Hebei Baoshuo CompanyLtd (600155) Exchange: SHG
Data as of July 11, 2025
$7.04 ($0.05) 0.72%
Hebei Baoshuo CompanyLtd - Daily Information
Click for more stock information on Hebei Baoshuo CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.98 |
| Previous Close | $7.04 |
| High | $7.15 |
| Low | $6.96 |
| Adjusted Open | $6.98 |
| Previous Adjusted Close | $7.04 |
| Adjusted High | $7.15 |
| Adjusted Low | $6.96 |
About Hebei Baoshuo CompanyLtd (600155)
HEBEI BAOSHUO CO., LTD. is a China-based company primarily engaged in the manufacture and sale of plastic products and chemical products. The Company's principal products consist of chlor-alkali chemical products, plastic sheeting, cement, profiles, doors and windows, among others. The Company distributes its products mainly in domestic market. Its major revenue is from the profiles, doors and windows. Currently, the Company stopped production of other products.
Invest in Hebei Baoshuo CompanyLtd (600155)
Historical Stock Data for Hebei Baoshuo CompanyLtd (600155)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.98 | $7.15 | $6.96 | $7.04 | $7.04 | 40,832,100 |
| 2025-07-08 | $6.90 | $7.00 | $6.87 | $6.99 | $6.99 | 29,294,110 |
| 2025-07-07 | $6.82 | $6.91 | $6.79 | $6.90 | $6.90 | 21,501,700 |
| 2025-07-04 | $6.87 | $6.96 | $6.82 | $6.83 | $6.83 | 33,356,230 |
| 2025-07-03 | $6.89 | $6.92 | $6.85 | $6.88 | $6.88 | 16,172,900 |
| 2025-07-02 | $6.89 | $6.93 | $6.84 | $6.87 | $6.87 | 17,205,040 |
| 2025-06-30 | $7.05 | $7.06 | $6.94 | $6.96 | $6.96 | 23,990,480 |
| 2025-06-27 | $7.07 | $7.22 | $7.01 | $7.02 | $7.02 | 43,690,110 |
| 2025-06-26 | $7.12 | $7.14 | $7.02 | $7.05 | $7.05 | 40,535,560 |
| 2025-06-25 | $6.83 | $7.11 | $6.82 | $7.10 | $7.10 | 63,699,030 |
| 2025-06-24 | $6.65 | $6.84 | $6.61 | $6.82 | $6.82 | 38,878,850 |
| 2025-06-23 | $6.49 | $6.65 | $6.48 | $6.63 | $6.63 | 17,099,460 |
| 2025-06-20 | $6.56 | $6.58 | $6.51 | $6.53 | $6.53 | 12,439,480 |
| 2025-06-19 | $6.72 | $6.72 | $6.53 | $6.55 | $6.55 | 21,801,900 |
| 2025-06-18 | $6.80 | $6.80 | $6.67 | $6.71 | $6.71 | 19,332,420 |
| 2025-06-17 | $6.76 | $6.81 | $6.74 | $6.81 | $6.81 | 16,805,760 |
| 2025-06-13 | $6.71 | $6.74 | $6.63 | $6.66 | $6.66 | 19,661,490 |
| 2025-06-12 | $6.71 | $6.78 | $6.70 | $6.72 | $6.72 | 17,605,340 |
| 2025-06-11 | $6.67 | $6.80 | $6.64 | $6.74 | $6.74 | 30,433,290 |
| 2025-06-10 | $6.74 | $6.75 | $6.58 | $6.64 | $6.64 | 20,039,130 |
| 2025-06-09 | $6.70 | $6.79 | $6.67 | $6.74 | $6.74 | 26,170,600 |
| 2025-06-06 | $6.71 | $6.74 | $6.64 | $6.66 | $6.66 | 12,362,900 |
| 2025-06-05 | $6.70 | $6.75 | $6.64 | $6.71 | $6.71 | 21,098,600 |
| 2025-06-04 | $6.58 | $6.72 | $6.56 | $6.69 | $6.69 | 24,747,400 |
| 2025-06-03 | $6.49 | $6.59 | $6.48 | $6.56 | $6.56 | 16,606,180 |
| 2025-05-30 | $6.55 | $6.55 | $6.48 | $6.52 | $6.52 | 14,042,620 |
| 2025-05-29 | $6.49 | $6.59 | $6.48 | $6.57 | $6.57 | 17,778,650 |
| 2025-05-28 | $6.52 | $6.52 | $6.46 | $6.48 | $6.48 | 8,988,880 |
| 2025-05-27 | $6.50 | $6.52 | $6.45 | $6.50 | $6.50 | 11,102,340 |
| 2025-05-26 | $6.48 | $6.51 | $6.44 | $6.49 | $6.49 | 12,596,860 |
| 2025-05-23 | $6.60 | $6.62 | $6.47 | $6.48 | $6.48 | 17,904,930 |
| 2025-05-22 | $6.67 | $6.67 | $6.58 | $6.59 | $6.59 | 13,905,500 |
| 2025-05-21 | $6.66 | $6.73 | $6.65 | $6.68 | $6.68 | 16,997,880 |
| 2025-05-20 | $6.64 | $6.68 | $6.58 | $6.67 | $6.67 | 17,912,690 |
| 2025-05-19 | $6.60 | $6.64 | $6.55 | $6.62 | $6.62 | 14,773,530 |
| 2025-05-16 | $6.66 | $6.68 | $6.58 | $6.59 | $6.59 | 18,576,290 |
| 2025-05-15 | $6.77 | $6.81 | $6.67 | $6.67 | $6.67 | 25,074,080 |
| 2025-05-14 | $6.63 | $6.93 | $6.60 | $6.82 | $6.82 | 49,559,030 |
| 2025-05-13 | $6.73 | $6.73 | $6.64 | $6.65 | $6.65 | 18,089,650 |
| 2025-05-12 | $6.58 | $6.68 | $6.57 | $6.68 | $6.68 | 20,210,740 |
| 2025-05-09 | $6.65 | $6.66 | $6.54 | $6.54 | $6.54 | 17,302,660 |
| 2025-05-08 | $6.60 | $6.67 | $6.58 | $6.66 | $6.66 | 18,500,200 |
| 2025-05-07 | $6.73 | $6.76 | $6.56 | $6.61 | $6.61 | 30,674,900 |
| 2025-05-06 | $6.39 | $6.55 | $6.38 | $6.54 | $6.54 | 30,619,240 |
| 2025-04-30 | $6.38 | $6.46 | $6.33 | $6.35 | $6.35 | 40,982,760 |
| 2025-04-29 | $6.54 | $6.59 | $6.50 | $6.55 | $6.55 | 11,745,000 |
| 2025-04-28 | $6.70 | $6.70 | $6.52 | $6.52 | $6.52 | 16,231,230 |
| 2025-04-25 | $6.66 | $6.73 | $6.63 | $6.69 | $6.69 | 18,794,900 |
| 2025-04-24 | $6.71 | $6.72 | $6.60 | $6.64 | $6.64 | 16,796,150 |
| 2025-04-23 | $6.74 | $6.76 | $6.67 | $6.69 | $6.69 | 18,564,240 |
| 2025-04-22 | $6.66 | $6.74 | $6.66 | $6.69 | $6.69 | 18,444,070 |
| 2025-04-21 | $6.66 | $6.70 | $6.60 | $6.69 | $6.69 | 15,780,500 |
| 2025-04-18 | $6.61 | $6.69 | $6.57 | $6.66 | $6.66 | 18,530,230 |
| 2025-04-17 | $6.55 | $6.64 | $6.55 | $6.60 | $6.60 | 15,333,200 |
| 2025-04-16 | $6.67 | $6.69 | $6.52 | $6.60 | $6.60 | 17,724,030 |
| 2025-04-15 | $6.70 | $6.70 | $6.65 | $6.69 | $6.69 | 13,492,550 |
| 2025-04-14 | $6.70 | $6.73 | $6.67 | $6.70 | $6.70 | 19,588,400 |
| 2025-04-11 | $6.62 | $6.73 | $6.54 | $6.65 | $6.65 | 22,277,600 |
| 2025-04-10 | $6.71 | $6.78 | $6.63 | $6.65 | $6.65 | 34,202,500 |
| 2025-04-09 | $6.44 | $6.66 | $6.21 | $6.60 | $6.60 | 38,652,400 |
| 2025-04-08 | $6.58 | $6.64 | $6.46 | $6.52 | $6.52 | 36,513,100 |
| 2025-04-07 | $6.90 | $7.04 | $6.55 | $6.55 | $6.55 | 40,003,900 |
| 2025-04-03 | $7.30 | $7.39 | $7.22 | $7.28 | $7.28 | 19,679,960 |
| 2025-04-02 | $7.17 | $7.40 | $7.15 | $7.33 | $7.33 | 38,183,080 |
| 2025-04-01 | $7.18 | $7.23 | $7.13 | $7.17 | $7.17 | 21,561,550 |
| 2025-03-31 | $7.30 | $7.31 | $7.12 | $7.15 | $7.15 | 27,093,920 |
| 2025-03-28 | $7.34 | $7.35 | $7.26 | $7.29 | $7.29 | 17,767,430 |
| 2025-03-27 | $7.34 | $7.39 | $7.25 | $7.32 | $7.32 | 21,477,800 |
| 2025-03-26 | $7.38 | $7.41 | $7.35 | $7.35 | $7.35 | 16,765,420 |
| 2025-03-25 | $7.39 | $7.40 | $7.31 | $7.35 | $7.35 | 15,713,320 |
| 2025-03-24 | $7.46 | $7.46 | $7.27 | $7.38 | $7.38 | 26,249,800 |
| 2025-03-21 | $7.58 | $7.60 | $7.39 | $7.45 | $7.45 | 37,314,480 |
| 2025-03-20 | $7.59 | $7.66 | $7.55 | $7.62 | $7.62 | 29,684,780 |
| 2025-03-19 | $7.59 | $7.62 | $7.51 | $7.60 | $7.60 | 34,054,750 |
| 2025-03-18 | $7.64 | $7.66 | $7.53 | $7.59 | $7.59 | 28,386,300 |
| 2025-03-17 | $7.68 | $7.71 | $7.56 | $7.59 | $7.59 | 45,722,300 |
| 2025-03-14 | $7.50 | $7.78 | $7.45 | $7.68 | $7.68 | 89,134,420 |
| 2025-03-13 | $7.55 | $7.70 | $7.41 | $7.49 | $7.49 | 54,226,060 |
| 2025-03-12 | $7.40 | $7.86 | $7.40 | $7.58 | $7.58 | 103,361,270 |
| 2025-03-11 | $7.23 | $7.33 | $7.22 | $7.32 | $7.32 | 23,863,520 |
| 2025-03-10 | $7.30 | $7.40 | $7.28 | $7.34 | $7.34 | 31,115,280 |
| 2025-03-07 | $7.27 | $7.55 | $7.22 | $7.36 | $7.36 | 65,683,500 |
| 2025-03-06 | $7.24 | $7.38 | $7.22 | $7.33 | $7.33 | 39,188,160 |
| 2025-03-05 | $7.20 | $7.23 | $7.09 | $7.18 | $7.18 | 21,420,490 |
| 2025-03-04 | $7.12 | $7.22 | $7.09 | $7.19 | $7.19 | 19,560,250 |
| 2025-03-03 | $7.20 | $7.26 | $7.12 | $7.15 | $7.15 | 26,535,500 |
| 2025-02-28 | $7.37 | $7.49 | $7.14 | $7.15 | $7.15 | 42,195,520 |
| 2025-02-27 | $7.44 | $7.51 | $7.27 | $7.42 | $7.42 | 51,515,740 |
| 2025-02-26 | $7.39 | $7.52 | $7.33 | $7.51 | $7.51 | 42,454,580 |
| 2025-02-25 | $7.35 | $7.44 | $7.31 | $7.37 | $7.37 | 31,750,150 |
| 2025-02-24 | $7.53 | $7.56 | $7.39 | $7.45 | $7.45 | 45,812,800 |
| 2025-02-20 | $7.35 | $7.38 | $7.28 | $7.34 | $7.34 | 29,015,800 |
| 2025-02-19 | $7.30 | $7.41 | $7.30 | $7.38 | $7.38 | 35,801,200 |
| 2025-02-18 | $7.57 | $7.57 | $7.27 | $7.31 | $7.31 | 51,027,700 |
| 2025-02-17 | $7.68 | $7.70 | $7.52 | $7.57 | $7.57 | 53,022,530 |
| 2025-02-14 | $7.63 | $7.70 | $7.55 | $7.61 | $7.61 | 46,369,920 |
| 2025-02-13 | $7.73 | $7.82 | $7.62 | $7.68 | $7.68 | 81,106,620 |
| 2025-02-12 | $7.61 | $7.90 | $7.57 | $7.87 | $7.87 | 90,654,430 |
| 2025-02-11 | $7.73 | $7.76 | $7.53 | $7.61 | $7.61 | 75,875,490 |
| 2025-02-10 | $7.53 | $7.88 | $7.50 | $7.77 | $7.77 | 106,984,880 |
| 2025-02-07 | $7.35 | $7.64 | $7.31 | $7.53 | $7.53 | 133,672,140 |
| 2025-02-06 | $6.96 | $7.60 | $6.96 | $7.39 | $7.39 | 145,868,820 |
| 2025-02-05 | $7.00 | $7.15 | $6.91 | $6.91 | $6.91 | 48,494,330 |
| 2025-01-27 | $6.94 | $6.97 | $6.76 | $6.76 | $6.76 | 36,465,920 |
| 2025-01-24 | $6.97 | $7.07 | $6.97 | $7.02 | $7.02 | 25,789,430 |
| 2025-01-23 | $7.07 | $7.21 | $6.98 | $6.99 | $6.99 | 37,093,200 |
| 2025-01-22 | $6.97 | $7.00 | $6.89 | $6.96 | $6.96 | 16,276,000 |
| 2025-01-21 | $7.07 | $7.07 | $6.92 | $7.00 | $7.00 | 18,816,200 |
| 2025-01-20 | $7.01 | $7.09 | $6.98 | $7.02 | $7.02 | 26,195,470 |
| 2025-01-17 | $6.89 | $7.16 | $6.85 | $6.96 | $6.96 | 36,614,890 |
| 2025-01-16 | $6.92 | $7.04 | $6.84 | $6.89 | $6.89 | 24,782,710 |
| 2025-01-15 | $6.90 | $6.93 | $6.84 | $6.89 | $6.89 | 22,866,200 |
| 2025-01-14 | $6.71 | $6.95 | $6.70 | $6.93 | $6.93 | 36,012,740 |
| 2025-01-13 | $6.61 | $6.70 | $6.54 | $6.69 | $6.69 | 22,235,300 |
| 2025-01-09 | $6.72 | $6.82 | $6.72 | $6.79 | $6.79 | 20,260,840 |
| 2025-01-08 | $6.79 | $6.83 | $6.61 | $6.78 | $6.78 | 34,422,360 |
| 2025-01-07 | $6.81 | $6.85 | $6.72 | $6.84 | $6.84 | 23,277,540 |
| 2025-01-06 | $6.78 | $6.84 | $6.73 | $6.80 | $6.80 | 23,995,280 |
| 2025-01-03 | $7.12 | $7.13 | $6.78 | $6.80 | $6.80 | 41,963,850 |
| 2025-01-02 | $7.39 | $7.39 | $7.00 | $7.06 | $7.06 | 44,289,790 |
| 2024-12-31 | $7.79 | $7.81 | $7.40 | $7.40 | $7.40 | 46,624,200 |
| 2024-12-30 | $7.75 | $7.80 | $7.70 | $7.80 | $7.80 | 31,536,200 |
| 2024-12-27 | $7.71 | $7.90 | $7.70 | $7.78 | $7.78 | 38,959,580 |
| 2024-12-26 | $7.65 | $7.75 | $7.61 | $7.71 | $7.71 | 23,676,100 |
| 2024-12-25 | $7.72 | $7.75 | $7.56 | $7.66 | $7.66 | 30,132,200 |
| 2024-12-24 | $7.64 | $7.73 | $7.58 | $7.72 | $7.72 | 32,818,800 |
| 2024-12-23 | $7.78 | $7.84 | $7.59 | $7.60 | $7.60 | 38,909,250 |
| 2024-12-20 | $7.77 | $7.88 | $7.75 | $7.82 | $7.82 | 26,708,080 |
| 2024-12-19 | $7.71 | $7.79 | $7.65 | $7.78 | $7.78 | 29,099,120 |
| 2024-12-18 | $7.84 | $7.87 | $7.77 | $7.79 | $7.79 | 31,503,810 |
| 2024-12-17 | $7.88 | $7.94 | $7.76 | $7.83 | $7.83 | 41,890,500 |
| 2024-12-16 | $8.03 | $8.05 | $7.85 | $7.89 | $7.89 | 41,051,710 |
| 2024-12-13 | $8.18 | $8.18 | $8.00 | $8.01 | $8.01 | 68,984,800 |
| 2024-12-12 | $8.05 | $8.39 | $8.02 | $8.28 | $8.28 | 93,689,440 |
| 2024-12-11 | $8.06 | $8.09 | $7.99 | $8.03 | $8.03 | 45,420,430 |
| 2024-12-10 | $8.28 | $8.37 | $8.00 | $8.02 | $8.02 | 87,541,940 |
| 2024-12-09 | $8.00 | $8.10 | $7.87 | $7.97 | $7.97 | 44,666,500 |
| 2024-12-06 | $8.00 | $8.18 | $7.91 | $8.09 | $8.09 | 70,045,290 |
| 2024-12-05 | $7.88 | $8.05 | $7.87 | $8.03 | $8.03 | 56,526,900 |
| 2024-12-04 | $8.03 | $8.11 | $7.85 | $7.91 | $7.91 | 71,448,760 |
| 2024-12-03 | $7.85 | $8.27 | $7.76 | $8.12 | $8.12 | 103,967,300 |
| 2024-12-02 | $7.73 | $7.93 | $7.69 | $7.88 | $7.88 | 56,005,100 |
| 2024-11-29 | $7.68 | $8.05 | $7.58 | $7.78 | $7.78 | 86,806,470 |
| 2024-11-28 | $7.68 | $7.93 | $7.67 | $7.69 | $7.69 | 56,570,320 |
| 2024-11-27 | $7.48 | $7.66 | $7.39 | $7.66 | $7.66 | 56,181,470 |
| 2024-11-26 | $7.55 | $7.72 | $7.50 | $7.53 | $7.53 | 52,163,730 |
| 2024-11-25 | $7.79 | $7.83 | $7.45 | $7.59 | $7.59 | 73,526,480 |
| 2024-11-22 | $8.03 | $8.31 | $7.69 | $7.69 | $7.69 | 77,160,600 |
| 2024-11-21 | $8.00 | $8.13 | $7.95 | $8.07 | $8.07 | 49,742,970 |
| 2024-11-20 | $7.90 | $8.18 | $7.82 | $8.04 | $8.04 | 62,768,280 |
| 2024-11-19 | $7.80 | $8.00 | $7.78 | $7.98 | $7.98 | 74,574,340 |
| 2024-11-18 | $7.88 | $8.38 | $7.83 | $7.99 | $7.99 | 97,812,770 |
| 2024-11-15 | $8.06 | $8.11 | $7.74 | $7.79 | $7.79 | 48,276,640 |
| 2024-11-14 | $8.20 | $8.25 | $8.03 | $8.05 | $8.05 | 44,234,070 |
| 2024-11-13 | $8.17 | $8.28 | $8.07 | $8.20 | $8.20 | 46,808,840 |
| 2024-11-12 | $8.42 | $8.46 | $8.09 | $8.18 | $8.18 | 63,197,270 |
| 2024-11-11 | $8.25 | $8.42 | $8.21 | $8.37 | $8.37 | 64,844,300 |
| 2024-11-08 | $8.90 | $8.90 | $8.36 | $8.39 | $8.39 | 121,934,380 |
| 2024-11-07 | $8.21 | $8.88 | $8.17 | $8.77 | $8.77 | 139,774,730 |
| 2024-11-06 | $8.40 | $8.45 | $8.11 | $8.20 | $8.20 | 101,788,340 |
| 2024-11-05 | $7.91 | $8.24 | $7.82 | $8.24 | $8.24 | 93,129,690 |
| 2024-11-04 | $7.73 | $7.88 | $7.67 | $7.88 | $7.88 | 50,485,960 |
| 2024-11-01 | $7.80 | $7.96 | $7.64 | $7.66 | $7.66 | 68,267,060 |
| 2024-10-31 | $7.64 | $7.97 | $7.59 | $7.82 | $7.82 | 78,831,940 |
| 2024-10-30 | $7.56 | $7.76 | $7.53 | $7.70 | $7.70 | 42,784,440 |
| 2024-10-29 | $7.89 | $7.98 | $7.60 | $7.62 | $7.62 | 62,030,800 |
| 2024-10-28 | $7.66 | $7.82 | $7.66 | $7.80 | $7.80 | 47,197,810 |
| 2024-10-25 | $7.59 | $7.84 | $7.58 | $7.72 | $7.72 | 55,960,400 |
| 2024-10-24 | $7.56 | $7.65 | $7.51 | $7.60 | $7.60 | 43,834,400 |
| 2024-10-23 | $7.65 | $7.78 | $7.55 | $7.59 | $7.59 | 56,382,030 |
| 2024-10-22 | $7.59 | $7.69 | $7.53 | $7.63 | $7.63 | 49,585,850 |
| 2024-10-21 | $7.62 | $7.73 | $7.56 | $7.60 | $7.60 | 63,607,120 |
| 2024-10-18 | $7.40 | $8.05 | $7.31 | $7.73 | $7.73 | 100,356,410 |
| 2024-10-17 | $7.55 | $7.65 | $7.35 | $7.37 | $7.37 | 48,773,870 |
| 2024-10-16 | $7.33 | $7.65 | $7.32 | $7.49 | $7.49 | 58,080,950 |
| 2024-10-15 | $7.52 | $7.70 | $7.41 | $7.41 | $7.41 | 53,048,960 |
| 2024-10-14 | $7.68 | $7.69 | $7.26 | $7.64 | $7.64 | 72,057,550 |
| 2024-10-11 | $7.68 | $7.88 | $7.46 | $7.57 | $7.57 | 80,922,960 |
| 2024-10-10 | $8.40 | $8.50 | $7.70 | $7.86 | $7.86 | 107,470,210 |
| 2024-10-09 | $8.87 | $9.13 | $8.32 | $8.32 | $8.32 | 165,904,790 |
| 2024-10-08 | $9.24 | $9.24 | $8.80 | $9.24 | $9.24 | 169,218,660 |
| 2024-09-30 | $8.20 | $8.40 | $7.97 | $8.40 | $8.40 | 168,858,580 |
| 2024-09-27 | $7.20 | $7.65 | $7.04 | $7.64 | $7.64 | 122,676,600 |
| 2024-09-26 | $6.61 | $7.14 | $6.55 | $7.10 | $7.10 | 131,305,030 |
| 2024-09-25 | $6.60 | $6.89 | $6.57 | $6.61 | $6.61 | 120,186,560 |
| 2024-09-24 | $6.16 | $6.50 | $6.10 | $6.42 | $6.42 | 68,322,040 |
| 2024-09-23 | $6.12 | $6.16 | $6.07 | $6.09 | $6.09 | 15,435,180 |
| 2024-09-20 | $6.14 | $6.18 | $6.08 | $6.14 | $6.14 | 20,665,800 |
| 2024-09-19 | $6.15 | $6.25 | $6.08 | $6.16 | $6.16 | 32,870,500 |
| 2024-09-18 | $6.00 | $6.16 | $5.97 | $6.12 | $6.12 | 25,396,070 |
| 2024-09-13 | $6.05 | $6.13 | $6.02 | $6.06 | $6.06 | 31,860,600 |
| 2024-09-12 | $6.05 | $6.11 | $5.99 | $6.03 | $6.03 | 30,823,980 |
| 2024-09-11 | $5.93 | $6.21 | $5.92 | $6.09 | $6.09 | 44,295,970 |
| 2024-09-10 | $5.92 | $5.99 | $5.83 | $5.95 | $5.95 | 19,090,200 |
| 2024-09-09 | $5.88 | $6.02 | $5.84 | $5.94 | $5.94 | 20,817,080 |
| 2024-09-06 | $6.10 | $6.14 | $5.93 | $5.94 | $5.94 | 35,364,790 |
| 2024-09-05 | $5.90 | $6.01 | $5.88 | $5.94 | $5.94 | 13,542,120 |
| 2024-09-04 | $5.84 | $5.94 | $5.83 | $5.88 | $5.88 | 11,113,000 |
| 2024-09-03 | $5.85 | $5.92 | $5.84 | $5.88 | $5.88 | 12,311,040 |
| 2024-09-02 | $6.00 | $6.01 | $5.85 | $5.86 | $5.86 | 20,464,360 |
| 2024-08-30 | $5.85 | $6.12 | $5.85 | $6.02 | $6.02 | 31,305,060 |
| 2024-08-29 | $5.84 | $5.92 | $5.78 | $5.86 | $5.86 | 14,544,990 |
| 2024-08-28 | $5.85 | $5.89 | $5.80 | $5.83 | $5.83 | 9,393,080 |
| 2024-08-27 | $5.91 | $5.91 | $5.81 | $5.84 | $5.84 | 9,880,800 |
| 2024-08-26 | $5.86 | $5.95 | $5.84 | $5.93 | $5.93 | 13,416,910 |
| 2024-08-23 | $5.83 | $5.93 | $5.82 | $5.85 | $5.85 | 12,824,310 |
| 2024-08-22 | $6.02 | $6.03 | $5.83 | $5.84 | $5.84 | 15,808,400 |
| 2024-08-21 | $6.01 | $6.03 | $5.96 | $5.98 | $5.98 | 9,460,400 |
| 2024-08-20 | $6.13 | $6.15 | $5.99 | $6.01 | $6.01 | 17,824,700 |
| 2024-08-19 | $6.14 | $6.22 | $6.09 | $6.12 | $6.12 | 13,695,800 |
| 2024-08-16 | $6.25 | $6.26 | $6.14 | $6.15 | $6.15 | 20,241,400 |
| 2024-08-15 | $6.20 | $6.36 | $6.19 | $6.25 | $6.25 | 30,074,900 |
| 2024-08-14 | $6.22 | $6.27 | $6.19 | $6.20 | $6.20 | 16,159,600 |
| 2024-08-13 | $6.15 | $6.25 | $6.09 | $6.24 | $6.24 | 17,911,600 |
| 2024-08-12 | $6.14 | $6.22 | $6.11 | $6.14 | $6.14 | 16,037,000 |
| 2024-08-09 | $6.37 | $6.41 | $6.19 | $6.19 | $6.19 | 23,934,000 |
| 2024-08-08 | $6.23 | $6.40 | $6.22 | $6.28 | $6.28 | 28,552,900 |
| 2024-08-07 | $6.25 | $6.32 | $6.20 | $6.24 | $6.24 | 17,658,810 |
| 2024-08-06 | $6.34 | $6.38 | $6.21 | $6.29 | $6.29 | 24,882,800 |
| 2024-08-05 | $6.32 | $6.47 | $6.25 | $6.27 | $6.27 | 34,873,100 |
| 2024-08-02 | $6.56 | $6.58 | $6.33 | $6.36 | $6.36 | 34,891,870 |
| 2024-08-01 | $6.58 | $6.60 | $6.46 | $6.50 | $6.50 | 54,540,260 |
| 2024-07-31 | $6.20 | $6.76 | $6.18 | $6.66 | $6.66 | 82,437,760 |
| 2024-07-30 | $6.05 | $6.26 | $6.05 | $6.15 | $6.15 | 35,423,400 |
| 2024-07-29 | $6.05 | $6.16 | $6.05 | $6.08 | $6.08 | 24,807,800 |
| 2024-07-26 | $5.93 | $6.22 | $5.92 | $6.16 | $6.16 | 43,368,600 |
| 2024-07-25 | $5.81 | $6.00 | $5.79 | $5.92 | $5.92 | 22,263,100 |
| 2024-07-24 | $5.94 | $5.98 | $5.79 | $5.81 | $5.81 | 27,963,800 |
| 2024-07-23 | $5.99 | $6.26 | $5.95 | $6.02 | $6.02 | 43,196,500 |
| 2024-07-22 | $6.05 | $6.08 | $5.94 | $6.01 | $6.01 | 21,820,480 |
| 2024-07-19 | $5.89 | $5.97 | $5.85 | $5.96 | $5.96 | 19,291,470 |
| 2024-07-18 | $5.85 | $5.92 | $5.76 | $5.90 | $5.90 | 18,477,460 |
| 2024-07-17 | $5.90 | $5.97 | $5.88 | $5.90 | $5.90 | 15,112,800 |
| 2024-07-16 | $5.91 | $5.94 | $5.86 | $5.89 | $5.89 | 10,709,370 |
| 2024-07-15 | $5.95 | $5.98 | $5.86 | $5.90 | $5.90 | 15,741,800 |
| 2024-07-12 | $5.88 | $6.09 | $5.88 | $5.97 | $5.97 | 29,094,560 |
| 2024-07-11 | $5.87 | $5.92 | $5.78 | $5.90 | $5.90 | 20,285,050 |
| 2024-07-10 | $5.75 | $5.89 | $5.74 | $5.75 | $5.75 | 16,563,410 |
| 2024-07-09 | $5.70 | $5.86 | $5.66 | $5.84 | $5.84 | 22,121,200 |
| 2024-07-08 | $5.91 | $5.91 | $5.66 | $5.70 | $5.70 | 21,652,530 |
| 2024-07-05 | $5.85 | $6.03 | $5.80 | $5.93 | $5.93 | 19,760,190 |
| 2024-07-04 | $6.04 | $6.06 | $5.85 | $5.86 | $5.86 | 17,378,570 |
| 2024-07-03 | $6.03 | $6.10 | $5.97 | $6.03 | $6.03 | 12,950,690 |
| 2024-07-02 | $6.01 | $6.12 | $5.98 | $6.03 | $6.03 | 17,712,720 |
| 2024-07-01 | $5.91 | $6.03 | $5.84 | $6.01 | $6.01 | 21,195,320 |
| 2024-06-28 | $6.08 | $6.16 | $5.90 | $5.91 | $5.91 | 29,058,700 |
| 2024-06-27 | $6.18 | $6.20 | $6.06 | $6.06 | $6.06 | 18,864,100 |
| 2024-06-26 | $6.09 | $6.23 | $6.09 | $6.21 | $6.21 | 17,521,900 |
| 2024-06-25 | $6.25 | $6.27 | $6.08 | $6.12 | $6.12 | 19,611,190 |
| 2024-06-24 | $6.37 | $6.41 | $6.21 | $6.22 | $6.22 | 20,523,600 |
| 2024-06-21 | $6.37 | $6.45 | $6.37 | $6.39 | $6.39 | 15,451,890 |
| 2024-06-20 | $6.46 | $6.51 | $6.36 | $6.37 | $6.37 | 17,097,830 |
| 2024-06-19 | $6.62 | $6.62 | $6.47 | $6.47 | $6.47 | 16,500,360 |
| 2024-06-18 | $6.52 | $6.62 | $6.51 | $6.58 | $6.58 | 23,571,620 |
| 2024-06-17 | $6.45 | $6.54 | $6.43 | $6.50 | $6.50 | 18,005,360 |
| 2024-06-14 | $6.39 | $6.61 | $6.34 | $6.52 | $6.52 | 38,104,410 |
| 2024-06-13 | $6.45 | $6.47 | $6.38 | $6.39 | $6.39 | 17,406,890 |
| 2024-06-12 | $6.45 | $6.47 | $6.41 | $6.43 | $6.43 | 17,234,200 |
| 2024-06-11 | $6.41 | $6.52 | $6.37 | $6.45 | $6.45 | 16,262,230 |
| 2024-06-07 | $6.47 | $6.51 | $6.34 | $6.45 | $6.45 | 26,335,960 |
| 2024-06-06 | $6.62 | $6.65 | $6.43 | $6.44 | $6.44 | 30,114,060 |
| 2024-06-05 | $6.59 | $6.70 | $6.56 | $6.60 | $6.60 | 27,182,560 |
| 2024-06-04 | $6.68 | $6.74 | $6.44 | $6.63 | $6.63 | 46,510,220 |
| 2024-06-03 | $6.75 | $6.78 | $6.60 | $6.69 | $6.69 | 27,665,640 |
| 2024-05-31 | $6.82 | $6.86 | $6.77 | $6.78 | $6.78 | 19,488,740 |
| 2024-05-30 | $6.80 | $6.83 | $6.72 | $6.80 | $6.80 | 17,522,370 |
| 2024-05-29 | $6.73 | $6.90 | $6.73 | $6.81 | $6.81 | 26,659,790 |
| 2024-05-28 | $6.77 | $6.80 | $6.71 | $6.75 | $6.75 | 19,390,760 |
| 2024-05-27 | $6.83 | $6.86 | $6.69 | $6.80 | $6.80 | 22,725,960 |
| 2024-05-24 | $6.87 | $6.90 | $6.76 | $6.76 | $6.76 | 23,335,700 |
| 2024-05-23 | $7.03 | $7.03 | $6.83 | $6.87 | $6.87 | 41,157,110 |
| 2024-05-22 | $7.03 | $7.10 | $7.00 | $7.04 | $7.04 | 24,675,960 |
| 2024-05-21 | $7.12 | $7.15 | $7.03 | $7.05 | $7.05 | 26,193,920 |
| 2024-05-20 | $7.16 | $7.29 | $7.12 | $7.12 | $7.12 | 43,998,170 |
| 2024-05-17 | $7.15 | $7.25 | $7.09 | $7.20 | $7.20 | 42,751,170 |
| 2024-05-16 | $7.29 | $7.35 | $7.14 | $7.18 | $7.18 | 53,242,780 |
| 2024-05-15 | $7.80 | $7.84 | $7.24 | $7.28 | $7.28 | 98,796,190 |
| 2024-05-14 | $7.30 | $7.76 | $7.27 | $7.75 | $7.75 | 100,405,930 |
| 2024-05-13 | $7.29 | $7.38 | $7.14 | $7.32 | $7.32 | 48,150,960 |
| 2024-05-10 | $7.27 | $7.35 | $7.20 | $7.31 | $7.31 | 35,288,530 |
| 2024-05-09 | $7.24 | $7.34 | $7.23 | $7.28 | $7.28 | 30,761,950 |
| 2024-05-08 | $7.33 | $7.35 | $7.21 | $7.24 | $7.24 | 29,709,200 |
| 2024-05-07 | $7.42 | $7.46 | $7.31 | $7.36 | $7.36 | 41,047,400 |
| 2024-05-06 | $7.58 | $7.62 | $7.37 | $7.40 | $7.40 | 63,612,070 |
| 2024-04-30 | $7.55 | $7.65 | $7.44 | $7.50 | $7.50 | 72,023,770 |
| 2024-04-29 | $7.45 | $7.94 | $7.40 | $7.70 | $7.70 | 127,874,660 |
| 2024-04-26 | $7.21 | $7.55 | $6.98 | $7.50 | $7.50 | 122,002,250 |
| 2024-04-25 | $6.84 | $7.00 | $6.84 | $6.91 | $6.91 | 36,143,430 |
| 2024-04-24 | $6.83 | $6.92 | $6.78 | $6.89 | $6.89 | 35,844,640 |
| 2024-04-23 | $6.77 | $6.88 | $6.75 | $6.81 | $6.81 | 32,872,650 |
| 2024-04-22 | $6.72 | $6.88 | $6.70 | $6.77 | $6.77 | 25,758,020 |
| 2024-04-19 | $6.75 | $6.89 | $6.75 | $6.77 | $6.77 | 31,988,320 |
| 2024-04-18 | $6.66 | $6.90 | $6.63 | $6.83 | $6.83 | 51,945,860 |
| 2024-04-17 | $6.43 | $6.74 | $6.40 | $6.74 | $6.74 | 42,401,110 |
| 2024-04-16 | $6.66 | $6.80 | $6.38 | $6.40 | $6.40 | 44,504,360 |
| 2024-04-15 | $6.71 | $6.90 | $6.54 | $6.77 | $6.77 | 45,353,750 |
| 2024-04-12 | $6.81 | $6.85 | $6.63 | $6.65 | $6.65 | 24,428,530 |
| 2024-04-11 | $6.76 | $6.88 | $6.75 | $6.81 | $6.81 | 24,125,660 |
| 2024-04-10 | $6.93 | $6.94 | $6.74 | $6.79 | $6.79 | 25,976,960 |
| 2024-04-09 | $6.93 | $6.97 | $6.89 | $6.95 | $6.95 | 21,162,780 |
| 2024-04-08 | $7.06 | $7.07 | $6.89 | $6.91 | $6.91 | 37,878,450 |
