11,324,190 |
| 2018-07-10 | $8.57 | $8.68 | $8.52 | $8.62 | $6.71 | 11,780,260 |
| 2018-07-09 | $8.44 | $8.58 | $8.31 | $8.57 | $6.67 | 10,873,150 |
| 2018-07-06 | $8.47 | $8.54 | $8.14 | $8.44 | $6.57 | 15,232,270 |
| 2018-07-05 | $8.60 | $8.68 | $8.38 | $8.41 | $6.55 | 13,581,380 |
| 2018-07-04 | $8.90 | $8.99 | $8.43 | $8.45 | $6.58 | 19,215,810 |
| 2018-07-03 | $8.57 | $8.88 | $8.55 | $8.87 | $6.91 | 19,158,030 |
| 2018-07-02 | $8.98 | $9.05 | $8.41 | $8.47 | $6.60 | 15,317,560 |
| 2018-06-29 | $8.83 | $9.05 | $8.81 | $8.99 | $7.00 | 8,242,990 |
| 2018-06-28 | $8.95 | $9.04 | $8.73 | $8.81 | $6.86 | 9,885,130 |
| 2018-06-27 | $9.08 | $9.18 | $8.82 | $8.95 | $6.97 | 16,382,670 |
| 2018-06-26 | $9.62 | $9.62 | $8.75 | $9.18 | $7.15 | 26,206,150 |
| 2018-06-25 | $9.86 | $9.97 | $9.69 | $9.72 | $7.57 | 10,368,700 |
| 2018-06-22 | $9.69 | $9.91 | $9.51 | $9.86 | $7.68 | 9,379,900 |
| 2018-06-21 | $9.95 | $10.02 | $9.67 | $9.76 | $7.60 | 9,545,620 |
| 2018-06-20 | $9.68 | $9.95 | $9.64 | $9.91 | $7.72 | 9,755,060 |
| 2018-06-19 | $10.15 | $10.32 | $9.42 | $9.64 | $7.51 | 19,779,690 |
| 2018-06-18 | $10.40 | $10.40 | $10.40 | $10.40 | $8.10 | 0 |
| 2018-06-15 | $10.51 | $10.61 | $10.38 | $10.40 | $8.10 | 8,953,380 |
| 2018-06-14 | $10.48 | $10.65 | $10.41 | $10.52 | $8.19 | 9,888,680 |
| 2018-06-13 | $10.73 | $10.79 | $10.50 | $10.54 | $8.21 | 8,564,850 |
| 2018-06-12 | $10.79 | $10.84 | $10.69 | $10.76 | $8.38 | 11,045,110 |
| 2018-06-11 | $10.79 | $10.88 | $10.67 | $10.73 | $8.36 | 9,416,180 |
| 2018-06-08 | $10.94 | $10.98 | $10.70 | $10.79 | $8.40 | 10,309,030 |
| 2018-06-07 | $10.93 | $11.11 | $10.88 | $10.99 | $8.56 | 10,446,070 |
| 2018-06-06 | $10.89 | $10.99 | $10.84 | $10.91 | $8.50 | 7,042,880 |
| 2018-06-05 | $10.71 | $10.94 | $10.71 | $10.93 | $8.51 | 12,050,780 |
| 2018-06-04 | $10.56 | $10.79 | $10.56 | $10.75 | $8.37 | 12,462,510 |
| 2018-06-01 | $10.67 | $10.75 | $10.47 | $10.52 | $8.19 | 14,542,790 |
| 2018-05-31 | $10.75 | $10.88 | $10.64 | $10.67 | $8.31 | 15,220,020 |
| 2018-05-30 | $10.70 | $10.93 | $10.63 | $10.73 | $8.36 | 12,200,000 |
| 2018-05-29 | $11.19 | $11.25 | $10.94 | $10.94 | $8.52 | 13,910,110 |
| 2018-05-28 | $11.30 | $11.40 | $11.14 | $11.17 | $8.70 | 10,167,350 |
| 2018-05-25 | $11.29 | $11.49 | $11.26 | $11.36 | $8.85 | 10,617,970 |
| 2018-05-24 | $11.41 | $11.47 | $11.19 | $11.20 | $8.72 | 8,931,890 |
| 2018-05-23 | $11.54 | $11.54 | $11.36 | $11.41 | $8.89 | 12,141,440 |
| 2018-05-22 | $11.55 | $11.65 | $11.42 | $11.55 | $9.00 | 8,615,230 |
| 2018-05-21 | $11.47 | $11.63 | $11.45 | $11.57 | $9.01 | 12,253,040 |
| 2018-05-18 | $11.32 | $11.37 | $11.23 | $11.35 | $8.84 | 7,184,810 |
| 2018-05-17 | $11.23 | $11.35 | $11.21 | $11.31 | $8.81 | 7,411,820 |
| 2018-05-16 | $11.26 | $11.29 | $11.19 | $11.23 | $8.75 | 5,885,210 |
| 2018-05-15 | $11.20 | $11.33 | $11.15 | $11.28 | $8.79 | 8,107,400 |
| 2018-05-14 | $11.21 | $11.40 | $11.19 | $11.23 | $8.75 | 9,886,460 |
| 2018-05-11 | $11.16 | $11.24 | $11.12 | $11.21 | $8.73 | 7,791,350 |
| 2018-05-10 | $11.21 | $11.29 | $11.13 | $11.23 | $8.75 | 8,520,840 |
| 2018-05-09 | $11.15 | $11.28 | $11.15 | $11.22 | $8.74 | 7,030,810 |
| 2018-05-08 | $11.18 | $11.24 | $11.11 | $11.16 | $8.69 | 9,366,320 |
| 2018-05-07 | $10.96 | $11.26 | $10.92 | $11.14 | $8.68 | 13,170,280 |
| 2018-05-04 | $10.83 | $11.01 | $10.83 | $10.97 | $8.54 | 9,238,870 |
| 2018-05-03 | $10.87 | $10.92 | $10.63 | $10.89 | $8.48 | 10,063,840 |
| 2018-05-02 | $10.84 | $11.03 | $10.84 | $10.87 | $8.47 | 8,417,240 |
| 2018-05-01 | $10.83 | $10.83 | $10.83 | $10.83 | $8.44 | 0 |
| 2018-04-30 | $10.83 | $10.83 | $10.83 | $10.83 | $8.44 | 0 |
| 2018-04-27 | $10.68 | $10.92 | $10.68 | $10.83 | $8.44 | 9,041,340 |
| 2018-04-26 | $11.00 | $11.00 | $10.51 | $10.59 | $8.25 | 8,997,030 |
| 2018-04-25 | $10.91 | $10.99 | $10.90 | $10.92 | $8.51 | 5,099,050 |
| 2018-04-24 | $10.77 | $11.12 | $10.77 | $11.00 | $8.57 | 13,727,580 |
| 2018-04-23 | $10.67 | $10.90 | $10.66 | $10.71 | $8.34 | 5,780,300 |
| 2018-04-20 | $10.93 | $10.95 | $10.65 | $10.73 | $8.36 | 9,158,040 |
| 2018-04-19 | $10.82 | $10.99 | $10.80 | $10.98 | $8.55 | 6,985,560 |
| 2018-04-18 | $10.90 | $10.99 | $10.69 | $10.81 | $8.42 | 9,997,930 |
| 2018-04-17 | $11.07 | $11.12 | $10.84 | $10.87 | $8.47 | 9,655,520 |
| 2018-04-16 | $11.26 | $11.26 | $10.80 | $11.08 | $8.63 | 17,062,590 |
| 2018-04-13 | $11.23 | $11.32 | $11.04 | $11.20 | $8.72 | 9,829,500 |
| 2018-04-12 | $11.40 | $11.40 | $11.18 | $11.23 | $8.75 | 8,737,530 |
| 2018-04-11 | $11.22 | $11.46 | $11.21 | $11.40 | $8.88 | 11,098,140 |
| 2018-04-10 | $10.99 | $11.23 | $10.96 | $11.18 | $8.71 | 9,013,800 |
| 2018-04-09 | $10.86 | $11.05 | $10.86 | $10.98 | $8.55 | 5,552,170 |
| 2018-04-06 | $11.04 | $11.04 | $11.04 | $11.04 | $8.60 | 0 |
| 2018-04-05 | $11.04 | $11.04 | $11.04 | $11.04 | $8.60 | 0 |
| 2018-04-04 | $11.00 | $11.19 | $11.00 | $11.04 | $8.60 | 9,248,560 |
| 2018-04-03 | $10.92 | $11.06 | $10.91 | $11.02 | $8.58 | 8,634,300 |
| 2018-04-02 | $11.17 | $11.36 | $11.09 | $11.09 | $8.64 | 10,713,990 |
| 2018-03-30 | $11.23 | $11.27 | $11.14 | $11.19 | $8.72 | 5,739,970 |
| 2018-03-29 | $10.93 | $11.24 | $10.87 | $11.20 | $8.72 | 11,442,190 |
| 2018-03-28 | $10.86 | $11.07 | $10.83 | $10.89 | $8.48 | 10,714,800 |
| 2018-03-27 | $11.07 | $11.22 | $10.90 | $11.00 | $8.57 | 14,203,520 |
| 2018-03-26 | $10.60 | $10.97 | $10.38 | $10.91 | $8.50 | 15,898,040 |
| 2018-03-23 | $11.51 | $11.51 | $10.60 | $10.70 | $8.33 | 25,654,060 |
| 2018-03-22 | $12.07 | $12.10 | $11.75 | $11.78 | $9.18 | 11,941,820 |
| 2018-03-21 | $12.18 | $12.28 | $12.02 | $12.06 | $9.39 | 7,863,980 |
| 2018-03-20 | $12.15 | $12.18 | $11.93 | $12.14 | $9.46 | 6,964,210 |
| 2018-03-19 | $12.20 | $12.37 | $12.15 | $12.19 | $9.49 | 7,118,960 |
| 2018-03-16 | $12.51 | $12.56 | $12.22 | $12.30 | $9.58 | 8,972,120 |
| 2018-03-15 | $12.28 | $12.55 | $12.20 | $12.54 | $9.77 | 9,252,290 |
| 2018-03-14 | $12.55 | $12.60 | $12.26 | $12.28 | $9.56 | 9,888,680 |
| 2018-03-13 | $12.69 | $12.76 | $12.55 | $12.60 | $9.81 | 10,133,600 |
| 2018-03-12 | $12.73 | $12.79 | $12.50 | $12.76 | $9.94 | 21,700,020 |
| 2018-03-09 | $12.64 | $12.83 | $12.60 | $12.73 | $9.91 | 17,778,860 |
| 2018-03-08 | $12.16 | $12.67 | $12.16 | $12.63 | $9.84 | 16,867,480 |
| 2018-03-07 | $12.29 | $12.38 | $12.08 | $12.27 | $9.56 | 8,881,140 |