| 2024-04-03 | $7.19 | $7.24 | $7.10 | $7.12 | $7.12 | 24,259,170 |
| 2024-04-02 | $7.31 | $7.33 | $7.17 | $7.21 | $7.21 | 32,378,700 |
| 2024-04-01 | $7.30 | $7.37 | $7.22 | $7.29 | $7.29 | 42,027,870 |
| 2024-03-29 | $7.08 | $7.15 | $6.99 | $7.14 | $7.14 | 38,860,710 |
| 2024-03-28 | $7.10 | $7.22 | $7.06 | $7.11 | $7.11 | 46,824,530 |
| 2024-03-27 | $7.30 | $7.30 | $7.06 | $7.06 | $7.06 | 32,663,810 |
| 2024-03-26 | $7.42 | $7.53 | $7.27 | $7.34 | $7.34 | 37,148,410 |
| 2024-03-25 | $7.70 | $7.76 | $7.38 | $7.39 | $7.39 | 67,786,380 |
| 2024-03-22 | $8.09 | $8.12 | $7.85 | $7.87 | $7.87 | 55,153,950 |
| 2024-03-21 | $7.99 | $8.21 | $7.99 | $8.06 | $8.06 | 87,608,990 |
| 2024-03-20 | $7.82 | $8.13 | $7.79 | $7.91 | $7.91 | 73,670,810 |
| 2024-03-19 | $7.89 | $7.89 | $7.76 | $7.76 | $7.76 | 30,127,550 |
| 2024-03-18 | $7.81 | $8.01 | $7.76 | $7.93 | $7.93 | 56,831,800 |
| 2024-03-15 | $7.65 | $7.75 | $7.61 | $7.75 | $7.75 | 28,820,430 |
| 2024-03-14 | $7.68 | $7.76 | $7.61 | $7.67 | $7.67 | 23,880,740 |
| 2024-03-13 | $7.80 | $7.82 | $7.70 | $7.72 | $7.72 | 30,280,620 |
| 2024-03-12 | $7.82 | $7.90 | $7.76 | $7.81 | $7.81 | 34,559,940 |
| 2024-03-11 | $7.65 | $7.78 | $7.63 | $7.78 | $7.78 | 27,895,930 |
| 2024-03-08 | $7.63 | $7.68 | $7.57 | $7.66 | $7.66 | 22,440,320 |
| 2024-03-07 | $7.79 | $7.82 | $7.62 | $7.64 | $7.64 | 37,270,350 |
| 2024-03-06 | $7.77 | $7.95 | $7.72 | $7.77 | $7.77 | 35,569,120 |
| 2024-03-05 | $7.98 | $8.03 | $7.80 | $7.84 | $7.84 | 39,072,450 |
| 2024-03-04 | $7.90 | $8.15 | $7.83 | $8.02 | $8.02 | 57,392,310 |
| 2024-03-01 | $7.90 | $8.01 | $7.84 | $7.97 | $7.97 | 46,756,200 |
| 2024-02-29 | $7.55 | $7.93 | $7.50 | $7.93 | $7.93 | 60,410,550 |
| 2024-02-28 | $7.99 | $8.33 | $7.71 | $7.73 | $7.73 | 104,124,760 |
| 2024-02-27 | $7.70 | $7.86 | $7.67 | $7.86 | $7.86 | 46,050,000 |
| 2024-02-26 | $7.75 | $7.79 | $7.66 | $7.72 | $7.72 | 39,751,500 |
| 2024-02-23 | $7.72 | $7.82 | $7.62 | $7.78 | $7.78 | 63,986,420 |
| 2024-02-22 | $7.41 | $7.91 | $7.41 | $7.79 | $7.79 | 72,202,580 |
| 2024-02-21 | $7.36 | $7.78 | $7.30 | $7.47 | $7.47 | 64,782,790 |
| 2024-02-20 | $7.22 | $7.61 | $7.19 | $7.51 | $7.51 | 57,944,350 |
| 2024-02-19 | $7.40 | $7.42 | $7.11 | $7.31 | $7.31 | 59,382,950 |
| 2024-02-08 | $7.36 | $8.01 | $7.36 | $7.50 | $7.50 | 81,473,650 |
| 2024-02-07 | $6.95 | $7.42 | $6.80 | $7.32 | $7.32 | 79,929,120 |
| 2024-02-06 | $6.22 | $6.90 | $6.02 | $6.85 | $6.85 | 65,183,570 |
| 2024-02-05 | $6.70 | $6.70 | $6.19 | $6.30 | $6.30 | 66,104,960 |
| 2024-02-02 | $7.19 | $7.30 | $6.57 | $6.76 | $6.76 | 66,630,690 |
| 2024-02-01 | $7.28 | $7.43 | $7.07 | $7.20 | $7.20 | 38,197,490 |
| 2024-01-31 | $7.43 | $7.60 | $7.29 | $7.33 | $7.33 | 38,563,090 |
| 2024-01-30 | $7.65 | $7.77 | $7.41 | $7.43 | $7.43 | 38,420,480 |
| 2024-01-29 | $8.05 | $8.05 | $7.69 | $7.71 | $7.71 | 42,530,220 |
| 2024-01-26 | $8.04 | $8.15 | $7.90 | $8.05 | $8.05 | 49,801,760 |
| 2024-01-25 | $7.78 | $8.25 | $7.72 | $8.13 | $8.13 | 79,824,390 |
| 2024-01-24 | $7.66 | $8.03 | $7.43 | $7.92 | $7.92 | 77,599,200 |
| 2024-01-23 | $7.34 | $7.68 | $7.33 | $7.61 | $7.61 | 51,370,870 |
| 2024-01-22 | $7.69 | $7.73 | $7.28 | $7.33 | $7.33 | 38,720,590 |
| 2024-01-19 | $7.86 | $7.88 | $7.65 | $7.69 | $7.69 | 35,659,510 |
| 2024-01-18 | $7.85 | $8.00 | $7.70 | $7.94 | $7.94 | 43,146,550 |
| 2024-01-17 | $8.12 | $8.13 | $7.92 | $7.94 | $7.94 | 25,841,860 |
| 2024-01-16 | $8.06 | $8.18 | $7.95 | $8.14 | $8.14 | 34,040,390 |
| 2024-01-15 | $7.90 | $8.13 | $7.87 | $8.07 | $8.07 | 28,888,380 |
| 2024-01-12 | $8.10 | $8.41 | $8.07 | $8.16 | $8.16 | 51,026,090 |
| 2024-01-11 | $7.90 | $8.15 | $7.87 | $8.11 | $8.11 | 28,719,670 |
| 2024-01-10 | $8.00 | $8.07 | $7.93 | $7.93 | $7.93 | 23,451,310 |
| 2024-01-09 | $8.07 | $8.16 | $7.97 | $8.05 | $8.05 | 25,696,320 |
| 2024-01-08 | $8.07 | $8.12 | $7.98 | $8.04 | $8.04 | 23,421,760 |
| 2024-01-05 | $8.24 | $8.30 | $8.09 | $8.11 | $8.11 | 27,569,540 |
| 2024-01-04 | $8.34 | $8.34 | $8.22 | $8.25 | $8.25 | 21,548,170 |
| 2024-01-03 | $8.35 | $8.46 | $8.30 | $8.36 | $8.36 | 30,726,440 |
| 2024-01-02 | $8.32 | $8.36 | $8.25 | $8.31 | $8.31 | 27,721,920 |
| 2024-01-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-12-29 | $8.38 | $8.41 | $8.31 | $8.34 | $8.34 | 37,399,490 |
| 2023-12-28 | $8.28 | $8.48 | $8.22 | $8.39 | $8.39 | 54,892,410 |
| 2023-12-27 | $8.07 | $8.45 | $8.06 | $8.32 | $8.32 | 55,861,830 |
| 2023-12-26 | $7.98 | $8.16 | $7.97 | $8.07 | $8.07 | 37,227,270 |
| 2023-12-25 | $8.15 | $8.21 | $7.95 | $7.98 | $7.98 | 40,999,850 |
| 2023-12-22 | $8.38 | $8.40 | $8.18 | $8.21 | $8.21 | 45,359,750 |
| 2023-12-21 | $8.41 | $8.57 | $8.28 | $8.38 | $8.38 | 68,959,670 |
| 2023-12-20 | $9.47 | $9.48 | $8.66 | $8.66 | $8.66 | 106,000,850 |
| 2023-12-19 | $9.54 | $9.84 | $9.46 | $9.62 | $9.62 | 97,758,200 |
| 2023-12-18 | $9.52 | $9.59 | $9.42 | $9.56 | $9.56 | 45,280,680 |
| 2023-12-15 | $9.47 | $9.59 | $9.35 | $9.47 | $9.47 | 52,683,890 |
| 2023-12-14 | $9.29 | $9.66 | $9.15 | $9.47 | $9.47 | 87,048,580 |
| 2023-12-13 | $9.26 | $9.26 | $9.15 | $9.20 | $9.20 | 30,164,310 |
| 2023-12-12 | $9.45 | $9.45 | $9.21 | $9.28 | $9.28 | 72,510,520 |
| 2023-12-11 | $9.50 | $9.68 | $9.30 | $9.55 | $9.55 | 78,657,310 |
| 2023-12-08 | $9.66 | $9.75 | $9.50 | $9.50 | $9.50 | 96,182,620 |
| 2023-12-07 | $9.29 | $9.76 | $9.25 | $9.66 | $9.66 | 118,133,780 |
| 2023-12-06 | $9.23 | $9.54 | $9.20 | $9.33 | $9.33 | 82,352,360 |
| 2023-12-05 | $9.04 | $9.51 | $8.93 | $9.28 | $9.28 | 108,607,150 |
| 2023-12-04 | $9.00 | $9.09 | $8.95 | $9.05 | $9.05 | 40,205,700 |
| 2023-12-01 | $8.85 | $9.08 | $8.84 | $9.03 | $9.03 | 56,588,100 |
| 2023-11-30 | $8.96 | $9.05 | $8.82 | $8.84 | $8.84 | 53,869,330 |
| 2023-11-29 | $9.13 | $9.13 | $8.85 | $8.96 | $8.96 | 49,355,270 |
| 2023-11-28 | $9.22 | $9.32 | $9.06 | $9.12 | $9.12 | 45,504,230 |
| 2023-11-27 | $9.07 | $9.27 | $9.00 | $9.27 | $9.27 | 54,504,200 |
| 2023-11-24 | $9.21 | $9.22 | $9.07 | $9.15 | $9.15 | 47,256,150 |
| 2023-11-23 | $9.00 | $9.33 | $8.99 | $9.27 | $9.27 | 79,521,790 |
| 2023-11-22 | $9.03 | $9.16 | $9.00 | $9.00 | $9.00 | 53,223,300 |
| 2023-11-21 | $9.50 | $9.54 | $9.08 | $9.13 | $9.13 | 101,602,180 |
| 2023-11-20 | $9.36 | $9.49 | $9.19 | $9.48 | $9.48 | 70,344,180 |
| 2023-11-17 | $9.70 | $9.82 | $9.37 | $9.44 | $9.44 | 104,098,360 |
| 2023-11-16 | $9.76 | $9.93 | $9.69 | $9.70 | $9.70 | 82,081,430 |
| 2023-11-15 | $10.13 | $10.24 | $9.86 | $9.89 | $9.89 | 97,881,850 |
| 2023-11-14 | $9.99 | $10.22 | $9.77 | $9.97 | $9.97 | 139,480,850 |
| 2023-11-13 | $9.80 | $10.25 | $9.73 | $9.97 | $9.97 | 137,402,660 |
| 2023-11-10 | $9.85 | $10.45 | $9.82 | $10.03 | $10.03 | 185,951,300 |
| 2023-11-09 | $9.48 | $10.34 | $9.45 | $10.10 | $10.10 | 216,873,260 |
| 2023-11-08 | $9.71 | $9.84 | $9.42 | $9.57 | $9.57 | 132,588,390 |
| 2023-11-07 | $9.97 | $10.19 | $9.75 | $9.76 | $9.76 | 183,938,910 |
| 2023-11-06 | $9.81 | $10.33 | $9.52 | $10.14 | $10.14 | 238,377,650 |
| 2023-11-03 | $9.51 | $9.65 | $9.28 | $9.41 | $9.41 | 136,237,230 |
| 2023-11-02 | $9.59 | $10.10 | $9.36 | $9.40 | $9.40 | 165,458,810 |
| 2023-11-01 | $9.95 | $10.10 | $9.47 | $9.52 | $9.52 | 134,284,760 |
| 2023-10-31 | $9.22 | $9.90 | $9.19 | $9.75 | $9.75 | 206,359,420 |
| 2023-10-30 | $9.11 | $9.26 | $8.96 | $9.20 | $9.20 | 111,356,700 |
| 2023-10-27 | $9.25 | $9.50 | $9.08 | $9.13 | $9.13 | 145,990,390 |
| 2023-10-26 | $9.30 | $9.70 | $9.22 | $9.43 | $9.43 | 173,406,760 |
| 2023-10-25 | $9.88 | $9.97 | $9.40 | $9.45 | $9.45 | 243,533,310 |
| 2023-10-24 | $9.42 | $10.21 | $9.19 | $10.02 | $10.02 | 309,144,420 |
| 2023-10-23 | $9.75 | $9.75 | $9.11 | $9.28 | $9.28 | 242,605,070 |
| 2023-10-20 | $9.81 | $10.34 | $9.69 | $10.02 | $10.02 | 292,199,070 |
| 2023-10-19 | $9.39 | $10.49 | $9.28 | $10.21 | $10.21 | 339,848,470 |
| 2023-10-18 | $8.95 | $9.88 | $8.88 | $9.54 | $9.54 | 311,416,380 |
| 2023-10-17 | $8.35 | $9.25 | $8.35 | $9.12 | $9.12 | 320,795,470 |
| 2023-10-16 | $8.01 | $8.60 | $8.01 | $8.41 | $8.41 | 164,652,940 |
| 2023-10-13 | $7.87 | $8.14 | $7.83 | $8.07 | $8.07 | 105,768,140 |
| 2023-10-12 | $8.56 | $8.70 | $8.13 | $8.16 | $8.16 | 160,798,600 |
| 2023-10-11 | $8.00 | $8.28 | $7.91 | $8.16 | $8.16 | 108,417,070 |
| 2023-10-10 | $7.92 | $8.13 | $7.91 | $8.00 | $8.00 | 84,570,380 |
| 2023-10-09 | $8.11 | $8.13 | $7.76 | $7.94 | $7.94 | 93,947,400 |
| 2023-09-28 | $8.24 | $8.35 | $7.88 | $8.13 | $8.13 | 121,417,380 |
| 2023-09-27 | $8.36 | $8.65 | $8.25 | $8.26 | $8.26 | 134,184,250 |
| 2023-09-26 | $8.42 | $8.52 | $8.23 | $8.46 | $8.46 | 152,417,270 |
| 2023-09-25 | $8.77 | $8.85 | $8.45 | $8.53 | $8.53 | 273,831,890 |
| 2023-09-22 | $8.40 | $9.06 | $8.40 | $9.06 | $9.06 | 314,597,240 |
| 2023-09-21 | $8.00 | $8.54 | $7.99 | $8.24 | $8.24 | 185,146,960 |
| 2023-09-20 | $8.22 | $8.46 | $7.97 | $7.98 | $7.98 | 171,645,510 |
| 2023-09-19 | $7.95 | $8.75 | $7.93 | $8.25 | $8.25 | 184,814,390 |
| 2023-09-18 | $7.96 | $8.09 | $7.82 | $7.99 | $7.99 | 106,489,010 |
| 2023-09-15 | $7.87 | $8.49 | $7.69 | $8.12 | $8.12 | 197,651,630 |
| 2023-09-14 | $7.45 | $8.08 | $7.42 | $7.84 | $7.84 | 181,978,600 |
| 2023-09-13 | $7.50 | $7.56 | $7.30 | $7.40 | $7.40 | 71,243,320 |
| 2023-09-12 | $7.51 | $7.80 | $7.49 | $7.56 | $7.56 | 135,558,730 |
| 2023-09-11 | $7.21 | $7.92 | $7.18 | $7.65 | $7.65 | 208,845,670 |
| 2023-09-08 | $7.15 | $7.25 | $7.13 | $7.20 | $7.20 | 25,327,060 |
| 2023-09-07 | $7.19 | $7.24 | $7.12 | $7.15 | $7.15 | 34,427,190 |
| 2023-09-06 | $7.28 | $7.30 | $7.16 | $7.19 | $7.19 | 35,118,430 |
| 2023-09-05 | $7.47 | $7.47 | $7.27 | $7.30 | $7.30 | 40,462,910 |
| 2023-09-04 | $7.28 | $7.54 | $7.28 | $7.50 | $7.50 | 59,367,690 |
| 2023-09-01 | $7.29 | $7.43 | $7.22 | $7.33 | $7.33 | 62,847,740 |
| 2023-08-31 | $7.42 | $7.46 | $7.21 | $7.22 | $7.22 | 53,896,830 |
| 2023-08-30 | $7.60 | $7.64 | $7.41 | $7.42 | $7.42 | 70,630,530 |
| 2023-08-29 | $7.68 | $7.77 | $7.39 | $7.65 | $7.65 | 108,065,420 |
| 2023-08-28 | $8.15 | $8.15 | $7.63 | $7.68 | $7.68 | 155,289,260 |
| 2023-08-25 | $7.29 | $7.56 | $7.28 | $7.41 | $7.41 | 59,966,150 |
| 2023-08-24 | $7.31 | $7.48 | $7.22 | $7.32 | $7.32 | 50,497,650 |
| 2023-08-23 | $7.47 | $7.48 | $7.22 | $7.26 | $7.26 | 61,618,330 |
| 2023-08-22 | $7.46 | $7.58 | $7.36 | $7.50 | $7.50 | 68,587,560 |
| 2023-08-21 | $7.45 | $7.68 | $7.37 | $7.40 | $7.40 | 82,089,110 |
| 2023-08-18 | $7.87 | $7.96 | $7.62 | $7.63 | $7.63 | 77,401,680 |
| 2023-08-17 | $7.76 | $8.01 | $7.65 | $7.91 | $7.91 | 131,171,340 |
| 2023-08-16 | $7.64 | $8.06 | $7.56 | $7.84 | $7.84 | 112,584,250 |
| 2023-08-15 | $7.55 | $7.83 | $7.53 | $7.78 | $7.78 | 87,222,290 |
| 2023-08-14 | $7.70 | $7.88 | $7.64 | $7.78 | $7.78 | 103,522,640 |
| 2023-08-11 | $8.25 | $8.25 | $7.86 | $7.92 | $7.92 | 135,427,990 |
| 2023-08-10 | $8.17 | $8.49 | $8.11 | $8.40 | $8.40 | 154,298,160 |
| 2023-08-09 | $8.27 | $8.37 | $8.11 | $8.15 | $8.15 | 105,294,810 |
| 2023-08-08 | $8.33 | $8.58 | $8.02 | $8.27 | $8.27 | 206,826,430 |
| 2023-08-07 | $8.25 | $8.69 | $8.21 | $8.58 | $8.58 | 240,663,600 |
| 2023-08-04 | $8.27 | $8.78 | $8.11 | $8.32 | $8.32 | 345,246,560 |
| 2023-08-03 | $7.90 | $8.06 | $7.63 | $7.98 | $7.98 | 177,616,550 |
| 2023-08-02 | $7.72 | $8.05 | $7.69 | $7.75 | $7.75 | 216,290,420 |
| 2023-08-01 | $7.92 | $8.25 | $7.61 | $7.69 | $7.69 | 321,516,010 |
| 2023-07-31 | $8.27 | $8.27 | $8.07 | $8.18 | $8.18 | 114,181,220 |
| 2023-07-28 | $6.79 | $7.52 | $6.79 | $7.52 | $7.52 | 210,353,670 |
| 2023-07-27 | $6.79 | $7.20 | $6.76 | $6.84 | $6.84 | 97,047,350 |
| 2023-07-26 | $6.86 | $6.89 | $6.73 | $6.80 | $6.80 | 47,648,950 |
| 2023-07-25 | $6.79 | $6.91 | $6.64 | $6.86 | $6.86 | 80,198,920 |
| 2023-07-24 | $6.54 | $6.58 | $6.51 | $6.55 | $6.55 | 17,676,410 |
| 2023-07-21 | $6.51 | $6.56 | $6.50 | $6.55 | $6.55 | 21,520,410 |
| 2023-07-20 | $6.55 | $6.59 | $6.48 | $6.52 | $6.52 | 36,750,510 |
| 2023-07-19 | $6.36 | $6.56 | $6.36 | $6.54 | $6.54 | 44,820,020 |
| 2023-07-18 | $6.37 | $6.43 | $6.34 | $6.38 | $6.38 | 24,457,050 |
| 2023-07-17 | $6.35 | $6.43 | $6.31 | $6.39 | $6.39 | 37,241,260 |
| 2023-07-14 | $6.31 | $6.33 | $6.29 | $6.31 | $6.31 | 14,692,750 |
| 2023-07-13 | $6.28 | $6.34 | $6.28 | $6.31 | $6.31 | 22,187,270 |
| 2023-07-12 | $6.28 | $6.35 | $6.23 | $6.24 | $6.24 | 21,609,770 |
| 2023-07-11 | $6.24 | $6.29 | $6.23 | $6.29 | $6.29 | 11,815,080 |
| 2023-07-10 | $6.28 | $6.30 | $6.23 | $6.24 | $6.24 | 14,438,530 |
| 2023-07-07 | $6.19 | $6.29 | $6.17 | $6.25 | $6.25 | 21,332,070 |
| 2023-07-06 | $6.21 | $6.24 | $6.19 | $6.19 | $6.19 | 13,724,990 |
| 2023-07-05 | $6.27 | $6.28 | $6.21 | $6.22 | $6.22 | 13,486,020 |
| 2023-07-04 | $6.30 | $6.32 | $6.25 | $6.27 | $6.27 | 15,146,700 |
| 2023-07-03 | $6.23 | $6.32 | $6.21 | $6.30 | $6.30 | 23,761,300 |
| 2023-06-30 | $6.16 | $6.26 | $6.14 | $6.22 | $6.22 | 21,307,300 |
| 2023-06-29 | $6.17 | $6.20 | $6.15 | $6.16 | $6.16 | 14,710,880 |
| 2023-06-28 | $6.19 | $6.21 | $6.12 | $6.19 | $6.19 | 13,903,670 |
| 2023-06-27 | $6.15 | $6.20 | $6.14 | $6.19 | $6.19 | 13,905,050 |
| 2023-06-26 | $6.13 | $6.23 | $6.11 | $6.13 | $6.13 | 17,519,860 |
| 2023-06-21 | $6.26 | $6.28 | $6.17 | $6.17 | $6.17 | 22,776,530 |
| 2023-06-20 | $6.29 | $6.34 | $6.26 | $6.27 | $6.27 | 19,489,360 |
| 2023-06-19 | $6.30 | $6.31 | $6.24 | $6.28 | $6.28 | 19,682,410 |
| 2023-06-16 | $6.31 | $6.33 | $6.28 | $6.31 | $6.31 | 19,232,790 |
| 2023-06-15 | $6.24 | $6.33 | $6.21 | $6.32 | $6.32 | 26,813,830 |
| 2023-06-14 | $6.28 | $6.34 | $6.24 | $6.25 | $6.25 | 20,004,610 |
| 2023-06-13 | $6.27 | $6.31 | $6.25 | $6.28 | $6.28 | 14,852,180 |
| 2023-06-12 | $6.30 | $6.32 | $6.25 | $6.27 | $6.27 | 14,933,140 |
| 2023-06-09 | $6.35 | $6.38 | $6.29 | $6.32 | $6.32 | 26,963,060 |
| 2023-06-08 | $6.29 | $6.39 | $6.27 | $6.36 | $6.36 | 18,338,230 |
| 2023-06-07 | $6.24 | $6.35 | $6.23 | $6.32 | $6.32 | 18,783,380 |
| 2023-06-06 | $6.35 | $6.36 | $6.20 | $6.22 | $6.22 | 20,584,560 |
| 2023-06-05 | $6.34 | $6.39 | $6.31 | $6.35 | $6.35 | 15,193,480 |
| 2023-06-02 | $6.32 | $6.36 | $6.28 | $6.34 | $6.34 | 20,733,870 |
| 2023-06-01 | $6.21 | $6.33 | $6.20 | $6.30 | $6.30 | 27,673,200 |
| 2023-05-31 | $6.23 | $6.24 | $6.18 | $6.20 | $6.20 | 19,909,580 |
| 2023-05-30 | $6.22 | $6.26 | $6.15 | $6.25 | $6.25 | 24,727,220 |
| 2023-05-29 | $6.29 | $6.32 | $6.21 | $6.22 | $6.22 | 26,921,770 |
| 2023-05-26 | $6.33 | $6.33 | $6.24 | $6.28 | $6.28 | 27,709,860 |
| 2023-05-25 | $6.36 | $6.40 | $6.27 | $6.34 | $6.34 | 44,073,600 |
| 2023-05-24 | $6.46 | $6.46 | $6.36 | $6.38 | $6.38 | 37,837,510 |
| 2023-05-23 | $6.59 | $6.62 | $6.44 | $6.46 | $6.46 | 37,684,450 |
| 2023-05-22 | $6.58 | $6.72 | $6.55 | $6.61 | $6.61 | 40,013,340 |
| 2023-05-19 | $6.65 | $6.65 | $6.52 | $6.53 | $6.53 | 26,653,850 |
| 2023-05-18 | $6.73 | $6.76 | $6.60 | $6.65 | $6.65 | 35,266,450 |
| 2023-05-17 | $6.77 | $6.81 | $6.70 | $6.73 | $6.73 | 22,646,430 |
| 2023-05-16 | $6.94 | $6.97 | $6.73 | $6.77 | $6.77 | 25,053,000 |
| 2023-05-15 | $6.90 | $6.94 | $6.67 | $6.94 | $6.94 | 31,700,680 |
| 2023-05-12 | $6.90 | $6.93 | $6.82 | $6.89 | $6.89 | 41,051,480 |
| 2023-05-11 | $7.02 | $7.02 | $6.78 | $6.88 | $6.88 | 65,884,890 |
| 2023-05-10 | $7.03 | $7.12 | $6.90 | $6.95 | $6.95 | 31,511,470 |
| 2023-05-09 | $7.06 | $7.30 | $7.02 | $7.07 | $7.07 | 63,039,170 |
| 2023-05-08 | $6.95 | $7.14 | $6.91 | $7.06 | $7.06 | 27,063,620 |
| 2023-05-05 | $6.93 | $7.07 | $6.93 | $6.98 | $6.98 | 29,123,870 |
| 2023-05-04 | $6.79 | $6.94 | $6.76 | $6.93 | $6.93 | 27,378,690 |
| 2023-05-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2023-05-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2023-04-28 | $6.62 | $6.95 | $6.61 | $6.85 | $6.85 | 37,622,230 |
| 2023-04-27 | $6.51 | $6.62 | $6.48 | $6.55 | $6.55 | 16,633,960 |
| 2023-04-26 | $6.40 | $6.53 | $6.38 | $6.50 | $6.50 | 12,611,690 |
| 2023-04-25 | $6.45 | $6.47 | $6.32 | $6.43 | $6.43 | 13,417,920 |
| 2023-04-24 | $6.48 | $6.54 | $6.41 | $6.45 | $6.45 | 14,019,350 |
| 2023-04-21 | $6.80 | $6.80 | $6.48 | $6.51 | $6.51 | 24,907,280 |
| 2023-04-20 | $6.85 | $6.87 | $6.72 | $6.79 | $6.79 | 18,661,100 |
| 2023-04-19 | $7.05 | $7.05 | $6.84 | $6.88 | $6.88 | 24,257,390 |
| 2023-04-18 | $7.08 | $7.14 | $7.00 | $7.04 | $7.04 | 25,093,240 |
| 2023-04-17 | $6.92 | $7.11 | $6.92 | $7.07 | $7.07 | 31,803,940 |
| 2023-04-14 | $7.05 | $7.07 | $6.88 | $6.92 | $6.92 | 22,597,710 |
| 2023-04-13 | $7.09 | $7.11 | $7.00 | $7.03 | $7.03 | 17,074,760 |
| 2023-04-12 | $7.13 | $7.16 | $7.06 | $7.12 | $7.12 | 14,175,630 |
| 2023-04-11 | $7.10 | $7.18 | $7.05 | $7.13 | $7.13 | 22,094,110 |
| 2023-04-10 | $7.17 | $7.20 | $7.02 | $7.03 | $7.03 | 17,709,810 |
| 2023-04-07 | $7.14 | $7.17 | $7.07 | $7.13 | $7.13 | 17,213,620 |
| 2023-04-06 | $7.38 | $7.39 | $7.07 | $7.11 | $7.11 | 40,043,580 |
| 2023-04-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-04-04 | $7.06 | $7.24 | $7.04 | $7.19 | $7.19 | 40,265,320 |
| 2023-04-03 | $6.83 | $7.11 | $6.81 | $7.08 | $7.08 | 32,221,330 |
| 2023-03-31 | $6.83 | $6.86 | $6.80 | $6.84 | $6.84 | 8,958,760 |
| 2023-03-30 | $6.81 | $6.86 | $6.72 | $6.82 | $6.82 | 11,137,760 |
| 2023-03-29 | $6.91 | $6.94 | $6.80 | $6.80 | $6.80 | 13,649,920 |
| 2023-03-28 | $6.97 | $7.00 | $6.90 | $6.90 | $6.90 | 9,021,120 |
| 2023-03-27 | $6.96 | $7.01 | $6.88 | $6.98 | $6.98 | 11,261,400 |
| 2023-03-24 | $7.03 | $7.03 | $6.92 | $6.96 | $6.96 | 10,996,930 |
| 2023-03-23 | $6.88 | $7.01 | $6.87 | $6.99 | $6.99 | 16,082,180 |
| 2023-03-22 | $6.95 | $6.97 | $6.88 | $6.91 | $6.91 | 14,922,010 |
| 2023-03-21 | $6.89 | $6.96 | $6.89 | $6.94 | $6.94 | 8,634,080 |
| 2023-03-20 | $6.96 | $6.99 | $6.87 | $6.88 | $6.88 | 10,798,930 |
| 2023-03-17 | $6.91 | $7.03 | $6.90 | $6.94 | $6.94 | 15,117,610 |
| 2023-03-16 | $6.90 | $6.94 | $6.83 | $6.85 | $6.85 | 11,279,300 |
| 2023-03-15 | $6.99 | $7.00 | $6.93 | $6.94 | $6.94 | 10,982,420 |
| 2023-03-14 | $6.99 | $6.99 | $6.83 | $6.90 | $6.90 | 14,891,800 |
| 2023-03-13 | $7.05 | $7.12 | $6.94 | $7.01 | $7.01 | 17,716,330 |
| 2023-03-10 | $7.11 | $7.16 | $7.01 | $7.04 | $7.04 | 15,307,180 |
| 2023-03-09 | $7.19 | $7.20 | $7.11 | $7.17 | $7.17 | 15,591,760 |
| 2023-03-08 | $7.20 | $7.20 | $7.10 | $7.19 | $7.19 | 19,113,370 |
| 2023-03-07 | $7.43 | $7.47 | $7.21 | $7.21 | $7.21 | 32,605,520 |
| 2023-03-06 | $7.50 | $7.54 | $7.35 | $7.44 | $7.44 | 50,234,870 |
| 2023-03-03 | $7.19 | $7.79 | $7.18 | $7.49 | $7.49 | 76,975,830 |
| 2023-03-02 | $7.18 | $7.22 | $7.14 | $7.18 | $7.18 | 8,860,760 |
| 2023-03-01 | $7.07 | $7.21 | $7.05 | $7.18 | $7.18 | 15,847,090 |
| 2023-02-28 | $7.05 | $7.10 | $7.01 | $7.10 | $7.10 | 13,055,880 |
| 2023-02-27 | $7.06 | $7.08 | $6.98 | $7.00 | $7.00 | 10,915,840 |
| 2023-02-24 | $7.19 | $7.19 | $7.06 | $7.10 | $7.10 | 15,673,730 |
| 2023-02-23 | $7.16 | $7.28 | $7.15 | $7.20 | $7.20 | 16,108,500 |
| 2023-02-22 | $7.18 | $7.24 | $7.15 | $7.17 | $7.17 | 11,910,600 |
| 2023-02-21 | $7.21 | $7.24 | $7.14 | $7.21 | $7.21 | 15,758,580 |
| 2023-02-20 | $7.07 | $7.23 | $6.98 | $7.21 | $7.21 | 25,599,330 |
| 2023-02-17 | $7.11 | $7.12 | $6.94 | $6.96 | $6.96 | 17,656,080 |
| 2023-02-16 | $7.18 | $7.29 | $6.98 | $7.07 | $7.07 | 36,083,080 |
| 2023-02-15 | $7.21 | $7.22 | $7.14 | $7.17 | $7.17 | 13,301,190 |
| 2023-02-14 | $7.26 | $7.28 | $7.16 | $7.22 | $7.22 | 14,033,410 |
| 2023-02-13 | $7.17 | $7.25 | $7.14 | $7.22 | $7.22 | 17,628,160 |
| 2023-02-10 | $7.25 | $7.28 | $7.15 | $7.18 | $7.18 | 17,614,910 |
| 2023-02-09 | $7.19 | $7.27 | $7.15 | $7.26 | $7.26 | 22,142,550 |
| 2023-02-08 | $7.26 | $7.27 | $7.13 | $7.20 | $7.20 | 18,009,080 |
| 2023-02-07 | $7.31 | $7.34 | $7.22 | $7.28 | $7.28 | 18,022,240 |
| 2023-02-06 | $7.21 | $7.32 | $7.21 | $7.29 | $7.29 | 20,020,520 |
| 2023-02-03 | $7.40 | $7.40 | $7.23 | $7.34 | $7.34 | 20,729,670 |
| 2023-02-02 | $7.58 | $7.65 | $7.33 | $7.33 | $7.33 | 59,532,340 |
| 2023-02-01 | $7.39 | $7.55 | $7.28 | $7.52 | $7.52 | 52,358,110 |
| 2023-01-31 | $7.26 | $7.69 | $7.22 | $7.34 | $7.34 | 68,888,370 |
| 2023-01-30 | $7.28 | $7.31 | $7.14 | $7.17 | $7.17 | 30,166,420 |
| 2023-01-20 | $7.40 | $7.45 | $7.17 | $7.22 | $7.22 | 38,747,190 |
| 2023-01-19 | $7.22 | $7.39 | $7.16 | $7.38 | $7.38 | 35,035,900 |
| 2023-01-18 | $7.17 | $7.28 | $7.12 | $7.27 | $7.27 | 31,170,990 |
| 2023-01-17 | $6.99 | $7.22 | $6.95 | $7.20 | $7.20 | 39,020,510 |
| 2023-01-16 | $6.86 | $7.14 | $6.83 | $7.00 | $7.00 | 42,625,510 |
| 2023-01-13 | $6.76 | $6.86 | $6.69 | $6.85 | $6.85 | 22,544,310 |
| 2023-01-12 | $6.66 | $6.75 | $6.60 | $6.74 | $6.74 | 10,590,290 |
| 2023-01-11 | $6.67 | $6.71 | $6.62 | $6.63 | $6.63 | 9,372,900 |
| 2023-01-10 | $6.72 | $6.79 | $6.66 | $6.67 | $6.67 | 11,710,300 |
| 2023-01-09 | $6.64 | $6.76 | $6.62 | $6.71 | $6.71 | 15,574,950 |
| 2023-01-06 | $6.62 | $6.71 | $6.59 | $6.61 | $6.61 | 11,698,240 |
| 2023-01-05 | $6.61 | $6.68 | $6.57 | $6.65 | $6.65 | 18,871,880 |
| 2023-01-04 | $6.53 | $6.59 | $6.52 | $6.58 | $6.58 | 12,028,290 |
| 2023-01-03 | $6.47 | $6.58 | $6.36 | $6.55 | $6.55 | 15,855,720 |
| 2023-01-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-12-30 | $6.52 | $6.54 | $6.48 | $6.50 | $6.50 | 10,530,360 |
| 2022-12-29 | $6.55 | $6.55 | $6.46 | $6.49 | $6.49 | 15,224,440 |
| 2022-12-28 | $6.68 | $6.69 | $6.55 | $6.57 | $6.57 | 12,874,140 |
| 2022-12-27 | $6.69 | $6.75 | $6.66 | $6.69 | $6.69 | 15,738,950 |
| 2022-12-26 | $6.67 | $6.70 | $6.63 | $6.67 | $6.67 | 10,699,600 |
| 2022-12-23 | $6.60 | $6.72 | $6.60 | $6.69 | $6.69 | 9,202,700 |
| 2022-12-22 | $6.79 | $6.82 | $6.63 | $6.67 | $6.67 | 12,678,450 |
| 2022-12-21 | $6.82 | $6.85 | $6.73 | $6.76 | $6.76 | 9,820,170 |
| 2022-12-20 | $6.78 | $6.83 | $6.72 | $6.77 | $6.77 | 14,342,730 |
| 2022-12-19 | $7.05 | $7.07 | $6.74 | $6.77 | $6.77 | 19,895,410 |
| 2022-12-16 | $7.02 | $7.07 | $6.97 | $7.01 | $7.01 | 12,482,440 |
| 2022-12-15 | $7.07 | $7.12 | $7.03 | $7.06 | $7.06 | 12,482,770 |
| 2022-12-14 | $7.13 | $7.14 | $7.05 | $7.07 | $7.07 | 16,129,070 |
| 2022-12-13 | $7.17 | $7.18 | $7.09 | $7.11 | $7.11 | 12,741,920 |
| 2022-12-12 | $7.28 | $7.30 | $7.10 | $7.14 | $7.14 | 25,035,520 |
| 2022-12-09 | $7.33 | $7.56 | $7.30 | $7.35 | $7.35 | 42,767,900 |
| 2022-12-08 | $7.32 | $7.34 | $7.23 | $7.27 | $7.27 | 14,748,140 |
| 2022-12-07 | $7.43 | $7.46 | $7.30 | $7.33 | $7.33 | 19,591,600 |
| 2022-12-06 | $7.40 | $7.51 | $7.38 | $7.45 | $7.45 | 20,190,640 |
| 2022-12-05 | $7.36 | $7.52 | $7.30 | $7.45 | $7.45 | 38,731,120 |
| 2022-12-01 | $7.40 | $7.53 | $7.33 | $7.34 | $7.34 | 15,320,400 |
| 2022-11-30 | $7.37 | $7.47 | $7.31 | $7.33 | $7.33 | 12,967,330 |
| 2022-11-29 | $7.13 | $7.41 | $7.12 | $7.39 | $7.39 | 20,293,200 |
| 2022-11-28 | $7.10 | $7.13 | $7.00 | $7.10 | $7.10 | 14,501,880 |
| 2022-11-25 | $7.21 | $7.30 | $7.17 | $7.25 | $7.25 | 11,368,230 |
| 2022-11-24 | $7.27 | $7.29 | $7.18 | $7.18 | $7.18 | 10,877,320 |
| 2022-11-23 | $7.19 | $7.31 | $7.16 | $7.22 | $7.22 | 14,884,070 |
| 2022-11-22 | $7.28 | $7.33 | $7.07 | $7.18 | $7.18 | 25,625,100 |
| 2022-11-21 | $7.48 | $7.49 | $7.31 | $7.39 | $7.39 | 12,267,440 |
| 2022-11-18 | $7.58 | $7.60 | $7.46 | $7.49 | $7.49 | 16,566,300 |
| 2022-11-17 | $7.49 | $7.63 | $7.41 | $7.60 | $7.60 | 21,449,300 |
| 2022-11-16 | $7.64 | $7.66 | $7.45 | $7.54 | $7.54 | 22,385,340 |
| 2022-11-15 | $7.36 | $7.78 | $7.33 | $7.68 | $7.68 | 35,530,600 |
| 2022-11-14 | $7.37 | $7.57 | $7.29 | $7.37 | $7.37 | 26,419,200 |
| 2022-11-11 | $7.30 | $7.42 | $7.19 | $7.33 | $7.33 | 26,510,110 |
| 2022-11-10 | $6.96 | $7.22 | $6.96 | $7.17 | $7.17 | 16,975,000 |
| 2022-11-09 | $7.18 | $7.24 | $7.16 | $7.18 | $7.18 | 5,981,200 |
| 2022-11-08 | $7.22 | $7.27 | $7.17 | $7.20 | $7.20 | 8,667,650 |
| 2022-11-07 | $7.18 | $7.29 | $7.18 | $7.25 | $7.25 | 11,353,240 |
| 2022-11-04 | $7.07 | $7.27 | $7.05 | $7.22 | $7.22 | 18,215,740 |
| 2022-11-03 | $7.03 | $7.09 | $6.96 | $7.03 | $7.03 | 9,929,660 |
| 2022-11-02 | $7.09 | $7.14 | $7.04 | $7.11 | $7.11 | 10,338,650 |
| 2022-11-01 | $6.83 | $7.13 | $6.82 | $7.12 | $7.12 | 17,298,820 |
| 2022-10-31 | $6.68 | $6.91 | $6.64 | $6.83 | $6.83 | 13,894,170 |
| 2022-10-28 | $6.95 | $6.95 | $6.63 | $6.69 | $6.69 | 19,286,250 |
| 2022-10-27 | $7.20 | $7.24 | $6.93 | $6.97 | $6.97 | 25,314,500 |
| 2022-10-26 | $7.10 | $7.25 | $7.08 | $7.19 | $7.19 | 13,073,000 |
| 2022-10-25 | $7.14 | $7.18 | $6.95 | $7.07 | $7.07 | 12,173,530 |
| 2022-10-24 | $7.14 | $7.38 | $7.10 | $7.13 | $7.13 | 16,746,730 |
| 2022-10-21 | $7.30 | $7.33 | $7.12 | $7.12 | $7.12 | 12,465,730 |
| 2022-10-20 | $7.09 | $7.25 | $7.03 | $7.11 | $7.11 | 9,807,620 |
| 2022-10-19 | $7.15 | $7.18 | $7.05 | $7.07 | $7.07 | 6,996,600 |
| 2022-10-18 | $7.20 | $7.26 | $7.13 | $7.15 | $7.15 | 8,854,270 |
| 2022-10-17 | $7.07 | $7.20 | $7.04 | $7.16 | $7.16 | 10,927,110 |
| 2022-10-14 | $7.03 | $7.20 | $7.01 | $7.10 | $7.10 | 11,190,950 |
| 2022-10-13 | $6.99 | $7.05 | $6.94 | $6.98 | $6.98 | 9,666,590 |
| 2022-10-12 | $6.79 | $7.02 | $6.78 | $7.02 | $7.02 | 11,644,070 |
| 2022-10-11 | $6.75 | $6.90 | $6.73 | $6.83 | $6.83 | 12,512,700 |
| 2022-10-10 | $6.88 | $6.92 | $6.71 | $6.72 | $6.72 | 12,623,100 |
| 2022-09-30 | $6.91 | $6.99 | $6.84 | $6.84 | $6.84 | 10,887,330 |
| 2022-09-29 | $7.04 | $7.16 | $6.88 | $6.91 | $6.91 | 13,981,260 |
| 2022-09-28 | $7.13 | $7.17 | $6.98 | $6.99 | $6.99 | 10,434,830 |
| 2022-09-27 | $7.11 | $7.17 | $7.05 | $7.16 | $7.16 | 10,171,800 |
| 2022-09-26 | $7.26 | $7.34 | $7.06 | $7.07 | $7.07 | 16,639,480 |
| 2022-09-23 | $7.42 | $7.50 | $7.29 | $7.34 | $7.34 | 11,930,860 |
| 2022-09-22 | $7.41 | $7.53 | $7.37 | $7.42 | $7.42 | 10,618,000 |
| 2022-09-21 | $7.37 | $7.50 | $7.28 | $7.46 | $7.46 | 15,272,540 |
| 2022-09-20 | $7.48 | $7.54 | $7.37 | $7.40 | $7.40 | 12,599,600 |
| 2022-09-19 | $7.55 | $7.56 | $7.40 | $7.46 | $7.46 | 13,566,830 |
| 2022-09-16 | $7.81 | $7.82 | $7.50 | $7.55 | $7.55 | 28,799,230 |
| 2022-09-15 | $7.94 | $8.02 | $7.76 | $7.81 | $7.81 | 19,147,480 |
| 2022-09-14 | $7.89 | $7.95 | $7.81 | $7.94 | $7.94 | 20,183,710 |
| 2022-09-13 | $8.04 | $8.09 | $7.94 | $7.96 | $7.96 | 17,470,740 |
| 2022-09-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-09-09 | $7.96 | $8.04 | $7.90 | $7.99 | $7.99 | 20,616,320 |
| 2022-09-08 | $8.05 | $8.12 | $7.90 | $7.91 | $7.91 | 21,496,270 |
| 2022-09-07 | $8.06 | $8.07 | $7.91 | $7.99 | $7.99 | 20,133,180 |
| 2022-09-06 | $8.12 | $8.18 | $8.03 | $8.09 | $8.09 | 27,352,030 |
| 2022-09-05 | $8.10 | $8.18 | $8.06 | $8.11 | $8.11 | 15,173,960 |
| 2022-09-02 | $8.19 | $8.22 | $8.05 | $8.11 | $8.11 | 14,152,600 |
| 2022-09-01 | $8.30 | $8.36 | $8.14 | $8.18 | $8.18 | 12,459,460 |
| 2022-08-31 | $8.30 | $8.40 | $8.23 | $8.30 | $8.30 | 16,759,320 |
| 2022-08-30 | $8.20 | $8.45 | $8.15 | $8.33 | $8.33 | 20,508,710 |
| 2022-08-29 | $8.14 | $8.27 | $8.13 | $8.23 | $8.23 | 12,407,800 |
| 2022-08-26 | $8.38 | $8.40 | $8.18 | $8.22 | $8.22 | 15,195,700 |
| 2022-08-25 | $8.24 | $8.55 | $8.18 | $8.38 | $8.38 | 24,259,680 |
| 2022-08-24 | $8.32 | $8.49 | $8.18 | $8.18 | $8.18 | 17,180,840 |
| 2022-08-23 | $8.28 | $8.42 | $8.22 | $8.32 | $8.32 | 13,191,690 |
| 2022-08-22 | $8.28 | $8.33 | $8.19 | $8.28 | $8.28 | 9,235,100 |
| 2022-08-19 | $8.30 | $8.39 | $8.28 | $8.29 | $8.29 | 8,146,790 |
| 2022-08-18 | $8.38 | $8.40 | $8.28 | $8.32 | $8.32 | 9,059,630 |
| 2022-08-17 | $8.25 | $8.43 | $8.20 | $8.38 | $8.38 | 17,114,100 |
| 2022-08-16 | $8.28 | $8.31 | $8.22 | $8.25 | $8.25 | 9,243,020 |
| 2022-08-15 | $8.28 | $8.29 | $8.17 | $8.22 | $8.22 | 11,140,430 |
| 2022-08-12 | $8.28 | $8.35 | $8.25 | $8.29 | $8.29 | 15,383,290 |
| 2022-08-11 | $8.05 | $8.36 | $8.01 | $8.33 | $8.33 | 29,041,520 |
| 2022-08-10 | $7.96 | $8.05 | $7.93 | $7.98 | $7.98 | 6,453,120 |
| 2022-08-09 | $8.03 | $8.08 | $7.93 | $7.96 | $7.96 | 8,357,860 |
| 2022-08-08 | $7.84 | $8.06 | $7.80 | $8.02 | $8.02 | 15,019,800 |
| 2022-08-05 | $7.69 | $7.90 | $7.65 | $7.87 | $7.87 | 12,745,330 |
| 2022-08-04 | $7.64 | $7.71 | $7.59 | $7.69 | $7.69 | 8,767,760 |
| 2022-08-03 | $7.63 | $7.75 | $7.52 | $7.56 | $7.56 | 10,207,720 |
| 2022-08-02 | $7.90 | $7.92 | $7.55 | $7.63 | $7.63 | 17,199,540 |
| 2022-08-01 | $8.03 | $8.04 | $7.94 | $7.98 | $7.98 | 7,635,280 |
| 2022-07-29 | $8.10 | $8.16 | $8.02 | $8.03 | $8.03 | 9,002,100 |
| 2022-07-28 | $8.04 | $8.17 | $8.04 | $8.12 | $8.12 | 14,184,600 |
| 2022-07-27 | $7.92 | $8.07 | $7.92 | $8.01 | $8.01 | 6,006,120 |
| 2022-07-26 | $8.00 | $8.09 | $7.95 | $8.03 | $8.03 | 7,552,950 |
| 2022-07-25 | $8.05 | $8.13 | $7.94 | $7.99 | $7.99 | 9,104,690 |
| 2022-07-22 | $8.10 | $8.25 | $8.01 | $8.08 | $8.08 | 14,467,420 |
| 2022-07-21 | $8.18 | $8.35 | $8.12 | $8.12 | $8.12 | 17,852,710 |
| 2022-07-20 | $8.15 | $8.18 | $8.10 | $8.12 | $8.12 | 7,375,920 |
| 2022-07-19 | $8.09 | $8.16 | $7.99 | $8.12 | $8.12 | 11,320,450 |
| 2022-07-18 | $7.87 | $8.09 | $7.87 | $8.08 | $8.08 | 12,318,130 |
| 2022-07-15 | $8.14 | $8.18 | $7.86 | $7.86 | $7.86 | 18,879,110 |
| 2022-07-14 | $8.25 | $8.29 | $8.16 | $8.20 | $8.20 | 15,789,300 |
| 2022-07-13 | $8.13 | $8.21 | $8.10 | $8.15 | $8.15 | 9,751,850 |
| 2022-07-12 | $8.09 | $8.26 | $8.08 | $8.12 | $8.12 | 13,073,180 |
| 2022-07-11 | $8.12 | $8.17 | $8.06 | $8.10 | $8.10 | 8,688,670 |
| 2022-07-08 | $8.16 | $8.23 | $8.10 | $8.12 | $8.12 | 10,093,840 |
| 2022-07-07 | $8.10 | $8.27 | $8.09 | $8.15 | $8.15 | 11,346,250 |
| 2022-07-06 | $8.22 | $8.26 | $8.06 | $8.11 | $8.11 | 13,831,500 |
| 2022-07-05 | $8.31 | $8.37 | $8.12 | $8.21 | $8.21 | 14,447,940 |
| 2022-07-04 | $8.28 | $8.35 | $8.19 | $8.31 | $8.31 | 14,118,720 |
| 2022-07-01 | $8.46 | $8.51 | $8.28 | $8.29 | $8.29 | 21,571,840 |
| 2022-06-30 | $8.40 | $8.56 | $8.40 | $8.48 | $8.48 | 22,457,720 |
| 2022-06-29 | $8.53 | $8.66 | $8.36 | $8.38 | $8.38 | 28,628,910 |
| 2022-06-28 | $8.48 | $8.61 | $8.38 | $8.56 | $8.56 | 25,515,290 |
| 2022-06-27 | $8.61 | $8.67 | $8.42 | $8.47 | $8.47 | 26,508,410 |
| 2022-06-24 | $8.61 | $8.67 | $8.50 | $8.55 | $8.55 | 28,944,130 |
| 2022-06-23 | $8.31 | $8.68 | $8.31 | $8.56 | $8.56 | 35,671,010 |
| 2022-06-22 | $8.60 | $8.65 | $8.33 | $8.34 | $8.34 | 45,429,990 |
| 2022-06-21 | $8.56 | $9.08 | $8.53 | $8.70 | $8.70 | 71,925,700 |
| 2022-06-20 | $8.60 | $8.72 | $8.48 | $8.49 | $8.49 | 29,064,270 |
| 2022-06-17 | $8.58 | $8.76 | $8.39 | $8.68 | $8.68 | 43,892,310 |
| 2022-06-16 | $9.00 | $9.01 | $8.56 | $8.67 | $8.67 | 69,555,160 |
| 2022-06-15 | $8.65 | $9.43 | $8.65 | $9.00 | $9.00 | 82,374,360 |
| 2022-06-14 | $8.13 | $8.67 | $8.04 | $8.57 | $8.57 | 44,900,450 |
| 2022-06-13 | $8.15 | $8.31 | $8.11 | $8.23 | $8.23 | 27,865,710 |
| 2022-06-10 | $8.04 | $8.34 | $7.97 | $8.27 | $8.27 | 30,475,430 |
| 2022-06-09 | $8.11 | $8.37 | $8.03 | $8.11 | $8.11 | 33,542,840 |
| 2022-06-08 | $7.91 | $8.09 | $7.89 | $8.07 | $8.07 | 31,551,410 |
| 2022-06-07 | $7.94 | $8.12 | $7.85 | $7.93 | $7.93 | 24,437,610 |
| 2022-06-06 | $7.76 | $8.00 | $7.75 | $7.96 | $7.96 | 32,579,040 |
| 2022-06-02 | $7.68 | $7.84 | $7.65 | $7.79 | $7.79 | 19,635,910 |
| 2022-06-01 | $7.78 | $7.82 | $7.65 | $7.74 | $7.74 | 18,869,330 |
| 2022-05-31 | $7.71 | $7.80 | $7.61 | $7.77 | $7.77 | 26,171,020 |
| 2022-05-30 | $7.80 | $7.82 | $7.66 | $7.77 | $7.77 | 29,211,870 |
| 2022-05-27 | $7.81 | $8.31 | $7.73 | $7.90 | $7.90 | 49,554,040 |
| 2022-05-26 | $7.55 | $7.79 | $7.47 | $7.70 | $7.70 | 19,642,530 |
| 2022-05-25 | $7.49 | $7.58 | $7.47 | $7.54 | $7.54 | 13,649,460 |
| 2022-05-24 | $7.80 | $7.91 | $7.48 | $7.50 | $7.50 | 20,766,930 |
| 2022-05-23 | $7.70 | $7.87 | $7.68 | $7.81 | $7.81 | 19,929,370 |
| 2022-05-20 | $7.68 | $7.87 | $7.66 | $7.74 | $7.74 | 23,583,910 |
| 2022-05-19 | $7.55 | $7.67 | $7.50 | $7.64 | $7.64 | 14,390,260 |
| 2022-05-18 | $7.66 | $7.73 | $7.64 | $7.66 | $7.66 | 16,714,110 |
| 2022-05-17 | $7.63 | $7.71 | $7.56 | $7.67 | $7.67 | 14,121,280 |
| 2022-05-16 | $7.70 | $7.75 | $7.60 | $7.64 | $7.64 | 17,433,910 |
| 2022-05-13 | $7.57 | $7.73 | $7.56 | $7.67 | $7.67 | 18,318,900 |
| 2022-05-12 | $7.50 | $7.69 | $7.43 | $7.55 | $7.55 | 17,643,260 |
| 2022-05-11 | $7.51 | $7.74 | $7.48 | $7.53 | $7.53 | 30,468,970 |
| 2022-05-10 | $7.39 | $7.55 | $7.34 | $7.51 | $7.51 | 21,761,790 |
| 2022-05-09 | $7.29 | $7.50 | $7.25 | $7.48 | $7.48 | 23,428,400 |
| 2022-05-06 | $7.52 | $7.60 | $7.21 | $7.28 | $7.28 | 39,914,930 |
| 2022-05-05 | $7.64 | $7.72 | $7.54 | $7.68 | $7.68 | 25,431,570 |
| 2022-05-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2022-05-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2022-04-29 | $7.75 | $7.96 | $7.53 | $7.80 | $7.80 | 40,692,310 |
| 2022-04-28 | $7.65 | $7.79 | $7.52 | $7.59 | $7.59 | 29,343,820 |
| 2022-04-27 | $7.51 | $7.82 | $7.40 | $7.80 | $7.80 | 36,899,620 |
| 2022-04-26 | $8.65 | $8.68 | $7.69 | $7.75 | $7.75 | 63,882,630 |
| 2022-04-25 | $8.98 | $9.00 | $8.48 | $8.54 | $8.54 | 51,511,830 |
| 2022-04-22 | $9.10 | $9.56 | $9.10 | $9.18 | $9.18 | 44,051,640 |
| 2022-04-21 | $9.55 | $9.84 | $9.20 | $9.20 | $9.20 | 64,507,440 |
| 2022-04-20 | $9.30 | $9.98 | $9.26 | $9.62 | $9.62 | 67,760,310 |
| 2022-04-19 | $9.30 | $9.41 | $9.18 | $9.27 | $9.27 | 21,057,200 |
| 2022-04-18 | $9.49 | $9.52 | $9.10 | $9.31 | $9.31 | 45,046,320 |
| 2022-04-15 | $9.81 | $10.02 | $9.65 | $9.71 | $9.71 | 52,940,540 |
| 2022-04-14 | $9.70 | $10.08 | $9.60 | $9.92 | $9.92 | 67,670,460 |
| 2022-04-13 | $9.57 | $9.80 | $9.53 | $9.54 | $9.54 | 41,159,240 |
| 2022-04-12 | $9.35 | $10.03 | $9.25 | $9.73 | $9.73 | 53,973,410 |
| 2022-04-11 | $9.45 | $9.69 | $9.32 | $9.40 | $9.40 | 38,672,910 |
| 2022-04-08 | $9.34 | $9.79 | $9.32 | $9.58 | $9.58 | 50,715,760 |
| 2022-04-07 | $9.71 | $9.85 | $9.32 | $9.32 | $9.32 | 44,592,250 |
| 2022-04-06 | $9.35 | $9.55 | $9.33 | $9.48 | $9.48 | 22,651,760 |
| 2022-04-05 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-04-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-04-01 | $9.36 | $9.50 | $9.32 | $9.42 | $9.42 | 30,001,250 |
| 2022-03-31 | $9.38 | $9.49 | $9.30 | $9.32 | $9.32 | 29,253,930 |
| 2022-03-30 | $9.04 | $9.53 | $9.00 | $9.53 | $9.53 | 49,349,910 |
| 2022-03-29 | $9.10 | $9.15 | $8.86 | $8.91 | $8.91 | 15,742,060 |
| 2022-03-28 | $8.90 | $9.22 | $8.87 | $9.11 | $9.11 | 19,842,440 |
| 2022-03-25 | $9.19 | $9.26 | $9.01 | $9.01 | $9.01 | 19,282,270 |
| 2022-03-24 | $9.35 | $9.43 | $9.13 | $9.16 | $9.16 | 25,189,910 |
| 2022-03-23 | $9.48 | $9.52 | $9.35 | $9.40 | $9.40 | 23,896,190 |
| 2022-03-22 | $9.51 | $9.63 | $9.41 | $9.52 | $9.52 | 36,168,530 |
| 2022-03-21 | $9.85 | $9.86 | $9.52 | $9.60 | $9.60 | 84,097,740 |
| 2022-03-18 | $9.31 | $10.26 | $9.31 | $10.26 | $10.26 | 94,052,760 |
| 2022-03-17 | $9.06 | $9.81 | $8.90 | $9.33 | $9.33 | 58,528,950 |
| 2022-03-16 | $8.63 | $9.08 | $8.39 | $8.92 | $8.92 | 28,561,090 |
| 2022-03-15 | $8.82 | $9.06 | $8.50 | $8.51 | $8.51 | 24,609,480 |
| 2022-03-14 | $8.85 | $9.09 | $8.84 | $8.88 | $8.88 | 17,701,250 |
| 2022-03-11 | $8.77 | $9.15 | $8.55 | $9.06 | $9.06 | 30,383,840 |
| 2022-03-10 | $9.21 | $9.24 | $8.90 | $8.98 | $8.98 | 28,734,020 |
| 2022-03-09 | $9.69 | $9.70 | $8.90 | $9.09 | $9.09 | 42,608,080 |
| 2022-03-08 | $9.74 | $10.19 | $9.66 | $9.70 | $9.70 | 43,285,610 |
| 2022-03-07 | $9.76 | $9.94 | $9.70 | $9.74 | $9.74 | 16,988,280 |
| 2022-03-04 | $9.87 | $9.88 | $9.73 | $9.79 | $9.79 | 13,252,970 |
| 2022-03-03 | $9.93 | $9.96 | $9.81 | $9.90 | $9.90 | 17,247,100 |
| 2022-03-02 | $9.65 | $9.95 | $9.63 | $9.90 | $9.90 | 24,170,640 |
| 2022-03-01 | $9.60 | $9.73 | $9.56 | $9.71 | $9.71 | 11,554,340 |
| 2022-02-28 | $9.67 | $9.81 | $9.49 | $9.61 | $9.61 | 15,617,440 |
| 2022-02-25 | $9.49 | $9.98 | $9.48 | $9.75 | $9.75 | 26,107,480 |
| 2022-02-24 | $9.73 | $9.75 | $9.38 | $9.42 | $9.42 | 17,192,340 |
| 2022-02-23 | $9.64 | $9.78 | $9.59 | $9.76 | $9.76 | 14,160,840 |
| 2022-02-22 | $9.76 | $9.90 | $9.65 | $9.72 | $9.72 | 15,703,620 |
| 2022-02-21 | $9.59 | $9.98 | $9.59 | $9.87 | $9.87 | 21,783,300 |
| 2022-02-18 | $9.50 | $9.68 | $9.42 | $9.58 | $9.58 | 12,590,610 |
| 2022-02-17 | $9.50 | $9.77 | $9.49 | $9.55 | $9.55 | 17,862,930 |
| 2022-02-16 | $9.49 | $9.56 | $9.44 | $9.47 | $9.47 | 7,005,350 |
| 2022-02-15 | $9.45 | $9.54 | $9.39 | $9.47 | $9.47 | 7,911,730 |
| 2022-02-14 | $9.61 | $9.66 | $9.46 | $9.48 | $9.48 | 11,542,350 |
| 2022-02-11 | $9.66 | $9.83 | $9.62 | $9.67 | $9.67 | 10,707,550 |
| 2022-02-10 | $9.75 | $9.76 | $9.62 | $9.71 | $9.71 | 10,320,430 |
| 2022-02-09 | $9.44 | $9.89 | $9.43 | $9.67 | $9.67 | 19,434,900 |
| 2022-02-08 | $9.29 | $9.52 | $9.27 | $9.50 | $9.50 | 13,396,800 |
| 2022-02-07 | $9.35 | $9.38 | $9.23 | $9.29 | $9.29 | 10,518,630 |
| 2022-02-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-02-03 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-02-02 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-02-01 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-01-28 | $9.24 | $9.51 | $9.11 | $9.23 | $9.23 | 19,166,810 |
| 2022-01-27 | $9.40 | $9.40 | $9.00 | $9.10 | $9.10 | 20,273,600 |
| 2022-01-26 | $9.30 | $9.49 | $9.17 | $9.35 | $9.35 | 17,374,010 |
| 2022-01-25 | $9.72 | $9.74 | $9.26 | $9.28 | $9.28 | 15,319,430 |
| 2022-01-24 | $9.72 | $9.86 | $9.63 | $9.76 | $9.76 | 16,218,290 |
| 2022-01-21 | $9.89 | $9.99 | $9.70 | $9.80 | $9.80 | 31,973,100 |
| 2022-01-20 | $9.53 | $9.71 | $9.51 | $9.61 | $9.61 | 9,959,800 |
| 2022-01-19 | $9.51 | $9.62 | $9.47 | $9.54 | $9.54 | 6,121,220 |
| 2022-01-18 | $9.51 | $9.65 | $9.38 | $9.53 | $9.53 | 10,301,550 |
| 2022-01-17 | $9.48 | $9.55 | $9.45 | $9.49 | $9.49 | 7,535,350 |
| 2022-01-14 | $9.73 | $9.75 | $9.42 | $9.48 | $9.48 | 14,828,480 |
| 2022-01-13 | $9.86 | $9.89 | $9.75 | $9.76 | $9.76 | 8,588,690 |
| 2022-01-12 | $9.80 | $9.84 | $9.75 | $9.83 | $9.83 | 6,504,900 |
| 2022-01-11 | $9.78 | $9.86 | $9.73 | $9.79 | $9.79 | 6,898,670 |
| 2022-01-10 | $9.77 | $9.85 | $9.73 | $9.78 | $9.78 | 7,272,510 |
| 2022-01-07 | $9.80 | $9.87 | $9.76 | $9.76 | $9.76 | 8,969,090 |
| 2022-01-06 | $9.93 | $9.97 | $9.78 | $9.79 | $9.79 | 14,920,910 |
| 2022-01-05 | $9.97 | $10.07 | $9.94 | $9.98 | $9.98 | 12,308,280 |
| 2022-01-04 | $10.08 | $10.08 | $9.94 | $10.01 | $10.01 | 10,787,940 |
| 2022-01-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-31 | $10.02 | $10.07 | $9.94 | $9.96 | $9.96 | 14,791,040 |
| 2021-12-30 | $9.96 | $10.20 | $9.96 | $10.04 | $10.04 | 26,723,910 |
| 2021-12-29 | $9.87 | $10.05 | $9.85 | $9.94 | $9.94 | 17,492,130 |
| 2021-12-28 | $9.80 | $9.89 | $9.77 | $9.89 | $9.89 | 8,143,450 |
| 2021-12-27 | $9.79 | $9.85 | $9.75 | $9.79 | $9.79 | 6,866,810 |
| 2021-12-24 | $9.83 | $9.84 | $9.72 | $9.79 | $9.79 | 10,773,830 |
| 2021-12-23 | $9.82 | $9.91 | $9.80 | $9.82 | $9.82 | 9,740,890 |
| 2021-12-22 | $9.97 | $9.97 | $9.82 | $9.84 | $9.84 | 15,237,320 |
| 2021-12-21 | $9.91 | $10.05 | $9.82 | $9.98 | $9.98 | 24,894,410 |
| 2021-12-20 | $9.72 | $10.27 | $9.70 | $9.91 | $9.91 | 41,752,640 |
| 2021-12-17 | $9.79 | $9.91 | $9.73 | $9.75 | $9.75 | 15,839,740 |
| 2021-12-16 | $9.68 | $9.80 | $9.62 | $9.80 | $9.80 | 14,145,920 |
| 2021-12-15 | $9.64 | $9.76 | $9.63 | $9.68 | $9.68 | 10,163,110 |
| 2021-12-14 | $9.66 | $9.73 | $9.62 | $9.64 | $9.64 | 11,342,060 |
| 2021-12-13 | $9.96 | $10.05 | $9.72 | $9.73 | $9.73 | 23,765,700 |
| 2021-12-07 | $9.77 | $9.85 | $9.60 | $9.64 | $9.64 | 12,292,790 |
| 2021-12-06 | $9.87 | $9.99 | $9.67 | $9.68 | $9.68 | 24,242,760 |
| 2021-12-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 16,162,590 |
| 2021-12-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 26,032,760 |
| 2021-12-01 | $9.49 | $9.75 | $9.49 | $9.61 | $9.61 | 12,675,770 |
| 2021-11-30 | $9.55 | $9.59 | $9.45 | $9.49 | $9.49 | 8,131,000 |
| 2021-11-29 | $9.64 | $9.65 | $9.47 | $9.50 | $9.50 | 14,154,210 |
| 2021-11-26 | $9.61 | $9.98 | $9.57 | $9.76 | $9.76 | 24,818,280 |
| 2021-11-25 | $9.53 | $9.67 | $9.47 | $9.60 | $9.60 | 11,341,320 |
| 2021-11-24 | $9.47 | $9.57 | $9.41 | $9.53 | $9.53 | 10,662,370 |
| 2021-11-23 | $9.41 | $9.57 | $9.41 | $9.47 | $9.47 | 10,781,710 |
| 2021-11-22 | $9.38 | $9.53 | $9.37 | $9.45 | $9.45 | 10,459,180 |
| 2021-11-19 | $9.24 | $9.49 | $9.24 | $9.42 | $9.42 | 9,562,790 |
| 2021-11-18 | $9.29 | $9.35 | $9.24 | $9.24 | $9.24 | 5,775,920 |
| 2021-11-17 | $9.36 | $9.40 | $9.29 | $9.31 | $9.31 | 7,692,000 |
| 2021-11-16 | $9.43 | $9.48 | $9.35 | $9.37 | $9.37 | 6,436,160 |
| 2021-11-15 | $9.55 | $9.58 | $9.39 | $9.43 | $9.43 | 7,674,280 |
| 2021-11-12 | $9.53 | $9.57 | $9.44 | $9.49 | $9.49 | 8,509,230 |
| 2021-11-11 | $9.45 | $9.64 | $9.42 | $9.56 | $9.56 | 13,582,970 |
| 2021-11-10 | $9.38 | $9.48 | $9.34 | $9.45 | $9.45 | 8,572,400 |
| 2021-11-09 | $9.30 | $9.43 | $9.30 | $9.39 | $9.39 | 8,781,340 |
| 2021-11-08 | $9.18 | $9.52 | $9.17 | $9.42 | $9.42 | 13,843,700 |
| 2021-11-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 5,163,250 |
| 2021-11-04 | $9.25 | $9.26 | $9.16 | $9.19 | $9.19 | 4,671,890 |
| 2021-11-03 | $9.10 | $9.23 | $9.06 | $9.17 | $9.17 | 5,229,310 |
| 2021-11-02 | $9.18 | $9.25 | $9.03 | $9.10 | $9.10 | 8,592,050 |
| 2021-11-01 | $9.20 | $9.34 | $9.15 | $9.18 | $9.18 | 11,488,070 |
| 2021-10-29 | $9.30 | $9.39 | $9.23 | $9.23 | $9.23 | 9,282,060 |
| 2021-10-28 | $9.10 | $9.19 | $9.09 | $9.16 | $9.16 | 6,604,780 |
| 2021-10-27 | $9.31 | $9.34 | $9.07 | $9.10 | $9.10 | 9,658,510 |
| 2021-10-26 | $9.50 | $9.54 | $9.31 | $9.31 | $9.31 | 9,649,300 |
| 2021-10-25 | $9.61 | $9.65 | $9.36 | $9.55 | $9.55 | 12,686,670 |
| 2021-10-22 | $9.65 | $9.70 | $9.61 | $9.63 | $9.63 | 6,633,860 |
| 2021-10-21 | $9.61 | $9.77 | $9.60 | $9.63 | $9.63 | 8,378,760 |
| 2021-10-20 | $9.67 | $9.71 | $9.61 | $9.62 | $9.62 | 6,305,900 |
| 2021-10-19 | $9.66 | $9.72 | $9.63 | $9.67 | $9.67 | 7,431,960 |
| 2021-10-18 | $9.72 | $9.78 | $9.63 | $9.65 | $9.65 | 6,630,930 |
| 2021-10-15 | $9.78 | $9.85 | $9.68 | $9.71 | $9.71 | 7,552,370 |
| 2021-10-14 | $9.82 | $9.87 | $9.75 | $9.79 | $9.79 | 6,176,560 |
| 2021-10-13 | $9.74 | $9.88 | $9.67 | $9.81 | $9.81 | 7,796,030 |
| 2021-10-12 | $9.70 | $9.82 | $9.65 | $9.77 | $9.77 | 11,054,380 |
| 2021-10-11 | $9.75 | $10.14 | $9.73 | $9.85 | $9.85 | 18,643,350 |
| 2021-09-30 | $9.80 | $9.82 | $9.58 | $9.64 | $9.64 | 9,412,270 |
| 2021-09-29 | $9.82 | $9.88 | $9.68 | $9.75 | $9.75 | 9,764,150 |
| 2021-09-28 | $9.88 | $9.97 | $9.87 | $9.90 | $9.90 | 7,519,080 |
| 2021-09-27 | $10.07 | $10.17 | $9.80 | $9.88 | $9.88 | 13,288,720 |
| 2021-09-24 | $10.29 | $10.29 | $10.06 | $10.08 | $10.08 | 10,391,190 |
| 2021-09-23 | $10.20 | $10.32 | $10.18 | $10.23 | $10.23 | 10,556,600 |
| 2021-09-22 | $10.11 | $10.20 | $10.01 | $10.16 | $10.16 | 8,020,950 |
| 2021-09-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-09-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-09-17 | $10.09 | $10.21 | $10.06 | $10.17 | $10.17 | 10,773,270 |
| 2021-09-16 | $10.25 | $10.37 | $10.02 | $10.06 | $10.06 | 15,079,560 |
| 2021-09-15 | $10.20 | $10.36 | $10.19 | $10.29 | $10.29 | 12,063,020 |
| 2021-09-14 | $10.51 | $10.55 | $10.20 | $10.20 | $10.20 | 20,990,730 |
| 2021-09-13 | $10.61 | $10.74 | $10.48 | $10.53 | $10.53 | 20,741,250 |
| 2021-09-10 | $10.70 | $10.90 | $10.58 | $10.65 | $10.65 | 29,383,670 |
| 2021-09-09 | $10.55 | $10.66 | $10.45 | $10.61 | $10.61 | 18,445,630 |
| 2021-09-08 | $10.66 | $10.88 | $10.63 | $10.68 | $10.68 | 23,956,680 |