| 2018-03-06 | $12.18 | $12.36 | $12.05 | $12.31 | $9.59 | 14,714,180 |
| 2018-03-05 | $12.03 | $12.22 | $12.00 | $12.07 | $9.40 | 7,859,450 |
| 2018-03-02 | $12.19 | $12.27 | $12.05 | $12.10 | $9.42 | 9,218,670 |
| 2018-03-01 | $12.18 | $12.40 | $12.04 | $12.31 | $9.59 | 16,733,510 |
| 2018-02-28 | $12.33 | $12.45 | $12.14 | $12.28 | $9.56 | 14,153,370 |
| 2018-02-27 | $12.79 | $12.81 | $12.32 | $12.43 | $9.68 | 23,680,330 |
| 2018-02-26 | $12.78 | $12.89 | $12.54 | $12.87 | $10.02 | 21,252,250 |
| 2018-02-23 | $12.79 | $12.90 | $12.61 | $12.74 | $9.92 | 9,379,040 |
| 2018-02-22 | $12.47 | $12.87 | $12.42 | $12.78 | $9.95 | 14,869,870 |
| 2018-02-21 | $12.33 | $12.33 | $12.33 | $12.33 | $9.60 | 0 |
| 2018-02-20 | $12.33 | $12.33 | $12.33 | $12.33 | $9.60 | 0 |
| 2018-02-19 | $12.33 | $12.33 | $12.33 | $12.33 | $9.60 | 0 |
| 2018-02-16 | $12.33 | $12.33 | $12.33 | $12.33 | $9.60 | 0 |
| 2018-02-15 | $12.33 | $12.33 | $12.33 | $12.33 | $9.60 | 0 |
| 2018-02-14 | $12.08 | $12.35 | $11.98 | $12.33 | $9.60 | 10,152,190 |
| 2018-02-13 | $12.06 | $12.28 | $12.02 | $12.07 | $9.40 | 9,378,680 |
| 2018-02-12 | $11.90 | $12.09 | $11.79 | $12.06 | $9.39 | 15,524,000 |
| 2018-02-09 | $12.02 | $12.19 | $11.32 | $12.01 | $9.35 | 31,438,260 |
| 2018-02-08 | $12.18 | $12.67 | $12.06 | $12.40 | $9.66 | 21,680,040 |
| 2018-02-07 | $12.88 | $12.97 | $12.00 | $12.31 | $9.59 | 31,616,630 |
| 2018-02-06 | $13.30 | $13.30 | $12.52 | $12.56 | $9.78 | 35,255,330 |
| 2018-02-05 | $12.84 | $13.53 | $12.80 | $13.50 | $10.51 | 58,830,200 |
| 2018-02-02 | $12.50 | $12.96 | $12.32 | $12.93 | $10.07 | 26,199,050 |
| 2018-02-01 | $12.54 | $12.85 | $12.21 | $12.51 | $9.74 | 28,596,320 |
| 2018-01-31 | $12.50 | $12.72 | $12.40 | $12.64 | $9.84 | 23,569,780 |
| 2018-01-30 | $12.77 | $13.00 | $12.48 | $12.64 | $9.84 | 38,218,250 |
| 2018-01-29 | $12.65 | $12.96 | $12.63 | $12.77 | $9.95 | 34,831,770 |
| 2018-01-26 | $12.47 | $12.75 | $12.35 | $12.70 | $9.89 | 33,721,640 |
| 2018-01-25 | $12.32 | $12.50 | $12.29 | $12.49 | $9.73 | 29,414,120 |
| 2018-01-24 | $12.10 | $12.42 | $12.05 | $12.34 | $9.61 | 32,761,570 |
| 2018-01-23 | $11.86 | $12.21 | $11.86 | $12.13 | $9.45 | 26,138,260 |
| 2018-01-22 | $11.99 | $12.08 | $11.83 | $11.89 | $9.26 | 20,837,570 |
| 2018-01-19 | $11.98 | $12.20 | $11.98 | $12.03 | $9.37 | 31,885,950 |
| 2018-01-18 | $12.03 | $12.19 | $11.92 | $11.97 | $9.32 | 25,017,080 |
| 2018-01-17 | $11.90 | $12.05 | $11.74 | $12.03 | $9.37 | 31,100,670 |
| 2018-01-16 | $11.46 | $11.97 | $11.44 | $11.89 | $9.26 | 24,933,880 |
| 2018-01-15 | $11.86 | $11.86 | $11.53 | $11.55 | $9.00 | 18,573,930 |
| 2018-01-12 | $11.74 | $11.93 | $11.69 | $11.86 | $9.24 | 19,156,860 |
| 2018-01-11 | $11.67 | $11.82 | $11.54 | $11.79 | $9.18 | 16,029,260 |
| 2018-01-10 | $11.85 | $11.86 | $11.52 | $11.59 | $9.03 | 14,968,130 |
| 2018-01-09 | $11.72 | $11.91 | $11.71 | $11.74 | $9.14 | 15,473,400 |
| 2018-01-08 | $11.67 | $12.06 | $11.66 | $11.79 | $9.18 | 38,120,460 |
| 2018-01-05 | $11.50 | $11.89 | $11.45 | $11.63 | $9.06 | 30,882,560 |
| 2018-01-04 | $11.37 | $11.56 | $11.37 | $11.50 | $8.96 | 16,993,810 |
| 2018-01-03 | $11.45 | $11.51 | $11.31 | $11.40 | $8.88 | 14,726,080 |
| 2018-01-02 | $11.12 | $11.46 | $11.08 | $11.45 | $8.92 | 23,844,970 |
| 2018-01-01 | $11.12 | $11.12 | $11.12 | $11.12 | $8.66 | 0 |
| 2017-12-29 | $10.83 | $11.17 | $10.83 | $11.12 | $8.66 | 20,819,920 |
| 2017-12-28 | $10.83 | $10.97 | $10.81 | $10.86 | $8.46 | 8,918,020 |
| 2017-12-27 | $10.86 | $10.94 | $10.79 | $10.82 | $8.43 | 8,917,150 |
| 2017-12-26 | $10.73 | $10.95 | $10.70 | $10.87 | $8.47 | 11,117,330 |
| 2017-12-25 | $10.54 | $10.90 | $10.52 | $10.72 | $8.35 | 17,723,330 |
| 2017-12-22 | $10.47 | $10.67 | $10.41 | $10.51 | $8.19 | 10,024,100 |
| 2017-12-21 | $10.66 | $10.67 | $10.30 | $10.50 | $8.18 | 14,228,950 |
| 2017-12-20 | $10.78 | $10.84 | $10.63 | $10.63 | $8.28 | 6,661,820 |
| 2017-12-19 | $10.74 | $10.85 | $10.66 | $10.82 | $8.43 | 8,190,820 |
| 2017-12-18 | $10.74 | $10.76 | $10.67 | $10.74 | $8.37 | 6,382,360 |
| 2017-12-15 | $10.71 | $10.78 | $10.69 | $10.70 | $8.33 | 4,876,440 |
| 2017-12-14 | $10.83 | $10.86 | $10.73 | $10.74 | $8.37 | 8,006,700 |
| 2017-12-13 | $10.82 | $10.91 | $10.78 | $10.87 | $8.47 | 8,757,570 |
| 2017-12-12 | $11.12 | $11.12 | $10.83 | $10.85 | $8.45 | 18,233,960 |
| 2017-12-11 | $11.05 | $11.18 | $11.02 | $11.14 | $8.68 | 9,400,980 |
| 2017-12-08 | $11.05 | $11.07 | $10.98 | $11.03 | $8.59 | 8,028,000 |
| 2017-12-07 | $11.05 | $11.12 | $10.98 | $11.00 | $8.57 | 8,348,650 |
| 2017-12-06 | $11.15 | $11.20 | $10.94 | $11.12 | $8.66 | 15,677,050 |
| 2017-12-05 | $11.30 | $11.43 | $11.12 | $11.17 | $8.70 | 14,091,270 |
| 2017-12-04 | $11.48 | $11.49 | $11.21 | $11.29 | $8.79 | 20,578,560 |
| 2017-12-01 | $11.49 | $11.55 | $11.38 | $11.52 | $8.97 | 13,296,930 |
| 2017-11-30 | $11.50 | $11.65 | $11.40 | $11.52 | $8.97 | 14,919,500 |
| 2017-11-29 | $11.75 | $11.79 | $11.32 | $11.56 | $9.00 | 30,457,300 |
| 2017-11-28 | $11.81 | $11.87 | $11.73 | $11.77 | $9.17 | 11,573,560 |
| 2017-11-27 | $11.84 | $12.01 | $11.78 | $11.84 | $9.22 | 25,991,760 |
| 2017-11-24 | $11.60 | $11.98 | $11.60 | $11.84 | $9.22 | 30,719,360 |
| 2017-11-23 | $11.78 | $11.90 | $11.40 | $11.59 | $9.03 | 16,790,620 |
| 2017-11-22 | $11.78 | $11.87 | $11.68 | $11.78 | $9.18 | 15,488,160 |
| 2017-11-21 | $11.46 | $11.78 | $11.46 | $11.76 | $9.16 | 32,355,950 |
| 2017-11-20 | $11.40 | $11.47 | $11.26 | $11.39 | $8.87 | 11,488,920 |
| 2017-11-17 | $11.20 | $11.59 | $11.07 | $11.54 | $8.99 | 33,113,800 |
| 2017-11-16 | $11.27 | $11.36 | $11.20 | $11.23 | $8.75 | 13,888,200 |
| 2017-11-15 | $11.61 | $11.61 | $11.21 | $11.32 | $8.82 | 25,695,340 |
| 2017-11-14 | $11.59 | $11.68 | $11.50 | $11.61 | $9.04 | 16,814,500 |
| 2017-11-13 | $11.67 | $11.73 | $11.60 | $11.63 | $9.06 | 17,963,810 |
| 2017-11-10 | $11.77 | $11.79 | $11.66 | $11.69 | $9.10 | 17,469,060 |
| 2017-11-09 | $11.92 | $11.99 | $11.79 | $11.83 | $9.21 | 24,825,260 |
| 2017-11-08 | $11.86 | $12.21 | $11.73 | $12.00 | $9.35 | 45,891,500 |
| 2017-11-07 | $11.67 | $11.92 | $11.60 | $11.87 | $9.25 | 20,823,350 |
| 2017-11-06 | $11.75 | $11.78 | $11.52 | $11.63 | $9.06 | 17,308,670 |
| 2017-11-03 | $11.93 | $12.00 | $11.66 | $11.80 | $9.19 | 15,629,650 |
| 2017-11-02 | $11.85 | $11.93 | $11.68 | $11.76 | $9.16 | 17,100,170 |
| 2017-11-01 | $11.73 | $11.93 | $11.68 | $11.88 | $9.25 | 13,957,490 |
| 2017-10-31 | $11.66 | $11.77 | $11.56 | $11.73 | $9.14 | 12,601,400 |
| 2017-10-30 | $11.82 | $11.86 | $11.49 | $11.65 | $9.07 | 21,190,850 |
| 2017-10-27 | $12.00 | $12.00 | $11.81 | $11.82 | $9.21 | 16,690,390 |
| 2017-10-26 | $12.13 | $12.13 | $11.94 | $12.03 | $9.37 | 16,075,150 |
| 2017-10-25 | $12.06 | $12.16 | $12.03 | $12.11 | $9.43 | 18,954,160 |
| 2017-10-24 | $11.99 | $12.11 | $11.93 | $12.10 | $9.42 | 20,957,010 |
| 2017-10-23 | $12.04 | $12.09 | $11.89 | $12.00 | $9.35 | 14,026,290 |
| 2017-10-20 | $11.95 | $12.08 | $11.92 | $12.00 | $9.35 | 20,132,530 |
| 2017-10-19 | $11.80 | $11.92 | $11.73 | $11.89 | $9.26 | 17,055,510 |
| 2017-10-18 | $11.72 | $11.86 | $11.70 | $11.81 | $9.20 | 14,288,050 |
| 2017-10-17 | $11.67 | $11.82 | $11.65 | $11.71 | $9.12 | 9,443,270 |
| 2017-10-16 | $11.89 | $11.93 | $11.60 | $11.66 | $9.08 | 19,276,640 |
| 2017-10-13 | $11.82 | $11.90 | $11.74 | $11.87 | $9.25 | 11,243,090 |
| 2017-10-12 | $11.95 | $12.01 | $11.78 | $11.82 | $9.21 | 15,002,610 |
| 2017-10-11 | $12.00 | $12.07 | $11.92 | $11.94 | $9.30 | 15,755,330 |
| 2017-10-10 | $11.85 | $12.07 | $11.80 | $12.05 | $9.39 | 31,000,470 |
| 2017-10-09 | $11.86 | $11.88 | $11.68 | $11.75 | $9.15 | 17,556,210 |
| 2017-10-06 | $11.65 | $11.65 | $11.65 | $11.65 | $9.07 | 0 |
| 2017-10-05 | $11.65 | $11.65 | $11.65 | $11.65 | $9.07 | 0 |
| 2017-10-04 | $11.65 | $11.65 | $11.65 | $11.65 | $9.07 | 0 |
| 2017-10-03 | $11.65 | $11.65 | $11.65 | $11.65 | $9.07 | 0 |
| 2017-10-02 | $11.65 | $11.65 | $11.65 | $11.65 | $9.07 | 0 |
| 2017-09-29 | $11.58 | $11.72 | $11.58 | $11.65 | $9.07 | 13,747,760 |
| 2017-09-28 | $11.61 | $11.64 | $11.53 | $11.58 | $9.02 | 12,839,430 |
| 2017-09-27 | $11.70 | $11.77 | $11.57 | $11.61 | $9.04 | 14,210,580 |
| 2017-09-26 | $11.65 | $11.78 | $11.63 | $11.70 | $9.11 | 9,619,060 |
| 2017-09-25 | $11.76 | $11.79 | $11.47 | $11.75 | $9.15 | 27,263,220 |
| 2017-09-22 | $11.73 | $11.85 | $11.57 | $11.81 | $9.20 | 23,671,070 |
| 2017-09-21 | $11.94 | $11.95 | $11.72 | $11.76 | $9.16 | 20,863,150 |
| 2017-09-20 | $12.12 | $12.19 | $11.89 | $11.94 | $9.30 | 28,934,580 |
| 2017-09-19 | $12.19 | $12.22 | $12.10 | $12.18 | $9.49 | 20,920,650 |
| 2017-09-18 | $12.05 | $12.23 | $12.02 | $12.16 | $9.47 | 20,367,650 |
| 2017-09-15 | $12.06 | $12.15 | $12.04 | $12.05 | $9.39 | 18,491,830 |
| 2017-09-14 | $11.95 | $12.13 | $11.92 | $12.06 | $9.39 | 25,935,980 |
| 2017-09-13 | $11.89 | $11.98 | $11.85 | $11.91 | $9.28 | 15,582,090 |
| 2017-09-12 | $12.15 | $12.16 | $11.85 | $11.89 | $9.26 | 41,675,170 |
| 2017-09-11 | $12.11 | $12.24 | $12.10 | $12.14 | $9.46 | 22,067,160 |
| 2017-09-08 | $12.16 | $12.24 | $12.10 | $12.12 | $9.44 | 15,878,010 |
| 2017-09-07 | $12.17 | $12.29 | $12.14 | $12.17 | $9.48 | 19,951,690 |
| 2017-09-06 | $12.31 | $12.31 | $12.07 | $12.17 | $9.48 | 30,129,490 |
| 2017-09-05 | $12.31 | $12.40 | $12.26 | $12.30 | $9.58 | 25,499,990 |
| 2017-09-04 | $12.64 | $12.69 | $12.26 | $12.30 | $9.58 | 63,334,930 |
| 2017-09-01 | $12.92 | $12.94 | $12.57 | $12.61 | $9.82 | 50,575,130 |
| 2017-08-31 | $12.88 | $12.94 | $12.72 | $12.84 | $10.00 | 31,510,300 |
| 2017-08-30 | $13.21 | $13.21 | $12.82 | $12.88 | $10.03 | 69,919,960 |
| 2017-08-29 | $12.69 | $13.29 | $12.68 | $13.20 | $10.28 | 90,290,240 |
| 2017-08-28 | $12.56 | $12.72 | $12.47 | $12.65 | $9.85 | 32,954,790 |
| 2017-08-25 | $12.40 | $12.62 | $12.31 | $12.51 | $9.74 | 21,383,650 |
| 2017-08-24 | $12.58 | $12.61 | $12.25 | $12.46 | $9.70 | 35,875,900 |
| 2017-08-23 | $12.93 | $12.95 | $12.62 | $12.63 | $9.84 | 31,707,760 |
| 2017-08-22 | $12.80 | $12.95 | $12.66 | $12.89 | $10.04 | 32,505,460 |
| 2017-08-21 | $12.85 | $12.96 | $12.62 | $12.80 | $9.97 | 28,125,380 |
| 2017-08-18 | $12.75 | $12.93 | $12.66 | $12.84 | $10.00 | 26,975,250 |
| 2017-08-17 | $12.58 | $12.96 | $12.53 | $12.85 | $10.01 | 37,170,120 |
| 2017-08-16 | $12.69 | $12.74 | $12.52 | $12.58 | $9.80 | 20,124,280 |
| 2017-08-15 | $12.75 | $12.83 | $12.57 | $12.69 | $9.88 | 18,763,570 |
| 2017-08-14 | $12.52 | $12.76 | $12.52 | $12.72 | $9.91 | 23,192,490 |
| 2017-08-11 | $12.70 | $12.79 | $12.45 | $12.59 | $9.81 | 34,985,050 |
| 2017-08-10 | $12.82 | $12.96 | $12.58 | $12.85 | $10.01 | 31,179,460 |
| 2017-08-09 | $13.10 | $13.10 | $12.61 | $12.77 | $9.95 | 59,876,670 |
| 2017-08-08 | $13.21 | $13.44 | $13.00 | $13.10 | $10.20 | 37,674,310 |
| 2017-08-07 | $13.25 | $13.35 | $13.11 | $13.18 | $10.27 | 40,520,860 |
| 2017-08-04 | $13.60 | $13.79 | $13.31 | $13.34 | $10.39 | 66,793,100 |
| 2017-08-03 | $13.34 | $13.73 | $13.23 | $13.66 | $10.64 | 76,111,090 |
| 2017-08-02 | $13.10 | $13.36 | $13.00 | $13.31 | $10.37 | 50,510,800 |
| 2017-08-01 | $13.19 | $13.48 | $13.03 | $13.07 | $10.18 | 44,336,610 |
| 2017-07-31 | $12.89 | $13.28 | $12.68 | $13.18 | $10.27 | 52,796,050 |
| 2017-07-28 | $12.80 | $12.95 | $12.70 | $12.80 | $9.97 | 22,724,270 |
| 2017-07-27 | $13.13 | $13.13 | $12.69 | $12.79 | $9.96 | 48,239,940 |
| 2017-07-26 | $12.82 | $13.34 | $12.72 | $13.13 | $10.23 | 63,162,270 |
| 2017-07-25 | $12.90 | $12.90 | $12.57 | $12.79 | $9.96 | 39,724,300 |
| 2017-07-24 | $13.50 | $13.96 | $13.21 | $13.24 | $10.31 | 93,486,560 |
| 2017-07-21 | $12.91 | $13.50 | $12.91 | $13.35 | $10.09 | 57,586,230 |
| 2017-07-20 | $12.75 | $12.96 | $12.71 | $12.88 | $9.74 | 29,925,130 |
| 2017-07-19 | $12.48 | $12.68 | $12.36 | $12.67 | $9.58 | 35,250,990 |
| 2017-07-18 | $12.30 | $12.57 | $12.26 | $12.47 | $9.43 | 17,807,150 |
| 2017-07-17 | $12.71 | $12.79 | $11.93 | $12.31 | $9.31 | 42,889,770 |
| 2017-07-14 | $12.67 | $12.81 | $12.54 | $12.77 | $9.65 | 34,978,260 |
| 2017-07-13 | $13.23 | $13.41 | $12.60 | $12.75 | $9.64 | 82,986,120 |
| 2017-07-12 | $13.08 | $13.23 | $13.04 | $13.21 | $9.99 | 28,495,070 |
| 2017-07-11 | $13.14 | $13.32 | $13.09 | $13.15 | $9.94 | 28,593,820 |
| 2017-07-10 | $12.87 | $13.58 | $12.83 | $13.21 | $9.99 | 72,355,960 |
| 2017-07-07 | $12.74 | $12.87 | $12.63 | $12.81 | $9.68 | 26,227,870 |
| 2017-07-06 | $12.71 | $12.92 | $12.48 | $12.75 | $9.64 | 39,864,450 |
| 2017-07-05 | $12.49 | $12.72 | $12.45 | $12.68 | $9.59 | 26,072,850 |
| 2017-07-04 | $12.77 | $12.84 | $12.40 | $12.47 | $9.43 | 42,506,370 |
| 2017-07-03 | $12.84 | $12.97 | $12.77 | $12.84 | $9.71 | 31,376,610 |