| 2021-09-07 | $10.69 | $10.75 | $10.46 | $10.71 | $10.71 | 26,543,990 |
| 2021-09-06 | $10.54 | $10.80 | $10.51 | $10.64 | $10.64 | 30,963,110 |
| 2021-09-03 | $11.00 | $11.29 | $10.54 | $10.54 | $10.54 | 52,360,130 |
| 2021-09-02 | $10.33 | $10.62 | $10.33 | $10.52 | $10.52 | 30,409,380 |
| 2021-09-01 | $10.19 | $10.64 | $10.15 | $10.43 | $10.43 | 38,607,400 |
| 2021-08-31 | $10.17 | $10.30 | $9.96 | $10.27 | $10.27 | 25,177,660 |
| 2021-08-30 | $10.00 | $10.21 | $9.96 | $10.18 | $10.18 | 20,086,030 |
| 2021-08-27 | $10.03 | $10.13 | $9.94 | $9.97 | $9.97 | 12,937,720 |
| 2021-08-26 | $10.16 | $10.27 | $10.03 | $10.05 | $10.05 | 12,800,330 |
| 2021-08-25 | $10.21 | $10.24 | $10.09 | $10.14 | $10.14 | 10,994,920 |
| 2021-08-24 | $10.16 | $10.32 | $10.07 | $10.25 | $10.25 | 19,749,940 |
| 2021-08-23 | $10.28 | $10.40 | $10.16 | $10.19 | $10.19 | 18,054,030 |
| 2021-08-20 | $10.08 | $10.32 | $10.08 | $10.27 | $10.27 | 21,245,410 |
| 2021-08-19 | $10.34 | $10.44 | $10.10 | $10.16 | $10.16 | 25,451,130 |
| 2021-08-18 | $9.81 | $10.38 | $9.79 | $10.34 | $10.34 | 41,305,350 |
| 2021-08-17 | $9.89 | $10.17 | $9.80 | $9.82 | $9.82 | 23,248,360 |
| 2021-08-16 | $9.82 | $9.97 | $9.79 | $9.90 | $9.90 | 14,434,080 |
| 2021-08-13 | $9.90 | $9.92 | $9.73 | $9.81 | $9.81 | 12,124,900 |
| 2021-08-12 | $9.75 | $10.01 | $9.72 | $9.90 | $9.90 | 14,997,950 |
| 2021-08-11 | $9.81 | $10.33 | $9.79 | $9.90 | $9.90 | 29,227,380 |
| 2021-08-10 | $9.59 | $9.76 | $9.55 | $9.76 | $9.76 | 13,245,420 |
| 2021-08-09 | $9.49 | $9.71 | $9.45 | $9.64 | $9.64 | 11,914,440 |
| 2021-08-06 | $9.48 | $9.58 | $9.45 | $9.50 | $9.50 | 7,590,970 |
| 2021-08-05 | $9.50 | $9.60 | $9.39 | $9.49 | $9.49 | 9,687,330 |
| 2021-08-04 | $9.58 | $9.66 | $9.48 | $9.53 | $9.53 | 11,207,920 |
| 2021-08-03 | $9.54 | $9.83 | $9.53 | $9.61 | $9.61 | 16,820,110 |
| 2021-08-02 | $9.31 | $9.78 | $9.25 | $9.61 | $9.61 | 19,162,540 |
| 2021-07-30 | $9.65 | $9.67 | $9.34 | $9.36 | $9.36 | 17,203,630 |
| 2021-07-29 | $9.61 | $9.80 | $9.58 | $9.69 | $9.69 | 18,453,470 |
| 2021-07-28 | $9.56 | $10.10 | $9.55 | $9.71 | $9.71 | 24,054,200 |
| 2021-07-27 | $9.93 | $10.06 | $9.53 | $9.58 | $9.58 | 23,541,120 |
| 2021-07-26 | $10.11 | $10.35 | $9.96 | $9.97 | $9.97 | 24,002,790 |
| 2021-07-23 | $10.08 | $10.53 | $10.04 | $10.26 | $10.26 | 33,932,310 |
| 2021-07-22 | $9.93 | $10.12 | $9.88 | $10.09 | $10.09 | 18,130,970 |
| 2021-07-21 | $9.91 | $10.07 | $9.87 | $9.93 | $9.93 | 14,553,670 |
| 2021-07-20 | $9.85 | $9.96 | $9.82 | $9.90 | $9.90 | 8,151,060 |
| 2021-07-19 | $10.00 | $10.06 | $9.78 | $9.88 | $9.88 | 13,283,350 |
| 2021-07-16 | $10.06 | $10.21 | $9.93 | $10.06 | $10.06 | 21,972,900 |
| 2021-07-15 | $9.83 | $10.30 | $9.79 | $10.14 | $10.14 | 28,921,750 |
| 2021-07-14 | $9.76 | $9.96 | $9.71 | $9.87 | $9.87 | 14,644,640 |
| 2021-07-13 | $9.82 | $9.86 | $9.69 | $9.78 | $9.78 | 11,015,960 |
| 2021-07-12 | $9.88 | $9.97 | $9.78 | $9.85 | $9.85 | 16,465,260 |
| 2021-07-08 | $9.86 | $9.88 | $9.67 | $9.73 | $9.73 | 11,993,270 |
| 2021-07-07 | $9.79 | $9.94 | $9.73 | $9.79 | $9.79 | 11,788,470 |
| 2021-07-06 | $9.78 | $9.88 | $9.71 | $9.85 | $9.85 | 10,643,290 |
| 2021-07-05 | $9.90 | $10.02 | $9.66 | $9.75 | $9.75 | 14,702,100 |
| 2021-07-02 | $9.98 | $10.09 | $9.91 | $9.91 | $9.91 | 15,705,620 |
| 2021-07-01 | $10.73 | $10.85 | $9.94 | $9.98 | $9.98 | 35,458,130 |
| 2021-06-30 | $10.65 | $10.82 | $10.44 | $10.70 | $10.70 | 31,717,370 |
| 2021-06-29 | $10.24 | $10.95 | $10.21 | $10.63 | $10.63 | 51,000,670 |
| 2021-06-28 | $10.43 | $10.43 | $10.16 | $10.20 | $10.20 | 21,206,000 |
| 2021-06-25 | $10.20 | $10.58 | $10.08 | $10.44 | $10.44 | 33,537,210 |
| 2021-06-24 | $10.20 | $10.46 | $10.17 | $10.20 | $10.20 | 23,800,490 |
| 2021-06-23 | $9.98 | $10.21 | $9.84 | $10.21 | $10.21 | 20,283,790 |
| 2021-06-22 | $10.18 | $10.25 | $9.97 | $9.98 | $9.98 | 19,366,680 |
| 2021-06-21 | $10.27 | $10.36 | $10.10 | $10.15 | $10.15 | 16,644,060 |
| 2021-06-18 | $10.19 | $10.43 | $10.15 | $10.30 | $10.30 | 21,080,850 |
| 2021-06-17 | $10.30 | $10.38 | $10.13 | $10.22 | $10.22 | 18,889,180 |
| 2021-06-16 | $10.12 | $10.43 | $10.05 | $10.33 | $10.33 | 23,779,490 |
| 2021-06-15 | $10.11 | $10.26 | $10.04 | $10.13 | $10.13 | 14,152,330 |
| 2021-06-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-06-11 | $10.55 | $10.63 | $10.11 | $10.11 | $10.11 | 29,458,800 |
| 2021-06-10 | $10.41 | $10.60 | $10.40 | $10.51 | $10.51 | 19,683,270 |
| 2021-06-09 | $10.51 | $10.69 | $10.40 | $10.47 | $10.47 | 20,706,910 |
| 2021-06-08 | $10.65 | $10.85 | $10.47 | $10.52 | $10.52 | 31,271,240 |
| 2021-06-07 | $10.78 | $11.01 | $10.65 | $10.84 | $10.84 | 22,042,060 |
| 2021-06-04 | $10.76 | $11.42 | $10.68 | $10.88 | $10.88 | 37,718,740 |
| 2021-06-03 | $11.06 | $11.26 | $10.80 | $10.82 | $10.82 | 33,992,510 |
| 2021-06-02 | $11.20 | $11.40 | $10.99 | $11.06 | $11.06 | 28,147,250 |
| 2021-06-01 | $11.31 | $11.41 | $10.99 | $11.25 | $11.25 | 34,733,150 |
| 2021-05-31 | $11.31 | $11.55 | $11.23 | $11.43 | $11.43 | 33,319,030 |
| 2021-05-28 | $11.53 | $11.70 | $11.18 | $11.38 | $11.38 | 51,656,800 |
| 2021-05-27 | $11.55 | $11.71 | $11.38 | $11.56 | $11.56 | 49,043,580 |
| 2021-05-26 | $11.77 | $11.98 | $11.54 | $11.57 | $11.57 | 74,843,450 |
| 2021-05-25 | $11.03 | $12.22 | $11.03 | $11.81 | $11.81 | 106,444,660 |
| 2021-05-24 | $11.29 | $11.48 | $11.04 | $11.11 | $11.11 | 42,929,900 |
| 2021-05-21 | $11.56 | $11.56 | $11.11 | $11.16 | $11.16 | 49,396,900 |
| 2021-05-20 | $10.85 | $12.20 | $10.85 | $11.74 | $11.74 | 90,436,810 |
| 2021-05-19 | $11.00 | $11.71 | $11.00 | $11.17 | $11.17 | 70,093,440 |
| 2021-05-18 | $11.78 | $12.50 | $11.30 | $11.34 | $11.34 | 98,795,200 |
| 2021-05-17 | $10.48 | $11.80 | $10.38 | $11.80 | $11.80 | 100,587,150 |
| 2021-05-14 | $9.62 | $10.73 | $9.60 | $10.73 | $10.73 | 66,805,740 |
| 2021-05-13 | $9.52 | $10.09 | $9.51 | $9.75 | $9.75 | 29,900,170 |
| 2021-05-12 | $9.88 | $9.88 | $9.55 | $9.63 | $9.63 | 29,671,730 |
| 2021-05-11 | $8.80 | $9.74 | $8.78 | $9.74 | $9.74 | 21,588,890 |
| 2021-05-10 | $8.90 | $8.92 | $8.55 | $8.85 | $8.85 | 13,766,700 |
| 2021-05-07 | $9.18 | $9.26 | $9.01 | $9.06 | $9.06 | 11,722,020 |
| 2021-05-06 | $9.38 | $9.44 | $9.18 | $9.18 | $9.18 | 8,891,400 |
| 2021-05-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2021-05-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2021-04-30 | $9.38 | $9.49 | $9.25 | $9.27 | $9.27 | 9,452,300 |
| 2021-04-29 | $9.28 | $9.47 | $9.24 | $9.37 | $9.37 | 11,339,300 |
| 2021-04-28 | $9.27 | $9.30 | $9.16 | $9.26 | $9.26 | 10,047,650 |
| 2021-04-27 | $9.46 | $9.48 | $9.20 | $9.31 | $9.31 | 14,852,560 |
| 2021-04-26 | $10.04 | $10.04 | $9.41 | $9.46 | $9.46 | 28,785,740 |
| 2021-04-23 | $10.20 | $10.20 | $10.06 | $10.09 | $10.09 | 6,999,970 |
| 2021-04-22 | $10.31 | $10.38 | $10.20 | $10.20 | $10.20 | 6,989,680 |
| 2021-04-21 | $10.30 | $10.36 | $10.24 | $10.28 | $10.28 | 4,587,010 |
| 2021-04-20 | $10.30 | $10.42 | $10.27 | $10.35 | $10.35 | 11,216,160 |
| 2021-04-19 | $10.11 | $10.37 | $10.09 | $10.32 | $10.32 | 13,058,080 |
| 2021-04-16 | $9.96 | $10.15 | $9.96 | $10.13 | $10.13 | 8,033,470 |
| 2021-04-15 | $10.14 | $10.15 | $9.97 | $10.00 | $10.00 | 7,739,220 |
| 2021-04-14 | $10.06 | $10.19 | $10.06 | $10.15 | $10.15 | 7,035,240 |
| 2021-04-13 | $10.20 | $10.23 | $10.05 | $10.12 | $10.12 | 10,071,980 |
| 2021-04-12 | $10.17 | $10.38 | $10.16 | $10.23 | $10.23 | 13,871,340 |
| 2021-04-09 | $10.28 | $10.32 | $10.19 | $10.25 | $10.25 | 7,035,210 |
| 2021-04-08 | $10.23 | $10.49 | $10.18 | $10.33 | $10.33 | 16,060,940 |
| 2021-04-07 | $10.26 | $10.39 | $10.18 | $10.24 | $10.24 | 9,702,870 |
| 2021-04-06 | $10.28 | $10.34 | $10.21 | $10.26 | $10.26 | 8,281,540 |
| 2021-04-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-04-02 | $10.30 | $10.33 | $10.15 | $10.25 | $10.25 | 15,162,170 |
| 2021-04-01 | $10.17 | $10.67 | $10.13 | $10.40 | $10.40 | 23,346,860 |
| 2021-03-31 | $10.26 | $10.26 | $10.02 | $10.08 | $10.08 | 8,007,860 |
| 2021-03-30 | $10.20 | $10.26 | $10.16 | $10.20 | $10.20 | 6,964,480 |
| 2021-03-29 | $10.37 | $10.38 | $10.16 | $10.20 | $10.20 | 9,339,650 |
| 2021-03-26 | $10.36 | $10.43 | $10.32 | $10.37 | $10.37 | 7,423,750 |
| 2021-03-25 | $10.31 | $10.53 | $10.29 | $10.38 | $10.38 | 9,940,000 |
| 2021-03-24 | $10.25 | $10.62 | $10.23 | $10.40 | $10.40 | 18,137,530 |
| 2021-03-23 | $10.27 | $10.41 | $10.15 | $10.34 | $10.34 | 13,012,180 |
| 2021-03-22 | $10.09 | $10.29 | $10.09 | $10.27 | $10.27 | 10,406,500 |
| 2021-03-19 | $10.17 | $10.23 | $10.02 | $10.06 | $10.06 | 12,368,930 |
| 2021-03-18 | $10.34 | $10.38 | $10.24 | $10.24 | $10.24 | 8,491,040 |
| 2021-03-17 | $10.29 | $10.42 | $10.22 | $10.34 | $10.34 | 9,581,600 |
| 2021-03-16 | $10.32 | $10.41 | $10.26 | $10.31 | $10.31 | 7,338,050 |
| 2021-03-15 | $10.48 | $10.52 | $10.26 | $10.32 | $10.32 | 10,515,700 |
| 2021-03-12 | $10.55 | $10.69 | $10.41 | $10.57 | $10.57 | 14,289,050 |
| 2021-03-11 | $10.32 | $10.60 | $10.32 | $10.60 | $10.60 | 12,327,310 |
| 2021-03-10 | $10.54 | $10.57 | $10.25 | $10.30 | $10.30 | 12,750,260 |
| 2021-03-09 | $10.58 | $10.76 | $10.26 | $10.40 | $10.40 | 17,661,260 |
| 2021-03-08 | $10.93 | $10.97 | $10.58 | $10.61 | $10.61 | 25,562,200 |
| 2021-03-05 | $10.77 | $11.02 | $10.74 | $10.94 | $10.94 | 20,780,160 |
| 2021-03-04 | $11.16 | $11.21 | $10.75 | $10.82 | $10.82 | 22,908,050 |
| 2021-03-03 | $11.14 | $11.28 | $11.11 | $11.23 | $11.23 | 12,365,930 |
| 2021-03-02 | $11.40 | $11.51 | $11.09 | $11.10 | $11.10 | 15,566,720 |
| 2021-03-01 | $11.53 | $11.56 | $11.31 | $11.47 | $11.47 | 14,120,610 |
| 2021-02-26 | $11.33 | $11.85 | $11.31 | $11.53 | $11.53 | 18,190,380 |
| 2021-02-25 | $11.51 | $11.56 | $11.35 | $11.42 | $11.42 | 9,979,800 |
| 2021-02-24 | $11.47 | $11.59 | $11.38 | $11.49 | $11.49 | 11,451,600 |
| 2021-02-23 | $11.53 | $11.74 | $11.46 | $11.48 | $11.48 | 10,910,150 |
| 2021-02-22 | $11.75 | $11.97 | $11.57 | $11.59 | $11.59 | 19,889,810 |
| 2021-02-19 | $11.43 | $11.76 | $11.34 | $11.74 | $11.74 | 16,106,030 |
| 2021-02-18 | $11.48 | $11.65 | $11.41 | $11.48 | $11.48 | 12,637,230 |
| 2021-02-17 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2021-02-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2021-02-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2021-02-12 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2021-02-11 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2021-02-10 | $11.42 | $11.57 | $11.31 | $11.34 | $11.34 | 12,714,440 |
| 2021-02-09 | $11.41 | $11.68 | $11.21 | $11.59 | $11.59 | 20,738,990 |
| 2021-02-08 | $11.18 | $11.84 | $11.18 | $11.59 | $11.59 | 20,964,700 |
| 2021-02-05 | $11.49 | $11.62 | $11.16 | $11.18 | $11.18 | 20,025,220 |
| 2021-02-04 | $11.20 | $11.61 | $11.17 | $11.49 | $11.49 | 29,274,950 |
| 2021-02-03 | $11.20 | $11.55 | $11.18 | $11.32 | $11.32 | 23,234,850 |
| 2021-02-02 | $11.06 | $11.56 | $11.06 | $11.30 | $11.30 | 27,984,320 |
| 2021-02-01 | $10.92 | $11.25 | $10.90 | $11.13 | $11.13 | 26,896,100 |
| 2021-01-29 | $10.85 | $10.98 | $10.66 | $10.78 | $10.78 | 17,881,250 |
| 2021-01-28 | $10.79 | $11.31 | $10.76 | $11.03 | $11.03 | 24,751,110 |
| 2021-01-27 | $10.69 | $10.87 | $10.66 | $10.74 | $10.74 | 13,773,750 |
| 2021-01-26 | $10.77 | $10.95 | $10.61 | $10.65 | $10.65 | 19,233,950 |
| 2021-01-25 | $11.40 | $11.42 | $10.88 | $10.90 | $10.90 | 28,233,690 |
| 2021-01-22 | $11.97 | $12.02 | $11.33 | $11.33 | $11.33 | 33,773,850 |
| 2021-01-21 | $11.97 | $12.18 | $11.82 | $12.02 | $12.02 | 23,481,860 |
| 2021-01-20 | $11.93 | $12.07 | $11.90 | $11.94 | $11.94 | 15,245,520 |
| 2021-01-19 | $11.93 | $12.10 | $11.84 | $11.96 | $11.96 | 17,254,630 |
| 2021-01-18 | $11.89 | $12.06 | $11.84 | $11.96 | $11.96 | 17,874,690 |
| 2021-01-15 | $11.91 | $12.10 | $11.83 | $11.90 | $11.90 | 17,654,430 |
| 2021-01-14 | $11.85 | $12.10 | $11.73 | $11.95 | $11.95 | 21,273,240 |
| 2021-01-13 | $12.21 | $12.27 | $11.70 | $11.95 | $11.95 | 37,443,390 |
| 2021-01-12 | $11.90 | $12.43 | $11.75 | $12.32 | $12.32 | 42,426,920 |
| 2021-01-11 | $12.45 | $12.53 | $11.97 | $11.98 | $11.98 | 33,557,680 |
| 2021-01-08 | $12.27 | $12.68 | $12.10 | $12.45 | $12.45 | 30,759,930 |
| 2021-01-07 | $12.64 | $12.74 | $12.00 | $12.31 | $12.31 | 42,259,390 |
| 2021-01-06 | $12.85 | $12.97 | $12.47 | $12.59 | $12.59 | 32,485,600 |
| 2021-01-05 | $12.83 | $13.01 | $12.53 | $12.81 | $12.81 | 45,356,530 |
| 2021-01-04 | $13.29 | $13.29 | $12.74 | $12.95 | $12.95 | 51,144,880 |
| 2021-01-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2020-12-31 | $12.54 | $13.21 | $12.30 | $13.19 | $13.19 | 70,953,310 |
| 2020-12-30 | $12.17 | $12.45 | $11.97 | $12.43 | $12.43 | 36,223,130 |
| 2020-12-29 | $12.26 | $12.52 | $12.17 | $12.25 | $12.25 | 34,857,110 |
| 2020-12-28 | $12.28 | $12.55 | $12.12 | $12.21 | $12.21 | 35,298,460 |
| 2020-12-25 | $12.17 | $12.64 | $12.05 | $12.40 | $12.40 | 42,689,660 |
| 2020-12-24 | $12.23 | $12.86 | $12.23 | $12.39 | $12.39 | 46,937,130 |
| 2020-12-23 | $12.02 | $12.24 | $11.92 | $12.16 | $12.16 | 33,613,220 |
| 2020-12-22 | $12.50 | $12.55 | $11.93 | $11.97 | $11.97 | 41,152,260 |
| 2020-12-21 | $12.40 | $12.75 | $12.35 | $12.60 | $12.60 | 39,523,870 |
| 2020-12-18 | $12.35 | $12.88 | $12.30 | $12.58 | $12.58 | 51,540,940 |
| 2020-12-17 | $12.14 | $12.60 | $12.04 | $12.45 | $12.45 | 50,868,200 |
| 2020-12-16 | $12.65 | $12.69 | $12.18 | $12.24 | $12.24 | 37,612,050 |
| 2020-12-15 | $12.75 | $12.87 | $12.57 | $12.62 | $12.62 | 33,185,940 |
| 2020-12-14 | $12.78 | $12.94 | $12.59 | $12.82 | $12.82 | 33,019,040 |
| 2020-12-11 | $13.03 | $13.15 | $12.61 | $12.83 | $12.83 | 43,219,540 |
| 2020-12-10 | $13.03 | $13.30 | $12.88 | $13.14 | $13.14 | 51,973,880 |
| 2020-12-09 | $13.81 | $14.07 | $13.03 | $13.20 | $13.20 | 72,216,860 |
| 2020-12-08 | $14.32 | $14.32 | $13.69 | $13.91 | $13.91 | 75,732,800 |
| 2020-12-07 | $15.00 | $15.20 | $14.07 | $14.39 | $14.39 | 120,847,580 |
| 2020-12-04 | $13.41 | $14.94 | $13.25 | $14.94 | $14.94 | 159,605,040 |
| 2020-12-03 | $13.78 | $13.94 | $13.30 | $13.58 | $13.58 | 89,364,290 |
| 2020-12-02 | $14.00 | $14.77 | $13.58 | $14.16 | $14.16 | 139,507,950 |
| 2020-12-01 | $12.59 | $13.43 | $12.55 | $13.43 | $13.43 | 89,754,410 |
| 2020-11-30 | $12.29 | $12.59 | $12.16 | $12.21 | $12.21 | 24,987,660 |
| 2020-11-27 | $12.00 | $12.25 | $11.97 | $12.24 | $12.24 | 9,918,330 |
| 2020-11-26 | $11.88 | $12.08 | $11.86 | $12.03 | $12.03 | 6,932,170 |
| 2020-11-25 | $12.19 | $12.28 | $11.90 | $11.90 | $11.90 | 9,390,150 |
| 2020-11-24 | $12.20 | $12.35 | $12.07 | $12.08 | $12.08 | 9,519,250 |
| 2020-11-23 | $12.08 | $12.48 | $11.99 | $12.25 | $12.25 | 18,531,690 |
| 2020-11-20 | $12.04 | $12.15 | $12.01 | $12.11 | $12.11 | 6,647,070 |
| 2020-11-19 | $11.96 | $12.12 | $11.90 | $12.09 | $12.09 | 7,987,220 |
| 2020-11-18 | $12.05 | $12.18 | $11.96 | $12.05 | $12.05 | 9,727,210 |
| 2020-11-17 | $11.87 | $12.04 | $11.82 | $12.04 | $12.04 | 7,852,590 |
| 2020-11-16 | $11.85 | $11.91 | $11.77 | $11.88 | $11.88 | 6,558,590 |
| 2020-11-13 | $11.75 | $11.80 | $11.70 | $11.77 | $11.77 | 6,006,940 |
| 2020-11-12 | $11.83 | $11.88 | $11.73 | $11.76 | $11.76 | 5,943,970 |
| 2020-11-11 | $11.97 | $12.02 | $11.75 | $11.80 | $11.80 | 8,854,000 |
| 2020-11-10 | $12.22 | $12.24 | $11.96 | $12.00 | $12.00 | 13,022,960 |
| 2020-11-09 | $11.86 | $12.35 | $11.83 | $12.21 | $12.21 | 21,196,600 |
| 2020-11-06 | $11.93 | $12.01 | $11.76 | $11.82 | $11.82 | 11,177,700 |
| 2020-11-05 | $11.95 | $12.04 | $11.78 | $11.89 | $11.89 | 11,583,940 |
| 2020-11-04 | $11.97 | $12.03 | $11.77 | $11.81 | $11.81 | 10,325,560 |
| 2020-11-03 | $11.81 | $12.13 | $11.76 | $12.04 | $12.04 | 9,898,890 |
| 2020-11-02 | $11.75 | $11.97 | $11.74 | $11.85 | $11.85 | 8,021,970 |
| 2020-10-30 | $12.11 | $12.19 | $11.71 | $11.75 | $11.75 | 9,716,970 |
| 2020-10-29 | $11.93 | $12.20 | $11.89 | $12.12 | $12.12 | 8,668,910 |
| 2020-10-28 | $12.05 | $12.13 | $11.85 | $12.09 | $12.09 | 9,533,990 |
| 2020-10-27 | $11.96 | $12.23 | $11.93 | $12.14 | $12.14 | 8,246,560 |
| 2020-10-26 | $12.42 | $12.47 | $11.96 | $11.97 | $11.97 | 12,936,670 |
| 2020-10-23 | $12.57 | $12.78 | $12.47 | $12.52 | $12.52 | 8,422,100 |
| 2020-10-22 | $12.49 | $12.70 | $12.46 | $12.60 | $12.60 | 6,689,020 |
| 2020-10-21 | $12.71 | $12.72 | $12.49 | $12.56 | $12.56 | 7,033,800 |
| 2020-10-20 | $12.50 | $12.70 | $12.48 | $12.70 | $12.70 | 7,551,810 |
| 2020-10-19 | $12.79 | $12.97 | $12.56 | $12.57 | $12.57 | 13,139,840 |
| 2020-10-16 | $12.82 | $12.93 | $12.71 | $12.81 | $12.81 | 8,771,900 |
| 2020-10-15 | $12.88 | $13.06 | $12.79 | $12.83 | $12.83 | 10,362,540 |
| 2020-10-14 | $12.99 | $12.99 | $12.78 | $12.86 | $12.86 | 9,813,250 |
| 2020-10-13 | $13.05 | $13.15 | $12.88 | $13.01 | $13.01 | 14,040,930 |
| 2020-10-12 | $12.77 | $13.24 | $12.77 | $13.21 | $13.21 | 19,645,010 |
| 2020-10-09 | $12.64 | $12.77 | $12.61 | $12.72 | $12.72 | 11,150,480 |
| 2020-10-08 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2020-10-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2020-10-06 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2020-10-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2020-10-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2020-10-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2020-09-30 | $12.75 | $12.85 | $12.39 | $12.47 | $12.47 | 11,651,110 |
| 2020-09-29 | $13.09 | $13.12 | $12.74 | $12.75 | $12.75 | 14,779,550 |
| 2020-09-28 | $12.76 | $12.91 | $12.73 | $12.84 | $12.84 | 9,847,080 |
| 2020-09-25 | $12.70 | $12.97 | $12.61 | $12.79 | $12.79 | 16,453,700 |
| 2020-09-24 | $12.71 | $12.90 | $12.55 | $12.55 | $12.55 | 14,540,170 |
| 2020-09-23 | $13.02 | $13.16 | $12.78 | $12.81 | $12.81 | 17,383,360 |
| 2020-09-22 | $12.78 | $13.39 | $12.73 | $12.97 | $12.97 | 21,151,880 |
| 2020-09-21 | $13.23 | $13.29 | $12.91 | $12.92 | $12.92 | 21,194,130 |
| 2020-09-18 | $12.42 | $13.05 | $12.41 | $12.95 | $12.95 | 22,986,840 |
| 2020-09-17 | $12.54 | $12.66 | $12.31 | $12.44 | $12.44 | 13,954,570 |
| 2020-09-16 | $12.78 | $12.95 | $12.53 | $12.58 | $12.58 | 14,943,930 |
| 2020-09-15 | $12.86 | $12.88 | $12.70 | $12.79 | $12.79 | 10,642,650 |
| 2020-09-14 | $12.77 | $12.86 | $12.66 | $12.86 | $12.86 | 16,215,250 |
| 2020-09-11 | $12.77 | $13.04 | $12.50 | $12.77 | $12.77 | 24,584,220 |
| 2020-09-10 | $14.10 | $14.14 | $12.96 | $12.98 | $12.98 | 51,638,290 |
| 2020-09-09 | $13.90 | $14.46 | $13.88 | $14.07 | $14.07 | 58,731,340 |
| 2020-09-08 | $13.42 | $14.63 | $13.40 | $14.23 | $14.23 | 74,994,080 |
| 2020-09-07 | $13.98 | $14.03 | $13.30 | $13.30 | $13.30 | 19,969,450 |
| 2020-09-04 | $13.61 | $14.09 | $13.51 | $13.94 | $13.94 | 19,688,310 |
| 2020-09-03 | $13.82 | $14.29 | $13.82 | $13.90 | $13.90 | 25,807,310 |
| 2020-09-02 | $13.79 | $13.98 | $13.68 | $13.88 | $13.88 | 19,841,800 |
| 2020-09-01 | $13.47 | $13.77 | $13.45 | $13.77 | $13.77 | 11,045,140 |
| 2020-08-31 | $13.75 | $13.94 | $13.57 | $13.58 | $13.58 | 21,746,040 |
| 2020-08-28 | $13.45 | $13.75 | $13.37 | $13.73 | $13.73 | 21,521,850 |
| 2020-08-27 | $13.31 | $13.57 | $13.20 | $13.41 | $13.41 | 14,098,580 |
| 2020-08-26 | $13.60 | $13.75 | $13.32 | $13.35 | $13.35 | 18,265,880 |
| 2020-08-25 | $13.68 | $13.83 | $13.52 | $13.59 | $13.59 | 16,906,250 |
| 2020-08-24 | $13.95 | $13.95 | $13.65 | $13.65 | $13.65 | 20,151,160 |
| 2020-08-21 | $13.95 | $14.07 | $13.72 | $13.96 | $13.96 | 22,475,220 |
| 2020-08-20 | $13.99 | $14.12 | $13.52 | $13.81 | $13.81 | 23,972,980 |
| 2020-08-19 | $14.51 | $14.60 | $14.15 | $14.20 | $14.20 | 41,610,570 |
| 2020-08-18 | $14.72 | $14.85 | $14.38 | $14.65 | $14.65 | 80,539,700 |
| 2020-08-17 | $14.90 | $16.10 | $14.55 | $15.42 | $15.42 | 123,539,640 |
| 2020-08-14 | $13.32 | $14.64 | $13.31 | $14.64 | $14.64 | 61,145,450 |
| 2020-08-13 | $13.38 | $13.49 | $13.28 | $13.31 | $13.31 | 11,304,130 |
| 2020-08-12 | $13.28 | $13.48 | $13.12 | $13.30 | $13.30 | 11,713,860 |
| 2020-08-11 | $13.77 | $13.99 | $13.30 | $13.32 | $13.32 | 16,697,400 |
| 2020-08-10 | $13.75 | $14.10 | $13.68 | $13.88 | $13.88 | 19,349,250 |
| 2020-08-07 | $14.11 | $14.17 | $13.65 | $13.81 | $13.81 | 21,588,370 |
| 2020-08-06 | $13.88 | $14.56 | $13.72 | $14.35 | $14.35 | 22,526,420 |
| 2020-08-05 | $13.73 | $14.02 | $13.70 | $13.86 | $13.86 | 16,229,130 |
| 2020-08-04 | $14.16 | $14.62 | $13.90 | $13.94 | $13.94 | 30,613,360 |
| 2020-08-03 | $13.67 | $14.03 | $13.62 | $13.84 | $13.84 | 20,765,700 |
| 2020-07-31 | $13.28 | $13.76 | $13.25 | $13.49 | $13.49 | 19,440,360 |
| 2020-07-30 | $13.52 | $13.54 | $13.20 | $13.25 | $13.25 | 13,434,450 |
| 2020-07-29 | $13.03 | $13.63 | $13.02 | $13.52 | $13.52 | 19,580,320 |
| 2020-07-28 | $13.22 | $13.34 | $13.07 | $13.20 | $13.20 | 10,162,620 |
| 2020-07-27 | $13.30 | $13.38 | $12.94 | $13.15 | $13.15 | 13,945,690 |
| 2020-07-24 | $14.10 | $14.23 | $13.09 | $13.24 | $13.24 | 22,088,730 |
| 2020-07-23 | $14.10 | $14.38 | $13.68 | $14.11 | $14.11 | 24,641,820 |
| 2020-07-22 | $14.24 | $14.76 | $14.16 | $14.27 | $14.27 | 26,088,270 |
| 2020-07-21 | $14.54 | $14.57 | $14.16 | $14.29 | $14.29 | 16,387,580 |
| 2020-07-20 | $14.31 | $14.78 | $14.06 | $14.55 | $14.55 | 25,752,310 |
| 2020-07-17 | $14.44 | $14.58 | $13.86 | $14.03 | $14.03 | 22,930,670 |
| 2020-07-16 | $14.59 | $15.15 | $13.91 | $14.38 | $14.38 | 32,678,040 |
| 2020-07-15 | $15.56 | $15.65 | $14.59 | $14.61 | $14.61 | 28,288,390 |
| 2020-07-14 | $15.42 | $15.64 | $14.88 | $15.40 | $15.40 | 37,057,920 |
| 2020-07-13 | $15.54 | $16.09 | $15.00 | $15.69 | $15.69 | 57,224,650 |
| 2020-07-10 | $14.47 | $16.34 | $14.45 | $15.85 | $15.85 | 80,495,080 |