| 2017-06-30 | $12.90 | $13.09 | $12.67 | $12.93 | $9.78 | 34,327,740 |
| 2017-06-29 | $12.80 | $13.03 | $12.68 | $12.94 | $9.78 | 29,953,870 |
| 2017-06-28 | $12.75 | $13.05 | $12.63 | $12.78 | $9.66 | 42,276,310 |
| 2017-06-27 | $12.72 | $13.08 | $12.63 | $12.67 | $9.58 | 59,310,940 |
| 2017-06-26 | $12.25 | $12.75 | $12.24 | $12.74 | $9.63 | 63,873,690 |
| 2017-06-23 | $12.12 | $12.25 | $12.01 | $12.25 | $9.26 | 26,207,490 |
| 2017-06-22 | $12.12 | $12.44 | $12.05 | $12.18 | $9.21 | 54,160,130 |
| 2017-06-21 | $12.00 | $12.17 | $11.99 | $12.13 | $9.17 | 27,128,740 |
| 2017-06-20 | $11.90 | $12.16 | $11.87 | $12.04 | $9.10 | 37,322,930 |
| 2017-06-19 | $11.88 | $11.98 | $11.84 | $11.91 | $9.00 | 22,230,360 |
| 2017-06-16 | $11.70 | $11.98 | $11.66 | $11.91 | $9.00 | 34,182,170 |
| 2017-06-15 | $11.66 | $11.80 | $11.62 | $11.70 | $8.85 | 14,893,340 |
| 2017-06-14 | $11.81 | $11.85 | $11.67 | $11.74 | $8.88 | 19,183,960 |
| 2017-06-13 | $11.75 | $11.84 | $11.65 | $11.82 | $8.94 | 22,185,950 |
| 2017-06-12 | $11.70 | $11.93 | $11.65 | $11.70 | $8.85 | 27,144,910 |
| 2017-06-09 | $11.64 | $11.74 | $11.56 | $11.70 | $8.85 | 27,855,340 |
| 2017-06-08 | $11.48 | $11.73 | $11.48 | $11.66 | $8.82 | 37,050,650 |
| 2017-06-07 | $11.35 | $11.52 | $11.33 | $11.48 | $8.68 | 30,337,330 |
| 2017-06-06 | $11.32 | $11.38 | $11.29 | $11.34 | $8.57 | 12,272,130 |
| 2017-06-05 | $11.39 | $11.47 | $11.29 | $11.37 | $8.60 | 12,677,440 |
| 2017-06-02 | $11.27 | $11.49 | $11.25 | $11.38 | $8.60 | 15,013,090 |
| 2017-06-01 | $11.52 | $11.57 | $11.32 | $11.35 | $8.58 | 20,149,820 |
| 2017-05-31 | $11.82 | $11.87 | $11.57 | $11.58 | $8.75 | 18,826,540 |
| 2017-05-30 | $11.68 | $11.68 | $11.68 | $11.68 | $8.83 | 0 |
| 2017-05-29 | $11.68 | $11.68 | $11.68 | $11.68 | $8.83 | 0 |
| 2017-05-26 | $11.69 | $11.85 | $11.66 | $11.68 | $8.83 | 19,123,340 |
| 2017-05-25 | $11.44 | $11.75 | $11.38 | $11.69 | $8.84 | 29,111,350 |
| 2017-05-24 | $11.39 | $11.50 | $11.26 | $11.49 | $8.69 | 15,583,500 |
| 2017-05-23 | $11.33 | $11.54 | $11.18 | $11.48 | $8.68 | 33,695,010 |
| 2017-05-22 | $11.57 | $11.57 | $11.19 | $11.42 | $8.63 | 30,898,520 |
| 2017-05-19 | $11.56 | $11.66 | $11.46 | $11.54 | $8.72 | 14,935,180 |
| 2017-05-18 | $11.51 | $11.62 | $11.45 | $11.60 | $8.77 | 15,690,320 |
| 2017-05-17 | $11.60 | $11.71 | $11.53 | $11.60 | $8.77 | 22,861,890 |
| 2017-05-16 | $11.42 | $11.64 | $11.32 | $11.63 | $8.79 | 25,365,690 |
| 2017-05-15 | $11.47 | $11.52 | $11.37 | $11.49 | $8.69 | 17,313,750 |
| 2017-05-12 | $11.35 | $11.57 | $11.35 | $11.42 | $8.63 | 18,898,860 |
| 2017-05-11 | $11.33 | $11.48 | $11.11 | $11.44 | $8.65 | 31,523,270 |
| 2017-05-10 | $11.60 | $11.63 | $11.30 | $11.33 | $8.57 | 29,054,540 |
| 2017-05-09 | $11.62 | $11.72 | $11.53 | $11.58 | $8.75 | 21,123,760 |
| 2017-05-08 | $11.65 | $11.79 | $11.33 | $11.77 | $8.90 | 45,745,370 |
| 2017-05-05 | $11.58 | $11.72 | $11.43 | $11.70 | $8.85 | 34,315,250 |
| 2017-05-04 | $11.87 | $11.93 | $11.63 | $11.66 | $8.82 | 32,237,560 |
| 2017-05-03 | $11.80 | $11.96 | $11.72 | $11.90 | $9.00 | 29,448,010 |
| 2017-05-02 | $12.01 | $12.02 | $11.75 | $11.82 | $8.94 | 45,190,020 |
| 2017-05-01 | $12.14 | $12.14 | $12.14 | $12.14 | $9.18 | 0 |
| 2017-04-28 | $12.10 | $12.45 | $12.03 | $12.14 | $9.18 | 44,458,190 |
| 2017-04-27 | $12.16 | $12.27 | $11.93 | $12.17 | $9.20 | 47,531,420 |
| 2017-04-26 | $11.66 | $12.29 | $11.58 | $12.26 | $9.27 | 58,858,260 |
| 2017-04-25 | $12.09 | $12.09 | $11.63 | $11.71 | $8.85 | 40,576,200 |
| 2017-04-24 | $12.20 | $12.21 | $11.77 | $12.11 | $9.16 | 52,789,180 |
| 2017-04-21 | $12.09 | $12.46 | $12.00 | $12.25 | $9.26 | 67,423,690 |
| 2017-04-20 | $11.91 | $12.09 | $11.86 | $12.05 | $9.11 | 43,226,060 |
| 2017-04-19 | $11.92 | $12.16 | $11.78 | $11.97 | $9.05 | 73,544,470 |
| 2017-04-18 | $11.55 | $12.15 | $11.54 | $11.95 | $9.03 | 83,805,280 |
| 2017-04-17 | $11.51 | $11.64 | $11.39 | $11.53 | $8.72 | 27,241,890 |
| 2017-04-14 | $11.66 | $11.74 | $11.43 | $11.51 | $8.70 | 34,226,620 |
| 2017-04-13 | $11.68 | $11.91 | $11.64 | $11.69 | $8.84 | 36,838,410 |
| 2017-04-12 | $11.63 | $11.98 | $11.53 | $11.80 | $8.92 | 68,492,260 |
| 2017-04-11 | $11.50 | $11.79 | $11.31 | $11.67 | $8.82 | 60,187,780 |
| 2017-04-10 | $11.30 | $11.45 | $11.19 | $11.37 | $8.60 | 34,576,920 |
| 2017-04-07 | $11.27 | $11.37 | $11.23 | $11.30 | $8.54 | 34,144,100 |
| 2017-04-06 | $11.13 | $11.25 | $11.12 | $11.20 | $8.47 | 24,627,800 |
| 2017-04-05 | $11.00 | $11.17 | $10.96 | $11.13 | $8.41 | 19,520,050 |
| 2017-04-04 | $10.97 | $10.97 | $10.97 | $10.97 | $8.29 | 0 |
| 2017-04-03 | $10.97 | $10.97 | $10.97 | $10.97 | $8.29 | 0 |
| 2017-03-31 | $11.15 | $11.19 | $10.86 | $10.97 | $8.29 | 31,858,530 |
| 2017-03-30 | $11.06 | $11.45 | $11.06 | $11.15 | $8.43 | 49,982,670 |
| 2017-03-29 | $11.10 | $11.26 | $11.03 | $11.12 | $8.41 | 22,994,890 |
| 2017-03-28 | $11.23 | $11.25 | $11.06 | $11.08 | $8.38 | 19,749,380 |
| 2017-03-27 | $11.30 | $11.47 | $11.19 | $11.22 | $8.48 | 39,603,110 |
| 2017-03-24 | $11.02 | $11.33 | $10.98 | $11.28 | $8.53 | 40,389,600 |
| 2017-03-23 | $11.15 | $11.16 | $10.93 | $11.04 | $8.35 | 19,060,550 |
| 2017-03-22 | $10.86 | $11.15 | $10.82 | $11.12 | $8.41 | 39,582,680 |
| 2017-03-21 | $10.80 | $10.99 | $10.79 | $10.90 | $8.24 | 16,228,820 |
| 2017-03-20 | $10.87 | $10.92 | $10.78 | $10.82 | $8.18 | 10,920,280 |
| 2017-03-17 | $10.99 | $11.02 | $10.82 | $10.87 | $8.22 | 15,273,840 |
| 2017-03-16 | $10.87 | $11.09 | $10.85 | $10.99 | $8.31 | 17,559,250 |
| 2017-03-15 | $10.90 | $10.91 | $10.81 | $10.90 | $8.24 | 10,245,390 |
| 2017-03-14 | $10.88 | $11.00 | $10.85 | $10.92 | $8.26 | 21,590,830 |
| 2017-03-13 | $10.74 | $10.90 | $10.65 | $10.89 | $8.23 | 18,532,740 |
| 2017-03-10 | $10.77 | $10.82 | $10.72 | $10.73 | $8.11 | 9,136,130 |
| 2017-03-09 | $10.85 | $10.87 | $10.72 | $10.79 | $8.16 | 14,819,390 |
| 2017-03-08 | $10.91 | $10.93 | $10.85 | $10.86 | $8.21 | 11,181,350 |
| 2017-03-07 | $10.97 | $10.98 | $10.90 | $10.93 | $8.26 | 9,774,080 |
| 2017-03-06 | $10.87 | $11.05 | $10.85 | $10.97 | $8.29 | 13,188,570 |
| 2017-03-03 | $10.86 | $11.01 | $10.82 | $10.91 | $8.25 | 21,904,430 |
| 2017-03-02 | $11.12 | $11.12 | $10.88 | $10.89 | $8.23 | 25,208,920 |
| 2017-03-01 | $11.13 | $11.17 | $11.07 | $11.08 | $8.38 | 15,822,680 |
| 2017-02-28 | $11.05 | $11.16 | $11.04 | $11.14 | $8.42 | 14,876,680 |