| 2020-07-09 | $14.50 | $15.19 | $14.21 | $14.85 | $14.85 | 51,679,410 |
| 2020-07-08 | $14.06 | $15.06 | $14.05 | $14.66 | $14.66 | 56,184,760 |
| 2020-07-07 | $14.77 | $14.77 | $13.90 | $14.10 | $14.10 | 55,306,860 |
| 2020-07-06 | $14.18 | $15.08 | $13.85 | $14.88 | $14.88 | 65,195,210 |
| 2020-07-03 | $13.20 | $14.00 | $12.96 | $13.82 | $13.82 | 58,319,330 |
| 2020-07-02 | $12.21 | $13.26 | $12.19 | $13.09 | $13.09 | 46,806,540 |
| 2020-07-01 | $11.98 | $12.59 | $11.96 | $12.35 | $12.35 | 23,297,350 |
| 2020-06-30 | $11.84 | $12.15 | $11.79 | $11.99 | $11.99 | 13,287,820 |
| 2020-06-29 | $12.09 | $12.09 | $11.63 | $11.77 | $11.77 | 18,522,790 |
| 2020-06-26 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2020-06-25 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2020-06-24 | $12.35 | $12.47 | $12.10 | $12.26 | $12.26 | 15,008,450 |
| 2020-06-23 | $12.14 | $12.41 | $12.04 | $12.33 | $12.33 | 23,927,670 |
| 2020-06-22 | $12.10 | $12.68 | $12.01 | $12.21 | $12.21 | 35,652,750 |
| 2020-06-19 | $11.85 | $12.23 | $11.80 | $12.12 | $12.12 | 26,702,530 |
| 2020-06-18 | $11.84 | $12.03 | $11.74 | $11.89 | $11.89 | 10,467,730 |
| 2020-06-17 | $11.93 | $11.97 | $11.72 | $11.84 | $11.84 | 9,258,420 |
| 2020-06-16 | $11.89 | $11.98 | $11.74 | $11.94 | $11.94 | 11,377,300 |
| 2020-06-15 | $12.09 | $12.29 | $11.73 | $11.76 | $11.76 | 20,618,380 |
| 2020-06-12 | $11.50 | $12.26 | $11.45 | $11.94 | $11.94 | 37,024,590 |
| 2020-06-11 | $11.62 | $12.20 | $11.52 | $11.76 | $11.76 | 27,458,460 |
| 2020-06-10 | $11.56 | $11.72 | $11.46 | $11.63 | $11.63 | 13,464,180 |
| 2020-06-09 | $11.50 | $11.70 | $11.50 | $11.57 | $11.57 | 10,521,540 |
| 2020-06-08 | $11.59 | $11.62 | $11.50 | $11.54 | $11.54 | 8,407,660 |
| 2020-06-05 | $11.50 | $11.65 | $11.39 | $11.59 | $11.59 | 11,280,330 |
| 2020-06-04 | $11.57 | $11.61 | $11.40 | $11.47 | $11.47 | 8,288,100 |
| 2020-06-03 | $11.76 | $11.83 | $11.40 | $11.47 | $11.47 | 18,854,540 |
| 2020-06-02 | $11.66 | $12.09 | $11.61 | $11.74 | $11.74 | 22,492,640 |
| 2020-06-01 | $11.46 | $11.78 | $11.37 | $11.64 | $11.64 | 22,206,050 |
| 2020-05-29 | $11.25 | $11.28 | $11.15 | $11.16 | $11.16 | 5,962,010 |
| 2020-05-28 | $11.17 | $11.45 | $11.13 | $11.30 | $11.30 | 12,198,210 |
| 2020-05-27 | $11.28 | $11.28 | $11.08 | $11.17 | $11.17 | 7,512,060 |
| 2020-05-26 | $11.21 | $11.30 | $11.20 | $11.29 | $11.29 | 9,510,770 |
| 2020-05-25 | $11.15 | $11.25 | $11.06 | $11.20 | $11.20 | 7,219,460 |
| 2020-05-22 | $11.45 | $11.50 | $11.13 | $11.13 | $11.13 | 14,118,390 |
| 2020-05-21 | $11.80 | $11.87 | $11.50 | $11.50 | $11.50 | 19,033,160 |
| 2020-05-20 | $11.60 | $12.33 | $11.56 | $11.87 | $11.87 | 33,053,240 |
| 2020-05-19 | $11.61 | $11.65 | $11.53 | $11.60 | $11.60 | 8,007,780 |
| 2020-05-18 | $11.63 | $11.66 | $11.46 | $11.48 | $11.48 | 9,692,780 |
| 2020-05-15 | $11.68 | $11.80 | $11.57 | $11.58 | $11.58 | 10,496,280 |
| 2020-05-14 | $11.55 | $11.85 | $11.49 | $11.68 | $11.68 | 13,534,620 |
| 2020-05-13 | $11.57 | $11.67 | $11.45 | $11.60 | $11.60 | 9,095,620 |
| 2020-05-12 | $11.63 | $11.70 | $11.45 | $11.61 | $11.61 | 8,749,900 |
| 2020-05-11 | $11.75 | $11.82 | $11.52 | $11.59 | $11.59 | 10,222,180 |
| 2020-05-08 | $11.66 | $11.90 | $11.51 | $11.71 | $11.71 | 19,900,880 |
| 2020-05-07 | $11.53 | $11.71 | $11.48 | $11.49 | $11.49 | 13,784,650 |
| 2020-05-06 | $11.09 | $11.66 | $11.05 | $11.64 | $11.64 | 19,618,660 |
| 2020-05-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-05-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-05-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-04-30 | $11.07 | $11.37 | $11.06 | $11.30 | $11.30 | 13,418,200 |
| 2020-04-29 | $11.16 | $11.24 | $11.02 | $11.02 | $11.02 | 10,591,680 |
| 2020-04-28 | $11.36 | $11.43 | $11.00 | $11.25 | $11.25 | 14,925,020 |
| 2020-04-27 | $11.39 | $11.49 | $11.18 | $11.21 | $11.21 | 9,538,000 |
| 2020-04-24 | $11.62 | $11.76 | $11.30 | $11.35 | $11.35 | 16,106,020 |
| 2020-04-23 | $11.73 | $11.95 | $11.61 | $11.76 | $11.76 | 14,366,410 |
| 2020-04-22 | $11.60 | $11.79 | $11.60 | $11.73 | $11.73 | 10,649,720 |
| 2020-04-21 | $11.75 | $11.79 | $11.58 | $11.67 | $11.67 | 12,583,370 |
| 2020-04-20 | $11.88 | $11.93 | $11.73 | $11.85 | $11.85 | 20,178,240 |
| 2020-04-17 | $11.91 | $12.46 | $11.85 | $12.00 | $12.00 | 35,288,690 |
| 2020-04-16 | $11.61 | $11.83 | $11.57 | $11.66 | $11.66 | 10,795,110 |
| 2020-04-15 | $11.84 | $11.96 | $11.62 | $11.66 | $11.66 | 11,697,890 |
| 2020-04-14 | $11.79 | $12.00 | $11.62 | $11.90 | $11.90 | 14,943,090 |
| 2020-04-13 | $11.52 | $11.74 | $11.52 | $11.70 | $11.70 | 8,407,910 |
| 2020-04-10 | $12.01 | $12.05 | $11.58 | $11.66 | $11.66 | 21,573,510 |
| 2020-04-09 | $12.24 | $12.43 | $12.07 | $12.11 | $12.11 | 25,409,540 |
| 2020-04-08 | $12.31 | $12.37 | $12.21 | $12.27 | $12.27 | 12,979,460 |
| 2020-04-07 | $12.42 | $12.49 | $12.22 | $12.42 | $12.42 | 21,734,540 |
| 2020-04-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2020-04-03 | $12.45 | $12.46 | $12.10 | $12.15 | $12.15 | 15,287,500 |
| 2020-04-02 | $12.17 | $12.50 | $12.10 | $12.50 | $12.50 | 18,737,820 |
| 2020-04-01 | $12.15 | $12.42 | $12.15 | $12.24 | $12.24 | 17,669,430 |
| 2020-03-31 | $12.06 | $12.60 | $11.99 | $12.29 | $12.29 | 30,692,700 |
| 2020-03-30 | $11.74 | $12.07 | $11.61 | $11.96 | $11.96 | 15,165,550 |
| 2020-03-27 | $11.91 | $12.50 | $11.91 | $12.11 | $12.11 | 25,300,930 |
| 2020-03-26 | $12.03 | $12.04 | $11.78 | $11.79 | $11.79 | 11,754,750 |
| 2020-03-25 | $12.20 | $12.20 | $11.94 | $12.08 | $12.08 | 16,455,990 |
| 2020-03-24 | $11.93 | $11.99 | $11.54 | $11.88 | $11.88 | 15,560,620 |
| 2020-03-23 | $11.87 | $12.14 | $11.51 | $11.61 | $11.61 | 15,586,060 |
| 2020-03-20 | $12.52 | $12.55 | $12.00 | $12.24 | $12.24 | 19,615,420 |
| 2020-03-19 | $12.31 | $12.69 | $11.98 | $12.46 | $12.46 | 31,261,810 |
| 2020-03-18 | $13.05 | $13.18 | $12.32 | $12.50 | $12.50 | 28,238,460 |
| 2020-03-17 | $13.29 | $13.45 | $12.64 | $13.05 | $13.05 | 25,855,670 |
| 2020-03-16 | $14.15 | $14.15 | $12.80 | $12.85 | $12.85 | 39,828,030 |
| 2020-03-13 | $13.04 | $14.27 | $13.04 | $14.10 | $14.10 | 49,481,760 |
| 2020-03-12 | $13.40 | $13.88 | $13.40 | $13.80 | $13.80 | 32,277,890 |
| 2020-03-11 | $13.97 | $14.04 | $13.59 | $13.60 | $13.60 | 51,854,500 |
| 2020-03-10 | $14.00 | $14.56 | $13.70 | $14.33 | $14.33 | 70,835,010 |
| 2020-03-09 | $13.25 | $13.67 | $13.06 | $13.26 | $13.26 | 36,298,760 |
| 2020-03-06 | $14.00 | $14.20 | $13.62 | $13.64 | $13.64 | 50,000,000 |
| 2020-03-05 | $14.48 | $15.19 | $13.90 | $14.37 | $14.37 | 90,068,380 |
| 2020-03-04 | $13.88 | $14.53 | $13.75 | $14.40 | $14.40 | 76,112,150 |
| 2020-03-03 | $14.28 | $14.61 | $13.89 | $14.12 | $14.12 | 105,816,240 |
| 2020-03-02 | $12.20 | $13.28 | $12.20 | $13.28 | $13.28 | 26,063,360 |
| 2020-02-28 | $12.78 | $12.98 | $12.06 | $12.07 | $12.07 | 27,512,620 |
| 2020-02-27 | $13.48 | $13.69 | $13.15 | $13.22 | $13.22 | 23,768,010 |
| 2020-02-26 | $13.29 | $13.74 | $13.21 | $13.35 | $13.35 | 33,228,900 |
| 2020-02-25 | $13.29 | $13.60 | $12.95 | $13.54 | $13.54 | 35,912,650 |
| 2020-02-24 | $13.37 | $13.74 | $13.25 | $13.49 | $13.49 | 33,511,580 |
| 2020-02-21 | $13.56 | $14.06 | $13.34 | $13.53 | $13.53 | 48,915,520 |
| 2020-02-20 | $12.85 | $13.88 | $12.85 | $13.76 | $13.76 | 47,509,840 |
| 2020-02-19 | $12.96 | $13.28 | $12.91 | $12.95 | $12.95 | 26,447,420 |
| 2020-02-18 | $13.00 | $13.27 | $12.87 | $13.00 | $13.00 | 25,315,000 |
| 2020-02-17 | $12.81 | $13.24 | $12.60 | $13.13 | $13.13 | 37,972,400 |
| 2020-02-14 | $12.12 | $13.07 | $12.08 | $12.64 | $12.64 | 33,205,970 |
| 2020-02-13 | $12.48 | $12.57 | $12.14 | $12.17 | $12.17 | 15,951,550 |
| 2020-02-12 | $12.24 | $12.55 | $12.16 | $12.48 | $12.48 | 19,570,140 |
| 2020-02-11 | $12.42 | $12.58 | $12.23 | $12.26 | $12.26 | 17,952,230 |
| 2020-02-10 | $12.20 | $12.47 | $12.18 | $12.36 | $12.36 | 20,918,030 |
| 2020-02-07 | $12.35 | $12.60 | $12.15 | $12.36 | $12.36 | 31,018,800 |
| 2020-02-06 | $12.08 | $12.63 | $12.06 | $12.50 | $12.50 | 38,854,560 |
| 2020-02-05 | $11.33 | $12.43 | $11.30 | $12.28 | $12.28 | 38,800,270 |
| 2020-02-04 | $10.70 | $11.58 | $10.70 | $11.30 | $11.30 | 26,150,460 |
| 2020-02-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 5,072,900 |
| 2020-01-31 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2020-01-30 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2020-01-29 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2020-01-28 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2020-01-27 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2020-01-24 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2020-01-23 | $13.35 | $13.53 | $12.41 | $12.72 | $12.72 | 21,999,780 |
| 2020-01-22 | $13.18 | $13.66 | $13.05 | $13.52 | $13.52 | 17,989,620 |
| 2020-01-21 | $13.63 | $13.80 | $13.38 | $13.41 | $13.41 | 18,106,330 |
| 2020-01-20 | $13.55 | $13.67 | $13.41 | $13.66 | $13.66 | 13,733,170 |
| 2020-01-17 | $13.58 | $13.80 | $13.50 | $13.52 | $13.52 | 15,024,810 |
| 2020-01-16 | $13.77 | $13.83 | $13.40 | $13.49 | $13.49 | 17,878,240 |
| 2020-01-15 | $13.84 | $14.05 | $13.65 | $13.76 | $13.76 | 21,714,010 |
| 2020-01-14 | $13.94 | $14.39 | $13.84 | $14.00 | $14.00 | 45,638,990 |
| 2020-01-13 | $13.59 | $13.85 | $13.35 | $13.84 | $13.84 | 18,108,240 |
| 2020-01-10 | $13.85 | $13.90 | $13.49 | $13.62 | $13.62 | 17,047,870 |
| 2020-01-09 | $13.65 | $13.79 | $13.45 | $13.63 | $13.63 | 18,247,410 |
| 2020-01-08 | $13.81 | $13.87 | $13.35 | $13.43 | $13.43 | 22,355,650 |
| 2020-01-07 | $13.87 | $14.07 | $13.71 | $13.98 | $13.98 | 24,359,140 |
| 2020-01-06 | $13.71 | $14.06 | $13.64 | $13.81 | $13.81 | 28,282,400 |
| 2020-01-03 | $13.87 | $14.20 | $13.81 | $13.90 | $13.90 | 26,604,770 |
| 2020-01-02 | $14.33 | $14.34 | $13.87 | $13.90 | $13.90 | 42,964,200 |
| 2020-01-01 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2019-12-31 | $13.65 | $14.38 | $13.50 | $14.03 | $14.03 | 43,087,080 |
| 2019-12-30 | $12.98 | $13.97 | $12.81 | $13.75 | $13.75 | 46,060,230 |
| 2019-12-27 | $13.01 | $13.80 | $12.95 | $13.25 | $13.25 | 48,940,640 |
| 2019-12-26 | $12.84 | $13.13 | $12.62 | $13.11 | $13.11 | 30,274,570 |
| 2019-12-25 | $12.83 | $13.11 | $12.71 | $12.87 | $12.87 | 25,467,930 |
| 2019-12-24 | $13.06 | $13.36 | $12.90 | $13.07 | $13.07 | 24,362,770 |
| 2019-12-23 | $13.49 | $13.49 | $12.78 | $12.89 | $12.89 | 32,401,210 |
| 2019-12-20 | $13.60 | $14.05 | $13.53 | $13.53 | $13.53 | 38,374,880 |
| 2019-12-19 | $13.45 | $13.85 | $13.32 | $13.70 | $13.70 | 31,787,500 |
| 2019-12-18 | $13.44 | $13.80 | $13.30 | $13.45 | $13.45 | 37,347,900 |
| 2019-12-17 | $13.40 | $14.28 | $13.20 | $13.57 | $13.57 | 50,630,530 |
| 2019-12-16 | $12.95 | $13.63 | $12.69 | $13.35 | $13.35 | 35,941,220 |
| 2019-12-13 | $12.40 | $13.15 | $12.30 | $12.91 | $12.91 | 40,909,460 |
| 2019-12-12 | $12.13 | $12.32 | $12.12 | $12.19 | $12.19 | 9,186,520 |
| 2019-12-11 | $12.32 | $12.55 | $12.16 | $12.24 | $12.24 | 14,438,640 |
| 2019-12-10 | $12.30 | $12.34 | $12.09 | $12.25 | $12.25 | 10,642,730 |
| 2019-12-09 | $12.58 | $12.64 | $12.34 | $12.36 | $12.36 | 13,050,380 |
| 2019-12-06 | $12.50 | $12.62 | $12.45 | $12.57 | $12.57 | 14,128,040 |
| 2019-12-05 | $12.56 | $12.70 | $12.46 | $12.58 | $12.58 | 17,192,320 |
| 2019-12-04 | $12.28 | $12.58 | $12.25 | $12.50 | $12.50 | 13,502,800 |
| 2019-12-03 | $12.21 | $12.45 | $12.15 | $12.42 | $12.42 | 18,454,720 |
| 2019-12-02 | $12.65 | $12.77 | $12.20 | $12.28 | $12.28 | 25,176,450 |
| 2019-11-29 | $12.08 | $12.50 | $12.01 | $12.32 | $12.32 | 25,358,220 |
| 2019-11-28 | $11.79 | $12.15 | $11.79 | $12.00 | $12.00 | 18,423,220 |
| 2019-11-27 | $11.58 | $11.87 | $11.55 | $11.74 | $11.74 | 12,265,390 |
| 2019-11-26 | $11.90 | $11.90 | $11.53 | $11.72 | $11.72 | 26,346,290 |
| 2019-11-25 | $12.12 | $12.35 | $11.73 | $12.30 | $12.30 | 22,013,120 |
| 2019-11-22 | $11.97 | $12.43 | $11.97 | $12.12 | $12.12 | 28,105,440 |
| 2019-11-21 | $11.70 | $11.96 | $11.60 | $11.89 | $11.89 | 14,005,180 |
| 2019-11-20 | $11.92 | $11.92 | $11.74 | $11.76 | $11.76 | 12,533,100 |
| 2019-11-19 | $11.75 | $11.94 | $11.71 | $11.94 | $11.94 | 16,558,000 |
| 2019-11-18 | $11.54 | $12.08 | $11.50 | $11.85 | $11.85 | 23,415,170 |
| 2019-11-15 | $11.72 | $11.87 | $11.51 | $11.54 | $11.54 | 15,811,400 |
| 2019-11-14 | $11.68 | $11.95 | $11.67 | $11.80 | $11.80 | 18,896,710 |
| 2019-11-13 | $11.89 | $11.89 | $11.50 | $11.64 | $11.64 | 15,421,200 |
| 2019-11-12 | $11.79 | $11.94 | $11.72 | $11.92 | $11.92 | 13,716,960 |
| 2019-11-11 | $12.00 | $12.13 | $11.79 | $11.81 | $11.81 | 21,305,600 |
| 2019-11-08 | $13.18 | $13.26 | $12.15 | $12.23 | $12.23 | 57,838,660 |
| 2019-11-07 | $13.40 | $13.52 | $13.24 | $13.33 | $13.33 | 21,147,650 |
| 2019-11-06 | $13.60 | $13.78 | $13.46 | $13.49 | $13.49 | 29,639,570 |
| 2019-11-05 | $13.25 | $13.57 | $13.20 | $13.43 | $13.43 | 32,722,900 |
| 2019-11-04 | $13.22 | $13.47 | $13.15 | $13.20 | $13.20 | 19,812,160 |
| 2019-11-01 | $13.09 | $13.33 | $12.90 | $13.20 | $13.20 | 20,031,880 |
| 2019-10-31 | $13.30 | $13.38 | $13.01 | $13.03 | $13.03 | 21,451,290 |
| 2019-10-30 | $13.46 | $13.80 | $13.16 | $13.22 | $13.22 | 30,527,010 |
| 2019-10-29 | $14.22 | $14.22 | $13.56 | $13.56 | $13.56 | 40,705,990 |
| 2019-10-28 | $14.19 | $14.60 | $14.03 | $14.37 | $14.37 | 48,479,730 |
| 2019-10-25 | $13.83 | $14.39 | $13.66 | $14.32 | $14.32 | 52,421,970 |
| 2019-10-24 | $13.61 | $14.05 | $13.45 | $13.93 | $13.93 | 38,712,390 |
| 2019-10-23 | $13.84 | $13.94 | $13.55 | $13.61 | $13.61 | 30,233,090 |
| 2019-10-22 | $13.96 | $13.96 | $13.38 | $13.75 | $13.75 | 41,730,610 |
| 2019-10-21 | $14.31 | $14.41 | $13.65 | $13.96 | $13.96 | 46,978,710 |
| 2019-10-18 | $14.75 | $15.16 | $14.25 | $14.63 | $14.63 | 63,006,720 |
| 2019-10-17 | $14.62 | $14.94 | $14.13 | $14.87 | $14.87 | 53,494,980 |
| 2019-10-16 | $14.67 | $15.26 | $14.50 | $14.57 | $14.57 | 67,873,570 |
| 2019-10-15 | $14.68 | $15.00 | $14.40 | $14.40 | $14.40 | 43,021,620 |
| 2019-10-14 | $14.96 | $15.26 | $14.71 | $14.84 | $14.84 | 81,816,150 |
| 2019-10-11 | $13.81 | $15.24 | $13.78 | $14.90 | $14.90 | 94,741,060 |
| 2019-10-10 | $13.74 | $14.19 | $13.63 | $13.85 | $13.85 | 38,054,800 |
| 2019-10-09 | $13.04 | $13.49 | $13.00 | $13.47 | $13.47 | 21,389,170 |
| 2019-10-08 | $13.15 | $13.37 | $13.05 | $13.12 | $13.12 | 18,101,860 |
| 2019-10-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2019-10-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2019-10-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2019-10-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2019-10-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2019-09-30 | $13.71 | $13.85 | $13.10 | $13.10 | $13.10 | 24,888,790 |
| 2019-09-27 | $13.90 | $14.14 | $13.60 | $13.77 | $13.77 | 28,807,550 |
| 2019-09-26 | $14.37 | $14.71 | $13.77 | $13.92 | $13.92 | 45,037,560 |
| 2019-09-25 | $14.01 | $14.58 | $13.76 | $14.26 | $14.26 | 38,429,580 |
| 2019-09-24 | $14.45 | $14.62 | $14.16 | $14.17 | $14.17 | 32,421,690 |
| 2019-09-23 | $14.41 | $14.50 | $14.16 | $14.43 | $14.43 | 26,507,100 |
| 2019-09-20 | $15.00 | $15.05 | $14.52 | $14.67 | $14.67 | 42,151,700 |
| 2019-09-19 | $14.91 | $15.16 | $14.68 | $15.13 | $15.13 | 45,357,300 |
| 2019-09-18 | $15.05 | $15.22 | $14.76 | $14.88 | $14.88 | 47,013,990 |
| 2019-09-17 | $14.96 | $15.43 | $14.63 | $15.23 | $15.23 | 77,365,640 |
| 2019-09-16 | $15.55 | $15.55 | $14.88 | $15.15 | $15.15 | 89,807,140 |
| 2019-09-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2019-09-12 | $14.27 | $15.55 | $14.13 | $15.55 | $15.55 | 106,847,580 |
| 2019-09-11 | $14.71 | $14.80 | $14.14 | $14.14 | $14.14 | 53,555,230 |
| 2019-09-10 | $14.46 | $14.70 | $14.15 | $14.47 | $14.47 | 67,655,540 |
| 2019-09-09 | $14.96 | $14.96 | $14.20 | $14.61 | $14.61 | 84,703,790 |
| 2019-09-06 | $14.51 | $14.86 | $14.33 | $14.68 | $14.68 | 94,667,800 |
| 2019-09-05 | $14.11 | $14.78 | $14.11 | $14.73 | $14.73 | 107,695,650 |
| 2019-09-04 | $12.22 | $13.44 | $12.17 | $13.44 | $13.44 | 91,068,770 |
| 2019-09-03 | $12.19 | $12.34 | $12.05 | $12.22 | $12.22 | 18,897,520 |
| 2019-09-02 | $12.00 | $12.45 | $11.85 | $12.26 | $12.26 | 21,242,110 |
| 2019-08-30 | $12.81 | $12.88 | $11.90 | $12.10 | $12.10 | 26,480,900 |
| 2019-08-29 | $12.29 | $12.86 | $12.24 | $12.58 | $12.58 | 28,777,730 |
| 2019-08-28 | $12.35 | $12.40 | $12.17 | $12.28 | $12.28 | 13,622,010 |
| 2019-08-27 | $12.43 | $12.78 | $12.35 | $12.41 | $12.41 | 23,342,220 |
| 2019-08-26 | $12.17 | $12.45 | $12.15 | $12.28 | $12.28 | 18,040,730 |
| 2019-08-23 | $12.76 | $12.96 | $12.43 | $12.58 | $12.58 | 20,069,650 |
| 2019-08-22 | $12.90 | $12.90 | $12.68 | $12.81 | $12.81 | 16,086,470 |
| 2019-08-21 | $13.00 | $13.11 | $12.80 | $12.82 | $12.82 | 23,858,420 |
| 2019-08-20 | $13.32 | $13.55 | $13.01 | $13.07 | $13.07 | 40,422,380 |
| 2019-08-19 | $13.02 | $13.70 | $12.77 | $13.56 | $13.56 | 55,172,190 |
| 2019-08-16 | $12.80 | $13.30 | $12.71 | $12.83 | $12.83 | 50,460,900 |
| 2019-08-15 | $11.82 | $13.40 | $11.81 | $13.04 | $13.04 | 58,727,060 |
| 2019-08-14 | $12.90 | $12.99 | $12.11 | $12.18 | $12.18 | 43,660,650 |
| 2019-08-13 | $11.90 | $12.59 | $11.85 | $12.34 | $12.34 | 46,352,830 |
| 2019-08-12 | $11.50 | $12.25 | $11.31 | $12.25 | $12.25 | 46,175,570 |
| 2019-08-09 | $11.04 | $11.64 | $11.00 | $11.14 | $11.14 | 23,774,930 |
| 2019-08-08 | $11.25 | $11.33 | $10.96 | $10.97 | $10.97 | 13,808,270 |
| 2019-08-07 | $11.45 | $11.45 | $10.91 | $10.96 | $10.96 | 12,570,960 |
| 2019-08-06 | $11.11 | $11.67 | $10.55 | $11.28 | $11.28 | 25,155,330 |
| 2019-08-05 | $11.59 | $11.76 | $11.32 | $11.35 | $11.35 | 12,712,930 |
| 2019-08-02 | $11.83 | $11.88 | $11.60 | $11.67 | $11.67 | 15,640,830 |
| 2019-08-01 | $12.10 | $12.22 | $12.01 | $12.13 | $12.13 | 8,867,000 |
| 2019-07-31 | $12.31 | $12.34 | $12.10 | $12.15 | $12.15 | 11,361,300 |
| 2019-07-30 | $12.32 | $12.59 | $12.29 | $12.38 | $12.38 | 13,985,100 |
| 2019-07-29 | $12.54 | $12.60 | $12.26 | $12.33 | $12.33 | 10,203,580 |
| 2019-07-26 | $12.18 | $12.51 | $12.13 | $12.37 | $12.37 | 17,246,230 |
| 2019-07-25 | $12.24 | $12.28 | $12.06 | $12.22 | $12.22 | 11,619,250 |
| 2019-07-24 | $12.24 | $12.48 | $12.20 | $12.22 | $12.22 | 14,895,110 |
| 2019-07-23 | $12.27 | $12.33 | $12.11 | $12.22 | $12.22 | 10,420,590 |
| 2019-07-22 | $12.75 | $12.76 | $12.15 | $12.22 | $12.22 | 19,467,900 |
| 2019-07-19 | $12.38 | $12.85 | $12.36 | $12.72 | $12.72 | 24,015,790 |
| 2019-07-18 | $12.54 | $12.59 | $12.22 | $12.25 | $12.25 | 12,860,620 |
| 2019-07-17 | $12.62 | $12.70 | $12.52 | $12.60 | $12.60 | 10,948,930 |
| 2019-07-16 | $12.68 | $12.85 | $12.55 | $12.62 | $12.62 | 11,454,760 |
| 2019-07-15 | $12.54 | $12.94 | $12.22 | $12.72 | $12.72 | 18,955,460 |
| 2019-07-12 | $12.49 | $12.65 | $12.36 | $12.46 | $12.46 | 12,203,570 |
| 2019-07-11 | $12.78 | $12.85 | $12.32 | $12.49 | $12.49 | 17,302,740 |
| 2019-07-10 | $12.57 | $12.92 | $12.50 | $12.66 | $12.66 | 18,387,910 |
| 2019-07-09 | $12.86 | $12.97 | $11.93 | $12.69 | $12.69 | 36,019,730 |
| 2019-07-08 | $13.45 | $13.57 | $13.04 | $13.12 | $13.12 | 18,360,610 |
| 2019-07-05 | $13.41 | $13.62 | $13.40 | $13.50 | $13.50 | 14,903,330 |
| 2019-07-04 | $13.53 | $13.71 | $13.30 | $13.37 | $13.37 | 20,259,220 |
| 2019-07-03 | $13.34 | $13.53 | $13.22 | $13.50 | $13.50 | 21,534,550 |
| 2019-07-02 | $13.49 | $13.56 | $13.22 | $13.36 | $13.36 | 26,213,990 |
| 2019-07-01 | $14.00 | $14.03 | $13.45 | $13.54 | $13.54 | 44,151,470 |
| 2019-06-28 | $14.74 | $14.75 | $13.31 | $13.43 | $13.43 | 45,850,940 |
| 2019-06-27 | $14.75 | $15.19 | $14.71 | $14.79 | $14.79 | 29,155,420 |
| 2019-06-26 | $14.80 | $15.02 | $14.70 | $14.72 | $14.72 | 31,174,850 |
| 2019-06-25 | $14.90 | $15.50 | $14.86 | $15.44 | $15.44 | 45,694,540 |
| 2019-06-24 | $15.52 | $15.55 | $14.85 | $15.00 | $15.00 | 36,421,850 |
| 2019-06-21 | $15.43 | $15.83 | $15.19 | $15.34 | $15.34 | 57,982,650 |
| 2019-06-20 | $14.50 | $15.96 | $14.48 | $15.44 | $15.44 | 74,996,670 |
| 2019-06-19 | $15.52 | $15.78 | $14.63 | $14.69 | $14.69 | 45,747,490 |
| 2019-06-18 | $14.67 | $14.74 | $14.26 | $14.55 | $14.55 | 19,718,980 |
| 2019-06-17 | $14.50 | $14.85 | $14.43 | $14.67 | $14.67 | 20,820,930 |
| 2019-06-14 | $15.21 | $15.28 | $14.45 | $14.51 | $14.51 | 37,080,010 |
| 2019-06-13 | $15.21 | $15.66 | $15.12 | $15.22 | $15.22 | 41,340,490 |
| 2019-06-12 | $15.36 | $15.95 | $15.13 | $15.18 | $15.18 | 57,718,860 |
| 2019-06-11 | $14.45 | $15.68 | $14.35 | $15.56 | $15.56 | 68,062,950 |
| 2019-06-10 | $14.81 | $14.95 | $13.70 | $14.36 | $14.36 | 40,834,630 |
| 2019-06-07 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2019-06-06 | $15.00 | $15.58 | $14.83 | $14.92 | $14.92 | 51,174,030 |
| 2019-06-05 | $15.12 | $15.73 | $14.71 | $15.18 | $15.18 | 61,321,330 |
| 2019-06-04 | $14.18 | $15.15 | $13.95 | $14.85 | $14.85 | 48,018,000 |
| 2019-06-03 | $14.36 | $14.85 | $14.26 | $14.29 | $14.29 | 30,951,030 |
| 2019-05-31 | $14.48 | $14.77 | $14.16 | $14.18 | $14.18 | 37,330,610 |
| 2019-05-30 | $14.28 | $15.55 | $14.20 | $14.77 | $14.77 | 47,510,630 |
| 2019-05-29 | $14.38 | $14.95 | $14.12 | $14.55 | $14.55 | 50,104,800 |
| 2019-05-28 | $14.00 | $14.78 | $13.97 | $14.45 | $14.45 | 46,274,410 |
| 2019-05-27 | $13.32 | $14.66 | $13.20 | $14.31 | $14.31 | 53,654,190 |
| 2019-05-24 | $13.11 | $13.42 | $13.11 | $13.33 | $13.33 | 26,238,770 |
| 2019-05-23 | $13.02 | $13.48 | $12.71 | $13.15 | $13.15 | 26,620,130 |
| 2019-05-22 | $13.36 | $13.41 | $12.85 | $13.09 | $13.09 | 23,571,050 |
| 2019-05-21 | $13.16 | $13.52 | $13.02 | $13.30 | $13.30 | 33,021,670 |
| 2019-05-20 | $12.51 | $13.55 | $12.47 | $13.23 | $13.23 | 38,643,750 |
| 2019-05-17 | $13.44 | $13.49 | $12.40 | $12.66 | $12.66 | 31,066,510 |
| 2019-05-16 | $13.33 | $13.44 | $13.05 | $13.35 | $13.35 | 26,334,030 |
| 2019-05-15 | $13.46 | $13.58 | $13.17 | $13.44 | $13.44 | 39,463,320 |
| 2019-05-14 | $12.77 | $13.69 | $12.70 | $13.16 | $13.16 | 46,066,390 |
| 2019-05-13 | $12.90 | $13.14 | $12.71 | $12.79 | $12.79 | 28,296,680 |
| 2019-05-10 | $13.23 | $13.68 | $12.72 | $13.27 | $13.27 | 55,186,310 |
| 2019-05-09 | $12.53 | $13.28 | $12.50 | $12.80 | $12.80 | 45,976,300 |
| 2019-05-08 | $12.48 | $12.91 | $12.39 | $12.62 | $12.62 | 34,480,360 |
| 2019-05-07 | $12.25 | $12.97 | $12.11 | $12.94 | $12.94 | 52,662,590 |
| 2019-05-06 | $12.72 | $12.80 | $11.90 | $11.90 | $11.90 | 38,383,310 |
| 2019-05-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2019-05-02 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2019-05-01 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2019-04-30 | $13.55 | $13.59 | $12.80 | $13.22 | $13.22 | 38,746,580 |
| 2019-04-29 | $14.48 | $14.63 | $13.47 | $13.47 | $13.47 | 45,159,470 |
| 2019-04-26 | $14.90 | $15.50 | $14.71 | $14.97 | $14.97 | 39,354,200 |
| 2019-04-25 | $15.40 | $15.86 | $15.06 | $15.08 | $15.08 | 48,560,560 |
| 2019-04-24 | $15.49 | $15.77 | $15.21 | $15.36 | $15.36 | 36,109,820 |
| 2019-04-23 | $14.95 | $16.43 | $14.80 | $15.58 | $15.58 | 68,464,830 |
| 2019-04-22 | $16.80 | $16.80 | $15.87 | $15.92 | $15.92 | 56,968,850 |
| 2019-04-19 | $15.90 | $16.94 | $15.74 | $16.42 | $16.42 | 79,790,200 |
| 2019-04-18 | $15.49 | $16.09 | $15.45 | $15.68 | $15.68 | 51,947,910 |
| 2019-04-17 | $15.80 | $16.00 | $15.40 | $15.49 | $15.49 | 64,156,120 |
| 2019-04-16 | $14.68 | $16.29 | $14.68 | $16.20 | $16.20 | 77,925,250 |
| 2019-04-15 | $15.17 | $15.50 | $14.62 | $14.95 | $14.95 | 56,430,150 |
| 2019-04-12 | $15.20 | $15.64 | $14.58 | $14.73 | $14.73 | 76,610,960 |
| 2019-04-11 | $16.70 | $17.14 | $16.00 | $16.13 | $16.13 | 53,705,970 |
| 2019-04-10 | $16.77 | $18.20 | $16.21 | $17.33 | $17.33 | 73,926,800 |
| 2019-04-09 | $18.05 | $18.49 | $16.72 | $17.09 | $17.09 | 78,086,990 |
| 2019-04-08 | $17.52 | $19.29 | $17.25 | $18.57 | $18.57 | 98,316,820 |
| 2019-04-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2019-04-04 | $17.14 | $18.54 | $16.51 | $17.90 | $17.90 | 124,381,860 |
| 2019-04-03 | $15.25 | $16.85 | $14.53 | $16.85 | $16.85 | 118,919,010 |
| 2019-04-02 | $14.80 | $15.32 | $14.70 | $15.32 | $15.32 | 102,680,680 |
| 2019-04-01 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 6,781,140 |
| 2019-03-29 | $11.80 | $12.66 | $11.80 | $12.66 | $12.66 | 56,679,920 |
| 2019-03-28 | $11.16 | $12.20 | $10.99 | $11.51 | $11.51 | 37,509,710 |
| 2019-03-27 | $11.13 | $11.39 | $10.89 | $11.39 | $11.39 | 22,163,970 |
| 2019-03-26 | $11.67 | $11.84 | $10.85 | $10.94 | $10.94 | 25,932,610 |
| 2019-03-25 | $11.47 | $12.30 | $11.35 | $11.75 | $11.75 | 41,792,350 |
| 2019-03-22 | $11.49 | $12.15 | $11.32 | $11.81 | $11.81 | 48,451,330 |
| 2019-03-21 | $10.97 | $11.84 | $10.80 | $11.31 | $11.31 | 58,195,200 |
| 2019-03-20 | $10.60 | $10.88 | $10.48 | $10.77 | $10.77 | 30,261,000 |
| 2019-03-19 | $10.66 | $10.86 | $10.53 | $10.65 | $10.65 | 21,303,530 |
| 2019-03-18 | $10.47 | $10.76 | $10.15 | $10.76 | $10.76 | 29,266,780 |
| 2019-03-15 | $10.58 | $10.87 | $10.35 | $10.50 | $10.50 | 28,273,240 |
| 2019-03-14 | $10.85 | $11.17 | $10.20 | $10.50 | $10.50 | 35,406,200 |
| 2019-03-13 | $11.70 | $11.88 | $10.92 | $11.18 | $11.18 | 59,905,890 |
| 2019-03-12 | $12.13 | $12.47 | $11.62 | $11.98 | $11.98 | 63,389,090 |
| 2019-03-11 | $10.42 | $11.34 | $10.21 | $11.34 | $11.34 | 30,445,960 |
| 2019-03-08 | $10.50 | $10.91 | $10.12 | $10.31 | $10.31 | 41,727,610 |
| 2019-03-07 | $10.59 | $11.55 | $10.32 | $11.16 | $11.16 | 59,250,580 |
| 2019-03-06 | $10.03 | $10.78 | $9.94 | $10.61 | $10.61 | 46,125,300 |
| 2019-03-05 | $9.89 | $10.08 | $9.80 | $10.02 | $10.02 | 21,323,280 |
| 2019-03-04 | $9.98 | $10.68 | $9.66 | $10.07 | $10.07 | 39,405,990 |
| 2019-03-01 | $9.75 | $10.10 | $9.59 | $9.95 | $9.95 | 25,649,790 |
| 2019-02-28 | $9.94 | $10.00 | $9.49 | $9.64 | $9.64 | 26,550,230 |
| 2019-02-27 | $10.11 | $10.54 | $9.77 | $10.00 | $10.00 | 35,164,580 |
| 2019-02-26 | $10.99 | $11.11 | $10.09 | $10.10 | $10.10 | 42,615,460 |
| 2019-02-25 | $9.80 | $10.41 | $9.73 | $10.41 | $10.41 | 40,509,600 |
| 2019-02-22 | $8.59 | $9.46 | $8.49 | $9.46 | $9.46 | 36,690,110 |
| 2019-02-21 | $8.51 | $8.85 | $8.40 | $8.60 | $8.60 | 21,818,060 |
| 2019-02-20 | $8.44 | $8.80 | $8.44 | $8.56 | $8.56 | 19,177,720 |
| 2019-02-19 | $8.44 | $8.65 | $8.28 | $8.40 | $8.40 | 21,118,190 |
| 2019-02-18 | $8.06 | $8.45 | $8.06 | $8.35 | $8.35 | 17,438,030 |
| 2019-02-15 | $8.07 | $8.17 | $7.96 | $7.98 | $7.98 | 8,925,930 |
| 2019-02-14 | $8.06 | $8.18 | $8.01 | $8.09 | $8.09 | 12,207,070 |
| 2019-02-13 | $7.81 | $8.15 | $7.76 | $8.07 | $8.07 | 13,817,930 |
| 2019-02-12 | $7.72 | $7.90 | $7.68 | $7.81 | $7.81 | 8,759,800 |
| 2019-02-11 | $7.50 | $7.79 | $7.40 | $7.72 | $7.72 | 10,131,020 |
| 2019-02-08 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2019-02-07 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2019-02-06 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2019-02-05 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2019-02-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2019-02-01 | $7.27 | $7.45 | $7.27 | $7.44 | $7.44 | 7,642,010 |
| 2019-01-31 | $7.26 | $7.37 | $7.01 | $7.16 | $7.16 | 8,027,880 |
| 2019-01-30 | $7.25 | $7.42 | $7.08 | $7.14 | $7.14 | 6,709,340 |
| 2019-01-29 | $7.70 | $7.70 | $7.21 | $7.35 | $7.35 | 12,000,000 |
| 2019-01-28 | $8.08 | $8.16 | $7.71 | $7.73 | $7.73 | 12,337,300 |
| 2019-01-25 | $8.24 | $8.40 | $8.02 | $8.03 | $8.03 | 18,042,240 |
| 2019-01-24 | $7.89 | $8.11 | $7.82 | $7.99 | $7.99 | 7,750,590 |
| 2019-01-23 | $7.80 | $7.98 | $7.75 | $7.88 | $7.88 | 4,523,020 |
| 2019-01-22 | $8.01 | $8.04 | $7.74 | $7.80 | $7.80 | 5,997,610 |
| 2019-01-21 | $8.01 | $8.12 | $7.97 | $8.00 | $8.00 | 6,310,190 |
| 2019-01-18 | $7.93 | $8.05 | $7.88 | $7.99 | $7.99 | 6,643,280 |
| 2019-01-17 | $8.11 | $8.15 | $7.86 | $7.90 | $7.90 | 7,595,810 |
| 2019-01-16 | $8.20 | $8.30 | $8.08 | $8.10 | $8.10 | 9,423,690 |
| 2019-01-15 | $8.09 | $8.32 | $8.08 | $8.26 | $8.26 | 12,359,310 |
| 2019-01-14 | $8.17 | $8.20 | $8.05 | $8.12 | $8.12 | 6,815,470 |
| 2019-01-11 | $8.12 | $8.22 | $8.06 | $8.14 | $8.14 | 7,602,800 |
| 2019-01-10 | $8.20 | $8.26 | $8.04 | $8.08 | $8.08 | 9,526,340 |
| 2019-01-09 | $8.35 | $8.48 | $8.18 | $8.21 | $8.21 | 16,779,060 |
| 2019-01-08 | $8.32 | $8.52 | $8.17 | $8.29 | $8.29 | 16,983,340 |
| 2019-01-07 | $8.47 | $8.50 | $8.24 | $8.34 | $8.34 | 20,461,610 |
| 2019-01-04 | $7.64 | $8.53 | $7.63 | $8.47 | $8.47 | 32,033,960 |
| 2019-01-03 | $7.57 | $8.01 | $7.53 | $7.75 | $7.75 | 16,001,640 |
| 2019-01-02 | $7.53 | $7.67 | $7.41 | $7.57 | $7.57 | 8,976,780 |
| 2019-01-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2018-12-31 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2018-12-28 | $7.43 | $7.73 | $7.40 | $7.53 | $7.53 | 12,744,310 |
| 2018-12-27 | $7.68 | $7.72 | $7.32 | $7.34 | $7.34 | 8,035,180 |
| 2018-12-26 | $7.59 | $7.68 | $7.48 | $7.49 | $7.49 | 6,114,250 |
| 2018-12-25 | $7.67 | $7.72 | $7.35 | $7.66 | $7.66 | 10,815,740 |
| 2018-12-24 | $7.84 | $7.99 | $7.72 | $7.81 | $7.81 | 10,233,510 |
| 2018-12-21 | $8.07 | $8.11 | $7.80 | $7.97 | $7.97 | 9,707,210 |
| 2018-12-20 | $8.00 | $8.22 | $7.87 | $8.13 | $8.13 | 13,771,440 |
| 2018-12-19 | $7.92 | $8.22 | $7.81 | $8.03 | $8.03 | 13,714,950 |
| 2018-12-18 | $8.03 | $8.13 | $7.67 | $7.86 | $7.86 | 11,557,630 |
| 2018-12-17 | $7.84 | $8.15 | $7.78 | $8.11 | $8.11 | 10,967,290 |
| 2018-12-14 | $8.22 | $8.22 | $7.84 | $7.88 | $7.88 | 16,143,930 |
| 2018-12-13 | $8.29 | $8.36 | $8.05 | $8.23 | $8.23 | 10,180,980 |
| 2018-12-12 | $8.26 | $8.42 | $8.16 | $8.21 | $8.21 | 9,976,870 |
| 2018-12-11 | $8.24 | $8.28 | $8.08 | $8.25 | $8.25 | 9,864,930 |
| 2018-12-10 | $8.33 | $8.43 | $8.03 | $8.24 | $8.24 | 11,884,610 |
| 2018-12-07 | $8.61 | $8.67 | $8.29 | $8.48 | $8.48 | 11,442,810 |
| 2018-12-06 | $8.65 | $8.76 | $8.53 | $8.57 | $8.57 | 9,600,060 |
| 2018-12-05 | $8.81 | $8.98 | $8.66 | $8.73 | $8.73 | 17,974,720 |
| 2018-12-04 | $8.87 | $9.15 | $8.79 | $9.14 | $9.14 | 22,409,260 |
| 2018-12-03 | $9.30 | $9.46 | $8.82 | $8.85 | $8.85 | 30,512,080 |
| 2018-11-30 | $8.04 | $8.81 | $8.04 | $8.81 | $8.81 | 29,279,870 |
| 2018-11-29 | $8.75 | $8.84 | $8.01 | $8.01 | $8.01 | 15,472,040 |
| 2018-11-28 | $8.59 | $8.84 | $8.32 | $8.72 | $8.72 | 15,941,100 |
| 2018-11-27 | $8.80 | $8.97 | $8.43 | $8.60 | $8.60 | 13,198,230 |
| 2018-11-26 | $8.44 | $8.85 | $8.35 | $8.66 | $8.66 | 14,979,400 |
| 2018-11-23 | $8.80 | $9.14 | $8.46 | $8.55 | $8.55 | 20,515,070 |
| 2018-11-22 | $9.07 | $9.13 | $8.60 | $8.76 | $8.76 | 17,008,220 |
| 2018-11-21 | $9.10 | $9.45 | $8.79 | $9.10 | $9.10 | 15,642,220 |
| 2018-11-20 | $9.21 | $9.88 | $9.09 | $9.10 | $9.10 | 24,322,010 |
| 2018-11-19 | $8.82 | $9.43 | $8.79 | $9.30 | $9.30 | 17,912,030 |
| 2018-11-16 | $8.68 | $9.27 | $8.51 | $8.94 | $8.94 | 22,262,580 |
| 2018-11-15 | $8.04 | $8.72 | $8.04 | $8.61 | $8.61 | 23,626,800 |
| 2018-11-14 | $8.21 | $8.53 | $8.08 | $8.11 | $8.11 | 15,543,930 |
| 2018-11-13 | $7.95 | $8.69 | $7.92 | $8.35 | $8.35 | 27,369,620 |
| 2018-11-12 | $7.46 | $8.18 | $7.46 | $8.18 | $8.18 | 24,289,570 |
| 2018-11-09 | $7.55 | $7.65 | $7.46 | $7.50 | $7.50 | 7,904,000 |
| 2018-11-08 | $7.68 | $7.77 | $7.46 | $7.52 | $7.52 | 9,875,350 |
| 2018-11-07 | $7.80 | $7.84 | $7.55 | $7.60 | $7.60 | 10,818,820 |
| 2018-11-06 | $7.89 | $8.03 | $7.70 | $7.82 | $7.82 | 12,360,150 |
| 2018-11-05 | $7.63 | $7.95 | $7.61 | $7.95 | $7.95 | 19,793,990 |
| 2018-11-02 | $7.64 | $7.74 | $7.43 | $7.61 | $7.61 | 14,336,890 |
| 2018-11-01 | $7.58 | $8.04 | $7.49 | $7.49 | $7.49 | 20,973,300 |
| 2018-10-31 | $7.40 | $7.66 | $7.35 | $7.63 | $7.63 | 18,397,850 |
| 2018-10-30 | $7.46 | $7.88 | $7.13 | $7.68 | $7.68 | 25,916,390 |
| 2018-10-29 | $7.01 | $7.60 | $7.01 | $7.25 | $7.25 | 19,548,390 |
| 2018-10-26 | $7.20 | $7.25 | $6.94 | $6.99 | $6.99 | 13,908,050 |
| 2018-10-25 | $6.63 | $7.22 | $6.56 | $7.18 | $7.18 | 17,600,320 |
| 2018-10-24 | $6.56 | $7.01 | $6.56 | $6.85 | $6.85 | 14,784,550 |
| 2018-10-23 | $7.00 | $7.13 | $6.61 | $6.70 | $6.70 | 19,261,140 |
| 2018-10-22 | $6.04 | $6.55 | $5.98 | $6.55 | $6.55 | 8,873,450 |
| 2018-10-19 | $5.70 | $5.97 | $5.68 | $5.95 | $5.95 | 3,044,100 |
| 2018-10-18 | $5.90 | $5.95 | $5.68 | $5.81 | $5.81 | 3,271,200 |
| 2018-10-17 | $6.00 | $6.13 | $5.82 | $5.95 | $5.95 | 2,911,490 |
| 2018-10-16 | $6.06 | $6.28 | $5.90 | $5.94 | $5.94 | 4,048,770 |
| 2018-10-15 | $6.20 | $6.27 | $6.14 | $6.15 | $6.15 | 3,692,070 |
| 2018-10-12 | $6.04 | $6.29 | $6.04 | $6.16 | $6.16 | 4,341,860 |
| 2018-10-11 | $6.60 | $6.64 | $6.15 | $6.27 | $6.27 | 6,554,340 |
| 2018-10-10 | $6.79 | $6.84 | $6.74 | $6.77 | $6.77 | 2,285,800 |
| 2018-10-09 | $6.73 | $6.84 | $6.72 | $6.81 | $6.81 | 2,815,800 |
| 2018-10-08 | $6.90 | $6.93 | $6.70 | $6.75 | $6.75 | 4,428,440 |
| 2018-10-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2018-10-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2018-10-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2018-10-02 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2018-10-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2018-09-28 | $6.96 | $7.03 | $6.94 | $6.98 | $6.98 | 3,880,360 |
| 2018-09-27 | $7.06 | $7.08 | $6.93 | $6.96 | $6.96 | 3,869,190 |
| 2018-09-26 | $7.03 | $7.10 | $6.99 | $7.01 | $7.01 | 4,976,000 |
| 2018-09-25 | $7.09 | $7.14 | $6.99 | $7.03 | $7.03 | 4,287,670 |
| 2018-09-24 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2018-09-21 | $6.96 | $7.17 | $6.95 | $7.13 | $7.13 | 7,390,240 |
| 2018-09-20 | $6.95 | $7.03 | $6.93 | $6.98 | $6.98 | 4,224,510 |
| 2018-09-19 | $6.87 | $7.05 | $6.85 | $6.95 | $6.95 | 4,979,200 |
| 2018-09-18 | $6.77 | $6.93 | $6.77 | $6.92 | $6.92 | 4,677,140 |
| 2018-09-17 | $6.79 | $6.88 | $6.72 | $6.84 | $6.84 | 4,275,200 |
| 2018-09-14 | $6.81 | $6.84 | $6.75 | $6.78 | $6.78 | 3,813,400 |
| 2018-09-13 | $6.69 | $6.88 | $6.66 | $6.85 | $6.85 | 5,109,930 |
| 2018-09-12 | $6.65 | $6.71 | $6.59 | $6.65 | $6.65 | 1,849,880 |
| 2018-09-11 | $6.59 | $6.66 | $6.56 | $6.61 | $6.61 | 2,184,480 |
| 2018-09-10 | $6.62 | $6.66 | $6.56 | $6.59 | $6.59 | 3,889,550 |
| 2018-09-07 | $6.61 | $6.76 | $6.61 | $6.67 | $6.67 | 2,574,760 |
| 2018-09-06 | $6.63 | $6.71 | $6.60 | $6.63 | $6.63 | 2,696,060 |
| 2018-09-05 | $6.74 | $6.80 | $6.65 | $6.67 | $6.67 | 3,650,220 |
| 2018-09-04 | $6.66 | $6.79 | $6.66 | $6.76 | $6.76 | 3,641,650 |
| 2018-09-03 | $6.53 | $6.73 | $6.51 | $6.67 | $6.67 | 4,104,370 |
| 2018-08-31 | $6.70 | $6.72 | $6.52 | $6.54 | $6.54 | 4,068,200 |
| 2018-08-30 | $6.73 | $6.79 | $6.66 | $6.67 | $6.67 | 2,734,410 |
| 2018-08-29 | $6.82 | $6.85 | $6.74 | $6.76 | $6.76 | 3,059,370 |
| 2018-08-28 | $6.92 | $6.92 | $6.81 | $6.84 | $6.84 | 3,431,200 |
| 2018-08-27 | $6.81 | $6.91 | $6.78 | $6.90 | $6.90 | 3,299,790 |
| 2018-08-24 | $6.75 | $6.87 | $6.72 | $6.81 | $6.81 | 2,810,500 |
| 2018-08-23 | $6.75 | $6.85 | $6.70 | $6.78 | $6.78 | 2,689,520 |
| 2018-08-22 | $6.85 | $6.85 | $6.70 | $6.71 | $6.71 | 1,891,630 |
| 2018-08-21 | $6.77 | $6.88 | $6.76 | $6.83 | $6.83 | 2,709,580 |
| 2018-08-20 | $6.70 | $6.83 | $6.64 | $6.78 | $6.78 | 2,469,120 |
| 2018-08-17 | $6.85 | $6.85 | $6.67 | $6.69 | $6.69 | 2,769,950 |
| 2018-08-16 | $6.75 | $6.92 | $6.66 | $6.78 | $6.78 | 3,405,140 |
| 2018-08-15 | $6.99 | $7.00 | $6.76 | $6.78 | $6.78 | 3,313,510 |
| 2018-08-14 | $6.99 | $7.02 | $6.95 | $6.98 | $6.98 | 2,417,890 |
| 2018-08-13 | $6.91 | $7.01 | $6.87 | $6.98 | $6.98 | 2,950,700 |
| 2018-08-10 | $6.94 | $7.03 | $6.91 | $7.00 | $7.00 | 3,130,740 |
| 2018-08-09 | $6.86 | $7.02 | $6.85 | $6.95 | $6.95 | 3,913,140 |
| 2018-08-08 | $6.93 | $6.98 | $6.82 | $6.83 | $6.83 | 2,532,060 |
| 2018-08-07 | $6.78 | $6.93 | $6.74 | $6.93 | $6.93 | 3,158,100 |
| 2018-08-06 | $6.85 | $6.89 | $6.70 | $6.74 | $6.74 | 3,692,840 |
| 2018-08-03 | $6.81 | $6.95 | $6.80 | $6.81 | $6.81 | 3,690,810 |
| 2018-08-02 | $7.08 | $7.08 | $6.66 | $6.86 | $6.86 | 6,318,900 |
| 2018-08-01 | $7.23 | $7.29 | $7.00 | $7.02 | $7.02 | 4,568,530 |
| 2018-07-31 | $7.15 | $7.25 | $7.12 | $7.19 | $7.19 | 3,993,400 |
| 2018-07-30 | $7.25 | $7.29 | $7.08 | $7.13 | $7.13 | 4,781,500 |
| 2018-07-27 | $7.27 | $7.30 | $7.19 | $7.23 | $7.23 | 4,490,650 |
| 2018-07-26 | $7.29 | $7.34 | $7.22 | $7.26 | $7.26 | 5,180,820 |
| 2018-07-25 | $7.26 | $7.33 | $7.20 | $7.23 | $7.23 | 6,151,360 |
| 2018-07-24 | $7.14 | $7.42 | $7.11 | $7.26 | $7.26 | 11,062,870 |
| 2018-07-23 | $7.06 | $7.17 | $6.98 | $7.14 | $7.14 | 7,129,820 |
| 2018-07-20 | $6.91 | $7.15 | $6.85 | $7.07 | $7.07 | 7,634,000 |
| 2018-07-19 | $6.93 | $6.99 | $6.83 | $6.85 | $6.85 | 3,729,500 |
| 2018-07-18 | $7.03 | $7.11 | $6.94 | $6.95 | $6.95 | 3,048,200 |
| 2018-07-17 | $7.07 | $7.07 | $6.99 | $7.03 | $7.03 | 2,413,990 |
| 2018-07-16 | $7.01 | $7.11 | $7.01 | $7.04 | $7.04 | 3,204,500 |
| 2018-07-13 | $7.18 | $7.19 | $7.06 | $7.08 | $7.08 | 5,377,610 |
| 2018-07-12 | $7.04 | $7.26 | $6.95 | $7.16 | $7.16 | 7,975,000 |
| 2018-07-11 | $7.07 | $7.13 | $6.89 | $7.02 | $7.02 | 6,231,990 |
| 2018-07-10 | $7.19 | $7.22 | $7.12 | $7.20 | $7.20 | 6,177,140 |
| 2018-07-09 | $7.11 | $7.20 | $7.06 | $7.19 | $7.19 | 8,383,760 |
| 2018-07-06 | $7.01 | $7.25 | $6.82 | $7.11 | $7.11 | 10,774,070 |
| 2018-07-05 | $7.22 | $7.60 | $7.03 | $7.08 | $7.08 | 13,894,450 |
| 2018-07-04 | $7.03 | $7.09 | $6.94 | $6.98 | $6.98 | 5,971,810 |
| 2018-07-03 | $6.89 | $7.12 | $6.88 | $7.09 | $7.09 | 7,753,440 |
| 2018-07-02 | $7.17 | $7.19 | $6.79 | $6.91 | $6.91 | 8,045,490 |
| 2018-06-29 | $7.03 | $7.22 | $6.98 | $7.19 | $7.19 | 11,075,480 |
| 2018-06-28 | $6.97 | $7.30 | $6.93 | $7.11 | $7.11 | 14,415,470 |
| 2018-06-27 | $6.89 | $7.03 | $6.84 | $6.90 | $6.90 | 6,166,520 |
| 2018-06-26 | $6.72 | $6.98 | $6.70 | $6.93 | $6.93 | 7,405,400 |
| 2018-06-25 | $6.80 | $6.97 | $6.74 | $6.87 | $6.87 | 11,733,450 |
| 2018-06-22 | $6.60 | $7.04 | $6.59 | $6.92 | $6.92 | 17,409,850 |
| 2018-06-21 | $6.72 | $6.80 | $6.39 | $6.40 | $6.40 | 7,504,790 |
| 2018-06-20 | $6.74 | $6.83 | $6.66 | $6.73 | $6.73 | 5,425,370 |
| 2018-06-19 | $7.21 | $7.29 | $6.66 | $6.73 | $6.73 | 10,600,450 |
| 2018-06-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-06-15 | $7.60 | $7.63 | $7.31 | $7.40 | $7.40 | 4,341,900 |
| 2018-06-14 | $7.61 | $7.70 | $7.55 | $7.62 | $7.60 | 3,147,550 |
| 2018-06-13 | $7.78 | $7.79 | $7.54 | $7.61 | $7.59 | 3,783,200 |
| 2018-06-12 | $7.71 | $7.80 | $7.61 | $7.77 | $7.75 | 3,548,670 |
| 2018-06-11 | $7.70 | $7.82 | $7.60 | $7.73 | $7.71 | 3,867,300 |
| 2018-06-08 | $7.90 | $7.90 | $7.58 | $7.75 | $7.73 | 4,583,710 |
| 2018-06-07 | $7.95 | $8.09 | $7.90 | $7.94 | $7.92 | 5,402,530 |
| 2018-06-06 | $7.87 | $7.99 | $7.87 | $7.95 | $7.93 | 2,701,300 |
| 2018-06-05 | $7.80 | $7.94 | $7.78 | $7.92 | $7.90 | 2,991,060 |
| 2018-06-04 | $7.94 | $7.99 | $7.80 | $7.84 | $7.82 | 4,081,820 |
| 2018-06-01 | $7.75 | $8.00 | $7.68 | $7.97 | $7.95 | 8,741,840 |
| 2018-05-31 | $7.79 | $7.84 | $7.69 | $7.78 | $7.76 | 4,431,650 |
| 2018-05-30 | $8.06 | $8.15 | $7.59 | $7.70 | $7.68 | 9,819,330 |
| 2018-05-29 | $8.48 | $8.48 | $8.25 | $8.26 | $8.24 | 4,445,110 |
| 2018-05-28 | $8.55 | $8.60 | $8.38 | $8.47 | $8.45 | 4,780,830 |
| 2018-05-25 | $8.73 | $8.78 | $8.51 | $8.52 | $8.50 | 6,235,970 |
| 2018-05-24 | $8.82 | $8.84 | $8.65 | $8.73 | $8.71 | 7,470,810 |
| 2018-05-23 | $8.95 | $8.97 | $8.83 | $8.85 | $8.83 | 4,443,420 |
| 2018-05-22 | $8.90 | $8.97 | $8.87 | $8.97 | $8.95 | 5,334,430 |
| 2018-05-21 | $8.90 | $8.99 | $8.90 | $8.93 | $8.91 | 4,454,010 |
| 2018-05-18 | $8.83 | $8.91 | $8.80 | $8.87 | $8.85 | 3,125,900 |
| 2018-05-17 | $8.81 | $8.88 | $8.78 | $8.87 | $8.85 | 4,398,100 |
| 2018-05-16 | $8.90 | $8.93 | $8.82 | $8.91 | $8.89 | 4,973,170 |
| 2018-05-15 | $8.93 | $8.94 | $8.82 | $8.93 | $8.91 | 3,954,270 |
| 2018-05-14 | $8.93 | $8.99 | $8.84 | $8.94 | $8.92 | 4,492,300 |
| 2018-05-11 | $9.01 | $9.04 | $8.88 | $8.93 | $8.91 | 5,604,230 |
| 2018-05-10 | $9.02 | $9.06 | $8.94 | $9.01 | $8.99 | 4,970,140 |
| 2018-05-09 | $9.12 | $9.13 | $8.97 | $9.01 | $8.99 | 5,727,840 |
| 2018-05-08 | $9.10 | $9.17 | $9.08 | $9.14 | $9.12 | 5,109,920 |
| 2018-05-07 | $9.06 | $9.14 | $9.04 | $9.11 | $9.09 | 4,230,000 |
| 2018-05-04 | $9.13 | $9.16 | $9.02 | $9.03 | $9.01 | 5,517,800 |
| 2018-05-03 | $9.03 | $9.20 | $8.91 | $9.18 | $9.16 | 10,158,500 |
| 2018-05-02 | $9.09 | $9.19 | $8.93 | $9.00 | $8.98 | 3,883,660 |
| 2018-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 0 |
| 2018-04-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 0 |
| 2018-04-27 | $9.03 | $9.13 | $8.92 | $9.00 | $8.98 | 5,607,810 |
| 2018-04-26 | $9.15 | $9.23 | $8.91 | $9.00 | $8.98 | 5,222,110 |
| 2018-04-25 | $9.19 | $9.24 | $9.14 | $9.15 | $9.13 | 4,561,300 |
| 2018-04-24 | $9.09 | $9.25 | $9.06 | $9.23 | $9.21 | 6,202,630 |
| 2018-04-23 | $9.12 | $9.33 | $9.02 | $9.11 | $9.09 | 6,186,780 |
| 2018-04-20 | $9.26 | $9.27 | $8.95 | $9.00 | $8.98 | 8,525,980 |
| 2018-04-19 | $9.27 | $9.40 | $9.23 | $9.27 | $9.25 | 6,253,850 |
| 2018-04-18 | $9.23 | $9.30 | $9.04 | $9.29 | $9.26 | 7,454,850 |
| 2018-04-17 | $9.15 | $9.32 | $9.07 | $9.08 | $9.06 | 5,436,080 |
| 2018-04-16 | $9.29 | $9.36 | $9.08 | $9.15 | $9.13 | 7,106,500 |
| 2018-04-13 | $9.42 | $9.54 | $9.31 | $9.33 | $9.30 | 4,034,610 |
| 2018-04-12 | $9.48 | $9.59 | $9.36 | $9.38 | $9.35 | 5,911,340 |
| 2018-04-11 | $9.55 | $9.60 | $9.46 | $9.47 | $9.44 | 6,115,610 |
| 2018-04-10 | $9.46 | $9.62 | $9.35 | $9.54 | $9.51 | 7,549,610 |
| 2018-04-09 | $9.36 | $9.49 | $9.25 | $9.40 | $9.37 | 5,997,470 |
| 2018-04-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.34 | 0 |
| 2018-04-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.34 | 0 |
| 2018-04-04 | $9.53 | $9.68 | $9.34 | $9.37 | $9.34 | 6,801,500 |
| 2018-04-03 | $9.47 | $9.55 | $9.34 | $9.48 | $9.45 | 7,841,480 |
| 2018-04-02 | $9.58 | $9.87 | $9.46 | $9.57 | $9.54 | 9,423,740 |
| 2018-03-30 | $9.52 | $9.64 | $9.41 | $9.55 | $9.52 | 8,773,170 |
| 2018-03-29 | $9.45 | $9.64 | $9.31 | $9.51 | $9.48 | 9,705,500 |
| 2018-03-28 | $9.08 | $9.64 | $9.08 | $9.35 | $9.32 | 11,775,330 |
| 2018-03-27 | $9.18 | $9.28 | $9.10 | $9.25 | $9.23 | 9,145,850 |
| 2018-03-26 | $8.70 | $9.09 | $8.63 | $9.04 | $9.02 | 9,025,590 |
| 2018-03-23 | $9.40 | $9.52 | $8.79 | $8.82 | $8.80 | 14,908,370 |
| 2018-03-22 | $9.69 | $10.08 | $9.69 | $9.77 | $9.74 | 8,128,210 |
| 2018-03-21 | $9.73 | $9.98 | $9.70 | $9.71 | $9.68 | 9,367,870 |
| 2018-03-20 | $9.71 | $9.79 | $9.54 | $9.71 | $9.68 | 6,650,100 |
| 2018-03-19 | $9.78 | $9.87 | $9.65 | $9.79 | $9.76 | 4,609,470 |
| 2018-03-16 | $9.78 | $9.94 | $9.75 | $9.76 | $9.73 | 5,266,970 |
| 2018-03-15 | $9.90 | $9.97 | $9.71 | $9.81 | $9.78 | 8,510,480 |
| 2018-03-14 | $10.04 | $10.21 | $9.95 | $9.99 | $9.96 | 8,755,260 |
| 2018-03-13 | $10.17 | $10.45 | $10.05 | $10.16 | $10.13 | 13,488,920 |
| 2018-03-12 | $10.18 | $10.36 | $10.06 | $10.23 | $10.20 | 14,824,210 |
| 2018-03-09 | $10.09 | $10.20 | $9.96 | $10.15 | $10.12 | 16,721,030 |
| 2018-03-08 | $9.72 | $10.25 | $9.72 | $10.13 | $10.10 | 18,335,240 |
| 2018-03-07 | $9.87 | $9.96 | $9.75 | $9.79 | $9.76 | 9,764,170 |
| 2018-03-06 | $9.61 | $10.14 | $9.55 | $9.98 | $9.95 | 18,493,720 |
| 2018-03-05 | $9.75 | $9.75 | $9.53 | $9.61 | $9.58 | 5,228,750 |