| 2017-02-27 | $11.12 | $11.22 | $11.02 | $11.06 | $8.36 | 18,140,120 |
| 2017-02-24 | $11.21 | $11.21 | $11.09 | $11.17 | $8.44 | 16,786,910 |
| 2017-02-23 | $11.33 | $11.33 | $11.15 | $11.19 | $8.46 | 25,520,270 |
| 2017-02-22 | $11.23 | $11.47 | $11.16 | $11.37 | $8.60 | 38,548,830 |
| 2017-02-21 | $11.24 | $11.35 | $11.17 | $11.20 | $8.47 | 39,352,080 |
| 2017-02-20 | $10.83 | $11.27 | $10.83 | $11.22 | $8.48 | 46,134,330 |
| 2017-02-17 | $10.89 | $10.97 | $10.81 | $10.83 | $8.19 | 15,221,340 |
| 2017-02-16 | $10.78 | $10.95 | $10.77 | $10.90 | $8.24 | 16,375,880 |
| 2017-02-15 | $10.88 | $10.99 | $10.76 | $10.80 | $8.17 | 17,255,030 |
| 2017-02-14 | $10.90 | $10.97 | $10.83 | $10.89 | $8.23 | 17,633,390 |
| 2017-02-13 | $10.86 | $11.09 | $10.83 | $10.94 | $8.27 | 27,996,920 |
| 2017-02-10 | $10.79 | $10.95 | $10.76 | $10.83 | $8.19 | 24,693,510 |
| 2017-02-09 | $10.60 | $10.86 | $10.57 | $10.81 | $8.17 | 33,456,670 |
| 2017-02-08 | $10.56 | $10.60 | $10.48 | $10.58 | $8.00 | 10,932,880 |
| 2017-02-07 | $10.54 | $10.60 | $10.53 | $10.58 | $8.00 | 8,719,210 |
| 2017-02-06 | $10.55 | $10.58 | $10.50 | $10.56 | $7.98 | 8,946,130 |
| 2017-02-03 | $10.64 | $10.64 | $10.48 | $10.53 | $7.96 | 10,619,000 |
| 2017-02-02 | $10.61 | $10.61 | $10.61 | $10.61 | $8.02 | 0 |
| 2017-02-01 | $10.61 | $10.61 | $10.61 | $10.61 | $8.02 | 0 |
| 2017-01-31 | $10.61 | $10.61 | $10.61 | $10.61 | $8.02 | 0 |
| 2017-01-30 | $10.61 | $10.61 | $10.61 | $10.61 | $8.02 | 0 |
| 2017-01-27 | $10.61 | $10.61 | $10.61 | $10.61 | $8.02 | 0 |
| 2017-01-26 | $10.52 | $10.64 | $10.52 | $10.61 | $8.02 | 13,016,620 |
| 2017-01-25 | $10.48 | $10.54 | $10.43 | $10.52 | $7.95 | 10,741,170 |
| 2017-01-24 | $10.52 | $10.54 | $10.46 | $10.48 | $7.92 | 10,267,830 |
| 2017-01-23 | $10.47 | $10.58 | $10.46 | $10.51 | $7.95 | 12,773,220 |
| 2017-01-20 | $10.39 | $10.50 | $10.38 | $10.46 | $7.91 | 10,363,440 |
| 2017-01-19 | $10.47 | $10.48 | $10.37 | $10.39 | $7.86 | 10,929,590 |
| 2017-01-18 | $10.49 | $10.55 | $10.46 | $10.49 | $7.93 | 8,196,910 |
| 2017-01-17 | $10.57 | $10.59 | $10.38 | $10.55 | $7.98 | 12,072,500 |
| 2017-01-16 | $10.45 | $10.68 | $10.22 | $10.64 | $8.04 | 36,997,790 |
| 2017-01-13 | $10.52 | $10.57 | $10.33 | $10.49 | $7.93 | 23,191,350 |
| 2017-01-12 | $10.61 | $10.67 | $10.48 | $10.51 | $7.95 | 17,288,320 |
| 2017-01-11 | $10.72 | $10.74 | $10.59 | $10.59 | $8.01 | 16,869,280 |
| 2017-01-10 | $10.72 | $10.77 | $10.70 | $10.73 | $8.11 | 14,254,390 |
| 2017-01-09 | $10.70 | $10.78 | $10.66 | $10.74 | $8.12 | 13,444,410 |
| 2017-01-06 | $10.81 | $10.82 | $10.69 | $10.70 | $8.09 | 16,312,860 |
| 2017-01-05 | $10.83 | $10.89 | $10.80 | $10.81 | $8.17 | 14,859,100 |
| 2017-01-04 | $10.75 | $10.82 | $10.72 | $10.80 | $8.17 | 14,556,950 |
| 2017-01-03 | $10.71 | $10.80 | $10.68 | $10.78 | $8.15 | 17,576,060 |
| 2017-01-02 | $10.70 | $10.70 | $10.70 | $10.70 | $8.09 | 0 |
| 2016-12-30 | $10.60 | $10.71 | $10.60 | $10.70 | $8.09 | 12,575,460 |
| 2016-12-29 | $10.65 | $10.69 | $10.57 | $10.62 | $8.03 | 15,133,440 |
| 2016-12-28 | $10.76 | $10.77 | $10.63 | $10.65 | $8.05 | 14,001,890 |
| 2016-12-27 | $10.77 | $10.83 | $10.73 | $10.76 | $8.13 | 12,645,410 |
| 2016-12-26 | $10.77 | $10.82 | $10.60 | $10.76 | $8.13 | 22,120,010 |
| 2016-12-23 | $11.02 | $11.02 | $10.80 | $10.84 | $8.20 | 34,085,460 |
| 2016-12-22 | $11.08 | $11.09 | $10.99 | $11.02 | $8.33 | 18,181,820 |
| 2016-12-21 | $11.04 | $11.12 | $11.04 | $11.09 | $8.38 | 15,021,240 |
| 2016-12-20 | $11.09 | $11.10 | $11.00 | $11.02 | $8.33 | 22,575,490 |
| 2016-12-19 | $11.13 | $11.15 | $11.08 | $11.10 | $8.39 | 15,281,940 |
| 2016-12-16 | $11.12 | $11.21 | $11.08 | $11.13 | $8.41 | 18,227,700 |
| 2016-12-15 | $11.06 | $11.23 | $11.04 | $11.12 | $8.41 | 24,394,020 |
| 2016-12-14 | $11.11 | $11.18 | $11.00 | $11.06 | $8.36 | 24,475,500 |
| 2016-12-13 | $10.94 | $11.31 | $10.88 | $11.13 | $8.41 | 35,851,100 |
| 2016-12-12 | $11.32 | $11.34 | $10.90 | $10.98 | $8.30 | 66,032,470 |
| 2016-12-09 | $11.40 | $11.48 | $11.27 | $11.30 | $8.54 | 39,403,750 |
| 2016-12-08 | $11.59 | $11.64 | $11.43 | $11.44 | $8.65 | 34,000,210 |
| 2016-12-07 | $11.52 | $11.66 | $11.45 | $11.61 | $8.78 | 32,832,980 |
| 2016-12-06 | $11.75 | $11.80 | $11.43 | $11.52 | $8.71 | 52,600,520 |
| 2016-12-05 | $11.90 | $12.05 | $11.64 | $11.74 | $8.88 | 76,271,970 |
| 2016-12-02 | $11.93 | $12.18 | $11.80 | $12.11 | $9.16 | 123,658,160 |
| 2016-12-01 | $11.80 | $12.20 | $11.69 | $11.88 | $8.98 | 102,423,040 |
| 2016-11-30 | $11.65 | $11.88 | $11.64 | $11.81 | $8.93 | 72,340,260 |
| 2016-11-29 | $11.65 | $11.86 | $11.56 | $11.63 | $8.79 | 67,528,120 |
| 2016-11-28 | $11.72 | $11.93 | $11.56 | $11.62 | $8.78 | 89,823,220 |
| 2016-11-25 | $11.23 | $11.85 | $11.22 | $11.70 | $8.85 | 117,469,110 |
| 2016-11-24 | $11.28 | $11.31 | $11.18 | $11.23 | $8.49 | 43,512,430 |
| 2016-11-23 | $11.18 | $11.46 | $11.16 | $11.29 | $8.54 | 78,468,470 |
| 2016-11-22 | $11.17 | $11.18 | $11.12 | $11.17 | $8.44 | 27,939,410 |
| 2016-11-21 | $11.11 | $11.22 | $11.09 | $11.15 | $8.43 | 21,441,590 |
| 2016-11-18 | $11.13 | $11.22 | $11.10 | $11.12 | $8.41 | 24,484,550 |
| 2016-11-17 | $11.19 | $11.20 | $11.08 | $11.12 | $8.41 | 33,968,680 |
| 2016-11-16 | $11.10 | $11.25 | $11.08 | $11.21 | $8.48 | 41,233,670 |
| 2016-11-15 | $11.11 | $11.12 | $11.05 | $11.09 | $8.38 | 29,574,330 |
| 2016-11-14 | $11.04 | $11.14 | $11.00 | $11.10 | $8.39 | 30,738,570 |
| 2016-11-11 | $11.02 | $11.06 | $10.99 | $11.05 | $8.35 | 29,247,220 |
| 2016-11-10 | $11.00 | $11.06 | $10.99 | $11.04 | $8.35 | 22,570,440 |
| 2016-11-09 | $11.10 | $11.11 | $10.80 | $10.92 | $8.26 | 33,728,690 |
| 2016-11-08 | $11.10 | $11.12 | $11.05 | $11.08 | $8.38 | 19,726,980 |
| 2016-11-07 | $11.11 | $11.15 | $11.04 | $11.07 | $8.37 | 21,269,660 |
| 2016-11-04 | $11.01 | $11.25 | $11.00 | $11.11 | $8.40 | 38,424,280 |
| 2016-11-03 | $11.00 | $11.07 | $10.96 | $11.03 | $8.34 | 24,953,570 |
| 2016-11-02 | $11.09 | $11.10 | $11.00 | $11.02 | $8.33 | 29,523,550 |
| 2016-11-01 | $11.09 | $11.13 | $11.05 | $11.12 | $8.41 | 20,389,570 |
| 2016-10-31 | $11.05 | $11.11 | $11.02 | $11.09 | $8.38 | 0 |
| 2016-10-28 | $11.17 | $11.21 | $11.11 | $11.12 | $8.41 | 18,803,960 |
| 2016-10-27 | $11.19 | $11.21 | $11.13 | $11.17 | $8.44 | 20,544,730 |
| 2016-10-26 | $11.24 | $11.29 | $11.18 | $11.20 | $8.47 | 23,340,120 |