| 2018-03-02 | $9.58 | $9.75 | $9.56 | $9.64 | $9.61 | 6,992,960 |
| 2018-03-01 | $9.51 | $9.75 | $9.51 | $9.71 | $9.68 | 9,432,080 |
| 2018-02-28 | $9.69 | $9.97 | $9.52 | $9.78 | $9.75 | 11,418,710 |
| 2018-02-27 | $9.78 | $9.91 | $9.71 | $9.79 | $9.76 | 9,683,620 |
| 2018-02-26 | $9.60 | $9.90 | $9.47 | $9.88 | $9.85 | 15,747,430 |
| 2018-02-23 | $9.78 | $9.97 | $9.56 | $9.63 | $9.60 | 14,786,750 |
| 2018-02-22 | $9.30 | $9.58 | $9.22 | $9.44 | $9.41 | 9,552,490 |
| 2018-02-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
| 2018-02-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
| 2018-02-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
| 2018-02-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
| 2018-02-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
| 2018-02-14 | $9.15 | $9.28 | $9.15 | $9.20 | $9.18 | 4,765,330 |
| 2018-02-13 | $9.17 | $9.58 | $9.15 | $9.22 | $9.20 | 10,179,210 |
| 2018-02-12 | $9.04 | $9.19 | $8.98 | $9.11 | $9.09 | 7,344,960 |
| 2018-02-09 | $9.25 | $9.31 | $8.70 | $8.99 | $8.97 | 14,773,570 |
| 2018-02-08 | $9.50 | $9.68 | $9.41 | $9.58 | $9.55 | 10,322,950 |
| 2018-02-07 | $9.75 | $9.88 | $9.10 | $9.50 | $9.47 | 16,520,100 |
| 2018-02-06 | $10.27 | $10.44 | $9.50 | $9.50 | $9.47 | 25,153,250 |
| 2018-02-05 | $10.51 | $10.73 | $10.27 | $10.55 | $10.52 | 22,060,820 |
| 2018-02-02 | $11.23 | $11.45 | $10.75 | $10.99 | $10.96 | 46,681,940 |
| 2018-02-01 | $11.03 | $12.14 | $11.02 | $11.94 | $11.91 | 68,052,590 |
| 2018-01-31 | $11.55 | $11.75 | $10.95 | $11.04 | $11.01 | 22,028,080 |
| 2018-01-30 | $11.38 | $11.89 | $11.34 | $11.84 | $11.81 | 22,570,530 |
| 2018-01-29 | $11.49 | $11.68 | $11.28 | $11.33 | $11.30 | 10,652,330 |
| 2018-01-26 | $11.40 | $11.72 | $11.39 | $11.50 | $11.47 | 11,777,610 |
| 2018-01-25 | $11.90 | $11.90 | $11.49 | $11.50 | $11.47 | 16,913,410 |
| 2018-01-24 | $11.78 | $11.94 | $11.44 | $11.90 | $11.87 | 27,108,870 |
| 2018-01-23 | $11.62 | $11.87 | $11.56 | $11.68 | $11.65 | 18,131,870 |
| 2018-01-22 | $11.61 | $11.87 | $11.30 | $11.77 | $11.74 | 31,646,470 |
| 2018-01-19 | $10.80 | $11.92 | $10.78 | $11.62 | $11.59 | 40,270,600 |
| 2018-01-18 | $10.82 | $10.99 | $10.73 | $10.84 | $10.81 | 9,419,420 |
| 2018-01-17 | $10.62 | $11.18 | $10.62 | $10.87 | $10.84 | 18,566,920 |
| 2018-01-16 | $10.49 | $10.65 | $10.38 | $10.60 | $10.57 | 7,326,200 |
| 2018-01-15 | $10.84 | $10.95 | $10.43 | $10.44 | $10.41 | 8,185,640 |
| 2018-01-12 | $10.99 | $11.09 | $10.85 | $10.90 | $10.87 | 7,074,980 |
| 2018-01-11 | $10.94 | $11.03 | $10.80 | $11.02 | $10.99 | 8,482,010 |
| 2018-01-10 | $11.05 | $11.10 | $10.81 | $10.95 | $10.92 | 9,736,040 |
| 2018-01-09 | $11.01 | $11.17 | $10.95 | $11.00 | $10.97 | 8,792,240 |
| 2018-01-08 | $11.06 | $11.30 | $10.93 | $11.17 | $11.14 | 13,722,690 |
| 2018-01-05 | $11.12 | $11.26 | $10.81 | $11.11 | $11.08 | 13,909,370 |
| 2018-01-04 | $11.40 | $11.45 | $11.06 | $11.12 | $11.09 | 19,451,380 |
| 2018-01-03 | $10.42 | $11.40 | $10.37 | $11.40 | $11.37 | 26,900,390 |
| 2018-01-02 | $10.25 | $10.38 | $10.25 | $10.36 | $10.33 | 5,430,800 |
| 2018-01-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.20 | 0 |
| 2017-12-29 | $10.15 | $10.27 | $10.15 | $10.23 | $10.20 | 3,975,240 |
| 2017-12-28 | $10.12 | $10.34 | $10.06 | $10.25 | $10.22 | 6,866,620 |
| 2017-12-27 | $10.21 | $10.29 | $10.06 | $10.12 | $10.09 | 4,781,110 |
| 2017-12-26 | $10.16 | $10.25 | $10.12 | $10.21 | $10.18 | 3,152,900 |
| 2017-12-25 | $10.30 | $10.37 | $10.09 | $10.14 | $10.11 | 4,427,510 |
| 2017-12-22 | $10.33 | $10.48 | $10.27 | $10.29 | $10.26 | 5,331,640 |
| 2017-12-21 | $10.55 | $10.55 | $10.16 | $10.31 | $10.28 | 7,214,720 |
| 2017-12-20 | $10.78 | $10.79 | $10.50 | $10.56 | $10.53 | 5,328,830 |
| 2017-12-19 | $10.81 | $10.89 | $10.77 | $10.80 | $10.77 | 4,041,080 |
| 2017-12-18 | $10.81 | $10.91 | $10.78 | $10.81 | $10.78 | 3,597,800 |
| 2017-12-15 | $10.77 | $10.94 | $10.70 | $10.83 | $10.80 | 4,991,150 |
| 2017-12-14 | $11.00 | $11.03 | $10.75 | $10.83 | $10.80 | 5,487,090 |
| 2017-12-13 | $11.00 | $11.11 | $10.90 | $11.04 | $11.01 | 4,303,210 |
| 2017-12-12 | $11.10 | $11.22 | $11.00 | $11.01 | $10.98 | 5,668,500 |
| 2017-12-11 | $11.11 | $11.26 | $10.96 | $11.11 | $11.08 | 7,317,740 |
| 2017-12-08 | $10.82 | $11.12 | $10.77 | $11.07 | $11.04 | 7,860,020 |
| 2017-12-07 | $10.90 | $11.10 | $10.89 | $10.98 | $10.95 | 6,285,870 |
| 2017-12-06 | $10.54 | $10.99 | $10.45 | $10.97 | $10.94 | 8,094,970 |
| 2017-12-05 | $10.86 | $10.98 | $10.41 | $10.54 | $10.51 | 6,695,230 |
| 2017-12-04 | $11.10 | $11.14 | $10.83 | $10.86 | $10.83 | 5,638,770 |
| 2017-12-01 | $11.09 | $11.22 | $11.02 | $11.16 | $11.13 | 4,888,400 |
| 2017-11-30 | $11.14 | $11.33 | $11.08 | $11.09 | $11.06 | 7,238,820 |
| 2017-11-29 | $11.08 | $11.22 | $10.91 | $11.20 | $11.17 | 8,572,310 |
| 2017-11-28 | $10.91 | $11.13 | $10.91 | $11.06 | $11.03 | 6,418,530 |
| 2017-11-27 | $10.91 | $11.19 | $10.80 | $11.01 | $10.98 | 6,841,290 |
| 2017-11-24 | $10.87 | $11.03 | $10.73 | $10.93 | $10.90 | 6,051,950 |
| 2017-11-23 | $11.33 | $11.45 | $10.75 | $10.80 | $10.77 | 8,917,730 |
| 2017-11-22 | $11.26 | $11.41 | $11.16 | $11.27 | $11.24 | 8,616,690 |
| 2017-11-21 | $10.96 | $11.56 | $10.96 | $11.25 | $11.22 | 12,370,120 |
| 2017-11-20 | $11.00 | $11.15 | $10.73 | $10.96 | $10.93 | 6,006,500 |
| 2017-11-17 | $11.62 | $11.79 | $10.70 | $11.05 | $11.02 | 10,291,670 |
| 2017-11-16 | $11.76 | $11.89 | $11.65 | $11.66 | $11.63 | 6,147,060 |
| 2017-11-15 | $12.00 | $12.12 | $11.76 | $11.77 | $11.74 | 7,150,320 |
| 2017-11-14 | $12.24 | $12.30 | $12.00 | $12.06 | $12.03 | 9,292,700 |
| 2017-11-13 | $12.37 | $12.40 | $12.17 | $12.28 | $12.25 | 10,841,040 |
| 2017-11-10 | $11.94 | $12.56 | $11.94 | $12.40 | $12.37 | 21,718,100 |
| 2017-11-09 | $11.90 | $12.07 | $11.89 | $11.96 | $11.93 | 8,396,130 |
| 2017-11-08 | $11.78 | $12.29 | $11.70 | $12.09 | $12.06 | 16,293,100 |
| 2017-11-07 | $11.65 | $11.80 | $11.56 | $11.76 | $11.73 | 9,255,770 |
| 2017-11-06 | $11.69 | $11.75 | $11.45 | $11.65 | $11.62 | 9,308,340 |
| 2017-11-03 | $11.92 | $12.08 | $11.60 | $11.65 | $11.62 | 10,505,010 |
| 2017-11-02 | $12.22 | $12.30 | $11.92 | $11.97 | $11.94 | 11,493,090 |
| 2017-11-01 | $12.48 | $12.54 | $12.22 | $12.24 | $12.21 | 8,242,800 |
| 2017-10-31 | $12.45 | $12.64 | $12.39 | $12.47 | $12.44 | 6,972,570 |
| 2017-10-30 | $13.07 | $13.09 | $12.40 | $12.44 | $12.41 | 10,099,950 |
| 2017-10-27 | $13.18 | $13.21 | $13.02 | $13.07 | $13.03 | 5,901,840 |
| 2017-10-26 | $13.06 | $13.28 | $13.01 | $13.10 | $13.06 | 7,194,370 |
| 2017-10-25 | $13.04 | $13.09 | $12.98 | $13.06 | $13.02 | 6,044,080 |
| 2017-10-24 | $13.05 | $13.09 | $12.90 | $12.98 | $12.95 | 6,170,100 |
| 2017-10-23 | $13.00 | $13.23 | $12.97 | $13.03 | $12.99 | 8,819,260 |
| 2017-10-20 | $12.97 | $13.04 | $12.93 | $12.97 | $12.94 | 5,283,290 |
| 2017-10-19 | $13.33 | $13.45 | $12.91 | $12.93 | $12.90 | 8,702,900 |
| 2017-10-18 | $13.59 | $13.79 | $13.30 | $13.35 | $13.31 | 7,208,300 |
| 2017-10-17 | $13.47 | $13.65 | $13.41 | $13.53 | $13.49 | 5,252,170 |
| 2017-10-16 | $13.98 | $13.98 | $13.45 | $13.48 | $13.44 | 8,912,350 |
| 2017-10-13 | $13.83 | $13.95 | $13.74 | $13.91 | $13.87 | 5,731,460 |
| 2017-10-12 | $14.07 | $14.11 | $13.73 | $13.81 | $13.77 | 8,815,700 |
| 2017-10-11 | $14.13 | $14.18 | $14.03 | $14.08 | $14.04 | 5,992,190 |
| 2017-10-10 | $14.00 | $14.20 | $14.00 | $14.12 | $14.08 | 8,758,860 |
| 2017-10-09 | $14.21 | $14.26 | $13.92 | $13.99 | $13.95 | 7,156,310 |
| 2017-10-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2017-10-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2017-10-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2017-10-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2017-10-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2017-09-29 | $13.80 | $13.99 | $13.75 | $13.91 | $13.87 | 7,445,790 |
| 2017-09-28 | $13.88 | $13.92 | $13.71 | $13.74 | $13.70 | 6,761,700 |
| 2017-09-27 | $13.76 | $13.93 | $13.73 | $13.88 | $13.84 | 6,239,300 |
| 2017-09-26 | $13.73 | $13.86 | $13.63 | $13.76 | $13.72 | 5,696,230 |
| 2017-09-25 | $13.96 | $13.96 | $13.71 | $13.73 | $13.69 | 8,196,090 |
| 2017-09-22 | $14.15 | $14.17 | $13.80 | $14.00 | $13.96 | 12,685,590 |
| 2017-09-21 | $14.21 | $14.42 | $14.15 | $14.19 | $14.15 | 14,585,300 |
| 2017-09-20 | $14.12 | $14.30 | $14.06 | $14.21 | $14.17 | 11,720,540 |
| 2017-09-19 | $14.60 | $14.65 | $14.05 | $14.16 | $14.12 | 19,754,320 |
| 2017-09-18 | $14.41 | $14.74 | $14.40 | $14.59 | $14.55 | 18,680,380 |
| 2017-09-15 | $14.62 | $14.93 | $14.46 | $14.51 | $14.47 | 22,568,830 |
| 2017-09-14 | $14.44 | $14.75 | $14.37 | $14.70 | $14.66 | 25,029,090 |
| 2017-09-13 | $14.51 | $14.54 | $14.32 | $14.41 | $14.37 | 12,107,460 |
| 2017-09-12 | $14.49 | $14.67 | $14.27 | $14.50 | $14.46 | 23,500,650 |
| 2017-09-11 | $14.20 | $14.52 | $14.10 | $14.43 | $14.39 | 14,813,760 |
| 2017-09-08 | $14.27 | $14.47 | $14.21 | $14.33 | $14.29 | 19,957,470 |
| 2017-09-07 | $14.65 | $14.79 | $14.37 | $14.39 | $14.35 | 28,146,910 |
| 2017-09-06 | $14.96 | $15.02 | $14.68 | $14.79 | $14.75 | 31,186,080 |
| 2017-09-05 | $15.48 | $15.63 | $15.14 | $15.29 | $15.25 | 31,531,760 |
| 2017-09-04 | $14.80 | $15.78 | $14.71 | $15.63 | $15.59 | 49,744,400 |
| 2017-09-01 | $15.17 | $15.29 | $14.82 | $14.98 | $14.94 | 35,364,010 |
| 2017-08-31 | $14.43 | $15.15 | $14.43 | $15.10 | $15.06 | 50,479,230 |
| 2017-08-30 | $14.20 | $15.27 | $14.17 | $14.63 | $14.59 | 52,425,660 |
| 2017-08-29 | $14.26 | $14.28 | $14.11 | $14.15 | $14.11 | 19,637,090 |
| 2017-08-28 | $13.68 | $14.55 | $13.68 | $14.34 | $14.30 | 42,413,510 |
| 2017-08-25 | $13.43 | $13.83 | $13.42 | $13.72 | $13.68 | 15,765,050 |
| 2017-08-24 | $13.92 | $13.97 | $13.33 | $13.48 | $13.44 | 18,383,330 |
| 2017-08-23 | $14.06 | $14.19 | $13.87 | $13.98 | $13.94 | 14,465,200 |
| 2017-08-22 | $14.37 | $14.37 | $14.01 | $14.08 | $14.04 | 15,998,860 |
| 2017-08-21 | $14.38 | $14.45 | $14.21 | $14.36 | $14.32 | 15,783,040 |
| 2017-08-18 | $14.11 | $14.78 | $14.05 | $14.40 | $14.36 | 27,069,090 |
| 2017-08-17 | $14.05 | $14.25 | $13.94 | $14.22 | $14.18 | 17,019,030 |
| 2017-08-16 | $14.10 | $14.26 | $14.03 | $14.07 | $14.03 | 13,914,870 |
| 2017-08-15 | $14.36 | $14.38 | $14.03 | $14.12 | $14.08 | 14,650,410 |
| 2017-08-14 | $13.95 | $14.28 | $13.91 | $14.27 | $14.23 | 17,133,080 |
| 2017-08-11 | $13.95 | $14.20 | $13.72 | $13.86 | $13.82 | 18,901,530 |
| 2017-08-10 | $14.24 | $14.55 | $14.01 | $14.10 | $14.06 | 19,977,490 |
| 2017-08-09 | $14.29 | $14.59 | $14.24 | $14.34 | $14.30 | 21,272,560 |
| 2017-08-08 | $14.18 | $14.92 | $14.08 | $14.59 | $14.55 | 39,105,630 |
| 2017-08-07 | $13.80 | $14.10 | $13.71 | $13.90 | $13.86 | 11,777,670 |
| 2017-08-04 | $14.21 | $14.32 | $13.82 | $13.85 | $13.81 | 20,644,740 |
| 2017-08-03 | $14.27 | $14.63 | $14.01 | $14.15 | $14.11 | 27,329,360 |
| 2017-08-02 | $13.64 | $14.64 | $13.61 | $14.35 | $14.31 | 41,862,120 |
| 2017-08-01 | $13.22 | $13.97 | $13.22 | $13.73 | $13.69 | 28,584,460 |
| 2017-07-31 | $13.20 | $13.41 | $13.10 | $13.27 | $13.23 | 12,644,510 |
| 2017-07-28 | $13.30 | $13.43 | $13.19 | $13.19 | $13.15 | 10,843,450 |
| 2017-07-27 | $13.08 | $13.54 | $13.05 | $13.39 | $13.35 | 17,503,010 |
| 2017-07-26 | $13.03 | $13.26 | $12.96 | $13.11 | $13.07 | 9,386,700 |
| 2017-07-25 | $13.31 | $13.38 | $12.96 | $13.01 | $12.97 | 12,340,850 |
| 2017-07-24 | $13.10 | $13.45 | $13.10 | $13.35 | $13.31 | 12,148,350 |
| 2017-07-21 | $13.28 | $13.57 | $13.20 | $13.21 | $13.17 | 13,739,600 |
| 2017-07-20 | $13.14 | $13.70 | $13.05 | $13.42 | $13.38 | 22,985,920 |
| 2017-07-19 | $12.68 | $13.24 | $12.67 | $13.16 | $13.12 | 18,529,770 |
| 2017-07-18 | $12.63 | $12.87 | $12.51 | $12.72 | $12.69 | 11,506,190 |
| 2017-07-17 | $13.98 | $14.05 | $12.56 | $12.66 | $12.63 | 22,004,300 |
| 2017-07-14 | $14.00 | $14.23 | $13.90 | $13.96 | $13.92 | 12,179,810 |
| 2017-07-13 | $14.10 | $14.22 | $13.89 | $13.97 | $13.93 | 13,745,420 |
| 2017-07-12 | $14.07 | $14.20 | $13.41 | $14.18 | $14.14 | 24,037,390 |
| 2017-07-11 | $14.55 | $14.67 | $14.03 | $14.04 | $14.00 | 20,679,100 |
| 2017-07-10 | $14.56 | $14.82 | $14.28 | $14.65 | $14.61 | 24,733,280 |
| 2017-07-07 | $14.55 | $14.80 | $14.53 | $14.63 | $14.59 | 14,268,570 |
| 2017-07-06 | $14.85 | $14.86 | $14.56 | $14.58 | $14.54 | 15,391,560 |
| 2017-07-05 | $14.79 | $14.90 | $14.44 | $14.88 | $14.84 | 19,541,150 |
| 2017-07-04 | $14.90 | $15.03 | $14.81 | $14.85 | $14.81 | 12,047,750 |
| 2017-07-03 | $14.66 | $14.99 | $14.66 | $14.87 | $14.83 | 12,036,940 |
| 2017-06-30 | $15.20 | $15.26 | $14.75 | $14.78 | $14.74 | 24,162,800 |
| 2017-06-29 | $15.31 | $15.55 | $15.20 | $15.35 | $15.31 | 14,587,460 |
| 2017-06-28 | $15.30 | $15.47 | $15.14 | $15.28 | $15.24 | 13,605,950 |
| 2017-06-27 | $15.68 | $15.68 | $15.23 | $15.34 | $15.30 | 17,953,300 |
| 2017-06-26 | $15.45 | $15.68 | $15.23 | $15.63 | $15.59 | 19,350,020 |
| 2017-06-23 | $15.72 | $15.75 | $15.03 | $15.51 | $15.47 | 30,508,350 |
| 2017-06-22 | $16.71 | $16.82 | $15.60 | $15.71 | $15.67 | 41,657,260 |
| 2017-06-21 | $16.71 | $16.88 | $16.38 | $16.79 | $16.74 | 35,636,550 |
| 2017-06-20 | $16.61 | $16.85 | $16.43 | $16.62 | $16.58 | 36,714,150 |
| 2017-06-19 | $16.26 | $16.77 | $16.23 | $16.72 | $16.67 | 32,589,910 |
| 2017-06-16 | $16.26 | $16.70 | $16.15 | $16.40 | $16.36 | 30,463,330 |
| 2017-06-15 | $16.44 | $16.64 | $16.22 | $16.37 | $16.33 | 34,070,250 |
| 2017-06-14 | $16.29 | $16.71 | $16.24 | $16.30 | $16.26 | 41,119,630 |
| 2017-06-13 | $15.87 | $17.55 | $15.80 | $16.69 | $16.65 | 69,862,160 |
| 2017-06-12 | $16.15 | $16.40 | $15.91 | $15.95 | $15.91 | 27,650,660 |
| 2017-06-09 | $16.33 | $16.60 | $15.93 | $16.37 | $16.33 | 40,881,070 |
| 2017-06-08 | $16.07 | $16.59 | $15.83 | $16.47 | $16.43 | 55,752,340 |
| 2017-06-07 | $15.26 | $16.17 | $15.22 | $16.07 | $16.03 | 43,456,120 |
| 2017-06-06 | $15.40 | $15.55 | $14.89 | $15.22 | $15.18 | 25,274,520 |
| 2017-06-05 | $15.40 | $15.75 | $15.39 | $15.52 | $15.48 | 23,211,350 |
| 2017-06-02 | $14.76 | $15.66 | $14.76 | $15.50 | $15.46 | 27,833,790 |
| 2017-06-01 | $15.60 | $15.84 | $14.88 | $15.00 | $14.96 | 29,401,940 |
| 2017-05-31 | $16.37 | $16.45 | $15.52 | $15.63 | $15.59 | 34,041,010 |
| 2017-05-30 | $15.98 | $15.98 | $15.98 | $15.98 | $15.94 | 0 |
| 2017-05-29 | $15.98 | $15.98 | $15.98 | $15.98 | $15.94 | 0 |
| 2017-05-26 | $16.26 | $16.68 | $15.92 | $15.98 | $15.94 | 52,809,360 |
| 2017-05-25 | $15.38 | $16.88 | $14.83 | $16.40 | $16.36 | 65,245,470 |
| 2017-05-24 | $14.60 | $15.47 | $14.22 | $15.43 | $15.39 | 35,856,500 |
| 2017-05-23 | $16.30 | $16.65 | $14.63 | $14.89 | $14.85 | 44,053,950 |
| 2017-05-22 | $16.73 | $16.83 | $16.11 | $16.25 | $16.21 | 35,163,740 |
| 2017-05-19 | $16.30 | $17.00 | $16.03 | $16.98 | $16.93 | 51,802,610 |
| 2017-05-18 | $16.39 | $17.15 | $16.18 | $16.36 | $16.32 | 45,272,180 |
| 2017-05-17 | $16.68 | $17.45 | $16.44 | $16.77 | $16.72 | 68,730,850 |
| 2017-05-16 | $15.95 | $17.07 | $15.82 | $16.96 | $16.91 | 72,138,690 |
| 2017-05-15 | $16.07 | $16.63 | $15.51 | $16.34 | $16.30 | 66,835,510 |
| 2017-05-12 | $14.50 | $16.07 | $14.38 | $16.07 | $16.03 | 42,635,180 |
| 2017-05-11 | $14.19 | $14.68 | $13.72 | $14.61 | $14.57 | 35,070,570 |
| 2017-05-10 | $15.58 | $15.76 | $14.25 | $14.33 | $14.29 | 47,044,310 |
| 2017-05-09 | $15.00 | $15.66 | $14.88 | $15.54 | $15.50 | 29,152,030 |
| 2017-05-08 | $16.58 | $16.77 | $14.96 | $15.13 | $15.09 | 44,799,650 |
| 2017-05-05 | $17.08 | $17.65 | $16.59 | $16.62 | $16.58 | 52,578,710 |
| 2017-05-04 | $16.58 | $18.20 | $16.58 | $17.42 | $17.37 | 87,862,380 |
| 2017-05-03 | $17.10 | $17.19 | $16.16 | $16.80 | $16.75 | 75,945,200 |
| 2017-05-02 | $15.91 | $17.41 | $15.73 | $17.41 | $17.36 | 86,866,150 |
| 2017-05-01 | $15.83 | $15.83 | $15.83 | $15.83 | $15.79 | 0 |
| 2017-04-28 | $14.99 | $16.07 | $14.92 | $15.83 | $15.79 | 60,626,370 |
| 2017-04-27 | $15.44 | $15.77 | $15.00 | $15.03 | $14.99 | 54,701,960 |
| 2017-04-26 | $14.68 | $16.07 | $14.61 | $15.71 | $15.67 | 66,135,690 |
| 2017-04-25 | $14.97 | $15.68 | $14.59 | $14.94 | $14.90 | 51,937,920 |
| 2017-04-24 | $15.16 | $15.29 | $14.69 | $14.83 | $14.79 | 28,867,820 |
| 2017-04-21 | $15.36 | $15.59 | $14.71 | $14.98 | $14.94 | 42,769,540 |
| 2017-04-20 | $16.90 | $16.98 | $15.31 | $15.35 | $15.31 | 62,864,780 |
| 2017-04-19 | $16.90 | $17.45 | $16.55 | $17.01 | $16.96 | 49,355,130 |
| 2017-04-18 | $17.45 | $18.26 | $17.18 | $17.22 | $17.17 | 52,946,260 |
| 2017-04-17 | $17.81 | $18.40 | $16.83 | $17.49 | $17.44 | 71,426,220 |
| 2017-04-14 | $21.47 | $21.47 | $18.55 | $18.69 | $18.64 | 120,451,030 |
| 2017-04-13 | $17.20 | $19.73 | $17.10 | $19.73 | $19.68 | 103,924,960 |
| 2017-04-12 | $19.25 | $19.43 | $17.94 | $17.94 | $17.89 | 122,973,950 |
| 2017-04-11 | $19.40 | $20.78 | $18.90 | $19.93 | $19.88 | 138,407,370 |
| 2017-04-10 | $16.50 | $18.89 | $16.36 | $18.89 | $18.84 | 114,836,580 |
| 2017-04-07 | $17.17 | $17.17 | $15.81 | $17.17 | $17.12 | 147,290,730 |
| 2017-04-06 | $15.61 | $15.61 | $15.61 | $15.61 | $15.57 | 1,767,650 |
| 2017-04-05 | $14.19 | $14.19 | $14.19 | $14.19 | $14.15 | 13,416,640 |
| 2017-04-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 0 |
| 2017-04-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 0 |
| 2017-03-31 | $13.15 | $13.15 | $12.83 | $12.90 | $12.87 | 3,619,680 |
| 2017-03-30 | $13.09 | $13.17 | $12.93 | $13.13 | $13.09 | 2,842,150 |
| 2017-03-29 | $13.29 | $13.32 | $12.94 | $13.22 | $13.18 | 4,488,150 |
| 2017-03-28 | $13.15 | $13.30 | $13.11 | $13.25 | $13.21 | 2,490,050 |
| 2017-03-27 | $13.27 | $13.29 | $12.95 | $13.25 | $13.21 | 4,421,630 |
| 2017-03-24 | $13.21 | $13.30 | $12.91 | $13.24 | $13.20 | 6,043,090 |
| 2017-03-23 | $13.30 | $13.40 | $13.10 | $13.24 | $13.20 | 5,865,060 |
| 2017-03-22 | $13.53 | $13.59 | $13.15 | $13.45 | $13.41 | 9,267,090 |
| 2017-03-21 | $13.54 | $13.62 | $13.43 | $13.60 | $13.56 | 4,998,850 |
| 2017-03-20 | $13.61 | $13.69 | $13.46 | $13.52 | $13.48 | 4,252,470 |
| 2017-03-17 | $13.87 | $13.92 | $13.64 | $13.65 | $13.61 | 4,852,760 |
| 2017-03-16 | $13.72 | $13.96 | $13.70 | $13.85 | $13.81 | 6,100,320 |
| 2017-03-15 | $13.52 | $13.82 | $13.46 | $13.73 | $13.69 | 5,209,000 |
| 2017-03-14 | $13.56 | $13.62 | $13.46 | $13.50 | $13.46 | 2,640,790 |
| 2017-03-13 | $13.50 | $13.62 | $13.39 | $13.58 | $13.54 | 3,675,880 |
| 2017-03-10 | $13.58 | $13.74 | $13.52 | $13.55 | $13.51 | 1,588,100 |
| 2017-03-09 | $13.66 | $13.73 | $13.46 | $13.57 | $13.53 | 3,941,260 |
| 2017-03-08 | $13.80 | $13.84 | $13.66 | $13.67 | $13.63 | 1,650,370 |
| 2017-03-07 | $13.85 | $13.89 | $13.74 | $13.76 | $13.72 | 3,520,830 |
| 2017-03-06 | $13.83 | $13.95 | $13.74 | $13.85 | $13.81 | 2,945,690 |
| 2017-03-03 | $13.75 | $14.00 | $13.60 | $13.82 | $13.78 | 5,084,900 |
| 2017-03-02 | $13.83 | $14.08 | $13.81 | $13.82 | $13.78 | 4,161,930 |
| 2017-03-01 | $13.80 | $13.93 | $13.72 | $13.85 | $13.81 | 3,084,800 |
| 2017-02-28 | $13.62 | $13.93 | $13.60 | $13.92 | $13.88 | 6,840,920 |
| 2017-02-27 | $13.80 | $13.97 | $13.53 | $13.63 | $13.59 | 4,686,180 |
| 2017-02-24 | $14.10 | $14.19 | $13.70 | $13.83 | $13.79 | 9,602,860 |
| 2017-02-23 | $14.35 | $14.69 | $14.03 | $14.16 | $14.12 | 9,480,400 |
| 2017-02-22 | $14.20 | $14.53 | $14.08 | $14.41 | $14.37 | 8,183,850 |
| 2017-02-21 | $14.15 | $14.45 | $14.06 | $14.19 | $14.15 | 6,016,540 |
| 2017-02-20 | $14.35 | $14.49 | $13.90 | $14.15 | $14.11 | 6,013,100 |
| 2017-02-17 | $14.16 | $14.88 | $14.16 | $14.35 | $14.31 | 14,199,630 |
| 2017-02-16 | $13.99 | $14.43 | $13.81 | $14.23 | $14.19 | 4,239,120 |
| 2017-02-15 | $14.06 | $14.16 | $13.88 | $13.95 | $13.91 | 2,704,450 |
| 2017-02-14 | $14.06 | $14.38 | $14.01 | $14.15 | $14.11 | 4,503,640 |
| 2017-02-13 | $13.98 | $14.15 | $13.75 | $14.06 | $14.02 | 3,949,390 |
| 2017-02-10 | $13.68 | $14.15 | $13.61 | $13.96 | $13.92 | 5,546,090 |
| 2017-02-09 | $13.86 | $13.95 | $13.74 | $13.77 | $13.73 | 4,020,800 |
| 2017-02-08 | $13.69 | $13.99 | $13.42 | $13.96 | $13.92 | 5,380,740 |
| 2017-02-07 | $13.75 | $13.85 | $13.61 | $13.69 | $13.65 | 2,147,050 |
| 2017-02-06 | $13.80 | $13.83 | $13.50 | $13.78 | $13.74 | 2,322,620 |
| 2017-02-03 | $13.68 | $13.93 | $13.62 | $13.80 | $13.76 | 2,930,600 |
| 2017-02-02 | $13.56 | $13.56 | $13.56 | $13.56 | $13.52 | 0 |
| 2017-02-01 | $13.56 | $13.56 | $13.56 | $13.56 | $13.52 | 0 |
| 2017-01-31 | $13.56 | $13.56 | $13.56 | $13.56 | $13.52 | 0 |
| 2017-01-30 | $13.56 | $13.56 | $13.56 | $13.56 | $13.52 | 0 |
| 2017-01-27 | $13.56 | $13.56 | $13.56 | $13.56 | $13.52 | 0 |
| 2017-01-26 | $13.53 | $13.68 | $13.50 | $13.56 | $13.52 | 2,394,000 |
| 2017-01-25 | $13.46 | $13.72 | $13.40 | $13.52 | $13.48 | 2,551,440 |
| 2017-01-24 | $13.80 | $13.89 | $13.48 | $13.50 | $13.46 | 2,115,560 |
| 2017-01-23 | $13.73 | $13.97 | $13.65 | $13.81 | $13.77 | 2,325,800 |
| 2017-01-20 | $13.57 | $14.14 | $13.52 | $13.88 | $13.84 | 4,683,780 |
| 2017-01-19 | $13.45 | $14.11 | $13.12 | $13.64 | $13.60 | 7,074,040 |
| 2017-01-18 | $13.30 | $13.48 | $13.04 | $13.46 | $13.42 | 4,170,220 |
| 2017-01-17 | $13.27 | $13.48 | $12.86 | $13.47 | $13.43 | 5,342,400 |
| 2017-01-16 | $13.75 | $13.89 | $12.80 | $13.39 | $13.35 | 5,064,340 |
| 2017-01-13 | $14.14 | $14.21 | $13.87 | $13.89 | $13.85 | 3,342,100 |
| 2017-01-12 | $14.24 | $14.32 | $14.06 | $14.14 | $14.10 | 2,465,810 |
| 2017-01-11 | $14.26 | $14.46 | $14.13 | $14.19 | $14.15 | 2,234,290 |
| 2017-01-10 | $14.40 | $14.52 | $14.25 | $14.51 | $14.47 | 4,883,360 |
| 2017-01-09 | $14.75 | $14.88 | $14.28 | $14.36 | $14.32 | 7,608,420 |