| 2016-10-25 | $11.32 | $11.34 | $11.22 | $11.25 | $8.51 | 29,047,790 |
| 2016-10-24 | $11.20 | $11.43 | $11.14 | $11.29 | $8.54 | 44,999,370 |
| 2016-10-21 | $11.21 | $11.26 | $11.11 | $11.16 | $8.44 | 24,738,070 |
| 2016-10-20 | $11.20 | $11.25 | $11.17 | $11.22 | $8.48 | 17,801,470 |
| 2016-10-19 | $11.25 | $11.29 | $11.18 | $11.19 | $8.46 | 22,319,960 |
| 2016-10-18 | $11.15 | $11.29 | $11.12 | $11.26 | $8.51 | 32,510,100 |
| 2016-10-17 | $11.14 | $11.29 | $11.13 | $11.16 | $8.44 | 26,475,200 |
| 2016-10-14 | $11.22 | $11.22 | $11.08 | $11.13 | $8.41 | 20,234,940 |
| 2016-10-13 | $11.22 | $11.26 | $11.16 | $11.22 | $8.48 | 18,942,890 |
| 2016-10-12 | $11.19 | $11.34 | $11.16 | $11.24 | $8.50 | 24,861,630 |
| 2016-10-11 | $11.16 | $11.23 | $11.09 | $11.23 | $8.49 | 27,249,080 |
| 2016-10-10 | $11.12 | $11.17 | $11.02 | $11.16 | $8.44 | 28,998,390 |
| 2016-10-07 | $11.09 | $11.09 | $11.09 | $11.09 | $8.38 | 0 |
| 2016-10-06 | $11.09 | $11.09 | $11.09 | $11.09 | $8.38 | 0 |
| 2016-10-05 | $11.09 | $11.09 | $11.09 | $11.09 | $8.38 | 0 |
| 2016-10-04 | $11.09 | $11.09 | $11.09 | $11.09 | $8.38 | 0 |
| 2016-10-03 | $11.09 | $11.09 | $11.09 | $11.09 | $8.38 | 0 |
| 2016-09-30 | $11.06 | $11.14 | $11.06 | $11.09 | $8.38 | 12,561,680 |
| 2016-09-29 | $11.05 | $11.12 | $11.04 | $11.07 | $8.37 | 15,771,400 |
| 2016-09-28 | $11.18 | $11.18 | $11.05 | $11.07 | $8.37 | 13,925,900 |
| 2016-09-27 | $11.04 | $11.14 | $11.01 | $11.14 | $8.42 | 15,528,380 |
| 2016-09-26 | $11.24 | $11.24 | $11.02 | $11.04 | $8.35 | 25,922,660 |
| 2016-09-23 | $11.41 | $11.45 | $11.22 | $11.22 | $8.48 | 22,655,540 |
| 2016-09-22 | $11.22 | $11.47 | $11.20 | $11.43 | $8.64 | 45,935,080 |
| 2016-09-21 | $11.13 | $11.19 | $11.12 | $11.18 | $8.45 | 13,608,870 |
| 2016-09-20 | $11.16 | $11.21 | $11.11 | $11.13 | $8.41 | 14,353,140 |
| 2016-09-19 | $11.10 | $11.21 | $11.08 | $11.16 | $8.44 | 14,564,730 |
| 2016-09-16 | $11.11 | $11.11 | $11.11 | $11.11 | $8.40 | 0 |
| 2016-09-15 | $11.11 | $11.11 | $11.11 | $11.11 | $8.40 | 0 |
| 2016-09-14 | $11.15 | $11.16 | $11.07 | $11.11 | $8.40 | 19,130,230 |
| 2016-09-13 | $11.22 | $11.27 | $11.12 | $11.19 | $8.46 | 24,536,580 |
| 2016-09-12 | $11.20 | $11.25 | $11.06 | $11.23 | $8.49 | 49,318,940 |
| 2016-09-09 | $11.62 | $11.64 | $11.46 | $11.47 | $8.67 | 25,861,500 |
| 2016-09-08 | $11.64 | $11.70 | $11.56 | $11.61 | $8.78 | 21,587,790 |
| 2016-09-07 | $11.70 | $11.78 | $11.60 | $11.64 | $8.80 | 33,422,000 |
| 2016-09-06 | $11.67 | $11.75 | $11.40 | $11.74 | $8.88 | 35,317,640 |
| 2016-09-05 | $11.76 | $11.81 | $11.63 | $11.67 | $8.82 | 25,220,460 |
| 2016-09-02 | $11.65 | $11.77 | $11.65 | $11.75 | $8.88 | 26,375,430 |
| 2016-09-01 | $11.91 | $12.03 | $11.70 | $11.72 | $8.86 | 34,613,210 |
| 2016-08-31 | $11.88 | $12.09 | $11.82 | $11.93 | $9.02 | 40,843,860 |
| 2016-08-30 | $11.88 | $11.97 | $11.71 | $11.96 | $9.04 | 28,615,070 |
| 2016-08-29 | $11.72 | $11.97 | $11.67 | $11.88 | $8.98 | 32,256,690 |
| 2016-08-26 | $11.71 | $11.84 | $11.70 | $11.74 | $8.88 | 32,648,030 |
| 2016-08-25 | $11.79 | $11.79 | $11.60 | $11.68 | $8.83 | 47,271,990 |
| 2016-08-24 | $12.08 | $12.14 | $11.85 | $11.89 | $8.99 | 47,094,110 |
| 2016-08-23 | $12.01 | $12.21 | $11.92 | $12.08 | $9.13 | 45,305,350 |
| 2016-08-22 | $12.31 | $12.40 | $12.05 | $12.06 | $9.12 | 58,826,710 |
| 2016-08-19 | $12.53 | $12.65 | $12.25 | $12.39 | $9.37 | 76,006,100 |
| 2016-08-18 | $12.13 | $12.86 | $12.10 | $12.49 | $9.44 | 158,399,190 |
| 2016-08-17 | $12.18 | $12.18 | $11.88 | $12.17 | $9.20 | 95,309,610 |
| 2016-08-16 | $12.12 | $12.59 | $12.12 | $12.22 | $9.24 | 178,672,090 |
| 2016-08-15 | $11.35 | $12.40 | $11.28 | $12.05 | $9.11 | 199,298,960 |
| 2016-08-12 | $11.11 | $11.31 | $11.07 | $11.30 | $8.54 | 48,477,050 |
| 2016-08-11 | $11.18 | $11.21 | $11.07 | $11.07 | $8.37 | 34,426,780 |
| 2016-08-10 | $11.34 | $11.34 | $11.20 | $11.21 | $8.48 | 29,487,730 |
| 2016-08-09 | $11.26 | $11.31 | $11.20 | $11.30 | $8.54 | 34,633,620 |
| 2016-08-08 | $11.15 | $11.38 | $11.06 | $11.25 | $8.51 | 41,224,760 |
| 2016-08-05 | $11.28 | $11.28 | $11.13 | $11.14 | $8.42 | 29,764,310 |
| 2016-08-04 | $11.17 | $11.28 | $11.06 | $11.26 | $8.51 | 44,587,090 |
| 2016-08-03 | $11.15 | $11.22 | $11.11 | $11.15 | $8.43 | 30,815,380 |
| 2016-08-02 | $11.15 | $11.18 | $11.08 | $11.15 | $8.43 | 24,800,140 |
| 2016-08-01 | $11.18 | $11.23 | $11.04 | $11.14 | $8.42 | 28,995,760 |
| 2016-07-29 | $11.23 | $11.35 | $11.12 | $11.25 | $8.51 | 33,360,310 |
| 2016-07-28 | $11.28 | $11.40 | $11.07 | $11.23 | $8.49 | 45,039,500 |
| 2016-07-27 | $11.70 | $11.76 | $10.97 | $11.38 | $8.60 | 86,902,660 |
| 2016-07-26 | $11.39 | $11.73 | $11.36 | $11.66 | $8.82 | 78,134,000 |
| 2016-07-25 | $11.35 | $11.43 | $11.30 | $11.38 | $8.60 | 33,347,600 |
| 2016-07-22 | $11.46 | $11.57 | $11.35 | $11.38 | $8.60 | 35,301,520 |
| 2016-07-21 | $11.49 | $11.70 | $11.41 | $11.48 | $8.68 | 54,476,120 |
| 2016-07-20 | $11.60 | $11.63 | $11.42 | $11.45 | $8.66 | 38,058,870 |
| 2016-07-19 | $11.33 | $11.63 | $11.31 | $11.58 | $8.75 | 52,705,840 |
| 2016-07-18 | $11.45 | $11.50 | $11.27 | $11.32 | $8.56 | 47,830,810 |
| 2016-07-15 | $11.60 | $11.67 | $11.48 | $11.52 | $8.71 | 45,409,330 |
| 2016-07-14 | $11.79 | $12.00 | $11.56 | $11.64 | $8.80 | 75,142,290 |
| 2016-07-13 | $11.36 | $12.08 | $11.30 | $11.86 | $8.97 | 136,760,310 |
| 2016-07-12 | $11.27 | $11.38 | $11.04 | $11.36 | $8.59 | 68,918,590 |
| 2016-07-11 | $11.51 | $11.57 | $11.27 | $11.28 | $8.53 | 72,284,790 |
| 2016-07-08 | $11.71 | $11.71 | $11.50 | $11.52 | $8.71 | 58,738,510 |
| 2016-07-07 | $11.78 | $11.93 | $11.63 | $11.71 | $8.85 | 72,910,050 |
| 2016-07-06 | $11.80 | $11.83 | $11.64 | $11.69 | $8.84 | 56,485,630 |
| 2016-07-05 | $11.91 | $11.95 | $11.73 | $11.80 | $8.92 | 81,688,820 |
| 2016-07-04 | $11.68 | $11.95 | $11.61 | $11.90 | $9.00 | 87,155,990 |
| 2016-07-01 | $12.00 | $12.19 | $11.81 | $11.86 | $8.97 | 79,136,060 |
| 2016-06-30 | $11.91 | $12.33 | $11.80 | $12.00 | $9.07 | 138,070,690 |
| 2016-06-29 | $11.33 | $12.32 | $11.21 | $12.10 | $9.15 | 211,843,380 |
| 2016-06-28 | $11.10 | $11.21 | $11.03 | $11.20 | $8.47 | 70,464,890 |
| 2016-06-27 | $10.85 | $11.20 | $10.85 | $11.17 | $8.44 | 70,651,430 |
| 2016-06-24 | $11.18 | $11.26 | $10.56 | $10.94 | $8.27 | 97,907,880 |
| 2016-06-23 | $11.33 | $11.38 | $11.12 | $11.16 | $8.44 | 73,123,260 |
| 2016-06-22 | $11.32 | $11.43 | $11.21 | $11.33 | $8.57 | 82,832,490 |
| 2016-06-21 | $11.26 | $11.44 | $11.15 | $11.34 | $8.57 | 128,769,220 |
| 2016-06-20 | $11.19 | $11.41 | $11.11 | $11.17 | $8.44 | 153,256,090 |
| 2016-06-17 | $11.42 | $11.92 | $11.35 | $11.54 | $8.72 | 337,927,520 |
| 2016-06-16 | $12.62 | $12.62 | $12.62 | $12.62 | $9.47 | 16,105,200 |
| 2016-06-15 | $14.02 | $14.02 | $14.02 | $14.02 | $10.43 | 9,077,600 |
| 2016-06-14 | $15.58 | $15.58 | $15.58 | $15.58 | $11.60 | 877,800 |
| 2016-06-13 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-06-10 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-06-09 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-06-08 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-06-07 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-06-06 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-06-03 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-06-02 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-06-01 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-31 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-30 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-27 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-26 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-25 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-24 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-23 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-20 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-19 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-18 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-17 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-16 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-13 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-12 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-11 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-10 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-09 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-06 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-05 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-04 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-03 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-05-02 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-29 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-28 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-27 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-26 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-25 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-22 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-21 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-20 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-19 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-18 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-15 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-14 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-13 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-12 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-11 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-08 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-07 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-06 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-05 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-04 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-04-01 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-31 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-30 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-29 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-28 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-25 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-24 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-23 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-22 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-21 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-18 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-17 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-16 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-15 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-14 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-11 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-10 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-09 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-08 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-07 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-04 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-03 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-02 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-03-01 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-29 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-26 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-25 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-24 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-23 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-22 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-19 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-18 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-17 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-16 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-15 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-12 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-11 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-10 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-09 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-08 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-05 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-04 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-03 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-02 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-02-01 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-29 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-28 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-27 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-26 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-25 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-22 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-21 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-20 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-19 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-18 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-15 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-14 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-13 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-12 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-11 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-08 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-07 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-06 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-05 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-04 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2016-01-01 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-31 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-30 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-29 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-28 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-25 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-24 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-23 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-22 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-21 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-18 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-17 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-16 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-15 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-14 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-11 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-10 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-09 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-08 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-07 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-04 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-03 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-02 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-12-01 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-30 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-27 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-26 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-25 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-24 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-23 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-20 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-19 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-18 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-17 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-16 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-13 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-12 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-11 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-10 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-09 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-06 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-05 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-04 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-03 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-11-02 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-30 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-29 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-28 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-27 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-26 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-23 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-22 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-21 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-20 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-19 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-16 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-15 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-14 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-13 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-12 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-09 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-08 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-07 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-06 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-05 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-02 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-10-01 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-30 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-29 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-28 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-25 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-24 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-23 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-22 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-21 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-18 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-17 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-16 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-15 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-14 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-11 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-10 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-09 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-08 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-07 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-04 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-03 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-02 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-09-01 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-08-31 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-08-28 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-08-27 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-08-26 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-08-25 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |
| 2015-08-24 | $17.51 | $17.51 | $17.51 | $17.51 | $13.03 | 0 |