| 2017-01-06 | $15.18 | $15.18 | $14.70 | $14.72 | $14.68 | 3,034,430 |
| 2017-01-05 | $15.20 | $15.20 | $14.94 | $15.14 | $15.10 | 3,371,290 |
| 2017-01-04 | $15.18 | $15.19 | $14.90 | $15.11 | $15.07 | 3,719,550 |
| 2017-01-03 | $14.97 | $15.21 | $14.97 | $15.11 | $15.07 | 3,471,110 |
| 2017-01-02 | $14.97 | $14.97 | $14.97 | $14.97 | $14.93 | 0 |
| 2016-12-30 | $14.88 | $15.07 | $14.81 | $14.97 | $14.93 | 2,851,460 |
| 2016-12-29 | $15.25 | $15.25 | $14.88 | $14.88 | $14.84 | 4,250,150 |
| 2016-12-28 | $14.85 | $15.00 | $14.71 | $14.98 | $14.94 | 4,051,150 |
| 2016-12-27 | $14.72 | $15.08 | $14.60 | $14.85 | $14.81 | 4,328,610 |
| 2016-12-26 | $14.42 | $14.88 | $14.41 | $14.77 | $14.73 | 4,976,770 |
| 2016-12-23 | $14.33 | $14.47 | $14.31 | $14.40 | $14.36 | 3,013,710 |
| 2016-12-22 | $14.48 | $14.48 | $14.26 | $14.33 | $14.29 | 2,809,680 |
| 2016-12-21 | $14.38 | $14.64 | $14.35 | $14.49 | $14.45 | 4,304,570 |
| 2016-12-20 | $14.59 | $14.66 | $14.28 | $14.31 | $14.27 | 5,104,190 |
| 2016-12-19 | $14.53 | $14.77 | $14.47 | $14.64 | $14.60 | 4,611,960 |
| 2016-12-16 | $14.61 | $14.83 | $14.53 | $14.60 | $14.56 | 5,240,230 |
| 2016-12-15 | $14.80 | $15.12 | $14.50 | $14.71 | $14.67 | 6,425,520 |
| 2016-12-14 | $15.40 | $15.40 | $14.72 | $15.01 | $14.97 | 6,473,520 |
| 2016-12-13 | $15.38 | $15.55 | $15.12 | $15.44 | $15.40 | 3,667,210 |
| 2016-12-12 | $16.07 | $16.20 | $15.07 | $15.41 | $15.37 | 8,211,410 |
| 2016-12-09 | $15.64 | $16.32 | $15.64 | $16.12 | $16.08 | 6,896,640 |
| 2016-12-08 | $15.98 | $16.00 | $15.62 | $15.69 | $15.65 | 4,970,260 |
| 2016-12-07 | $15.65 | $15.96 | $15.60 | $15.93 | $15.89 | 5,472,580 |
| 2016-12-06 | $15.40 | $15.82 | $15.31 | $15.65 | $15.61 | 8,273,680 |
| 2016-12-05 | $16.01 | $16.31 | $15.20 | $15.26 | $15.22 | 11,771,730 |
| 2016-12-02 | $16.97 | $16.97 | $16.21 | $16.32 | $16.28 | 9,788,790 |
| 2016-12-01 | $16.83 | $16.99 | $16.70 | $16.90 | $16.85 | 6,203,560 |
| 2016-11-30 | $16.75 | $17.08 | $16.70 | $16.85 | $16.80 | 7,143,140 |
| 2016-11-29 | $16.98 | $17.27 | $16.70 | $16.84 | $16.79 | 10,229,510 |
| 2016-11-28 | $17.44 | $17.57 | $17.10 | $17.11 | $17.06 | 15,152,440 |
| 2016-11-25 | $16.75 | $17.30 | $16.38 | $17.28 | $17.23 | 14,575,050 |
| 2016-11-24 | $16.55 | $17.36 | $16.31 | $16.96 | $16.91 | 21,198,450 |
| 2016-11-23 | $16.80 | $16.93 | $16.42 | $16.44 | $16.40 | 6,327,480 |
| 2016-11-22 | $16.53 | $16.86 | $16.53 | $16.81 | $16.76 | 7,845,370 |
| 2016-11-21 | $16.39 | $16.76 | $16.32 | $16.57 | $16.53 | 7,597,570 |
| 2016-11-18 | $16.82 | $16.85 | $16.35 | $16.44 | $16.40 | 7,787,320 |
| 2016-11-17 | $16.81 | $16.93 | $16.63 | $16.81 | $16.76 | 5,601,500 |
| 2016-11-16 | $16.99 | $17.18 | $16.63 | $16.80 | $16.75 | 9,431,960 |
| 2016-11-15 | $17.08 | $17.52 | $16.78 | $16.90 | $16.85 | 10,734,630 |
| 2016-11-14 | $16.88 | $17.58 | $16.71 | $17.21 | $17.16 | 21,889,200 |
| 2016-11-11 | $16.10 | $17.07 | $16.03 | $17.00 | $16.95 | 22,182,920 |
| 2016-11-10 | $15.99 | $16.26 | $15.95 | $16.04 | $16.00 | 8,365,750 |
| 2016-11-09 | $16.38 | $16.60 | $15.50 | $15.80 | $15.76 | 15,193,700 |
| 2016-11-08 | $16.79 | $16.88 | $16.21 | $16.35 | $16.31 | 8,809,460 |
| 2016-11-07 | $16.62 | $16.93 | $16.53 | $16.65 | $16.61 | 8,385,350 |
| 2016-11-04 | $16.85 | $17.13 | $16.51 | $16.59 | $16.55 | 10,002,450 |
| 2016-11-03 | $16.46 | $17.19 | $16.26 | $16.89 | $16.84 | 20,743,620 |
| 2016-11-02 | $16.50 | $17.06 | $16.44 | $16.47 | $16.43 | 13,163,110 |
| 2016-11-01 | $16.45 | $16.75 | $16.35 | $16.64 | $16.60 | 10,298,530 |
| 2016-10-31 | $16.10 | $16.60 | $15.91 | $16.49 | $16.45 | 0 |
| 2016-10-28 | $16.40 | $17.18 | $16.21 | $16.25 | $16.21 | 16,680,440 |
| 2016-10-27 | $16.10 | $16.24 | $15.85 | $16.09 | $16.05 | 6,658,310 |
| 2016-10-26 | $16.56 | $16.56 | $16.03 | $16.17 | $16.13 | 8,679,390 |
| 2016-10-25 | $16.31 | $16.65 | $16.31 | $16.56 | $16.52 | 12,049,650 |
| 2016-10-24 | $15.72 | $16.85 | $15.33 | $16.50 | $16.46 | 28,680,970 |
| 2016-10-21 | $15.55 | $15.82 | $15.33 | $15.60 | $15.56 | 8,652,580 |
| 2016-10-20 | $15.40 | $15.43 | $15.20 | $15.37 | $15.33 | 4,885,120 |
| 2016-10-19 | $15.50 | $15.57 | $15.28 | $15.35 | $15.31 | 6,284,230 |
| 2016-10-18 | $15.30 | $15.75 | $15.13 | $15.57 | $15.53 | 13,293,290 |
| 2016-10-17 | $15.82 | $15.85 | $15.22 | $15.23 | $15.19 | 5,252,170 |
| 2016-10-14 | $15.75 | $15.84 | $15.55 | $15.79 | $15.75 | 5,653,160 |
| 2016-10-13 | $15.90 | $16.09 | $15.64 | $15.75 | $15.71 | 5,128,820 |
| 2016-10-12 | $15.93 | $16.09 | $15.72 | $15.91 | $15.87 | 4,597,300 |
| 2016-10-11 | $15.51 | $16.09 | $15.44 | $15.95 | $15.91 | 10,685,280 |
| 2016-10-10 | $15.03 | $15.55 | $15.03 | $15.46 | $15.42 | 6,847,910 |
| 2016-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 0 |
| 2016-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 0 |
| 2016-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 0 |
| 2016-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 0 |
| 2016-10-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 0 |
| 2016-09-30 | $15.08 | $15.31 | $14.92 | $15.00 | $14.96 | 5,840,130 |
| 2016-09-29 | $15.00 | $15.37 | $14.91 | $15.16 | $15.12 | 6,842,750 |
| 2016-09-28 | $14.50 | $15.07 | $14.50 | $14.95 | $14.91 | 3,523,360 |
| 2016-09-27 | $15.03 | $15.18 | $14.71 | $15.15 | $15.11 | 10,697,270 |
| 2016-09-26 | $15.77 | $15.83 | $14.93 | $15.16 | $15.12 | 13,287,140 |
| 2016-09-23 | $16.20 | $16.20 | $15.76 | $15.80 | $15.76 | 4,867,120 |
| 2016-09-22 | $16.30 | $16.49 | $16.03 | $16.16 | $16.12 | 8,933,420 |
| 2016-09-21 | $15.78 | $16.29 | $15.61 | $16.14 | $16.10 | 8,951,650 |
| 2016-09-20 | $15.59 | $15.87 | $15.59 | $15.74 | $15.70 | 3,759,400 |
| 2016-09-19 | $15.72 | $15.86 | $15.70 | $15.76 | $15.72 | 3,693,860 |
| 2016-09-16 | $15.68 | $15.68 | $15.68 | $15.68 | $15.64 | 0 |
| 2016-09-15 | $15.68 | $15.68 | $15.68 | $15.68 | $15.64 | 0 |
| 2016-09-14 | $15.68 | $15.92 | $15.48 | $15.68 | $15.64 | 6,611,310 |
| 2016-09-13 | $16.03 | $16.13 | $15.55 | $15.68 | $15.64 | 6,969,370 |
| 2016-09-12 | $16.13 | $16.14 | $15.70 | $15.88 | $15.84 | 14,874,250 |
| 2016-09-09 | $17.10 | $17.14 | $16.56 | $16.60 | $16.56 | 9,616,660 |
| 2016-09-08 | $16.61 | $17.16 | $16.61 | $17.00 | $16.95 | 11,176,420 |
| 2016-09-07 | $16.80 | $17.26 | $16.63 | $16.75 | $16.70 | 14,773,950 |
| 2016-09-06 | $16.24 | $16.88 | $16.06 | $16.74 | $16.69 | 13,562,590 |
| 2016-09-05 | $16.16 | $16.39 | $15.98 | $16.10 | $16.06 | 9,499,420 |
| 2016-09-02 | $16.20 | $16.59 | $15.79 | $16.03 | $15.99 | 13,793,080 |
| 2016-09-01 | $16.68 | $16.69 | $15.76 | $15.96 | $15.92 | 14,401,940 |
| 2016-08-31 | $16.83 | $17.00 | $16.62 | $16.69 | $16.65 | 16,933,050 |
| 2016-08-30 | $16.48 | $16.89 | $16.40 | $16.72 | $16.67 | 9,640,710 |
| 2016-08-29 | $16.32 | $16.60 | $16.29 | $16.41 | $16.37 | 6,806,230 |
| 2016-08-26 | $16.61 | $16.68 | $16.35 | $16.40 | $16.36 | 9,018,670 |
| 2016-08-25 | $16.47 | $16.63 | $15.98 | $16.60 | $16.56 | 14,203,320 |
| 2016-08-24 | $17.13 | $17.15 | $16.30 | $16.41 | $16.37 | 15,055,240 |
| 2016-08-23 | $17.06 | $17.48 | $16.71 | $16.97 | $16.92 | 16,009,190 |
| 2016-08-22 | $17.78 | $18.36 | $17.20 | $17.21 | $17.16 | 21,110,530 |
| 2016-08-19 | $17.17 | $17.99 | $16.72 | $17.96 | $17.91 | 26,228,930 |
| 2016-08-18 | $17.16 | $17.65 | $17.10 | $17.17 | $17.12 | 22,120,830 |
| 2016-08-17 | $17.99 | $18.19 | $17.08 | $17.40 | $17.35 | 35,176,160 |
| 2016-08-16 | $17.46 | $18.52 | $17.45 | $18.00 | $17.95 | 46,389,010 |
| 2016-08-15 | $15.62 | $17.00 | $15.58 | $17.00 | $16.95 | 37,496,350 |
| 2016-08-12 | $15.06 | $15.53 | $15.00 | $15.45 | $15.41 | 9,484,180 |
| 2016-08-11 | $15.05 | $15.80 | $15.05 | $15.31 | $15.27 | 18,699,170 |
| 2016-08-10 | $15.10 | $15.30 | $14.91 | $15.04 | $15.00 | 10,261,740 |
| 2016-08-09 | $15.13 | $15.17 | $14.77 | $15.06 | $15.02 | 10,778,380 |
| 2016-08-08 | $15.18 | $15.35 | $14.97 | $15.09 | $15.05 | 11,755,310 |
| 2016-08-05 | $14.68 | $15.55 | $14.55 | $15.28 | $15.24 | 14,825,280 |
| 2016-08-04 | $14.67 | $14.85 | $14.40 | $14.72 | $14.68 | 7,153,890 |
| 2016-08-03 | $14.98 | $15.13 | $14.58 | $14.67 | $14.63 | 8,844,530 |
| 2016-08-02 | $14.75 | $15.13 | $14.70 | $14.98 | $14.94 | 7,906,740 |
| 2016-08-01 | $14.80 | $15.13 | $14.16 | $14.84 | $14.80 | 12,086,950 |
| 2016-07-29 | $15.68 | $15.88 | $14.74 | $14.84 | $14.80 | 15,541,970 |
| 2016-07-28 | $16.00 | $16.17 | $15.01 | $15.74 | $15.70 | 19,121,580 |
| 2016-07-27 | $16.01 | $17.07 | $15.46 | $15.88 | $15.84 | 32,463,500 |
| 2016-07-26 | $15.20 | $16.31 | $15.13 | $16.30 | $16.26 | 26,401,880 |
| 2016-07-25 | $15.80 | $16.00 | $15.02 | $15.36 | $15.32 | 26,107,390 |
| 2016-07-22 | $14.81 | $15.80 | $14.50 | $15.45 | $15.41 | 40,763,970 |
| 2016-07-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 0 |
| 2016-07-20 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 0 |
| 2016-07-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 0 |
| 2016-07-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 0 |
| 2016-07-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 0 |
| 2016-07-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 0 |
| 2016-07-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 0 |
| 2016-07-12 | $14.56 | $14.80 | $14.27 | $14.65 | $14.61 | 10,116,600 |
| 2016-07-11 | $14.45 | $14.85 | $14.45 | $14.56 | $14.52 | 14,420,080 |
| 2016-07-08 | $14.42 | $14.90 | $14.03 | $14.65 | $14.61 | 15,793,480 |
| 2016-07-07 | $13.75 | $14.96 | $13.61 | $14.42 | $14.38 | 29,439,130 |
| 2016-07-06 | $13.72 | $13.85 | $13.48 | $13.72 | $13.68 | 8,864,340 |
| 2016-07-05 | $13.91 | $14.08 | $13.50 | $13.80 | $13.76 | 14,612,030 |
| 2016-07-04 | $13.42 | $14.15 | $13.34 | $14.03 | $13.99 | 17,050,470 |
| 2016-07-01 | $13.55 | $13.89 | $13.28 | $13.63 | $13.59 | 12,833,350 |
| 2016-06-30 | $13.63 | $14.17 | $13.60 | $13.74 | $13.70 | 12,198,570 |
| 2016-06-29 | $13.50 | $14.00 | $13.45 | $13.64 | $13.60 | 14,027,680 |
| 2016-06-28 | $12.97 | $13.59 | $12.90 | $13.55 | $13.51 | 13,394,230 |
| 2016-06-27 | $12.72 | $13.20 | $12.70 | $13.12 | $13.08 | 8,912,590 |
| 2016-06-24 | $12.89 | $13.23 | $12.30 | $12.70 | $12.67 | 7,989,660 |
| 2016-06-23 | $13.27 | $13.35 | $12.80 | $13.02 | $12.98 | 8,516,850 |
| 2016-06-22 | $12.58 | $13.31 | $12.58 | $13.27 | $13.23 | 11,462,300 |
| 2016-06-21 | $12.69 | $13.38 | $12.69 | $12.98 | $12.95 | 15,889,870 |
| 2016-06-20 | $12.42 | $12.74 | $12.30 | $12.52 | $12.49 | 5,427,990 |
| 2016-06-17 | $12.29 | $12.75 | $12.20 | $12.51 | $12.48 | 6,778,700 |
| 2016-06-16 | $12.60 | $12.64 | $12.16 | $12.34 | $12.31 | 7,688,200 |
| 2016-06-15 | $12.05 | $12.84 | $11.98 | $12.72 | $12.69 | 7,572,910 |
| 2016-06-14 | $11.84 | $12.48 | $11.84 | $12.31 | $12.28 | 7,037,910 |
| 2016-06-13 | $13.00 | $13.00 | $11.85 | $11.88 | $11.85 | 8,335,870 |
| 2016-06-10 | $13.13 | $13.13 | $13.13 | $13.13 | $13.09 | 0 |
| 2016-06-09 | $13.13 | $13.13 | $13.13 | $13.13 | $13.09 | 0 |
| 2016-06-08 | $13.03 | $13.28 | $12.80 | $13.13 | $13.09 | 10,041,190 |
| 2016-06-07 | $12.90 | $13.05 | $12.70 | $12.94 | $12.91 | 6,814,440 |
| 2016-06-06 | $13.11 | $13.16 | $12.74 | $12.80 | $12.77 | 8,473,690 |
| 2016-06-03 | $12.93 | $13.33 | $12.85 | $13.10 | $13.06 | 15,978,810 |
| 2016-06-02 | $12.98 | $13.04 | $12.80 | $12.92 | $12.89 | 9,012,560 |
| 2016-06-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.80 | 0 |
| 2016-05-31 | $11.92 | $13.02 | $11.92 | $12.83 | $12.80 | 19,038,700 |
| 2016-05-30 | $11.92 | $12.10 | $11.61 | $11.87 | $11.84 | 4,926,600 |
| 2016-05-27 | $12.15 | $12.36 | $11.85 | $12.00 | $11.97 | 7,274,430 |
| 2016-05-26 | $11.81 | $12.38 | $11.69 | $12.17 | $12.14 | 6,501,850 |
| 2016-05-25 | $12.02 | $12.28 | $11.90 | $11.93 | $11.90 | 6,002,530 |
| 2016-05-24 | $12.20 | $12.22 | $11.83 | $11.86 | $11.83 | 6,364,730 |
| 2016-05-23 | $11.36 | $12.43 | $11.30 | $12.18 | $12.15 | 18,761,220 |
| 2016-05-20 | $10.60 | $11.32 | $10.50 | $11.30 | $11.27 | 9,286,600 |
| 2016-05-19 | $11.00 | $11.27 | $10.85 | $10.86 | $10.83 | 8,096,700 |
| 2016-05-18 | $11.27 | $11.31 | $10.85 | $11.00 | $10.97 | 5,760,680 |
| 2016-05-17 | $11.41 | $11.60 | $11.16 | $11.41 | $11.38 | 8,503,640 |
| 2016-05-16 | $11.38 | $11.46 | $10.92 | $11.44 | $11.41 | 10,378,870 |
| 2016-05-13 | $11.65 | $11.81 | $11.35 | $11.41 | $11.38 | 5,791,880 |
| 2016-05-12 | $11.06 | $11.73 | $10.85 | $11.61 | $11.58 | 8,292,310 |
| 2016-05-11 | $11.77 | $11.88 | $10.85 | $11.35 | $11.32 | 15,303,340 |
| 2016-05-10 | $11.86 | $12.35 | $11.59 | $11.68 | $11.65 | 11,360,730 |
| 2016-05-09 | $12.20 | $12.27 | $11.81 | $11.97 | $11.94 | 9,875,590 |
| 2016-05-06 | $13.15 | $13.15 | $12.30 | $12.36 | $12.33 | 13,014,300 |
| 2016-05-05 | $12.80 | $13.03 | $12.56 | $13.01 | $12.97 | 11,783,700 |
| 2016-05-04 | $12.78 | $12.94 | $12.51 | $12.75 | $12.72 | 10,056,580 |
| 2016-05-03 | $12.65 | $13.05 | $12.21 | $12.92 | $12.89 | 12,908,320 |
| 2016-05-02 | $12.67 | $12.67 | $12.67 | $12.67 | $12.64 | 0 |
| 2016-04-29 | $12.30 | $12.78 | $12.23 | $12.67 | $12.64 | 10,541,800 |
| 2016-04-28 | $12.68 | $12.80 | $12.18 | $12.30 | $12.27 | 9,052,820 |
| 2016-04-27 | $12.94 | $12.95 | $12.68 | $12.68 | $12.65 | 6,206,250 |
| 2016-04-26 | $12.68 | $12.99 | $12.61 | $12.84 | $12.81 | 6,792,390 |
| 2016-04-25 | $12.82 | $13.03 | $12.57 | $12.80 | $12.77 | 5,773,200 |
| 2016-04-22 | $12.58 | $12.96 | $12.51 | $12.95 | $12.92 | 8,171,310 |
| 2016-04-21 | $12.80 | $13.05 | $12.53 | $12.55 | $12.52 | 10,403,140 |
| 2016-04-20 | $13.98 | $14.10 | $12.56 | $12.98 | $12.95 | 17,302,170 |
| 2016-04-19 | $13.75 | $13.90 | $13.59 | $13.86 | $13.82 | 8,924,130 |
| 2016-04-18 | $14.38 | $14.38 | $13.55 | $13.74 | $13.70 | 13,883,190 |
| 2016-04-15 | $14.79 | $14.79 | $14.30 | $14.41 | $14.37 | 8,928,030 |
| 2016-04-14 | $14.41 | $14.75 | $14.38 | $14.59 | $14.55 | 12,662,710 |
| 2016-04-13 | $13.80 | $14.79 | $13.68 | $14.46 | $14.42 | 30,956,530 |
| 2016-04-12 | $14.00 | $14.00 | $13.40 | $13.68 | $13.64 | 10,960,770 |
| 2016-04-11 | $13.95 | $14.29 | $13.80 | $13.98 | $13.94 | 22,575,260 |
| 2016-04-08 | $13.49 | $13.88 | $13.14 | $13.36 | $13.32 | 12,919,740 |
| 2016-04-07 | $14.00 | $14.04 | $13.41 | $13.41 | $13.37 | 10,939,330 |
| 2016-04-06 | $14.10 | $14.12 | $13.71 | $13.88 | $13.84 | 11,975,720 |
| 2016-04-05 | $14.03 | $14.26 | $13.80 | $14.07 | $14.03 | 14,544,350 |
| 2016-04-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.80 | 0 |
| 2016-04-01 | $14.09 | $14.09 | $13.61 | $13.84 | $13.80 | 7,261,530 |
| 2016-03-31 | $14.06 | $14.50 | $13.82 | $14.02 | $13.98 | 17,110,110 |
| 2016-03-30 | $13.65 | $14.01 | $13.50 | $13.95 | $13.91 | 11,315,790 |
| 2016-03-29 | $13.76 | $13.88 | $12.94 | $13.35 | $13.31 | 11,342,400 |
| 2016-03-28 | $14.00 | $14.24 | $13.71 | $13.75 | $13.71 | 10,745,510 |
| 2016-03-25 | $13.60 | $13.99 | $13.56 | $13.84 | $13.80 | 9,833,530 |
| 2016-03-24 | $14.16 | $14.26 | $13.67 | $13.70 | $13.66 | 16,034,690 |
| 2016-03-23 | $14.01 | $14.55 | $13.85 | $14.46 | $14.42 | 23,381,190 |
| 2016-03-22 | $14.41 | $14.77 | $14.16 | $14.27 | $14.23 | 21,529,630 |
| 2016-03-21 | $14.28 | $15.06 | $14.00 | $14.88 | $14.84 | 46,819,980 |
| 2016-03-18 | $13.35 | $13.84 | $12.94 | $13.69 | $13.65 | 24,618,400 |
| 2016-03-17 | $12.54 | $13.20 | $12.48 | $12.97 | $12.94 | 16,339,920 |
| 2016-03-16 | $12.53 | $13.05 | $12.33 | $12.53 | $12.50 | 11,225,870 |
| 2016-03-15 | $12.63 | $12.92 | $12.18 | $12.52 | $12.49 | 14,658,250 |
| 2016-03-14 | $12.00 | $12.78 | $11.76 | $12.73 | $12.70 | 18,970,310 |
| 2016-03-11 | $11.35 | $11.85 | $11.25 | $11.66 | $11.63 | 9,669,780 |
| 2016-03-10 | $11.97 | $12.30 | $11.35 | $11.49 | $11.46 | 8,174,530 |
| 2016-03-09 | $12.25 | $12.64 | $11.87 | $12.02 | $11.99 | 11,942,740 |
| 2016-03-08 | $12.64 | $12.65 | $11.85 | $12.60 | $12.57 | 12,863,760 |
| 2016-03-07 | $12.39 | $13.04 | $12.25 | $12.64 | $12.61 | 17,457,810 |
| 2016-03-04 | $12.87 | $12.90 | $11.80 | $12.19 | $12.16 | 20,608,080 |
| 2016-03-03 | $12.40 | $13.23 | $12.40 | $12.75 | $12.72 | 36,658,260 |
| 2016-03-02 | $10.88 | $12.03 | $10.80 | $12.03 | $12.00 | 30,024,710 |
| 2016-03-01 | $10.40 | $11.19 | $10.01 | $10.94 | $10.91 | 20,669,000 |
| 2016-02-29 | $11.28 | $11.28 | $10.28 | $10.28 | $10.25 | 22,673,560 |
| 2016-02-26 | $11.80 | $11.80 | $10.61 | $11.42 | $11.39 | 22,851,920 |
| 2016-02-25 | $12.98 | $13.07 | $11.61 | $11.61 | $11.58 | 19,590,330 |
| 2016-02-24 | $13.05 | $13.28 | $12.50 | $12.90 | $12.87 | 18,524,630 |
| 2016-02-23 | $13.86 | $13.96 | $12.99 | $13.26 | $13.22 | 28,867,420 |
| 2016-02-22 | $13.00 | $14.04 | $12.71 | $13.83 | $13.79 | 26,266,380 |
| 2016-02-19 | $12.44 | $12.90 | $12.42 | $12.76 | $12.73 | 12,928,860 |
| 2016-02-18 | $12.42 | $13.48 | $12.42 | $12.63 | $12.60 | 21,228,250 |
| 2016-02-17 | $12.17 | $12.57 | $12.11 | $12.31 | $12.28 | 18,158,910 |
| 2016-02-16 | $11.67 | $12.34 | $11.53 | $12.31 | $12.28 | 21,113,500 |
| 2016-02-15 | $10.90 | $11.83 | $10.81 | $11.47 | $11.44 | 17,463,580 |
| 2016-02-12 | $11.44 | $11.44 | $11.44 | $11.44 | $11.41 | 0 |
| 2016-02-11 | $11.44 | $11.44 | $11.44 | $11.44 | $11.41 | 0 |
| 2016-02-10 | $11.44 | $11.44 | $11.44 | $11.44 | $11.41 | 0 |
| 2016-02-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.41 | 0 |
| 2016-02-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.41 | 0 |
| 2016-02-05 | $10.99 | $12.06 | $10.96 | $11.44 | $11.41 | 26,267,130 |
| 2016-02-04 | $10.60 | $11.32 | $10.60 | $10.96 | $10.93 | 31,016,490 |
| 2016-02-03 | $11.59 | $11.69 | $10.65 | $10.65 | $10.62 | 36,158,500 |
| 2016-02-02 | $12.07 | $12.33 | $11.56 | $11.83 | $11.80 | 23,981,220 |
| 2016-02-01 | $11.73 | $12.28 | $11.47 | $11.85 | $11.82 | 22,704,710 |
| 2016-01-29 | $11.90 | $12.69 | $11.45 | $12.28 | $12.25 | 54,513,470 |
| 2016-01-28 | $12.13 | $13.79 | $12.13 | $12.13 | $12.10 | 69,999,680 |
| 2016-01-27 | $13.48 | $14.48 | $13.48 | $13.48 | $13.44 | 20,900,370 |
| 2016-01-26 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-20 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-19 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-18 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-15 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-13 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-12 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-06 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-05 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-04 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2016-01-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-31 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-29 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-28 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-24 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-18 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-17 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-16 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-15 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-04 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-03 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-02 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-12-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-27 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-26 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-24 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-20 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-19 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-18 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-17 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-16 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-13 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-12 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-06 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-05 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-04 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-03 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-11-02 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-29 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-28 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-27 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-26 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-20 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-19 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-16 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-15 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-13 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-12 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-06 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-05 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-02 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-10-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-29 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-28 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-24 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-18 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-17 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-16 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-15 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
| 2015-09-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.94 | 0 |
Hebei Baoshuo CompanyLtd (600155) News Headlines
Recent Hebei Baoshuo CompanyLtd (600155) News
Similar Companies to Hebei Baoshuo CompanyLtd (600155) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |