TDG Holding Company Ltd (600330) Exchange: SHG
Data as of Aug. 27, 2025
$9.08 ($0.24) 2.71%
TDG Holding Company Ltd - Daily Information
Click for more stock information on TDG Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.96 |
| Previous Close | $9.08 |
| High | $9.19 |
| Low | $8.89 |
| Adjusted Open | $8.96 |
| Previous Adjusted Close | $9.08 |
| Adjusted High | $9.19 |
| Adjusted Low | $8.89 |
About TDG Holding Company Ltd (600330)
TDG Holding Co., LTD. a company primarily engaged in the manufacture and sale of electronic materials, electronic components and specialty equipment. The Company provides electronic surface mounting products, power supply switch-mode magnetic materials, filter magnetic materials, nickel-zinc magnetic materials, special equipment and customized products, magnetic materials and solar photovoltaic products. The Company also provides processing services.
Invest in TDG Holding Company Ltd (600330)
Historical Stock Data for TDG Holding Company Ltd (600330)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | $8.96 | $9.19 | $8.89 | $9.08 | $9.08 | 108,958,670 |
| 2025-08-22 | $8.77 | $8.92 | $8.74 | $8.84 | $8.84 | 65,724,970 |
| 2025-08-21 | $9.00 | $9.08 | $8.69 | $8.76 | $8.76 | 76,869,840 |
| 2025-08-20 | $9.13 | $9.27 | $8.88 | $9.04 | $9.04 | 90,929,200 |
| 2025-08-19 | $9.65 | $9.66 | $9.12 | $9.16 | $9.16 | 172,187,150 |
| 2025-08-18 | $8.83 | $9.44 | $8.75 | $9.44 | $9.44 | 178,805,650 |
| 2025-08-15 | $8.28 | $8.75 | $8.28 | $8.58 | $8.58 | 96,603,920 |
| 2025-08-14 | $8.20 | $8.69 | $8.20 | $8.37 | $8.37 | 119,875,020 |
| 2025-08-13 | $7.96 | $8.08 | $7.92 | $8.06 | $8.06 | 43,483,300 |
| 2025-08-12 | $8.05 | $8.08 | $7.90 | $7.94 | $7.94 | 31,770,230 |
| 2025-08-11 | $7.90 | $8.11 | $7.89 | $8.05 | $8.05 | 39,103,660 |
| 2025-08-08 | $7.94 | $8.03 | $7.90 | $7.93 | $7.93 | 24,874,370 |
| 2025-08-07 | $8.02 | $8.07 | $7.83 | $7.99 | $7.99 | 47,475,860 |
| 2025-08-06 | $7.88 | $8.04 | $7.85 | $8.01 | $8.01 | 48,173,990 |
| 2025-08-05 | $7.88 | $7.95 | $7.82 | $7.88 | $7.88 | 30,319,290 |
| 2025-08-04 | $7.81 | $7.87 | $7.76 | $7.85 | $7.85 | 35,000,100 |
| 2025-08-01 | $8.00 | $8.04 | $7.86 | $7.90 | $7.90 | 51,585,170 |
| 2025-07-31 | $8.05 | $8.27 | $7.99 | $8.05 | $8.05 | 84,480,740 |
| 2025-07-30 | $8.42 | $8.75 | $7.97 | $8.11 | $8.11 | 136,186,560 |
| 2025-07-29 | $7.81 | $8.57 | $7.80 | $8.26 | $8.26 | 175,475,110 |
| 2025-07-28 | $7.82 | $7.82 | $7.74 | $7.79 | $7.79 | 25,261,710 |
| 2025-07-25 | $7.84 | $7.87 | $7.76 | $7.77 | $7.77 | 30,983,800 |
| 2025-07-24 | $7.56 | $7.87 | $7.55 | $7.85 | $7.85 | 55,551,400 |
| 2025-07-23 | $7.65 | $7.69 | $7.55 | $7.59 | $7.59 | 28,233,760 |
| 2025-07-22 | $7.53 | $7.72 | $7.52 | $7.66 | $7.66 | 41,455,460 |
| 2025-07-21 | $7.53 | $7.60 | $7.46 | $7.55 | $7.55 | 28,648,050 |
| 2025-07-18 | $7.42 | $7.56 | $7.41 | $7.53 | $7.53 | 32,996,590 |
| 2025-07-17 | $7.31 | $7.68 | $7.28 | $7.48 | $7.48 | 43,313,020 |
| 2025-07-16 | $7.40 | $7.42 | $7.28 | $7.32 | $7.32 | 21,495,560 |
| 2025-07-15 | $7.35 | $7.49 | $7.30 | $7.36 | $7.36 | 29,401,560 |
| 2025-07-14 | $7.40 | $7.49 | $7.35 | $7.37 | $7.37 | 29,942,240 |
| 2025-07-11 | $7.37 | $7.54 | $7.33 | $7.45 | $7.45 | 50,399,490 |
| 2025-07-10 | $7.28 | $7.40 | $7.24 | $7.34 | $7.34 | 28,938,170 |
| 2025-07-09 | $7.40 | $7.40 | $7.23 | $7.26 | $7.26 | 24,796,880 |
| 2025-07-08 | $7.09 | $7.34 | $7.09 | $7.32 | $7.32 | 34,984,740 |
| 2025-07-07 | $7.10 | $7.12 | $7.06 | $7.11 | $7.11 | 10,091,110 |
| 2025-07-04 | $7.20 | $7.20 | $7.09 | $7.11 | $7.11 | 15,480,010 |
| 2025-07-03 | $7.15 | $7.22 | $7.12 | $7.19 | $7.19 | 16,656,510 |
| 2025-07-02 | $7.17 | $7.17 | $7.10 | $7.16 | $7.16 | 16,478,340 |
| 2025-06-30 | $7.11 | $7.18 | $7.09 | $7.17 | $7.17 | 16,513,630 |
| 2025-06-27 | $7.15 | $7.16 | $7.10 | $7.11 | $7.11 | 16,864,470 |
| 2025-06-26 | $7.13 | $7.18 | $7.08 | $7.11 | $7.11 | 18,639,260 |
| 2025-06-25 | $7.09 | $7.14 | $7.05 | $7.12 | $7.12 | 19,338,450 |
| 2025-06-24 | $6.97 | $7.10 | $6.93 | $7.10 | $7.10 | 18,739,080 |
| 2025-06-23 | $6.84 | $6.97 | $6.81 | $6.96 | $6.96 | 13,247,220 |
| 2025-06-20 | $6.90 | $7.00 | $6.87 | $6.89 | $6.89 | 14,660,840 |
| 2025-06-19 | $6.95 | $6.95 | $6.84 | $6.88 | $6.88 | 13,548,680 |
| 2025-06-18 | $7.03 | $7.05 | $6.91 | $6.97 | $6.97 | 16,157,860 |
| 2025-06-17 | $7.08 | $7.12 | $7.02 | $7.07 | $7.07 | 15,593,460 |
| 2025-06-13 | $7.08 | $7.22 | $7.05 | $7.08 | $7.08 | 27,788,700 |
| 2025-06-12 | $7.01 | $7.16 | $7.00 | $7.11 | $7.11 | 34,332,920 |
| 2025-06-11 | $6.86 | $7.20 | $6.85 | $7.05 | $7.05 | 47,020,880 |
| 2025-06-10 | $6.93 | $6.95 | $6.81 | $6.85 | $6.85 | 15,194,190 |
| 2025-06-09 | $6.85 | $6.96 | $6.81 | $6.92 | $6.92 | 19,339,210 |
| 2025-06-06 | $6.83 | $6.85 | $6.79 | $6.85 | $6.85 | 9,407,730 |
| 2025-06-05 | $6.72 | $6.84 | $6.71 | $6.83 | $6.83 | 14,980,340 |
| 2025-06-04 | $6.65 | $6.75 | $6.64 | $6.71 | $6.71 | 9,553,520 |
| 2025-06-03 | $6.60 | $6.67 | $6.58 | $6.64 | $6.64 | 8,719,020 |
| 2025-05-30 | $6.76 | $6.76 | $6.62 | $6.64 | $6.64 | 10,868,530 |
| 2025-05-29 | $6.67 | $6.83 | $6.67 | $6.79 | $6.79 | 13,798,620 |
| 2025-05-28 | $6.66 | $6.69 | $6.63 | $6.66 | $6.66 | 6,476,030 |
| 2025-05-27 | $6.67 | $6.70 | $6.60 | $6.66 | $6.66 | 9,323,330 |
| 2025-05-26 | $6.67 | $6.75 | $6.65 | $6.71 | $6.71 | 9,212,300 |
| 2025-05-23 | $6.68 | $6.81 | $6.63 | $6.64 | $6.64 | 10,703,720 |
| 2025-05-22 | $6.78 | $6.83 | $6.69 | $6.71 | $6.71 | 9,471,450 |
| 2025-05-21 | $6.84 | $6.85 | $6.79 | $6.80 | $6.80 | 7,775,390 |
| 2025-05-20 | $6.81 | $6.84 | $6.77 | $6.84 | $6.84 | 7,921,960 |
| 2025-05-19 | $6.81 | $6.83 | $6.72 | $6.82 | $6.82 | 8,342,740 |
| 2025-05-16 | $6.78 | $6.88 | $6.78 | $6.79 | $6.79 | 9,879,720 |
| 2025-05-15 | $6.86 | $6.89 | $6.78 | $6.78 | $6.78 | 11,067,240 |
| 2025-05-14 | $6.87 | $6.93 | $6.84 | $6.88 | $6.88 | 9,971,820 |
| 2025-05-13 | $7.00 | $7.03 | $6.87 | $6.88 | $6.88 | 14,212,320 |
| 2025-05-12 | $6.89 | $6.97 | $6.87 | $6.97 | $6.97 | 14,920,500 |
| 2025-05-09 | $6.82 | $6.86 | $6.75 | $6.84 | $6.84 | 11,926,600 |
| 2025-05-08 | $6.75 | $6.85 | $6.74 | $6.83 | $6.83 | 12,828,140 |
| 2025-05-07 | $6.86 | $6.89 | $6.71 | $6.77 | $6.77 | 14,883,000 |
| 2025-05-06 | $6.54 | $6.79 | $6.51 | $6.78 | $6.78 | 22,744,120 |
| 2025-04-30 | $6.46 | $6.55 | $6.46 | $6.50 | $6.50 | 11,615,790 |
| 2025-04-29 | $6.35 | $6.49 | $6.33 | $6.45 | $6.45 | 16,419,050 |
| 2025-04-28 | $6.41 | $6.43 | $6.30 | $6.31 | $6.31 | 12,099,820 |
| 2025-04-25 | $6.40 | $6.48 | $6.39 | $6.42 | $6.42 | 9,287,850 |
| 2025-04-24 | $6.50 | $6.50 | $6.37 | $6.40 | $6.40 | 12,003,000 |
| 2025-04-23 | $6.46 | $6.53 | $6.44 | $6.50 | $6.50 | 14,777,460 |
| 2025-04-22 | $6.47 | $6.47 | $6.39 | $6.43 | $6.43 | 10,782,380 |
| 2025-04-21 | $6.40 | $6.49 | $6.37 | $6.46 | $6.46 | 11,048,500 |
| 2025-04-18 | $6.38 | $6.47 | $6.32 | $6.42 | $6.42 | 9,968,250 |
| 2025-04-17 | $6.40 | $6.51 | $6.37 | $6.43 | $6.43 | 9,362,580 |
| 2025-04-16 | $6.50 | $6.53 | $6.32 | $6.43 | $6.43 | 11,540,880 |
| 2025-04-15 | $6.63 | $6.63 | $6.50 | $6.52 | $6.52 | 10,904,200 |
| 2025-04-14 | $6.72 | $6.72 | $6.58 | $6.61 | $6.61 | 16,664,420 |
| 2025-04-11 | $6.42 | $6.66 | $6.38 | $6.58 | $6.58 | 21,276,400 |
| 2025-04-10 | $6.47 | $6.61 | $6.43 | $6.44 | $6.44 | 22,446,000 |
| 2025-04-09 | $6.20 | $6.41 | $5.90 | $6.35 | $6.35 | 26,496,170 |
| 2025-04-08 | $6.27 | $6.44 | $6.22 | $6.30 | $6.30 | 28,745,460 |
| 2025-04-07 | $6.65 | $6.75 | $6.34 | $6.34 | $6.34 | 27,150,860 |
| 2025-04-03 | $7.04 | $7.12 | $6.99 | $7.04 | $7.04 | 13,429,080 |
| 2025-04-02 | $7.11 | $7.14 | $7.07 | $7.10 | $7.10 | 9,350,710 |
| 2025-04-01 | $7.10 | $7.16 | $7.09 | $7.11 | $7.11 | 10,929,950 |
| 2025-03-31 | $7.18 | $7.23 | $7.04 | $7.09 | $7.09 | 17,339,530 |
| 2025-03-28 | $7.31 | $7.38 | $7.21 | $7.24 | $7.24 | 14,020,850 |
| 2025-03-27 | $7.30 | $7.38 | $7.19 | $7.32 | $7.32 | 17,194,840 |
| 2025-03-26 | $7.29 | $7.43 | $7.28 | $7.36 | $7.36 | 16,202,700 |
| 2025-03-25 | $7.23 | $7.34 | $7.20 | $7.30 | $7.30 | 17,142,210 |
| 2025-03-24 | $7.33 | $7.36 | $7.10 | $7.22 | $7.22 | 24,421,580 |
| 2025-03-21 | $7.40 | $7.52 | $7.32 | $7.33 | $7.33 | 24,548,560 |
| 2025-03-20 | $7.45 | $7.49 | $7.38 | $7.39 | $7.39 | 16,922,750 |
| 2025-03-19 | $7.53 | $7.53 | $7.41 | $7.45 | $7.45 | 20,794,710 |
| 2025-03-18 | $7.52 | $7.60 | $7.50 | $7.54 | $7.54 | 19,605,400 |
| 2025-03-17 | $7.59 | $7.62 | $7.49 | $7.52 | $7.52 | 28,559,930 |
| 2025-03-14 | $7.58 | $7.63 | $7.49 | $7.60 | $7.60 | 26,539,420 |
| 2025-03-13 | $7.73 | $7.76 | $7.49 | $7.58 | $7.58 | 35,403,210 |
| 2025-03-12 | $7.83 | $7.89 | $7.70 | $7.73 | $7.73 | 45,735,070 |
| 2025-03-11 | $7.56 | $7.84 | $7.54 | $7.83 | $7.83 | 55,862,220 |
| 2025-03-10 | $7.53 | $7.72 | $7.50 | $7.65 | $7.65 | 45,022,420 |
| 2025-03-07 | $7.55 | $7.80 | $7.54 | $7.60 | $7.60 | 85,638,850 |
| 2025-03-06 | $7.23 | $7.34 | $7.20 | $7.32 | $7.32 | 27,318,350 |
| 2025-03-05 | $7.28 | $7.28 | $7.12 | $7.20 | $7.20 | 22,421,470 |
| 2025-03-04 | $7.17 | $7.27 | $7.17 | $7.25 | $7.25 | 20,782,480 |
| 2025-03-03 | $7.27 | $7.42 | $7.21 | $7.26 | $7.26 | 29,704,620 |
| 2025-02-28 | $7.29 | $7.40 | $7.17 | $7.22 | $7.22 | 40,049,700 |
| 2025-02-27 | $7.37 | $7.57 | $7.27 | $7.34 | $7.34 | 53,708,570 |
| 2025-02-26 | $7.18 | $7.29 | $7.11 | $7.27 | $7.27 | 27,801,530 |
| 2025-02-25 | $7.14 | $7.22 | $7.09 | $7.16 | $7.16 | 14,895,190 |
| 2025-02-24 | $7.25 | $7.26 | $7.15 | $7.20 | $7.20 | 18,867,980 |
| 2025-02-20 | $7.09 | $7.23 | $7.03 | $7.17 | $7.17 | 25,318,450 |
| 2025-02-19 | $6.88 | $7.11 | $6.86 | $7.09 | $7.09 | 21,960,170 |
| 2025-02-18 | $7.03 | $7.09 | $6.84 | $6.88 | $6.88 | 20,725,080 |
| 2025-02-17 | $7.06 | $7.10 | $7.00 | $7.03 | $7.03 | 18,366,400 |
| 2025-02-14 | $7.05 | $7.10 | $6.98 | $7.02 | $7.02 | 16,346,900 |
| 2025-02-13 | $7.16 | $7.18 | $7.04 | $7.04 | $7.04 | 16,559,020 |
| 2025-02-12 | $7.10 | $7.16 | $7.07 | $7.16 | $7.16 | 13,012,320 |
| 2025-02-11 | $7.19 | $7.20 | $7.04 | $7.11 | $7.11 | 15,789,180 |
| 2025-02-10 | $7.23 | $7.25 | $7.16 | $7.19 | $7.19 | 19,078,720 |
| 2025-02-07 | $7.16 | $7.28 | $7.12 | $7.21 | $7.21 | 24,840,770 |
| 2025-02-06 | $6.95 | $7.18 | $6.93 | $7.17 | $7.17 | 18,187,820 |
| 2025-02-05 | $6.95 | $7.03 | $6.90 | $6.98 | $6.98 | 14,724,400 |
| 2025-01-27 | $7.08 | $7.15 | $6.86 | $6.88 | $6.88 | 19,702,800 |
| 2025-01-24 | $6.87 | $7.13 | $6.85 | $7.10 | $7.10 | 22,455,850 |
| 2025-01-23 | $6.89 | $7.09 | $6.86 | $6.87 | $6.87 | 23,667,480 |
| 2025-01-22 | $6.77 | $6.83 | $6.70 | $6.81 | $6.81 | 13,206,400 |
| 2025-01-21 | $6.94 | $6.94 | $6.71 | $6.79 | $6.79 | 27,222,700 |
| 2025-01-20 | $7.06 | $7.10 | $7.00 | $7.02 | $7.02 | 12,041,360 |
| 2025-01-17 | $6.94 | $7.03 | $6.90 | $7.00 | $7.00 | 13,574,530 |
| 2025-01-16 | $6.98 | $7.07 | $6.90 | $6.94 | $6.94 | 14,901,110 |
| 2025-01-15 | $7.01 | $7.07 | $6.87 | $6.93 | $6.93 | 16,574,180 |
| 2025-01-14 | $6.75 | $7.06 | $6.66 | $7.05 | $7.05 | 23,391,260 |
| 2025-01-13 | $6.60 | $6.75 | $6.53 | $6.72 | $6.72 | 14,323,910 |
| 2025-01-09 | $6.73 | $6.91 | $6.73 | $6.84 | $6.84 | 17,119,440 |
| 2025-01-08 | $6.89 | $6.90 | $6.60 | $6.77 | $6.77 | 19,326,940 |
| 2025-01-07 | $6.74 | $6.94 | $6.73 | $6.91 | $6.91 | 15,586,440 |
| 2025-01-06 | $6.76 | $6.85 | $6.67 | $6.75 | $6.75 | 14,366,010 |
| 2025-01-03 | $7.00 | $7.04 | $6.74 | $6.78 | $6.78 | 19,930,040 |
| 2025-01-02 | $7.12 | $7.28 | $6.92 | $6.98 | $6.98 | 19,710,650 |
| 2024-12-31 | $7.39 | $7.43 | $7.10 | $7.10 | $7.10 | 23,172,500 |
| 2024-12-30 | $7.45 | $7.54 | $7.25 | $7.41 | $7.41 | 17,023,440 |
| 2024-12-27 | $7.39 | $7.54 | $7.34 | $7.45 | $7.45 | 16,537,830 |
| 2024-12-26 | $7.25 | $7.41 | $7.24 | $7.37 | $7.37 | 12,559,560 |
| 2024-12-25 | $7.46 | $7.46 | $7.20 | $7.26 | $7.26 | 17,107,960 |
| 2024-12-24 | $7.39 | $7.52 | $7.35 | $7.45 | $7.45 | 16,576,140 |
| 2024-12-23 | $7.77 | $7.79 | $7.34 | $7.37 | $7.37 | 28,609,110 |
| 2024-12-20 | $7.61 | $7.83 | $7.54 | $7.76 | $7.76 | 27,604,040 |
| 2024-12-19 | $7.43 | $7.62 | $7.38 | $7.62 | $7.62 | 19,821,290 |
| 2024-12-18 | $7.50 | $7.59 | $7.42 | $7.51 | $7.51 | 15,951,650 |
| 2024-12-17 | $7.51 | $7.69 | $7.43 | $7.47 | $7.47 | 25,011,220 |
| 2024-12-16 | $7.63 | $7.64 | $7.49 | $7.53 | $7.53 | 17,591,770 |
| 2024-12-13 | $7.83 | $7.83 | $7.60 | $7.60 | $7.60 | 25,222,310 |
| 2024-12-12 | $7.86 | $7.88 | $7.74 | $7.85 | $7.85 | 25,553,080 |
| 2024-12-11 | $7.80 | $7.88 | $7.78 | $7.88 | $7.88 | 24,509,480 |
| 2024-12-10 | $7.92 | $7.96 | $7.76 | $7.80 | $7.80 | 34,975,300 |
| 2024-12-09 | $7.81 | $7.86 | $7.66 | $7.72 | $7.72 | 22,199,240 |
| 2024-12-06 | $7.83 | $7.84 | $7.65 | $7.80 | $7.80 | 29,187,000 |
| 2024-12-05 | $7.67 | $7.93 | $7.65 | $7.82 | $7.82 | 34,264,530 |
| 2024-12-04 | $7.78 | $7.99 | $7.70 | $7.73 | $7.73 | 38,417,700 |
| 2024-12-03 | $7.70 | $8.06 | $7.69 | $7.76 | $7.76 | 49,715,280 |
| 2024-12-02 | $7.49 | $7.67 | $7.48 | $7.65 | $7.65 | 21,664,120 |
| 2024-11-29 | $7.38 | $7.55 | $7.29 | $7.49 | $7.49 | 21,318,520 |
| 2024-11-28 | $7.50 | $7.56 | $7.39 | $7.40 | $7.40 | 19,750,810 |
| 2024-11-27 | $7.37 | $7.56 | $7.18 | $7.54 | $7.54 | 27,941,470 |
| 2024-11-26 | $7.54 | $7.60 | $7.37 | $7.39 | $7.39 | 18,234,810 |
| 2024-11-25 | $7.50 | $7.60 | $7.41 | $7.56 | $7.56 | 20,513,570 |
| 2024-11-22 | $7.75 | $7.85 | $7.46 | $7.48 | $7.48 | 29,807,490 |
| 2024-11-21 | $7.77 | $7.83 | $7.63 | $7.75 | $7.75 | 17,953,790 |
| 2024-11-20 | $7.71 | $7.82 | $7.66 | $7.76 | $7.76 | 21,953,480 |
| 2024-11-19 | $7.53 | $7.73 | $7.47 | $7.71 | $7.71 | 25,067,720 |
| 2024-11-18 | $7.65 | $7.74 | $7.45 | $7.50 | $7.50 | 25,326,830 |
| 2024-11-15 | $7.77 | $7.91 | $7.64 | $7.64 | $7.64 | 24,507,520 |
| 2024-11-14 | $8.10 | $8.11 | $7.75 | $7.77 | $7.77 | 28,451,390 |
| 2024-11-13 | $8.13 | $8.20 | $7.92 | $8.07 | $8.07 | 32,132,330 |
| 2024-11-12 | $8.42 | $8.42 | $8.06 | $8.15 | $8.15 | 42,935,690 |
| 2024-11-11 | $7.98 | $8.33 | $7.97 | $8.33 | $8.33 | 49,395,480 |
| 2024-11-08 | $8.12 | $8.22 | $7.98 | $8.02 | $8.02 | 45,628,360 |
| 2024-11-07 | $7.97 | $8.12 | $7.96 | $8.08 | $8.08 | 42,936,880 |
| 2024-11-06 | $8.14 | $8.22 | $7.99 | $8.06 | $8.06 | 53,666,030 |
| 2024-11-05 | $7.89 | $8.17 | $7.83 | $8.14 | $8.14 | 63,208,750 |
| 2024-11-04 | $7.84 | $7.91 | $7.71 | $7.86 | $7.86 | 41,633,980 |
| 2024-11-01 | $7.68 | $7.98 | $7.60 | $7.75 | $7.75 | 70,706,890 |
| 2024-10-31 | $7.65 | $7.81 | $7.53 | $7.75 | $7.75 | 38,431,450 |
| 2024-10-30 | $7.51 | $7.69 | $7.51 | $7.61 | $7.61 | 27,720,170 |
| 2024-10-29 | $7.62 | $7.75 | $7.54 | $7.57 | $7.57 | 37,865,930 |
| 2024-10-28 | $7.65 | $7.65 | $7.53 | $7.60 | $7.60 | 29,426,440 |
| 2024-10-25 | $7.40 | $7.66 | $7.39 | $7.59 | $7.59 | 35,407,350 |
| 2024-10-24 | $7.35 | $7.43 | $7.29 | $7.37 | $7.37 | 17,493,240 |
| 2024-10-23 | $7.28 | $7.50 | $7.24 | $7.39 | $7.39 | 34,839,930 |
| 2024-10-22 | $7.60 | $7.75 | $7.29 | $7.37 | $7.37 | 49,152,240 |
| 2024-10-21 | $7.14 | $7.34 | $7.12 | $7.21 | $7.21 | 32,541,990 |
| 2024-10-18 | $6.84 | $7.24 | $6.82 | $7.09 | $7.09 | 35,784,080 |
| 2024-10-17 | $6.93 | $7.03 | $6.85 | $6.85 | $6.85 | 18,090,670 |
| 2024-10-16 | $6.85 | $7.04 | $6.80 | $6.94 | $6.94 | 24,227,870 |
| 2024-10-15 | $6.97 | $7.36 | $6.87 | $6.95 | $6.95 | 41,497,200 |
| 2024-10-14 | $6.84 | $7.03 | $6.71 | $6.96 | $6.96 | 21,535,150 |
| 2024-10-11 | $7.15 | $7.18 | $6.75 | $6.83 | $6.83 | 26,991,290 |
| 2024-10-10 | $7.30 | $7.43 | $7.06 | $7.15 | $7.15 | 27,342,940 |
| 2024-10-09 | $7.70 | $7.70 | $7.15 | $7.19 | $7.19 | 49,829,340 |
| 2024-10-08 | $8.11 | $8.11 | $7.45 | $7.83 | $7.83 | 76,414,400 |
| 2024-09-30 | $7.13 | $7.41 | $6.97 | $7.37 | $7.37 | 60,553,190 |
| 2024-09-27 | $6.58 | $6.80 | $6.55 | $6.79 | $6.79 | 19,167,180 |
| 2024-09-26 | $6.25 | $6.47 | $6.22 | $6.46 | $6.46 | 18,395,530 |
| 2024-09-25 | $6.22 | $6.35 | $6.18 | $6.22 | $6.22 | 18,427,320 |
| 2024-09-24 | $5.97 | $6.16 | $5.93 | $6.14 | $6.14 | 16,019,220 |
| 2024-09-23 | $5.90 | $5.97 | $5.84 | $5.92 | $5.92 | 6,664,270 |
| 2024-09-20 | $5.90 | $5.93 | $5.85 | $5.91 | $5.91 | 8,153,430 |
| 2024-09-19 | $5.72 | $5.94 | $5.71 | $5.89 | $5.89 | 10,466,860 |
| 2024-09-18 | $5.73 | $5.78 | $5.61 | $5.71 | $5.71 | 5,711,570 |
| 2024-09-13 | $5.86 | $5.88 | $5.73 | $5.73 | $5.73 | 6,023,160 |
| 2024-09-12 | $5.90 | $5.98 | $5.85 | $5.85 | $5.85 | 6,150,320 |
| 2024-09-11 | $5.84 | $5.91 | $5.82 | $5.87 | $5.87 | 6,594,680 |
| 2024-09-10 | $5.86 | $5.89 | $5.72 | $5.87 | $5.87 | 10,163,170 |
| 2024-09-09 | $5.90 | $5.95 | $5.82 | $5.84 | $5.84 | 7,457,900 |
| 2024-09-06 | $6.10 | $6.11 | $5.92 | $5.92 | $5.92 | 8,170,200 |
| 2024-09-05 | $6.06 | $6.14 | $6.04 | $6.08 | $6.08 | 6,080,150 |
| 2024-09-04 | $6.10 | $6.12 | $6.04 | $6.06 | $6.06 | 7,091,720 |
| 2024-09-03 | $6.08 | $6.18 | $6.07 | $6.11 | $6.11 | 7,123,640 |
| 2024-09-02 | $6.19 | $6.22 | $6.08 | $6.09 | $6.09 | 10,005,900 |
| 2024-08-30 | $6.07 | $6.25 | $6.05 | $6.18 | $6.18 | 13,097,210 |
| 2024-08-29 | $5.89 | $6.09 | $5.86 | $6.06 | $6.06 | 11,047,110 |
| 2024-08-28 | $5.85 | $5.95 | $5.84 | $5.92 | $5.92 | 6,879,350 |
| 2024-08-27 | $6.00 | $6.00 | $5.85 | $5.86 | $5.86 | 7,899,180 |
| 2024-08-26 | $5.89 | $6.07 | $5.89 | $6.01 | $6.01 | 7,716,200 |
| 2024-08-23 | $5.89 | $5.94 | $5.84 | $5.90 | $5.90 | 6,796,140 |
| 2024-08-22 | $6.03 | $6.08 | $5.88 | $5.89 | $5.89 | 10,126,420 |
| 2024-08-21 | $6.08 | $6.15 | $6.03 | $6.03 | $6.03 | 7,482,460 |
| 2024-08-20 | $6.18 | $6.20 | $6.05 | $6.09 | $6.09 | 8,751,680 |
| 2024-08-19 | $6.16 | $6.28 | $6.14 | $6.17 | $6.17 | 7,066,140 |
| 2024-08-16 | $6.28 | $6.30 | $6.17 | $6.18 | $6.18 | 8,772,030 |
| 2024-08-15 | $6.15 | $6.35 | $6.13 | $6.26 | $6.26 | 10,742,830 |
| 2024-08-14 | $6.23 | $6.27 | $6.16 | $6.16 | $6.16 | 5,685,260 |
| 2024-08-13 | $6.19 | $6.25 | $6.14 | $6.24 | $6.24 | 5,734,420 |
| 2024-08-12 | $6.27 | $6.29 | $6.15 | $6.17 | $6.17 | 8,286,630 |
| 2024-08-09 | $6.36 | $6.47 | $6.29 | $6.29 | $6.29 | 9,294,040 |
| 2024-08-08 | $6.36 | $6.54 | $6.25 | $6.33 | $6.33 | 14,543,920 |
| 2024-08-07 | $6.31 | $6.39 | $6.28 | $6.33 | $6.33 | 7,986,130 |
| 2024-08-06 | $6.27 | $6.39 | $6.24 | $6.33 | $6.33 | 9,050,650 |
| 2024-08-05 | $6.39 | $6.50 | $6.20 | $6.20 | $6.20 | 13,030,810 |
| 2024-08-02 | $6.50 | $6.56 | $6.44 | $6.45 | $6.45 | 9,181,260 |
| 2024-08-01 | $6.55 | $6.65 | $6.51 | $6.56 | $6.56 | 11,143,420 |
| 2024-07-31 | $6.22 | $6.54 | $6.22 | $6.53 | $6.53 | 17,679,160 |
| 2024-07-30 | $6.18 | $6.28 | $6.15 | $6.26 | $6.26 | 8,175,600 |
| 2024-07-29 | $6.27 | $6.27 | $6.18 | $6.21 | $6.21 | 5,951,400 |
| 2024-07-26 | $6.06 | $6.27 | $6.04 | $6.22 | $6.22 | 11,513,160 |
| 2024-07-25 | $6.01 | $6.17 | $5.99 | $6.09 | $6.09 | 9,495,580 |
| 2024-07-24 | $6.12 | $6.18 | $6.04 | $6.04 | $6.04 | 8,285,500 |
| 2024-07-23 | $6.31 | $6.34 | $6.12 | $6.12 | $6.12 | 11,194,600 |
| 2024-07-22 | $6.39 | $6.41 | $6.26 | $6.30 | $6.30 | 7,909,600 |
| 2024-07-19 | $6.30 | $6.45 | $6.26 | $6.36 | $6.36 | 8,745,520 |
| 2024-07-18 | $6.35 | $6.35 | $6.19 | $6.32 | $6.32 | 13,609,340 |
| 2024-07-17 | $6.46 | $6.50 | $6.38 | $6.38 | $6.38 | 8,816,350 |
| 2024-07-16 | $6.45 | $6.53 | $6.37 | $6.50 | $6.50 | 8,433,900 |
| 2024-07-15 | $6.62 | $6.64 | $6.43 | $6.45 | $6.45 | 9,727,720 |
| 2024-07-12 | $6.66 | $6.67 | $6.55 | $6.60 | $6.60 | 9,733,920 |
| 2024-07-11 | $6.51 | $6.68 | $6.47 | $6.68 | $6.68 | 17,036,640 |
| 2024-07-10 | $6.43 | $6.54 | $6.38 | $6.39 | $6.39 | 14,050,130 |
| 2024-07-09 | $6.32 | $6.60 | $6.27 | $6.57 | $6.57 | 16,582,560 |
| 2024-07-08 | $6.57 | $6.57 | $6.27 | $6.32 | $6.32 | 13,015,630 |
| 2024-07-05 | $6.50 | $6.60 | $6.43 | $6.57 | $6.57 | 7,616,300 |
| 2024-07-04 | $6.68 | $6.70 | $6.48 | $6.52 | $6.52 | 9,313,600 |
| 2024-07-03 | $6.70 | $6.76 | $6.64 | $6.66 | $6.66 | 7,649,940 |
| 2024-07-02 | $6.79 | $6.84 | $6.69 | $6.71 | $6.71 | 9,668,590 |
| 2024-07-01 | $6.90 | $6.94 | $6.64 | $6.83 | $6.83 | 15,380,590 |
| 2024-06-28 | $6.67 | $6.94 | $6.62 | $6.80 | $6.80 | 14,927,950 |
| 2024-06-27 | $6.83 | $6.85 | $6.65 | $6.67 | $6.67 | 11,431,900 |
| 2024-06-26 | $6.51 | $6.87 | $6.44 | $6.86 | $6.86 | 17,482,790 |
| 2024-06-25 | $6.61 | $6.67 | $6.46 | $6.51 | $6.51 | 13,888,410 |
| 2024-06-24 | $6.90 | $6.90 | $6.60 | $6.60 | $6.60 | 15,679,930 |
| 2024-06-21 | $6.90 | $6.94 | $6.83 | $6.88 | $6.88 | 10,226,920 |
| 2024-06-20 | $7.12 | $7.17 | $6.92 | $6.94 | $6.94 | 14,345,900 |
| 2024-06-19 | $7.30 | $7.31 | $7.12 | $7.15 | $7.15 | 16,361,960 |
| 2024-06-18 | $7.06 | $7.36 | $7.01 | $7.23 | $7.23 | 23,626,730 |
| 2024-06-17 | $6.89 | $7.08 | $6.86 | $7.01 | $7.01 | 15,136,870 |
| 2024-06-14 | $6.90 | $6.96 | $6.83 | $6.94 | $6.94 | 13,686,700 |
| 2024-06-13 | $6.96 | $7.04 | $6.96 | $6.97 | $6.97 | 10,654,490 |
| 2024-06-12 | $6.97 | $7.08 | $6.96 | $6.99 | $6.99 | 12,722,620 |
| 2024-06-11 | $6.79 | $7.00 | $6.74 | $6.98 | $6.98 | 13,825,490 |
| 2024-06-07 | $6.79 | $6.91 | $6.76 | $6.84 | $6.84 | 13,494,670 |
| 2024-06-06 | $6.95 | $7.04 | $6.70 | $6.72 | $6.72 | 20,585,110 |
| 2024-06-05 | $7.00 | $7.08 | $6.94 | $6.96 | $6.96 | 10,884,900 |
| 2024-06-04 | $7.13 | $7.13 | $6.92 | $7.04 | $7.04 | 19,152,700 |
| 2024-06-03 | $7.28 | $7.32 | $7.07 | $7.12 | $7.12 | 21,017,100 |
| 2024-05-31 | $7.33 | $7.42 | $7.29 | $7.31 | $7.31 | 10,912,440 |
| 2024-05-30 | $7.28 | $7.34 | $7.21 | $7.26 | $7.26 | 13,192,500 |
| 2024-05-29 | $7.21 | $7.40 | $7.21 | $7.31 | $7.31 | 16,808,990 |
| 2024-05-28 | $7.34 | $7.48 | $7.23 | $7.24 | $7.24 | 19,121,500 |
| 2024-05-27 | $7.46 | $7.50 | $7.18 | $7.39 | $7.39 | 26,843,960 |
| 2024-05-24 | $7.45 | $7.72 | $7.41 | $7.51 | $7.51 | 24,981,270 |
| 2024-05-23 | $7.57 | $7.67 | $7.47 | $7.51 | $7.51 | 36,648,390 |
| 2024-05-22 | $7.33 | $7.51 | $7.33 | $7.49 | $7.49 | 17,585,560 |
| 2024-05-21 | $7.49 | $7.49 | $7.31 | $7.34 | $7.34 | 16,336,480 |
| 2024-05-20 | $7.55 | $7.60 | $7.46 | $7.48 | $7.48 | 17,302,350 |
| 2024-05-17 | $7.40 | $7.57 | $7.31 | $7.57 | $7.57 | 18,073,090 |
| 2024-05-16 | $7.46 | $7.55 | $7.37 | $7.39 | $7.39 | 18,100,100 |
| 2024-05-15 | $7.53 | $7.64 | $7.43 | $7.45 | $7.45 | 18,890,940 |
| 2024-05-14 | $7.66 | $7.77 | $7.51 | $7.55 | $7.55 | 26,792,000 |
| 2024-05-13 | $7.81 | $7.88 | $7.64 | $7.67 | $7.67 | 42,590,530 |
| 2024-05-10 | $8.00 | $8.30 | $7.90 | $8.02 | $8.02 | 80,426,690 |
| 2024-05-09 | $7.41 | $7.95 | $7.41 | $7.81 | $7.81 | 44,829,760 |
| 2024-05-08 | $7.59 | $7.59 | $7.40 | $7.41 | $7.41 | 13,461,160 |
| 2024-05-07 | $7.55 | $7.65 | $7.53 | $7.58 | $7.58 | 10,667,840 |
| 2024-05-06 | $7.60 | $7.67 | $7.55 | $7.59 | $7.59 | 14,058,260 |
| 2024-04-30 | $7.60 | $7.62 | $7.40 | $7.49 | $7.49 | 14,499,170 |
| 2024-04-29 | $7.37 | $7.59 | $7.34 | $7.59 | $7.59 | 21,446,060 |
| 2024-04-26 | $7.10 | $7.39 | $6.92 | $7.37 | $7.37 | 27,693,050 |
| 2024-04-25 | $7.23 | $7.33 | $7.18 | $7.25 | $7.25 | 12,248,170 |
| 2024-04-24 | $7.10 | $7.28 | $7.08 | $7.27 | $7.27 | 13,120,560 |
| 2024-04-23 | $7.13 | $7.20 | $7.05 | $7.10 | $7.10 | 10,943,300 |
| 2024-04-22 | $7.17 | $7.26 | $7.02 | $7.10 | $7.10 | 11,537,160 |
| 2024-04-19 | $7.28 | $7.37 | $7.15 | $7.19 | $7.19 | 14,505,130 |
| 2024-04-18 | $7.28 | $7.48 | $7.18 | $7.34 | $7.34 | 17,761,470 |
| 2024-04-17 | $7.07 | $7.34 | $7.06 | $7.34 | $7.34 | 21,099,410 |
| 2024-04-16 | $7.34 | $7.40 | $6.94 | $6.96 | $6.96 | 26,756,760 |
| 2024-04-15 | $7.66 | $7.70 | $7.25 | $7.38 | $7.38 | 23,614,660 |
| 2024-04-12 | $7.70 | $7.77 | $7.61 | $7.65 | $7.65 | 12,257,750 |
| 2024-04-11 | $7.58 | $7.80 | $7.55 | $7.67 | $7.67 | 15,912,900 |
| 2024-04-10 | $7.92 | $7.93 | $7.60 | $7.66 | $7.66 | 18,263,770 |
| 2024-04-09 | $7.71 | $7.96 | $7.70 | $7.92 | $7.92 | 15,195,930 |
| 2024-04-08 | $7.92 | $7.93 | $7.71 | $7.72 | $7.72 | 18,583,040 |
| 2024-04-03 | $8.04 | $8.04 | $7.87 | $7.95 | $7.95 | 13,533,760 |
| 2024-04-02 | $8.17 | $8.17 | $7.97 | $8.04 | $8.04 | 17,667,940 |
| 2024-04-01 | $8.01 | $8.19 | $8.01 | $8.19 | $8.19 | 18,474,400 |
| 2024-03-29 | $7.94 | $8.02 | $7.80 | $8.01 | $8.01 | 15,347,540 |
| 2024-03-28 | $7.71 | $8.07 | $7.71 | $7.94 | $7.94 | 21,785,260 |
| 2024-03-27 | $8.06 | $8.08 | $7.67 | $7.70 | $7.70 | 24,331,600 |
| 2024-03-26 | $8.15 | $8.28 | $7.95 | $8.08 | $8.08 | 28,671,730 |
| 2024-03-25 | $8.40 | $8.52 | $8.17 | $8.17 | $8.17 | 28,471,920 |
| 2024-03-22 | $8.60 | $8.67 | $8.41 | $8.49 | $8.49 | 37,330,510 |
| 2024-03-21 | $8.59 | $8.82 | $8.57 | $8.66 | $8.66 | 37,227,680 |
| 2024-03-20 | $8.71 | $8.77 | $8.58 | $8.64 | $8.64 | 39,398,750 |
| 2024-03-19 | $8.50 | $8.92 | $8.39 | $8.72 | $8.72 | 72,834,370 |
| 2024-03-18 | $8.56 | $8.57 | $8.42 | $8.54 | $8.54 | 41,903,600 |
| 2024-03-15 | $8.25 | $8.51 | $8.17 | $8.51 | $8.51 | 39,925,980 |
| 2024-03-14 | $8.29 | $8.39 | $8.20 | $8.32 | $8.32 | 31,746,510 |
| 2024-03-13 | $8.44 | $8.46 | $8.26 | $8.29 | $8.29 | 35,861,260 |
| 2024-03-12 | $8.54 | $8.55 | $8.25 | $8.35 | $8.35 | 46,593,960 |
| 2024-03-11 | $8.40 | $8.57 | $8.30 | $8.52 | $8.52 | 51,117,590 |
| 2024-03-08 | $8.42 | $8.47 | $8.17 | $8.39 | $8.39 | 45,178,090 |
| 2024-03-07 | $8.62 | $8.64 | $8.26 | $8.30 | $8.30 | 64,439,710 |
| 2024-03-06 | $8.52 | $8.69 | $8.29 | $8.60 | $8.60 | 87,206,820 |
| 2024-03-05 | $8.88 | $9.08 | $8.41 | $8.48 | $8.48 | 152,375,730 |
| 2024-03-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 14,587,480 |
| 2024-03-01 | $7.46 | $7.75 | $7.46 | $7.69 | $7.69 | 26,965,840 |
| 2024-02-29 | $7.11 | $7.54 | $7.08 | $7.49 | $7.49 | 27,781,630 |
| 2024-02-28 | $7.67 | $7.78 | $7.15 | $7.16 | $7.16 | 46,838,200 |
| 2024-02-27 | $7.31 | $7.67 | $7.26 | $7.67 | $7.67 | 33,266,730 |
| 2024-02-26 | $7.22 | $7.41 | $7.20 | $7.27 | $7.27 | 22,672,970 |
| 2024-02-23 | $7.14 | $7.24 | $7.09 | $7.23 | $7.23 | 20,736,010 |
| 2024-02-22 | $7.04 | $7.17 | $7.02 | $7.13 | $7.13 | 18,855,980 |
| 2024-02-21 | $6.91 | $7.21 | $6.90 | $7.01 | $7.01 | 28,054,060 |
| 2024-02-20 | $6.94 | $7.06 | $6.84 | $7.01 | $7.01 | 23,689,440 |
| 2024-02-19 | $7.00 | $7.09 | $6.81 | $7.05 | $7.05 | 33,652,530 |
| 2024-02-08 | $6.47 | $6.99 | $6.47 | $6.93 | $6.93 | 30,624,220 |
| 2024-02-07 | $6.22 | $6.57 | $6.22 | $6.50 | $6.50 | 35,320,670 |
| 2024-02-06 | $5.61 | $6.27 | $5.56 | $6.19 | $6.19 | 30,687,500 |
| 2024-02-05 | $6.14 | $6.15 | $5.59 | $5.70 | $5.70 | 41,442,630 |
| 2024-02-02 | $6.66 | $6.73 | $5.99 | $6.21 | $6.21 | 39,359,070 |
| 2024-02-01 | $6.59 | $6.82 | $6.52 | $6.66 | $6.66 | 17,215,040 |
| 2024-01-31 | $6.96 | $7.06 | $6.59 | $6.59 | $6.59 | 20,552,800 |
| 2024-01-30 | $7.17 | $7.28 | $6.97 | $6.97 | $6.97 | 13,262,480 |
| 2024-01-29 | $7.43 | $7.51 | $7.18 | $7.23 | $7.23 | 14,481,150 |
| 2024-01-26 | $7.50 | $7.57 | $7.44 | $7.45 | $7.45 | 13,280,740 |
| 2024-01-25 | $7.36 | $7.54 | $7.29 | $7.51 | $7.51 | 18,463,010 |
| 2024-01-24 | $7.18 | $7.28 | $6.97 | $7.27 | $7.27 | 15,948,880 |
| 2024-01-23 | $6.94 | $7.17 | $6.85 | $7.13 | $7.13 | 17,192,530 |
| 2024-01-22 | $7.43 | $7.45 | $6.88 | $6.93 | $6.93 | 18,806,280 |
| 2024-01-19 | $7.47 | $7.62 | $7.39 | $7.40 | $7.40 | 11,303,740 |
| 2024-01-18 | $7.45 | $7.53 | $7.23 | $7.49 | $7.49 | 17,269,640 |
| 2024-01-17 | $7.67 | $7.70 | $7.45 | $7.45 | $7.45 | 12,941,820 |
| 2024-01-16 | $7.83 | $7.86 | $7.56 | $7.71 | $7.71 | 19,107,830 |
| 2024-01-15 | $8.00 | $8.03 | $7.85 | $7.85 | $7.85 | 14,163,230 |
| 2024-01-12 | $8.08 | $8.18 | $8.03 | $8.03 | $8.03 | 8,370,870 |
| 2024-01-11 | $7.95 | $8.18 | $7.94 | $8.12 | $8.12 | 10,116,360 |
| 2024-01-10 | $8.03 | $8.13 | $7.87 | $7.96 | $7.96 | 9,781,780 |
| 2024-01-09 | $8.03 | $8.16 | $8.00 | $8.05 | $8.05 | 9,240,010 |
| 2024-01-08 | $8.20 | $8.22 | $8.02 | $8.02 | $8.02 | 12,355,840 |
| 2024-01-05 | $8.40 | $8.45 | $8.17 | $8.19 | $8.19 | 13,034,650 |
| 2024-01-04 | $8.56 | $8.58 | $8.36 | $8.41 | $8.41 | 8,317,060 |
| 2024-01-03 | $8.56 | $8.66 | $8.45 | $8.56 | $8.56 | 11,359,510 |
| 2024-01-02 | $8.68 | $8.69 | $8.58 | $8.58 | $8.58 | 9,573,200 |
| 2024-01-01 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2023-12-29 | $8.56 | $8.68 | $8.53 | $8.63 | $8.63 | 12,813,590 |
| 2023-12-28 | $8.27 | $8.62 | $8.21 | $8.55 | $8.55 | 18,951,490 |
| 2023-12-27 | $8.20 | $8.28 | $8.15 | $8.26 | $8.26 | 7,772,670 |
| 2023-12-26 | $8.35 | $8.35 | $8.18 | $8.20 | $8.20 | 10,830,440 |
| 2023-12-25 | $8.35 | $8.41 | $8.29 | $8.34 | $8.34 | 7,594,660 |
| 2023-12-22 | $8.44 | $8.51 | $8.31 | $8.34 | $8.34 | 13,435,350 |
| 2023-12-21 | $8.27 | $8.51 | $8.26 | $8.45 | $8.45 | 12,624,270 |
| 2023-12-20 | $8.53 | $8.54 | $8.31 | $8.33 | $8.33 | 9,933,760 |
| 2023-12-19 | $8.43 | $8.52 | $8.36 | $8.44 | $8.44 | 10,832,920 |
| 2023-12-18 | $8.65 | $8.70 | $8.43 | $8.45 | $8.45 | 16,339,290 |
| 2023-12-15 | $8.80 | $8.86 | $8.68 | $8.70 | $8.70 | 12,803,420 |
| 2023-12-14 | $8.97 | $9.03 | $8.76 | $8.77 | $8.77 | 19,109,110 |
| 2023-12-13 | $9.07 | $9.14 | $8.93 | $8.94 | $8.94 | 21,019,720 |
| 2023-12-12 | $9.24 | $9.27 | $9.04 | $9.10 | $9.10 | 20,308,790 |
| 2023-12-11 | $9.25 | $9.25 | $9.02 | $9.21 | $9.21 | 32,812,470 |
| 2023-12-08 | $9.15 | $9.33 | $9.03 | $9.30 | $9.30 | 44,039,130 |
| 2023-12-07 | $8.95 | $9.15 | $8.77 | $9.10 | $9.10 | 30,241,420 |
| 2023-12-06 | $8.83 | $9.11 | $8.83 | $8.91 | $8.91 | 19,752,690 |
| 2023-12-05 | $9.20 | $9.21 | $8.92 | $8.92 | $8.92 | 26,648,230 |
| 2023-12-04 | $9.15 | $9.35 | $9.05 | $9.23 | $9.23 | 50,198,100 |
| 2023-12-01 | $8.80 | $9.19 | $8.69 | $9.16 | $9.16 | 45,147,550 |
| 2023-11-30 | $8.87 | $8.97 | $8.72 | $8.83 | $8.83 | 18,538,940 |
| 2023-11-29 | $8.83 | $9.04 | $8.81 | $8.89 | $8.89 | 20,882,430 |
| 2023-11-28 | $8.77 | $8.87 | $8.68 | $8.82 | $8.82 | 10,311,770 |
| 2023-11-27 | $8.77 | $8.83 | $8.66 | $8.74 | $8.74 | 14,887,840 |
| 2023-11-24 | $8.99 | $9.01 | $8.74 | $8.75 | $8.75 | 15,696,690 |
| 2023-11-23 | $8.83 | $9.03 | $8.77 | $9.01 | $9.01 | 14,104,740 |
| 2023-11-22 | $9.18 | $9.19 | $8.87 | $8.87 | $8.87 | 19,334,800 |
| 2023-11-21 | $9.18 | $9.22 | $9.07 | $9.08 | $9.08 | 16,895,020 |
| 2023-11-20 | $9.15 | $9.22 | $9.06 | $9.20 | $9.20 | 18,683,300 |
| 2023-11-17 | $9.08 | $9.19 | $9.05 | $9.15 | $9.15 | 13,266,540 |
| 2023-11-16 | $9.12 | $9.18 | $9.07 | $9.08 | $9.08 | 14,129,520 |
| 2023-11-15 | $9.33 | $9.36 | $9.14 | $9.16 | $9.16 | 18,390,980 |
| 2023-11-14 | $9.13 | $9.22 | $9.07 | $9.15 | $9.15 | 16,067,530 |
| 2023-11-13 | $9.02 | $9.14 | $9.01 | $9.13 | $9.13 | 20,385,730 |
| 2023-11-10 | $8.99 | $9.12 | $8.90 | $8.96 | $8.96 | 17,710,300 |
| 2023-11-09 | $8.95 | $9.06 | $8.91 | $8.94 | $8.94 | 12,322,360 |
| 2023-11-08 | $9.06 | $9.09 | $8.90 | $8.98 | $8.98 | 17,275,720 |
| 2023-11-07 | $9.06 | $9.12 | $8.91 | $9.09 | $9.09 | 21,140,610 |
| 2023-11-06 | $8.83 | $8.98 | $8.82 | $8.96 | $8.96 | 19,062,530 |
| 2023-11-03 | $8.56 | $8.82 | $8.55 | $8.79 | $8.79 | 19,618,910 |
| 2023-11-02 | $8.81 | $8.84 | $8.54 | $8.54 | $8.54 | 14,368,040 |
| 2023-11-01 | $8.67 | $8.77 | $8.62 | $8.71 | $8.71 | 10,800,920 |
| 2023-10-31 | $8.76 | $8.77 | $8.57 | $8.64 | $8.64 | 12,096,780 |
| 2023-10-30 | $8.50 | $8.76 | $8.49 | $8.73 | $8.73 | 16,385,130 |
| 2023-10-27 | $8.45 | $8.64 | $8.39 | $8.61 | $8.61 | 15,224,560 |
| 2023-10-26 | $8.42 | $8.52 | $8.30 | $8.50 | $8.50 | 15,192,070 |
| 2023-10-25 | $8.42 | $8.56 | $8.40 | $8.46 | $8.46 | 13,751,160 |
| 2023-10-24 | $8.26 | $8.42 | $8.18 | $8.37 | $8.37 | 13,422,790 |
| 2023-10-23 | $8.43 | $8.49 | $8.18 | $8.21 | $8.21 | 16,264,680 |
| 2023-10-20 | $8.60 | $8.70 | $8.48 | $8.50 | $8.50 | 14,438,050 |
| 2023-10-19 | $8.71 | $8.85 | $8.64 | $8.65 | $8.65 | 14,835,850 |
| 2023-10-18 | $9.10 | $9.10 | $8.76 | $8.80 | $8.80 | 20,397,470 |
| 2023-10-17 | $9.24 | $9.25 | $9.08 | $9.14 | $9.14 | 10,515,040 |
| 2023-10-16 | $9.50 | $9.52 | $9.15 | $9.21 | $9.21 | 22,883,320 |
| 2023-10-13 | $9.56 | $9.59 | $9.47 | $9.52 | $9.52 | 10,964,210 |
| 2023-10-12 | $9.65 | $9.65 | $9.52 | $9.61 | $9.61 | 14,701,840 |
| 2023-10-11 | $9.57 | $9.59 | $9.47 | $9.55 | $9.55 | 16,195,840 |
| 2023-10-10 | $9.48 | $9.59 | $9.44 | $9.49 | $9.49 | 13,103,500 |
| 2023-10-09 | $9.42 | $9.50 | $9.34 | $9.45 | $9.45 | 12,266,850 |
| 2023-09-28 | $9.37 | $9.51 | $9.37 | $9.46 | $9.46 | 13,507,040 |
| 2023-09-27 | $9.31 | $9.48 | $9.31 | $9.35 | $9.35 | 13,000,410 |
| 2023-09-26 | $9.37 | $9.49 | $9.36 | $9.36 | $9.36 | 11,974,690 |
| 2023-09-25 | $9.53 | $9.59 | $9.40 | $9.42 | $9.42 | 14,489,950 |
| 2023-09-22 | $9.28 | $9.58 | $9.26 | $9.56 | $9.56 | 18,844,670 |
| 2023-09-21 | $9.33 | $9.43 | $9.30 | $9.31 | $9.31 | 9,336,320 |
| 2023-09-20 | $9.37 | $9.48 | $9.33 | $9.34 | $9.34 | 8,300,880 |
| 2023-09-19 | $9.56 | $9.57 | $9.35 | $9.39 | $9.39 | 14,294,760 |
| 2023-09-18 | $9.55 | $9.65 | $9.43 | $9.59 | $9.59 | 10,609,620 |
| 2023-09-15 | $9.60 | $9.68 | $9.51 | $9.57 | $9.57 | 12,000,540 |
| 2023-09-14 | $9.68 | $9.73 | $9.52 | $9.58 | $9.58 | 12,493,600 |
| 2023-09-13 | $9.91 | $9.93 | $9.60 | $9.67 | $9.67 | 23,303,540 |
| 2023-09-12 | $9.86 | $9.98 | $9.76 | $9.93 | $9.93 | 21,529,620 |
| 2023-09-11 | $9.67 | $9.90 | $9.56 | $9.84 | $9.84 | 20,534,150 |
| 2023-09-08 | $9.51 | $9.73 | $9.49 | $9.64 | $9.64 | 14,857,390 |
| 2023-09-07 | $9.94 | $9.96 | $9.54 | $9.55 | $9.55 | 23,828,250 |
| 2023-09-06 | $9.66 | $9.90 | $9.61 | $9.88 | $9.88 | 20,559,690 |
| 2023-09-05 | $9.73 | $9.87 | $9.70 | $9.75 | $9.75 | 19,817,360 |
| 2023-09-04 | $9.61 | $9.71 | $9.51 | $9.71 | $9.71 | 17,889,000 |
| 2023-09-01 | $9.55 | $9.58 | $9.48 | $9.54 | $9.54 | 9,975,760 |
| 2023-08-31 | $9.60 | $9.60 | $9.48 | $9.52 | $9.52 | 12,142,820 |
| 2023-08-30 | $9.55 | $9.76 | $9.50 | $9.62 | $9.62 | 19,196,860 |
| 2023-08-29 | $9.27 | $9.66 | $9.25 | $9.58 | $9.58 | 21,861,630 |
| 2023-08-28 | $9.60 | $9.64 | $9.20 | $9.28 | $9.28 | 24,857,860 |
| 2023-08-25 | $9.37 | $9.44 | $9.06 | $9.15 | $9.15 | 20,770,970 |
| 2023-08-24 | $9.48 | $9.54 | $9.28 | $9.41 | $9.41 | 15,584,880 |
| 2023-08-23 | $9.67 | $9.67 | $9.41 | $9.41 | $9.41 | 15,774,530 |
| 2023-08-22 | $9.69 | $9.77 | $9.51 | $9.73 | $9.73 | 17,759,900 |
| 2023-08-21 | $9.67 | $9.79 | $9.60 | $9.63 | $9.63 | 13,409,610 |
| 2023-08-18 | $9.95 | $10.00 | $9.62 | $9.64 | $9.64 | 31,765,760 |
| 2023-08-17 | $9.86 | $10.08 | $9.76 | $10.06 | $10.06 | 14,131,950 |
| 2023-08-16 | $9.98 | $10.05 | $9.91 | $9.91 | $9.91 | 10,835,580 |
| 2023-08-15 | $10.14 | $10.19 | $9.96 | $10.03 | $10.03 | 10,371,960 |
| 2023-08-14 | $10.00 | $10.13 | $9.94 | $10.12 | $10.12 | 14,742,210 |
| 2023-08-11 | $10.26 | $10.35 | $10.06 | $10.06 | $10.06 | 16,207,640 |
| 2023-08-10 | $10.21 | $10.32 | $10.18 | $10.28 | $10.28 | 9,660,150 |
| 2023-08-09 | $10.60 | $10.60 | $10.26 | $10.26 | $10.26 | 22,105,050 |
| 2023-08-08 | $10.78 | $10.81 | $10.52 | $10.53 | $10.53 | 21,045,160 |
| 2023-08-07 | $10.76 | $10.87 | $10.66 | $10.77 | $10.77 | 25,015,970 |
| 2023-08-04 | $10.61 | $10.75 | $10.60 | $10.74 | $10.74 | 27,076,450 |
| 2023-08-03 | $10.56 | $10.61 | $10.42 | $10.58 | $10.58 | 16,049,810 |
| 2023-08-02 | $10.61 | $10.76 | $10.57 | $10.62 | $10.62 | 21,298,050 |
| 2023-08-01 | $10.55 | $10.60 | $10.48 | $10.55 | $10.55 | 13,395,640 |
| 2023-07-31 | $10.54 | $10.68 | $10.47 | $10.60 | $10.60 | 23,058,770 |
| 2023-07-28 | $10.36 | $10.50 | $10.24 | $10.49 | $10.49 | 18,133,820 |
| 2023-07-27 | $10.43 | $10.52 | $10.31 | $10.34 | $10.34 | 15,267,410 |
| 2023-07-26 | $10.73 | $10.73 | $10.41 | $10.42 | $10.42 | 21,818,230 |
| 2023-07-25 | $10.48 | $10.77 | $10.45 | $10.72 | $10.72 | 29,589,130 |
| 2023-07-24 | $10.36 | $10.52 | $10.34 | $10.36 | $10.36 | 13,368,510 |
| 2023-07-21 | $10.48 | $10.51 | $10.32 | $10.42 | $10.42 | 21,109,750 |
| 2023-07-20 | $10.77 | $10.81 | $10.47 | $10.48 | $10.48 | 35,048,220 |
| 2023-07-19 | $10.91 | $10.94 | $10.70 | $10.76 | $10.76 | 29,291,460 |
| 2023-07-18 | $10.95 | $11.14 | $10.90 | $10.94 | $10.94 | 26,623,840 |
| 2023-07-17 | $11.07 | $11.13 | $10.90 | $11.00 | $11.00 | 24,952,350 |
| 2023-07-14 | $11.06 | $11.24 | $10.97 | $11.07 | $11.07 | 38,868,880 |
| 2023-07-13 | $10.88 | $11.07 | $10.85 | $11.03 | $11.03 | 32,463,510 |
| 2023-07-12 | $11.08 | $11.10 | $10.78 | $10.83 | $10.83 | 44,793,140 |
| 2023-07-11 | $11.08 | $11.18 | $11.01 | $11.15 | $11.15 | 34,231,240 |
| 2023-07-10 | $11.16 | $11.25 | $10.90 | $11.01 | $11.01 | 38,144,870 |
| 2023-07-07 | $11.41 | $11.45 | $11.06 | $11.20 | $11.20 | 57,543,170 |
| 2023-07-06 | $11.40 | $11.75 | $11.37 | $11.51 | $11.51 | 62,975,430 |
| 2023-07-05 | $11.54 | $11.73 | $11.42 | $11.43 | $11.43 | 62,416,740 |
| 2023-07-04 | $11.89 | $11.92 | $11.51 | $11.64 | $11.64 | 50,614,680 |
| 2023-07-03 | $11.90 | $11.98 | $11.59 | $11.67 | $11.67 | 62,394,370 |
| 2023-06-30 | $11.75 | $12.05 | $11.64 | $11.92 | $11.92 | 75,110,460 |
| 2023-06-29 | $11.60 | $12.09 | $11.40 | $11.80 | $11.80 | 90,562,140 |
| 2023-06-28 | $12.30 | $12.30 | $11.03 | $11.65 | $11.65 | 143,659,020 |
| 2023-06-27 | $12.60 | $12.73 | $12.00 | $12.26 | $12.26 | 122,244,170 |
| 2023-06-26 | $12.47 | $13.31 | $12.45 | $12.74 | $12.74 | 146,865,890 |
| 2023-06-21 | $12.46 | $13.44 | $12.43 | $12.69 | $12.69 | 154,181,280 |
| 2023-06-20 | $12.67 | $12.99 | $12.47 | $12.52 | $12.52 | 148,407,690 |
| 2023-06-19 | $12.98 | $13.10 | $12.34 | $12.45 | $12.45 | 251,264,850 |
| 2023-06-16 | $10.91 | $12.00 | $10.76 | $12.00 | $12.00 | 167,451,370 |
| 2023-06-15 | $10.88 | $11.51 | $10.83 | $10.91 | $10.91 | 125,917,380 |
| 2023-06-14 | $10.22 | $10.61 | $10.15 | $10.46 | $10.46 | 58,761,760 |
| 2023-06-13 | $9.98 | $10.46 | $9.98 | $10.22 | $10.22 | 47,846,430 |
| 2023-06-12 | $9.65 | $10.20 | $9.63 | $10.04 | $10.04 | 55,866,360 |
| 2023-06-09 | $9.55 | $9.82 | $9.40 | $9.65 | $9.65 | 34,459,510 |
| 2023-06-08 | $9.81 | $9.88 | $9.58 | $9.59 | $9.59 | 25,033,390 |
| 2023-06-07 | $9.83 | $10.07 | $9.66 | $9.86 | $9.86 | 28,610,230 |
| 2023-06-06 | $10.15 | $10.22 | $9.79 | $9.83 | $9.83 | 34,607,990 |
| 2023-06-05 | $10.24 | $10.31 | $10.06 | $10.16 | $10.16 | 27,510,660 |
| 2023-06-02 | $10.27 | $10.36 | $10.20 | $10.23 | $10.23 | 29,365,030 |
| 2023-06-01 | $10.44 | $10.50 | $10.23 | $10.23 | $10.23 | 33,200,290 |
| 2023-05-31 | $10.46 | $10.89 | $10.36 | $10.36 | $10.36 | 53,086,910 |
| 2023-05-30 | $10.40 | $10.64 | $10.15 | $10.51 | $10.51 | 64,804,480 |
| 2023-05-29 | $9.96 | $10.70 | $9.83 | $10.56 | $10.56 | 67,679,210 |
| 2023-05-26 | $9.98 | $10.08 | $9.83 | $9.99 | $9.99 | 28,117,960 |
| 2023-05-25 | $10.10 | $10.37 | $9.88 | $9.99 | $9.99 | 30,726,710 |
| 2023-05-24 | $9.85 | $10.40 | $9.82 | $10.03 | $10.03 | 41,787,660 |
| 2023-05-23 | $10.20 | $10.20 | $9.62 | $9.91 | $9.86 | 55,047,930 |
| 2023-05-22 | $10.45 | $10.46 | $10.28 | $10.33 | $10.28 | 11,996,470 |
| 2023-05-19 | $10.69 | $10.74 | $10.43 | $10.45 | $10.40 | 22,087,480 |
| 2023-05-18 | $10.31 | $11.05 | $10.29 | $10.78 | $10.73 | 36,852,630 |
| 2023-05-17 | $10.22 | $10.35 | $10.19 | $10.35 | $10.30 | 11,961,700 |
| 2023-05-16 | $10.20 | $10.38 | $10.12 | $10.25 | $10.20 | 17,632,870 |
| 2023-05-15 | $9.97 | $10.24 | $9.97 | $10.22 | $10.22 | 14,572,180 |
| 2023-05-12 | $10.21 | $10.30 | $10.01 | $10.01 | $10.01 | 15,293,650 |
| 2023-05-11 | $10.35 | $10.46 | $10.09 | $10.12 | $10.12 | 25,947,680 |
| 2023-05-10 | $9.65 | $10.37 | $9.46 | $10.33 | $10.33 | 42,819,090 |
| 2023-05-09 | $9.92 | $9.92 | $9.62 | $9.63 | $9.63 | 21,450,970 |
| 2023-05-08 | $9.93 | $10.01 | $9.86 | $9.92 | $9.92 | 17,915,400 |
| 2023-05-05 | $10.15 | $10.20 | $9.74 | $9.82 | $9.82 | 27,166,250 |
| 2023-05-04 | $10.45 | $10.49 | $10.03 | $10.14 | $10.14 | 24,857,140 |
| 2023-05-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-05-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-04-28 | $10.42 | $10.59 | $10.28 | $10.49 | $10.49 | 22,943,770 |
| 2023-04-27 | $10.40 | $10.59 | $10.30 | $10.42 | $10.42 | 18,866,930 |
| 2023-04-26 | $10.80 | $10.94 | $10.36 | $10.49 | $10.49 | 36,549,700 |
| 2023-04-25 | $12.13 | $12.18 | $11.05 | $11.05 | $11.05 | 67,211,810 |
| 2023-04-24 | $11.92 | $12.54 | $11.72 | $12.28 | $12.28 | 55,316,180 |
| 2023-04-21 | $12.37 | $12.55 | $11.92 | $12.02 | $12.02 | 63,581,530 |
| 2023-04-20 | $11.91 | $12.67 | $11.77 | $12.55 | $12.55 | 86,513,450 |
| 2023-04-19 | $11.37 | $12.40 | $11.30 | $12.04 | $12.04 | 66,007,710 |
| 2023-04-18 | $11.38 | $11.69 | $11.07 | $11.46 | $11.46 | 35,362,720 |
| 2023-04-17 | $11.90 | $11.90 | $11.22 | $11.35 | $11.35 | 38,512,540 |
| 2023-04-14 | $11.79 | $11.92 | $11.74 | $11.90 | $11.90 | 15,556,210 |
| 2023-04-13 | $12.07 | $12.08 | $11.71 | $11.76 | $11.76 | 22,648,760 |
| 2023-04-12 | $12.03 | $12.15 | $11.99 | $12.09 | $12.09 | 15,546,100 |
| 2023-04-11 | $12.12 | $12.13 | $11.88 | $12.03 | $12.03 | 18,143,290 |
| 2023-04-10 | $12.46 | $12.53 | $12.01 | $12.11 | $12.11 | 27,624,260 |
| 2023-04-07 | $12.28 | $12.47 | $12.18 | $12.40 | $12.40 | 27,790,360 |
| 2023-04-06 | $12.13 | $12.43 | $11.91 | $12.28 | $12.28 | 33,352,840 |
| 2023-04-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2023-04-04 | $12.40 | $12.53 | $12.04 | $12.12 | $12.12 | 40,006,170 |
| 2023-04-03 | $11.66 | $12.25 | $11.64 | $12.24 | $12.24 | 41,146,770 |
| 2023-03-31 | $11.57 | $11.68 | $11.51 | $11.63 | $11.63 | 14,966,740 |
| 2023-03-30 | $11.40 | $11.55 | $11.38 | $11.55 | $11.55 | 12,122,580 |
| 2023-03-29 | $11.44 | $11.50 | $11.35 | $11.44 | $11.44 | 11,268,290 |
| 2023-03-28 | $11.79 | $11.80 | $11.38 | $11.42 | $11.42 | 17,924,060 |
| 2023-03-27 | $11.55 | $11.76 | $11.50 | $11.67 | $11.67 | 18,009,450 |
| 2023-03-24 | $11.68 | $11.83 | $11.51 | $11.60 | $11.60 | 27,194,480 |
| 2023-03-23 | $11.26 | $11.63 | $11.24 | $11.62 | $11.62 | 26,637,390 |
| 2023-03-22 | $11.34 | $11.44 | $11.27 | $11.34 | $11.34 | 15,724,920 |
| 2023-03-21 | $11.45 | $11.46 | $11.09 | $11.29 | $11.29 | 23,205,350 |
| 2023-03-20 | $11.01 | $11.22 | $10.91 | $11.14 | $11.14 | 18,838,650 |
| 2023-03-17 | $11.18 | $11.25 | $10.95 | $11.01 | $11.01 | 21,169,980 |
| 2023-03-16 | $11.31 | $11.42 | $10.99 | $11.09 | $11.09 | 18,673,960 |
| 2023-03-15 | $11.46 | $11.63 | $11.37 | $11.42 | $11.42 | 13,153,340 |
| 2023-03-14 | $11.55 | $11.63 | $11.15 | $11.37 | $11.37 | 14,929,570 |
| 2023-03-13 | $11.57 | $11.67 | $11.47 | $11.58 | $11.58 | 12,747,720 |
| 2023-03-10 | $11.74 | $11.83 | $11.56 | $11.57 | $11.57 | 12,988,810 |
| 2023-03-09 | $11.84 | $11.92 | $11.74 | $11.83 | $11.83 | 10,392,950 |
| 2023-03-08 | $11.70 | $11.86 | $11.70 | $11.84 | $11.84 | 10,475,200 |
| 2023-03-07 | $12.16 | $12.17 | $11.77 | $11.78 | $11.78 | 21,975,800 |
| 2023-03-06 | $12.04 | $12.23 | $11.86 | $12.16 | $12.16 | 23,550,830 |
| 2023-03-03 | $12.02 | $12.09 | $11.79 | $11.97 | $11.97 | 19,830,010 |
| 2023-03-02 | $12.33 | $12.33 | $11.99 | $12.04 | $12.04 | 26,172,800 |
| 2023-03-01 | $12.23 | $12.36 | $12.09 | $12.31 | $12.31 | 19,457,940 |
| 2023-02-28 | $12.27 | $12.31 | $12.02 | $12.25 | $12.25 | 13,721,080 |
| 2023-02-27 | $12.14 | $12.42 | $12.14 | $12.19 | $12.19 | 11,104,310 |
| 2023-02-24 | $12.45 | $12.47 | $12.23 | $12.31 | $12.31 | 12,872,100 |
| 2023-02-23 | $12.43 | $12.62 | $12.38 | $12.47 | $12.47 | 14,766,740 |
| 2023-02-22 | $12.47 | $12.61 | $12.34 | $12.43 | $12.43 | 16,588,100 |
| 2023-02-21 | $12.48 | $12.74 | $12.40 | $12.55 | $12.55 | 20,878,880 |
| 2023-02-20 | $12.34 | $12.55 | $12.26 | $12.51 | $12.51 | 19,181,120 |
| 2023-02-17 | $12.70 | $12.85 | $12.34 | $12.36 | $12.36 | 25,755,210 |
| 2023-02-16 | $13.34 | $13.39 | $12.53 | $12.69 | $12.69 | 44,204,750 |
| 2023-02-15 | $13.54 | $13.72 | $13.29 | $13.31 | $13.31 | 24,149,470 |
| 2023-02-14 | $13.26 | $13.70 | $13.23 | $13.54 | $13.54 | 27,042,000 |
| 2023-02-13 | $13.50 | $13.56 | $13.20 | $13.35 | $13.35 | 32,210,080 |
| 2023-02-10 | $13.61 | $13.73 | $13.30 | $13.59 | $13.59 | 29,546,910 |
| 2023-02-09 | $13.46 | $13.71 | $13.29 | $13.66 | $13.66 | 33,174,000 |
| 2023-02-08 | $14.04 | $14.13 | $13.29 | $13.32 | $13.32 | 45,776,370 |
| 2023-02-07 | $13.46 | $13.96 | $13.29 | $13.81 | $13.81 | 52,446,860 |
| 2023-02-06 | $13.21 | $13.69 | $12.83 | $13.49 | $13.49 | 56,132,750 |
| 2023-02-03 | $13.70 | $13.79 | $12.98 | $13.24 | $13.24 | 65,514,110 |
| 2023-02-02 | $13.41 | $13.89 | $13.15 | $13.75 | $13.75 | 64,563,010 |
| 2023-02-01 | $13.40 | $13.96 | $13.07 | $13.48 | $13.48 | 107,757,640 |
| 2023-01-31 | $12.00 | $13.25 | $11.96 | $12.95 | $12.95 | 85,697,060 |
| 2023-01-30 | $11.83 | $12.44 | $11.81 | $12.15 | $12.15 | 47,177,120 |
| 2023-01-20 | $11.51 | $11.75 | $11.48 | $11.68 | $11.68 | 22,984,090 |
| 2023-01-19 | $11.39 | $11.52 | $11.28 | $11.50 | $11.50 | 15,245,600 |
| 2023-01-18 | $11.39 | $11.50 | $11.32 | $11.42 | $11.42 | 14,638,930 |
| 2023-01-17 | $11.23 | $11.44 | $11.21 | $11.39 | $11.39 | 24,615,110 |
| 2023-01-16 | $10.98 | $11.30 | $10.84 | $11.28 | $11.28 | 31,019,330 |
| 2023-01-13 | $10.86 | $10.98 | $10.71 | $10.94 | $10.94 | 15,340,450 |
| 2023-01-12 | $10.79 | $10.99 | $10.78 | $10.81 | $10.81 | 10,212,290 |
| 2023-01-11 | $11.04 | $11.06 | $10.77 | $10.81 | $10.81 | 13,934,640 |
| 2023-01-10 | $11.00 | $11.10 | $10.91 | $10.97 | $10.97 | 10,280,360 |
| 2023-01-09 | $10.99 | $11.12 | $10.90 | $11.04 | $11.04 | 15,042,380 |
| 2023-01-06 | $10.88 | $11.22 | $10.80 | $10.97 | $10.97 | 23,582,590 |
| 2023-01-05 | $10.76 | $10.84 | $10.68 | $10.80 | $10.80 | 14,411,530 |
| 2023-01-04 | $11.08 | $11.08 | $10.66 | $10.76 | $10.76 | 14,218,720 |
| 2023-01-03 | $10.55 | $10.89 | $10.44 | $10.86 | $10.86 | 15,407,360 |
| 2023-01-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2022-12-30 | $10.60 | $10.75 | $10.45 | $10.54 | $10.54 | 10,211,900 |
| 2022-12-29 | $10.61 | $10.79 | $10.50 | $10.54 | $10.54 | 9,495,500 |
| 2022-12-28 | $10.80 | $10.85 | $10.60 | $10.69 | $10.69 | 9,573,520 |
| 2022-12-27 | $10.41 | $10.86 | $10.41 | $10.84 | $10.84 | 16,307,910 |
| 2022-12-26 | $10.08 | $10.45 | $10.05 | $10.45 | $10.45 | 12,856,410 |
| 2022-12-23 | $10.05 | $10.20 | $9.98 | $10.08 | $10.08 | 12,006,110 |
| 2022-12-22 | $10.61 | $10.64 | $10.05 | $10.12 | $10.12 | 17,179,340 |
| 2022-12-21 | $10.69 | $10.74 | $10.44 | $10.56 | $10.56 | 9,409,540 |
| 2022-12-20 | $10.70 | $10.91 | $10.67 | $10.75 | $10.75 | 9,484,900 |
| 2022-12-19 | $11.01 | $11.07 | $10.62 | $10.69 | $10.69 | 11,814,900 |
| 2022-12-16 | $11.16 | $11.22 | $10.93 | $10.99 | $10.99 | 12,505,030 |
| 2022-12-15 | $10.96 | $11.24 | $10.92 | $11.22 | $11.22 | 14,304,000 |
| 2022-12-14 | $11.05 | $11.19 | $10.98 | $11.01 | $11.01 | 14,938,630 |
| 2022-12-13 | $10.98 | $11.14 | $10.90 | $10.90 | $10.90 | 10,857,430 |
| 2022-12-12 | $10.81 | $11.08 | $10.76 | $11.00 | $11.00 | 14,428,320 |
| 2022-12-09 | $11.05 | $11.18 | $10.88 | $10.90 | $10.90 | 19,738,420 |
| 2022-12-08 | $11.16 | $11.31 | $11.05 | $11.09 | $11.09 | 12,212,100 |
| 2022-12-07 | $11.32 | $11.45 | $11.18 | $11.23 | $11.23 | 14,985,250 |
| 2022-12-06 | $11.46 | $11.49 | $11.24 | $11.39 | $11.39 | 14,812,890 |
| 2022-12-05 | $11.35 | $11.47 | $11.31 | $11.47 | $11.47 | 15,263,800 |
| 2022-12-01 | $11.38 | $11.52 | $11.35 | $11.36 | $11.36 | 13,964,110 |
| 2022-11-30 | $11.31 | $11.40 | $11.22 | $11.27 | $11.27 | 11,083,670 |
| 2022-11-29 | $11.17 | $11.36 | $11.12 | $11.32 | $11.32 | 12,903,050 |
| 2022-11-28 | $11.00 | $11.22 | $10.95 | $11.15 | $11.15 | 12,146,690 |
| 2022-11-25 | $11.53 | $11.60 | $11.19 | $11.21 | $11.21 | 20,299,710 |
| 2022-11-24 | $11.61 | $11.85 | $11.52 | $11.61 | $11.61 | 16,287,170 |
| 2022-11-23 | $11.51 | $11.68 | $11.20 | $11.61 | $11.61 | 16,976,880 |
| 2022-11-22 | $11.69 | $11.78 | $11.45 | $11.54 | $11.54 | 17,474,360 |
| 2022-11-21 | $11.54 | $11.85 | $11.46 | $11.77 | $11.77 | 14,249,330 |
| 2022-11-18 | $11.86 | $11.92 | $11.60 | $11.61 | $11.61 | 19,128,900 |
| 2022-11-17 | $11.99 | $12.04 | $11.62 | $11.86 | $11.86 | 23,880,840 |
| 2022-11-16 | $12.22 | $12.32 | $11.95 | $12.00 | $12.00 | 24,821,130 |
| 2022-11-15 | $11.49 | $12.35 | $11.43 | $12.30 | $12.30 | 40,449,260 |
| 2022-11-14 | $11.92 | $12.00 | $11.45 | $11.53 | $11.53 | 25,832,930 |
| 2022-11-11 | $11.99 | $12.32 | $11.91 | $11.92 | $11.92 | 29,824,120 |
| 2022-11-10 | $12.14 | $12.23 | $11.70 | $11.74 | $11.74 | 32,095,720 |
| 2022-11-09 | $12.40 | $12.42 | $12.17 | $12.25 | $12.25 | 18,698,920 |
| 2022-11-08 | $12.67 | $12.72 | $12.28 | $12.42 | $12.42 | 24,590,450 |
| 2022-11-07 | $12.67 | $12.88 | $12.51 | $12.64 | $12.64 | 35,468,490 |
| 2022-11-04 | $12.40 | $12.66 | $12.32 | $12.63 | $12.63 | 36,734,910 |
| 2022-11-03 | $12.09 | $12.56 | $12.01 | $12.37 | $12.37 | 35,815,750 |
| 2022-11-02 | $12.64 | $12.73 | $12.19 | $12.25 | $12.25 | 48,301,330 |
| 2022-11-01 | $12.30 | $12.77 | $12.25 | $12.71 | $12.71 | 29,442,230 |
| 2022-10-31 | $12.28 | $12.68 | $12.16 | $12.34 | $12.34 | 27,033,580 |
| 2022-10-28 | $12.83 | $13.07 | $12.22 | $12.33 | $12.33 | 36,394,350 |
| 2022-10-27 | $13.10 | $13.28 | $12.86 | $12.92 | $12.92 | 33,969,620 |
| 2022-10-26 | $12.64 | $13.24 | $12.42 | $13.20 | $13.20 | 43,998,030 |
| 2022-10-25 | $12.52 | $12.75 | $12.01 | $12.64 | $12.64 | 30,923,780 |
| 2022-10-24 | $12.54 | $12.84 | $12.40 | $12.54 | $12.54 | 29,503,550 |
| 2022-10-21 | $12.43 | $12.74 | $12.36 | $12.49 | $12.49 | 21,237,640 |
| 2022-10-20 | $12.35 | $12.72 | $12.04 | $12.47 | $12.47 | 29,600,790 |
| 2022-10-19 | $11.97 | $12.68 | $11.92 | $12.34 | $12.34 | 39,911,850 |
| 2022-10-18 | $12.05 | $12.32 | $11.78 | $12.03 | $12.03 | 43,863,080 |
| 2022-10-17 | $11.43 | $11.86 | $11.38 | $11.86 | $11.86 | 22,050,300 |
| 2022-10-14 | $11.22 | $11.61 | $11.11 | $11.52 | $11.52 | 19,729,180 |
| 2022-10-13 | $10.88 | $11.33 | $10.82 | $11.12 | $11.12 | 19,421,390 |
| 2022-10-12 | $10.47 | $10.99 | $10.21 | $10.95 | $10.95 | 17,392,200 |
| 2022-10-11 | $10.32 | $10.55 | $10.28 | $10.47 | $10.47 | 11,032,350 |
| 2022-10-10 | $10.65 | $10.70 | $10.24 | $10.29 | $10.29 | 13,566,450 |
| 2022-09-30 | $10.92 | $11.09 | $10.57 | $10.58 | $10.58 | 12,504,960 |
| 2022-09-29 | $10.92 | $11.12 | $10.90 | $11.04 | $11.04 | 13,347,580 |
| 2022-09-28 | $11.42 | $11.44 | $10.86 | $10.88 | $10.88 | 15,858,120 |
| 2022-09-27 | $11.47 | $11.62 | $11.17 | $11.45 | $11.45 | 16,429,260 |
| 2022-09-26 | $11.26 | $11.54 | $11.17 | $11.42 | $11.42 | 12,328,000 |
| 2022-09-23 | $11.71 | $11.82 | $11.20 | $11.40 | $11.40 | 14,775,880 |
| 2022-09-22 | $11.59 | $11.84 | $11.51 | $11.73 | $11.73 | 13,401,010 |
| 2022-09-21 | $11.64 | $11.74 | $11.42 | $11.66 | $11.66 | 13,303,180 |
| 2022-09-20 | $11.37 | $11.75 | $11.36 | $11.59 | $11.59 | 17,763,370 |
| 2022-09-19 | $11.35 | $11.72 | $11.16 | $11.24 | $11.24 | 16,517,830 |
| 2022-09-16 | $11.60 | $11.74 | $11.40 | $11.41 | $11.41 | 16,183,610 |
| 2022-09-15 | $12.19 | $12.22 | $11.35 | $11.65 | $11.65 | 31,676,590 |
| 2022-09-14 | $12.18 | $12.36 | $12.07 | $12.12 | $12.12 | 13,723,470 |
| 2022-09-13 | $12.41 | $12.55 | $12.18 | $12.40 | $12.40 | 12,376,020 |
| 2022-09-12 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-09-09 | $12.44 | $12.47 | $12.01 | $12.41 | $12.41 | 17,502,510 |
| 2022-09-08 | $12.50 | $12.81 | $12.36 | $12.37 | $12.37 | 20,496,480 |
| 2022-09-07 | $12.20 | $12.61 | $12.18 | $12.55 | $12.55 | 26,356,220 |
| 2022-09-06 | $11.99 | $12.37 | $11.80 | $12.34 | $12.34 | 27,410,410 |
| 2022-09-05 | $11.80 | $12.17 | $11.72 | $11.93 | $11.93 | 22,404,650 |
| 2022-09-02 | $11.79 | $12.03 | $11.65 | $11.85 | $11.85 | 24,176,410 |
| 2022-09-01 | $11.89 | $12.13 | $11.68 | $11.71 | $11.71 | 26,264,610 |
| 2022-08-31 | $12.98 | $12.99 | $11.80 | $11.94 | $11.94 | 52,304,880 |
| 2022-08-30 | $13.60 | $13.60 | $12.85 | $12.97 | $12.97 | 31,692,260 |
| 2022-08-29 | $13.10 | $13.82 | $12.99 | $13.59 | $13.59 | 22,271,070 |
| 2022-08-26 | $13.55 | $14.00 | $13.30 | $13.38 | $13.38 | 27,061,160 |
| 2022-08-25 | $13.38 | $13.78 | $13.26 | $13.49 | $13.49 | 26,697,250 |
| 2022-08-24 | $14.83 | $14.87 | $13.35 | $13.36 | $13.36 | 57,255,040 |
| 2022-08-23 | $14.59 | $14.99 | $14.51 | $14.83 | $14.83 | 24,769,890 |
| 2022-08-22 | $14.63 | $14.80 | $14.21 | $14.62 | $14.62 | 35,196,400 |
| 2022-08-19 | $15.50 | $15.59 | $14.48 | $14.63 | $14.63 | 53,688,030 |
| 2022-08-18 | $15.15 | $15.75 | $15.11 | $15.66 | $15.66 | 34,431,020 |
| 2022-08-17 | $15.12 | $15.90 | $15.00 | $15.23 | $15.23 | 45,594,490 |
| 2022-08-16 | $15.14 | $15.20 | $14.79 | $15.17 | $15.17 | 29,310,290 |
| 2022-08-15 | $14.45 | $15.45 | $14.44 | $15.08 | $15.08 | 63,665,850 |
| 2022-08-12 | $14.25 | $14.50 | $14.03 | $14.17 | $14.17 | 22,452,250 |
| 2022-08-11 | $14.38 | $14.46 | $14.00 | $14.24 | $14.24 | 28,428,440 |
| 2022-08-10 | $14.67 | $14.78 | $14.20 | $14.33 | $14.33 | 29,791,680 |
| 2022-08-09 | $14.07 | $14.97 | $14.05 | $14.61 | $14.61 | 45,267,240 |
| 2022-08-08 | $14.08 | $14.27 | $13.85 | $14.16 | $14.16 | 31,401,140 |
| 2022-08-05 | $13.31 | $14.21 | $13.11 | $14.20 | $14.20 | 46,358,730 |
| 2022-08-04 | $13.45 | $13.51 | $12.70 | $13.20 | $13.20 | 39,164,100 |
| 2022-08-03 | $13.70 | $14.15 | $13.18 | $13.32 | $13.32 | 43,184,490 |
| 2022-08-02 | $13.92 | $14.00 | $13.32 | $13.62 | $13.62 | 40,864,060 |
| 2022-08-01 | $14.00 | $14.40 | $13.74 | $14.35 | $14.35 | 38,699,840 |
| 2022-07-29 | $14.50 | $14.57 | $14.00 | $14.05 | $14.05 | 46,159,460 |
| 2022-07-28 | $14.05 | $14.68 | $14.02 | $14.62 | $14.62 | 65,084,800 |
| 2022-07-27 | $13.27 | $14.18 | $13.14 | $14.02 | $14.02 | 49,561,980 |
| 2022-07-26 | $13.39 | $13.66 | $13.07 | $13.38 | $13.38 | 33,485,100 |
| 2022-07-25 | $13.65 | $14.40 | $13.15 | $13.37 | $13.37 | 59,268,000 |
| 2022-07-22 | $13.60 | $14.14 | $13.51 | $13.76 | $13.76 | 64,451,100 |
| 2022-07-21 | $12.88 | $13.82 | $12.76 | $13.69 | $13.69 | 90,910,330 |
| 2022-07-20 | $13.15 | $13.25 | $12.75 | $12.88 | $12.88 | 32,641,710 |
| 2022-07-19 | $12.71 | $13.19 | $12.63 | $13.06 | $13.06 | 47,620,910 |
| 2022-07-18 | $11.84 | $12.90 | $11.75 | $12.90 | $12.90 | 56,898,010 |
| 2022-07-15 | $12.50 | $12.84 | $11.78 | $11.90 | $11.90 | 58,227,860 |
| 2022-07-14 | $12.11 | $12.76 | $12.06 | $12.60 | $12.60 | 36,004,590 |
| 2022-07-13 | $12.21 | $12.55 | $12.02 | $12.29 | $12.29 | 32,549,670 |
| 2022-07-12 | $12.15 | $12.54 | $11.95 | $12.13 | $12.13 | 37,753,890 |
| 2022-07-11 | $12.35 | $12.60 | $11.92 | $12.13 | $12.13 | 35,761,500 |
| 2022-07-08 | $13.33 | $13.39 | $12.38 | $12.44 | $12.44 | 58,156,210 |
| 2022-07-07 | $12.86 | $13.47 | $12.82 | $13.31 | $13.31 | 54,161,940 |
| 2022-07-06 | $12.95 | $13.45 | $12.81 | $13.00 | $13.00 | 68,748,860 |
| 2022-07-05 | $12.43 | $13.03 | $12.23 | $12.91 | $12.91 | 69,910,860 |
| 2022-07-04 | $11.65 | $12.52 | $11.33 | $12.43 | $12.43 | 55,794,850 |
| 2022-07-01 | $11.86 | $12.05 | $11.59 | $11.66 | $11.66 | 31,291,770 |
| 2022-06-30 | $11.91 | $12.13 | $11.60 | $11.91 | $11.91 | 49,291,670 |
| 2022-06-29 | $12.98 | $13.02 | $11.91 | $11.91 | $11.91 | 81,881,600 |
| 2022-06-28 | $12.87 | $13.47 | $12.68 | $13.23 | $13.23 | 52,800,290 |
| 2022-06-27 | $12.68 | $13.14 | $12.42 | $12.97 | $12.97 | 57,009,860 |
| 2022-06-24 | $12.10 | $12.74 | $12.04 | $12.40 | $12.40 | 50,900,700 |
| 2022-06-23 | $11.38 | $12.22 | $11.33 | $12.19 | $12.19 | 56,727,100 |
| 2022-06-22 | $11.50 | $11.79 | $11.31 | $11.31 | $11.31 | 37,643,480 |
| 2022-06-21 | $11.77 | $11.97 | $11.33 | $11.55 | $11.55 | 44,869,050 |
| 2022-06-20 | $11.81 | $12.22 | $11.75 | $11.88 | $11.88 | 66,698,740 |
| 2022-06-17 | $11.12 | $11.77 | $11.01 | $11.66 | $11.66 | 70,204,850 |
| 2022-06-16 | $10.95 | $11.13 | $10.85 | $11.06 | $11.06 | 44,415,380 |
| 2022-06-15 | $10.74 | $11.40 | $10.69 | $11.00 | $11.00 | 70,294,500 |
| 2022-06-14 | $10.60 | $10.69 | $10.30 | $10.67 | $10.67 | 42,632,200 |
| 2022-06-13 | $10.98 | $11.16 | $10.46 | $10.68 | $10.68 | 68,487,830 |
| 2022-06-10 | $9.66 | $10.64 | $9.63 | $10.64 | $10.64 | 40,911,410 |
| 2022-06-09 | $9.93 | $10.01 | $9.62 | $9.67 | $9.67 | 17,800,320 |
| 2022-06-08 | $10.14 | $10.21 | $9.75 | $10.03 | $10.03 | 30,229,490 |
| 2022-06-07 | $10.19 | $10.34 | $10.02 | $10.16 | $10.16 | 23,875,990 |
| 2022-06-06 | $10.05 | $10.29 | $9.88 | $10.18 | $10.18 | 33,259,100 |
| 2022-06-02 | $9.61 | $10.03 | $9.57 | $10.01 | $10.01 | 30,706,860 |
| 2022-06-01 | $9.65 | $9.87 | $9.59 | $9.65 | $9.65 | 15,762,790 |
| 2022-05-31 | $9.54 | $9.80 | $9.24 | $9.78 | $9.78 | 23,125,550 |
| 2022-05-30 | $9.44 | $9.54 | $9.23 | $9.52 | $9.52 | 16,581,790 |
| 2022-05-27 | $9.68 | $9.74 | $9.29 | $9.41 | $9.41 | 15,089,750 |
| 2022-05-26 | $9.80 | $9.83 | $9.34 | $9.60 | $9.60 | 18,340,240 |
| 2022-05-25 | $9.61 | $9.74 | $9.37 | $9.70 | $9.70 | 19,606,460 |
| 2022-05-24 | $9.97 | $10.21 | $9.54 | $9.54 | $9.54 | 29,390,750 |
| 2022-05-23 | $9.95 | $10.05 | $9.75 | $9.99 | $9.99 | 27,999,600 |
| 2022-05-20 | $9.42 | $9.95 | $9.33 | $9.88 | $9.88 | 34,182,930 |
| 2022-05-19 | $8.98 | $9.48 | $8.95 | $9.33 | $9.33 | 21,484,150 |
| 2022-05-18 | $9.05 | $9.27 | $8.99 | $9.12 | $9.12 | 14,019,710 |
| 2022-05-17 | $8.80 | $9.06 | $8.71 | $9.05 | $9.05 | 16,706,970 |
| 2022-05-16 | $8.90 | $9.07 | $8.78 | $8.84 | $8.84 | 13,789,980 |
| 2022-05-13 | $8.91 | $8.98 | $8.74 | $8.84 | $8.84 | 14,390,040 |
| 2022-05-12 | $8.85 | $9.03 | $8.72 | $8.86 | $8.86 | 14,832,080 |
| 2022-05-11 | $8.75 | $9.21 | $8.75 | $8.91 | $8.91 | 21,728,340 |
| 2022-05-10 | $8.33 | $8.78 | $8.33 | $8.77 | $8.77 | 16,896,780 |
| 2022-05-09 | $8.23 | $8.64 | $8.23 | $8.48 | $8.48 | 12,046,600 |
| 2022-05-06 | $8.34 | $8.56 | $8.33 | $8.44 | $8.44 | 14,955,190 |
| 2022-05-05 | $8.25 | $8.82 | $8.18 | $8.62 | $8.62 | 23,440,040 |
| 2022-05-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-05-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-04-29 | $7.94 | $8.36 | $7.93 | $8.34 | $8.34 | 21,668,730 |
| 2022-04-28 | $7.80 | $8.15 | $7.77 | $7.87 | $7.87 | 22,291,780 |
| 2022-04-27 | $7.14 | $7.95 | $7.14 | $7.90 | $7.90 | 30,391,850 |
| 2022-04-26 | $7.69 | $7.79 | $7.20 | $7.25 | $7.25 | 28,216,730 |
| 2022-04-25 | $8.60 | $8.64 | $7.86 | $7.86 | $7.81 | 31,125,740 |
| 2022-04-22 | $8.92 | $9.07 | $8.65 | $8.73 | $8.67 | 17,150,810 |
| 2022-04-21 | $9.28 | $9.42 | $8.90 | $8.95 | $8.89 | 16,112,380 |
| 2022-04-20 | $9.72 | $9.79 | $9.27 | $9.40 | $9.34 | 14,797,510 |
| 2022-04-19 | $9.77 | $9.97 | $9.59 | $9.69 | $9.62 | 12,679,060 |
| 2022-04-18 | $9.43 | $9.80 | $9.31 | $9.74 | $9.67 | 17,380,590 |
| 2022-04-15 | $9.76 | $9.76 | $9.35 | $9.48 | $9.42 | 19,889,590 |
| 2022-04-14 | $9.84 | $9.94 | $9.60 | $9.78 | $9.71 | 14,557,760 |
| 2022-04-13 | $10.04 | $10.06 | $9.70 | $9.73 | $9.66 | 14,504,650 |
| 2022-04-12 | $9.96 | $10.10 | $9.81 | $10.09 | $10.02 | 15,571,350 |
| 2022-04-11 | $10.31 | $10.48 | $9.90 | $9.95 | $9.88 | 17,516,230 |
| 2022-04-08 | $10.73 | $10.75 | $10.34 | $10.38 | $10.31 | 15,714,120 |
| 2022-04-07 | $10.92 | $11.02 | $10.57 | $10.60 | $10.53 | 17,039,690 |
| 2022-04-06 | $11.30 | $11.35 | $11.00 | $11.10 | $11.02 | 14,294,590 |
| 2022-04-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.31 | 0 |
| 2022-04-04 | $11.39 | $11.39 | $11.39 | $11.39 | $11.31 | 0 |
| 2022-04-01 | $11.50 | $11.51 | $11.35 | $11.39 | $11.31 | 8,369,960 |
| 2022-03-31 | $11.57 | $11.84 | $11.51 | $11.56 | $11.48 | 11,090,760 |
| 2022-03-30 | $11.35 | $11.71 | $11.35 | $11.69 | $11.61 | 13,237,410 |
| 2022-03-29 | $11.46 | $11.48 | $11.18 | $11.33 | $11.25 | 10,685,250 |
| 2022-03-28 | $11.33 | $11.50 | $11.09 | $11.27 | $11.19 | 14,547,070 |
| 2022-03-25 | $11.77 | $11.90 | $11.40 | $11.45 | $11.37 | 13,183,040 |
| 2022-03-24 | $11.99 | $11.99 | $11.61 | $11.75 | $11.67 | 15,191,600 |
| 2022-03-23 | $11.74 | $12.08 | $11.62 | $12.08 | $12.00 | 18,186,680 |
| 2022-03-22 | $11.83 | $11.85 | $11.52 | $11.62 | $11.54 | 11,931,280 |
| 2022-03-21 | $11.67 | $12.08 | $11.62 | $11.83 | $11.75 | 12,930,030 |
| 2022-03-18 | $11.64 | $11.85 | $11.54 | $11.64 | $11.56 | 12,916,110 |
| 2022-03-17 | $11.97 | $12.13 | $11.73 | $11.75 | $11.67 | 18,590,050 |
| 2022-03-16 | $11.30 | $11.87 | $10.92 | $11.83 | $11.75 | 21,716,960 |
| 2022-03-15 | $11.59 | $11.81 | $11.09 | $11.09 | $11.01 | 18,705,740 |
| 2022-03-14 | $11.90 | $12.03 | $11.71 | $11.76 | $11.68 | 15,885,220 |
| 2022-03-11 | $12.18 | $12.22 | $11.71 | $12.11 | $12.03 | 18,006,030 |
| 2022-03-10 | $11.98 | $12.57 | $11.98 | $12.29 | $12.21 | 26,209,750 |
| 2022-03-09 | $11.90 | $12.07 | $11.13 | $11.64 | $11.56 | 21,995,000 |
| 2022-03-08 | $12.77 | $12.88 | $11.77 | $11.93 | $11.85 | 31,855,560 |
| 2022-03-07 | $13.00 | $13.00 | $12.48 | $12.77 | $12.68 | 14,689,140 |
| 2022-03-04 | $13.30 | $13.47 | $12.70 | $12.75 | $12.66 | 24,757,750 |
| 2022-03-03 | $13.99 | $14.04 | $13.38 | $13.46 | $13.37 | 19,799,380 |
| 2022-03-02 | $14.05 | $14.06 | $13.74 | $14.00 | $13.90 | 10,888,550 |
| 2022-03-01 | $13.82 | $14.40 | $13.82 | $13.98 | $13.88 | 18,891,270 |
| 2022-02-28 | $13.78 | $13.85 | $13.45 | $13.81 | $13.72 | 11,703,690 |
| 2022-02-25 | $13.79 | $13.99 | $13.63 | $13.71 | $13.62 | 14,342,760 |
| 2022-02-24 | $14.02 | $14.15 | $13.29 | $13.65 | $13.56 | 22,417,240 |
| 2022-02-23 | $13.43 | $14.12 | $13.43 | $14.06 | $13.96 | 22,782,100 |
| 2022-02-22 | $13.52 | $13.61 | $13.19 | $13.36 | $13.27 | 13,661,010 |
| 2022-02-21 | $13.68 | $13.94 | $13.51 | $13.65 | $13.56 | 12,326,610 |
| 2022-02-18 | $13.49 | $13.78 | $13.30 | $13.73 | $13.64 | 16,014,470 |
| 2022-02-17 | $13.40 | $13.66 | $13.11 | $13.50 | $13.41 | 21,727,360 |
| 2022-02-16 | $12.72 | $13.70 | $12.60 | $13.40 | $13.31 | 28,607,870 |
| 2022-02-15 | $12.13 | $12.75 | $12.05 | $12.66 | $12.57 | 22,359,760 |
| 2022-02-14 | $12.22 | $12.43 | $11.98 | $12.03 | $11.95 | 14,173,580 |
| 2022-02-11 | $12.32 | $12.51 | $12.13 | $12.33 | $12.25 | 18,176,220 |
| 2022-02-10 | $13.21 | $13.29 | $12.26 | $12.37 | $12.29 | 33,877,280 |
| 2022-02-09 | $12.70 | $13.27 | $12.59 | $13.14 | $13.05 | 29,614,890 |
| 2022-02-08 | $13.15 | $13.19 | $12.50 | $12.68 | $12.59 | 19,645,550 |
| 2022-02-07 | $13.50 | $13.82 | $12.97 | $13.13 | $13.04 | 18,625,970 |
| 2022-02-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2022-02-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2022-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2022-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2022-01-28 | $13.45 | $13.68 | $12.62 | $13.30 | $13.21 | 26,080,310 |
| 2022-01-27 | $13.82 | $13.96 | $13.43 | $13.47 | $13.38 | 16,784,940 |
| 2022-01-26 | $13.34 | $13.96 | $13.34 | $13.89 | $13.79 | 20,261,880 |
| 2022-01-25 | $13.59 | $13.80 | $13.36 | $13.39 | $13.30 | 18,503,630 |
| 2022-01-24 | $13.53 | $13.99 | $13.26 | $13.67 | $13.58 | 17,883,540 |
| 2022-01-21 | $13.39 | $13.60 | $13.22 | $13.42 | $13.33 | 16,441,080 |
| 2022-01-20 | $14.03 | $14.03 | $13.39 | $13.44 | $13.35 | 20,318,350 |
| 2022-01-19 | $14.03 | $14.25 | $13.74 | $13.95 | $13.85 | 17,614,030 |
| 2022-01-18 | $14.45 | $14.97 | $14.26 | $14.33 | $14.23 | 22,671,000 |
| 2022-01-17 | $14.10 | $14.55 | $13.90 | $14.41 | $14.31 | 19,993,290 |
| 2022-01-14 | $13.83 | $14.28 | $13.81 | $14.12 | $14.02 | 18,602,000 |
| 2022-01-13 | $14.28 | $14.36 | $13.81 | $13.89 | $13.79 | 16,555,620 |
| 2022-01-12 | $13.99 | $14.27 | $13.84 | $14.13 | $14.03 | 19,149,550 |
| 2022-01-11 | $13.67 | $13.93 | $13.63 | $13.81 | $13.72 | 19,596,810 |
| 2022-01-10 | $13.80 | $13.97 | $13.52 | $13.67 | $13.58 | 24,586,610 |
| 2022-01-07 | $14.30 | $14.55 | $13.88 | $13.90 | $13.80 | 27,894,220 |
| 2022-01-06 | $14.20 | $14.55 | $14.13 | $14.47 | $14.37 | 19,816,710 |
| 2022-01-05 | $15.29 | $15.53 | $14.20 | $14.42 | $14.32 | 42,277,300 |
| 2022-01-04 | $16.50 | $16.86 | $15.36 | $15.48 | $15.37 | 42,553,570 |
| 2022-01-03 | $16.23 | $16.23 | $16.23 | $16.23 | $16.12 | 0 |
| 2021-12-31 | $15.74 | $16.43 | $15.60 | $16.23 | $16.12 | 32,538,280 |
| 2021-12-30 | $15.90 | $16.10 | $15.49 | $15.60 | $15.49 | 25,039,930 |
| 2021-12-29 | $15.88 | $16.35 | $15.54 | $15.90 | $15.79 | 24,984,900 |
| 2021-12-28 | $16.70 | $17.00 | $15.65 | $15.87 | $15.76 | 36,759,680 |
| 2021-12-27 | $16.60 | $17.70 | $16.45 | $16.60 | $16.49 | 30,910,030 |
| 2021-12-24 | $17.38 | $18.20 | $16.80 | $16.88 | $16.76 | 39,100,950 |
| 2021-12-22 | $16.68 | $16.78 | $16.32 | $16.65 | $16.54 | 18,538,810 |
| 2021-12-21 | $16.61 | $16.92 | $16.16 | $16.55 | $16.44 | 25,996,650 |
| 2021-12-20 | $17.30 | $17.30 | $16.49 | $16.50 | $16.39 | 38,797,710 |
| 2021-12-17 | $18.14 | $18.24 | $17.25 | $17.48 | $17.36 | 38,449,690 |
| 2021-12-16 | $17.71 | $18.33 | $17.34 | $18.14 | $18.02 | 45,188,040 |
| 2021-12-15 | $17.08 | $18.42 | $16.97 | $17.70 | $17.58 | 65,536,930 |
| 2021-12-14 | $16.23 | $17.17 | $16.12 | $17.06 | $16.94 | 48,998,180 |
| 2021-12-13 | $16.47 | $16.53 | $15.70 | $16.40 | $16.29 | 40,773,830 |
| 2021-12-08 | $15.45 | $16.10 | $15.28 | $16.07 | $15.96 | 40,385,250 |
| 2021-12-07 | $15.26 | $15.58 | $15.10 | $15.51 | $15.40 | 42,926,610 |
| 2021-12-06 | $15.33 | $15.69 | $15.12 | $15.18 | $15.08 | 40,993,390 |
| 2021-12-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.19 | 31,796,740 |
| 2021-12-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.22 | 64,382,910 |
| 2021-12-01 | $16.03 | $16.21 | $15.70 | $16.10 | $15.99 | 47,284,540 |
| 2021-11-30 | $17.26 | $17.26 | $15.99 | $16.02 | $15.91 | 70,259,230 |
| 2021-11-29 | $16.15 | $17.19 | $16.02 | $17.06 | $16.94 | 62,807,800 |
| 2021-11-26 | $16.70 | $16.98 | $16.38 | $16.57 | $16.46 | 46,561,050 |
| 2021-11-25 | $17.25 | $17.25 | $16.62 | $16.73 | $16.62 | 52,713,910 |
| 2021-11-24 | $17.59 | $17.66 | $16.90 | $17.24 | $17.12 | 74,758,280 |
| 2021-11-23 | $18.28 | $18.30 | $17.28 | $17.35 | $17.23 | 93,638,800 |
| 2021-11-22 | $16.51 | $18.10 | $16.50 | $18.10 | $17.98 | 97,299,980 |
| 2021-11-19 | $15.71 | $16.76 | $15.58 | $16.45 | $16.34 | 72,016,680 |
| 2021-11-18 | $15.35 | $16.06 | $15.26 | $15.55 | $15.44 | 60,933,730 |
| 2021-11-17 | $15.03 | $15.86 | $14.90 | $15.57 | $15.46 | 58,820,940 |
| 2021-11-16 | $15.66 | $15.78 | $14.93 | $15.04 | $14.94 | 60,372,720 |
| 2021-11-15 | $15.73 | $16.15 | $15.40 | $15.50 | $15.39 | 130,805,450 |
| 2021-11-12 | $14.14 | $15.25 | $14.14 | $15.25 | $15.15 | 88,371,420 |
| 2021-11-11 | $14.18 | $14.32 | $13.80 | $13.86 | $13.77 | 56,508,410 |
| 2021-11-10 | $14.27 | $14.58 | $13.85 | $14.22 | $14.12 | 61,405,540 |
| 2021-11-09 | $14.25 | $14.80 | $13.96 | $14.07 | $13.97 | 66,917,040 |
| 2021-11-08 | $14.40 | $14.56 | $13.80 | $14.05 | $13.95 | 79,199,660 |
| 2021-11-05 | $14.40 | $15.47 | $14.40 | $14.63 | $14.53 | 127,185,050 |
| 2021-11-04 | $13.14 | $14.47 | $13.05 | $14.47 | $14.37 | 119,812,300 |
| 2021-11-03 | $13.00 | $13.39 | $12.56 | $13.15 | $13.06 | 111,004,240 |
| 2021-11-02 | $15.00 | $15.00 | $13.42 | $13.42 | $13.33 | 161,296,950 |
| 2021-11-01 | $14.00 | $14.91 | $13.98 | $14.91 | $14.81 | 97,230,490 |
| 2021-10-29 | $12.50 | $13.72 | $11.99 | $13.55 | $13.46 | 119,581,090 |
| 2021-10-28 | $12.21 | $12.95 | $11.75 | $12.47 | $12.38 | 71,403,740 |
| 2021-10-27 | $12.13 | $12.35 | $11.93 | $12.21 | $12.13 | 34,066,890 |
| 2021-10-26 | $12.22 | $12.36 | $12.00 | $12.16 | $12.08 | 36,285,370 |
| 2021-10-25 | $12.18 | $12.34 | $11.92 | $12.11 | $12.03 | 41,099,420 |
| 2021-10-22 | $11.71 | $12.23 | $11.50 | $12.18 | $12.10 | 64,455,610 |
| 2021-10-21 | $11.01 | $12.23 | $10.99 | $11.90 | $11.82 | 75,529,720 |
| 2021-10-20 | $11.42 | $11.42 | $10.66 | $11.13 | $11.05 | 51,419,210 |
| 2021-10-19 | $10.78 | $11.42 | $10.70 | $11.28 | $11.20 | 31,835,190 |
| 2021-10-18 | $10.73 | $10.84 | $10.59 | $10.74 | $10.67 | 18,265,860 |
| 2021-10-15 | $10.51 | $10.84 | $10.44 | $10.73 | $10.66 | 17,079,020 |
| 2021-10-14 | $10.31 | $10.68 | $10.19 | $10.51 | $10.44 | 18,999,310 |
| 2021-10-13 | $10.12 | $10.27 | $9.93 | $10.26 | $10.19 | 17,602,190 |
| 2021-10-12 | $10.65 | $10.72 | $9.90 | $10.12 | $10.05 | 26,841,740 |
| 2021-10-11 | $10.65 | $10.77 | $10.50 | $10.67 | $10.60 | 10,275,160 |
| 2021-10-08 | $10.68 | $10.78 | $10.58 | $10.67 | $10.60 | 16,107,310 |
| 2021-10-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.40 | 0 |
| 2021-10-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.40 | 0 |
| 2021-09-30 | $10.17 | $10.54 | $10.17 | $10.47 | $10.40 | 16,489,860 |
| 2021-09-29 | $10.38 | $10.50 | $10.05 | $10.10 | $10.03 | 18,615,290 |
| 2021-09-28 | $10.39 | $10.58 | $10.35 | $10.48 | $10.41 | 14,528,080 |
| 2021-09-27 | $11.08 | $11.25 | $10.20 | $10.45 | $10.38 | 35,487,370 |
| 2021-09-24 | $11.57 | $11.76 | $11.03 | $11.08 | $11.00 | 27,495,060 |
| 2021-09-23 | $11.62 | $11.77 | $11.48 | $11.56 | $11.48 | 19,905,030 |
| 2021-09-22 | $11.48 | $11.60 | $11.16 | $11.50 | $11.42 | 29,615,290 |
| 2021-09-21 | $11.71 | $11.71 | $11.71 | $11.71 | $11.63 | 0 |
| 2021-09-20 | $11.71 | $11.71 | $11.71 | $11.71 | $11.63 | 0 |
| 2021-09-17 | $12.06 | $12.17 | $11.48 | $11.71 | $11.63 | 33,285,330 |
| 2021-09-16 | $12.70 | $12.70 | $11.85 | $12.18 | $12.10 | 48,039,100 |
| 2021-09-15 | $12.38 | $12.83 | $12.31 | $12.78 | $12.69 | 38,931,630 |
| 2021-09-14 | $12.29 | $12.93 | $12.11 | $12.48 | $12.39 | 48,300,430 |
| 2021-09-13 | $12.66 | $12.71 | $12.19 | $12.28 | $12.20 | 36,558,540 |
| 2021-09-10 | $12.87 | $12.94 | $12.27 | $12.75 | $12.66 | 43,358,320 |
| 2021-09-09 | $13.04 | $13.13 | $12.49 | $12.68 | $12.59 | 49,122,170 |
| 2021-09-08 | $13.03 | $13.35 | $12.95 | $13.10 | $13.01 | 59,527,330 |
| 2021-09-07 | $11.89 | $13.05 | $11.78 | $13.05 | $12.96 | 68,830,360 |
| 2021-09-06 | $12.08 | $12.11 | $11.50 | $11.86 | $11.78 | 39,908,240 |
| 2021-09-03 | $12.52 | $13.10 | $12.00 | $12.08 | $12.00 | 54,753,790 |
| 2021-09-02 | $12.15 | $12.89 | $12.13 | $12.68 | $12.59 | 41,292,950 |
| 2021-09-01 | $12.91 | $13.02 | $12.03 | $12.28 | $12.20 | 55,663,690 |
| 2021-08-31 | $13.50 | $13.50 | $12.56 | $12.93 | $12.84 | 75,261,500 |
| 2021-08-30 | $12.83 | $13.74 | $12.73 | $13.70 | $13.61 | 71,849,310 |
| 2021-08-27 | $12.47 | $13.15 | $12.37 | $12.84 | $12.75 | 53,240,190 |
| 2021-08-26 | $12.40 | $12.87 | $12.19 | $12.60 | $12.51 | 55,564,260 |
| 2021-08-25 | $12.19 | $12.42 | $11.98 | $12.38 | $12.30 | 40,998,570 |
| 2021-08-24 | $12.15 | $12.31 | $11.95 | $12.14 | $12.06 | 38,498,490 |
| 2021-08-23 | $11.99 | $12.36 | $11.75 | $12.22 | $12.14 | 49,332,190 |
| 2021-08-20 | $11.84 | $12.00 | $11.53 | $11.81 | $11.73 | 33,056,050 |
| 2021-08-19 | $11.65 | $12.05 | $11.41 | $11.84 | $11.76 | 50,186,920 |
| 2021-08-18 | $11.70 | $12.27 | $11.16 | $11.52 | $11.44 | 77,149,760 |
| 2021-08-17 | $12.40 | $12.54 | $11.76 | $12.00 | $11.92 | 57,830,290 |
| 2021-08-16 | $13.05 | $13.07 | $12.29 | $12.39 | $12.31 | 77,642,160 |
| 2021-08-13 | $12.28 | $13.17 | $12.17 | $13.09 | $13.00 | 90,539,160 |
| 2021-08-12 | $11.93 | $12.48 | $11.82 | $12.23 | $12.15 | 69,158,950 |
| 2021-08-11 | $12.06 | $12.19 | $11.72 | $12.07 | $11.99 | 53,777,100 |
| 2021-08-10 | $11.34 | $12.42 | $11.31 | $12.00 | $11.92 | 87,014,240 |
| 2021-08-09 | $11.71 | $11.73 | $11.08 | $11.40 | $11.32 | 54,485,910 |
| 2021-08-06 | $11.49 | $11.95 | $11.33 | $11.71 | $11.63 | 60,753,510 |
| 2021-08-05 | $11.45 | $11.68 | $10.91 | $11.50 | $11.42 | 67,067,230 |
| 2021-08-04 | $11.02 | $11.59 | $11.02 | $11.40 | $11.32 | 66,430,910 |
| 2021-08-03 | $12.05 | $12.05 | $10.98 | $10.99 | $10.91 | 89,434,630 |
| 2021-08-02 | $11.17 | $12.43 | $11.13 | $12.06 | $11.98 | 99,223,840 |
| 2021-07-30 | $11.61 | $11.62 | $10.98 | $11.30 | $11.22 | 80,096,650 |
| 2021-07-29 | $11.36 | $11.73 | $11.16 | $11.69 | $11.61 | 81,142,660 |
| 2021-07-28 | $10.68 | $11.36 | $10.55 | $11.19 | $11.11 | 75,142,460 |
| 2021-07-27 | $11.25 | $11.66 | $10.88 | $10.96 | $10.88 | 78,304,230 |
| 2021-07-26 | $10.99 | $11.58 | $10.91 | $11.17 | $11.09 | 80,060,890 |
| 2021-07-23 | $10.69 | $11.29 | $10.69 | $10.94 | $10.87 | 74,251,150 |
| 2021-07-22 | $10.37 | $10.66 | $10.24 | $10.59 | $10.52 | 46,891,990 |
| 2021-07-21 | $10.33 | $10.57 | $10.20 | $10.49 | $10.42 | 50,640,170 |
| 2021-07-20 | $9.86 | $10.37 | $9.78 | $10.33 | $10.26 | 41,007,100 |
| 2021-07-19 | $9.81 | $10.02 | $9.76 | $9.98 | $9.91 | 24,463,620 |
| 2021-07-16 | $9.80 | $10.09 | $9.73 | $9.85 | $9.78 | 32,144,770 |
| 2021-07-15 | $9.79 | $9.94 | $9.48 | $9.82 | $9.75 | 35,423,520 |
| 2021-07-14 | $10.03 | $10.06 | $9.83 | $9.84 | $9.77 | 28,647,710 |
| 2021-07-13 | $10.13 | $10.23 | $9.88 | $10.11 | $10.04 | 40,116,570 |
| 2021-07-12 | $10.47 | $10.54 | $10.12 | $10.20 | $10.13 | 54,486,370 |
| 2021-07-09 | $9.85 | $10.36 | $9.83 | $10.30 | $10.23 | 57,232,640 |
| 2021-07-08 | $9.83 | $10.09 | $9.80 | $9.89 | $9.82 | 44,943,430 |
| 2021-07-07 | $9.51 | $9.95 | $9.48 | $9.89 | $9.82 | 49,486,690 |
| 2021-07-06 | $9.56 | $9.69 | $9.36 | $9.63 | $9.56 | 29,973,150 |
| 2021-07-05 | $9.44 | $9.69 | $9.40 | $9.56 | $9.49 | 24,071,070 |
| 2021-07-02 | $9.25 | $9.64 | $9.24 | $9.45 | $9.39 | 30,229,030 |
| 2021-07-01 | $9.80 | $9.80 | $9.30 | $9.30 | $9.24 | 36,177,500 |
| 2021-06-30 | $9.41 | $9.91 | $9.39 | $9.81 | $9.74 | 39,861,300 |
| 2021-06-29 | $9.61 | $9.68 | $9.39 | $9.41 | $9.35 | 24,759,830 |
| 2021-06-28 | $9.43 | $9.89 | $9.43 | $9.65 | $9.58 | 42,149,370 |
| 2021-06-25 | $9.35 | $9.55 | $9.19 | $9.39 | $9.33 | 31,813,590 |
| 2021-06-24 | $9.41 | $9.64 | $9.35 | $9.37 | $9.31 | 34,919,320 |
| 2021-06-23 | $9.42 | $9.83 | $9.36 | $9.49 | $9.43 | 42,359,880 |
| 2021-06-22 | $9.39 | $9.55 | $9.29 | $9.47 | $9.41 | 29,871,640 |
| 2021-06-21 | $9.55 | $9.56 | $9.31 | $9.44 | $9.38 | 33,410,480 |
| 2021-06-18 | $9.35 | $9.68 | $9.21 | $9.56 | $9.49 | 65,224,490 |
| 2021-06-17 | $8.76 | $9.20 | $8.73 | $9.14 | $9.08 | 36,362,730 |
| 2021-06-16 | $8.91 | $9.02 | $8.72 | $8.74 | $8.68 | 16,258,230 |
| 2021-06-15 | $8.85 | $9.08 | $8.83 | $8.93 | $8.87 | 14,720,710 |
| 2021-06-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.82 | 0 |
| 2021-06-11 | $9.17 | $9.24 | $8.86 | $8.88 | $8.82 | 27,034,350 |
| 2021-06-10 | $8.78 | $9.21 | $8.72 | $9.12 | $9.06 | 28,759,030 |
| 2021-06-09 | $8.99 | $8.99 | $8.72 | $8.78 | $8.72 | 19,119,220 |
| 2021-06-08 | $9.20 | $9.21 | $8.98 | $9.02 | $8.91 | 21,426,450 |
| 2021-06-07 | $9.18 | $9.26 | $9.01 | $9.13 | $9.02 | 28,217,770 |
| 2021-06-04 | $8.97 | $9.19 | $8.91 | $9.11 | $9.00 | 34,451,400 |
| 2021-06-03 | $8.89 | $9.11 | $8.88 | $8.93 | $8.82 | 20,492,490 |
| 2021-06-02 | $8.85 | $9.17 | $8.85 | $8.87 | $8.76 | 27,591,300 |
| 2021-06-01 | $8.85 | $8.96 | $8.76 | $8.87 | $8.76 | 14,951,910 |
| 2021-05-31 | $8.72 | $8.87 | $8.71 | $8.86 | $8.75 | 18,145,250 |
| 2021-05-28 | $8.80 | $8.80 | $8.64 | $8.68 | $8.57 | 18,611,830 |
| 2021-05-27 | $8.51 | $8.88 | $8.48 | $8.81 | $8.70 | 33,104,450 |
| 2021-05-26 | $8.43 | $8.56 | $8.42 | $8.51 | $8.40 | 12,100,890 |
| 2021-05-25 | $8.40 | $8.47 | $8.28 | $8.43 | $8.32 | 10,706,020 |
| 2021-05-24 | $8.36 | $8.41 | $8.33 | $8.40 | $8.30 | 6,933,320 |
| 2021-05-21 | $8.49 | $8.51 | $8.37 | $8.38 | $8.28 | 7,513,500 |
| 2021-05-20 | $8.51 | $8.58 | $8.43 | $8.46 | $8.35 | 9,017,950 |
| 2021-05-19 | $8.42 | $8.63 | $8.36 | $8.54 | $8.43 | 14,393,460 |
| 2021-05-18 | $8.37 | $8.42 | $8.31 | $8.42 | $8.31 | 7,216,660 |
| 2021-05-17 | $8.45 | $8.58 | $8.36 | $8.37 | $8.27 | 11,539,060 |
| 2021-05-14 | $8.30 | $8.44 | $8.28 | $8.44 | $8.33 | 11,337,290 |
| 2021-05-13 | $8.29 | $8.43 | $8.27 | $8.30 | $8.20 | 9,347,750 |
| 2021-05-12 | $8.36 | $8.40 | $8.29 | $8.37 | $8.27 | 8,399,950 |
| 2021-05-11 | $8.37 | $8.40 | $8.26 | $8.39 | $8.29 | 8,242,860 |
| 2021-05-10 | $8.25 | $8.47 | $8.20 | $8.41 | $8.31 | 12,222,360 |
| 2021-05-07 | $8.15 | $8.35 | $8.09 | $8.25 | $8.15 | 11,567,150 |
| 2021-05-06 | $8.15 | $8.19 | $8.10 | $8.14 | $8.04 | 6,500,720 |
| 2021-05-05 | $8.09 | $8.09 | $8.09 | $8.09 | $7.99 | 0 |
| 2021-05-04 | $8.09 | $8.09 | $8.09 | $8.09 | $7.99 | 0 |
| 2021-04-30 | $8.22 | $8.23 | $8.07 | $8.09 | $7.99 | 10,219,480 |
| 2021-04-29 | $8.19 | $8.27 | $8.19 | $8.20 | $8.10 | 6,777,060 |
| 2021-04-28 | $8.26 | $8.33 | $8.16 | $8.22 | $8.12 | 7,763,180 |
| 2021-04-27 | $8.36 | $8.39 | $8.16 | $8.27 | $8.17 | 9,765,460 |
| 2021-04-26 | $8.41 | $8.51 | $8.37 | $8.37 | $8.27 | 11,537,510 |
| 2021-04-23 | $8.46 | $8.46 | $8.32 | $8.42 | $8.31 | 8,011,140 |
| 2021-04-22 | $8.55 | $8.58 | $8.40 | $8.46 | $8.35 | 11,984,350 |
| 2021-04-21 | $8.59 | $8.64 | $8.51 | $8.53 | $8.42 | 7,809,420 |
| 2021-04-20 | $8.56 | $8.76 | $8.55 | $8.65 | $8.54 | 14,110,780 |
| 2021-04-19 | $8.39 | $8.62 | $8.39 | $8.58 | $8.47 | 11,214,320 |
| 2021-04-16 | $8.40 | $8.47 | $8.34 | $8.40 | $8.30 | 8,636,950 |
| 2021-04-15 | $8.40 | $8.46 | $8.26 | $8.41 | $8.31 | 8,200,930 |
| 2021-04-14 | $8.20 | $8.44 | $8.15 | $8.43 | $8.32 | 10,500,440 |
| 2021-04-13 | $8.25 | $8.28 | $8.06 | $8.15 | $8.05 | 9,313,570 |
| 2021-04-12 | $8.50 | $8.52 | $8.20 | $8.23 | $8.13 | 15,030,090 |
| 2021-04-09 | $8.56 | $8.59 | $8.44 | $8.49 | $8.38 | 8,228,710 |
| 2021-04-08 | $8.65 | $8.67 | $8.55 | $8.56 | $8.45 | 9,207,400 |
| 2021-04-07 | $8.65 | $8.70 | $8.53 | $8.69 | $8.58 | 9,304,800 |
| 2021-04-06 | $8.66 | $8.72 | $8.60 | $8.68 | $8.57 | 9,081,320 |
| 2021-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.49 | 0 |
| 2021-04-02 | $8.51 | $8.64 | $8.42 | $8.60 | $8.49 | 11,126,200 |
| 2021-04-01 | $8.43 | $8.55 | $8.43 | $8.49 | $8.38 | 10,805,210 |
| 2021-03-31 | $8.89 | $8.90 | $8.35 | $8.40 | $8.30 | 28,281,460 |
| 2021-03-30 | $8.98 | $9.01 | $8.84 | $8.88 | $8.77 | 13,010,350 |
| 2021-03-29 | $9.06 | $9.12 | $9.00 | $9.01 | $8.90 | 10,100,030 |
| 2021-03-26 | $8.97 | $9.08 | $8.95 | $9.07 | $8.96 | 9,660,240 |
| 2021-03-25 | $9.03 | $9.13 | $8.96 | $8.98 | $8.87 | 9,589,870 |
| 2021-03-24 | $8.99 | $9.11 | $8.97 | $9.03 | $8.92 | 7,450,950 |
| 2021-03-23 | $9.09 | $9.19 | $8.97 | $9.03 | $8.92 | 11,115,110 |
| 2021-03-22 | $8.89 | $9.12 | $8.89 | $9.09 | $8.98 | 10,748,850 |
| 2021-03-19 | $8.91 | $9.05 | $8.88 | $8.94 | $8.83 | 9,958,960 |
| 2021-03-18 | $9.14 | $9.15 | $8.96 | $8.98 | $8.87 | 17,252,720 |
| 2021-03-17 | $9.19 | $9.20 | $9.00 | $9.12 | $9.01 | 11,145,120 |
| 2021-03-16 | $9.23 | $9.31 | $9.18 | $9.20 | $9.09 | 11,812,310 |
| 2021-03-15 | $9.26 | $9.33 | $9.15 | $9.22 | $9.10 | 9,751,670 |
| 2021-03-12 | $9.37 | $9.40 | $9.18 | $9.26 | $9.14 | 10,813,860 |
| 2021-03-11 | $9.18 | $9.39 | $9.14 | $9.36 | $9.24 | 12,026,010 |
| 2021-03-10 | $9.32 | $9.35 | $9.11 | $9.17 | $9.06 | 11,085,190 |
| 2021-03-09 | $9.66 | $9.69 | $9.06 | $9.20 | $9.09 | 22,976,930 |
| 2021-03-08 | $9.87 | $9.94 | $9.66 | $9.66 | $9.54 | 18,157,440 |
| 2021-03-05 | $9.70 | $9.87 | $9.66 | $9.81 | $9.69 | 18,756,350 |
| 2021-03-04 | $9.81 | $10.18 | $9.74 | $9.87 | $9.75 | 38,795,910 |
| 2021-03-03 | $9.67 | $9.95 | $9.67 | $9.92 | $9.80 | 20,849,270 |
| 2021-03-02 | $9.80 | $9.84 | $9.60 | $9.72 | $9.60 | 18,203,130 |
| 2021-03-01 | $9.42 | $9.82 | $9.42 | $9.80 | $9.68 | 19,468,690 |
| 2021-02-26 | $9.25 | $9.49 | $9.20 | $9.36 | $9.24 | 11,307,870 |
| 2021-02-25 | $9.85 | $9.88 | $9.42 | $9.46 | $9.34 | 19,203,290 |
| 2021-02-24 | $9.90 | $10.01 | $9.65 | $9.80 | $9.68 | 19,936,230 |
| 2021-02-23 | $9.73 | $9.97 | $9.60 | $9.87 | $9.75 | 23,189,850 |
| 2021-02-22 | $9.58 | $10.15 | $9.56 | $9.84 | $9.72 | 38,010,040 |
| 2021-02-19 | $9.36 | $9.56 | $9.28 | $9.55 | $9.43 | 19,322,390 |
| 2021-02-18 | $9.45 | $9.55 | $9.31 | $9.36 | $9.24 | 18,994,390 |
| 2021-02-17 | $9.21 | $9.21 | $9.21 | $9.21 | $9.10 | 0 |
| 2021-02-16 | $9.21 | $9.21 | $9.21 | $9.21 | $9.10 | 0 |
| 2021-02-15 | $9.21 | $9.21 | $9.21 | $9.21 | $9.10 | 0 |
| 2021-02-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.10 | 0 |
| 2021-02-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.10 | 0 |
| 2021-02-10 | $9.30 | $9.34 | $9.16 | $9.21 | $9.10 | 14,347,100 |
| 2021-02-09 | $9.07 | $9.36 | $9.02 | $9.30 | $9.18 | 16,796,630 |
| 2021-02-08 | $8.95 | $9.17 | $8.82 | $9.07 | $8.96 | 18,542,610 |
| 2021-02-05 | $9.41 | $9.42 | $8.87 | $8.87 | $8.76 | 38,186,030 |
| 2021-02-04 | $10.23 | $10.25 | $9.45 | $9.48 | $9.36 | 73,556,510 |
| 2021-02-03 | $10.68 | $11.37 | $10.46 | $10.50 | $10.37 | 79,331,520 |
| 2021-02-02 | $10.24 | $10.35 | $9.96 | $10.34 | $10.21 | 28,560,710 |
| 2021-02-01 | $10.01 | $10.26 | $9.97 | $10.21 | $10.08 | 18,255,980 |
| 2021-01-29 | $10.15 | $10.34 | $9.81 | $10.04 | $9.91 | 27,470,770 |
| 2021-01-28 | $10.01 | $10.35 | $10.01 | $10.07 | $9.94 | 25,162,340 |
| 2021-01-27 | $10.64 | $10.77 | $10.16 | $10.27 | $10.14 | 41,341,140 |
| 2021-01-26 | $10.65 | $11.10 | $10.44 | $10.61 | $10.48 | 46,759,710 |
| 2021-01-25 | $10.90 | $10.94 | $10.52 | $10.76 | $10.63 | 46,239,580 |
| 2021-01-22 | $10.98 | $11.08 | $10.75 | $10.96 | $10.82 | 61,596,440 |
| 2021-01-21 | $10.53 | $11.23 | $10.48 | $11.06 | $10.92 | 89,053,440 |
| 2021-01-20 | $10.05 | $10.46 | $9.86 | $10.46 | $10.33 | 37,834,280 |
| 2021-01-19 | $10.80 | $10.80 | $10.20 | $10.23 | $10.10 | 57,336,110 |
| 2021-01-18 | $10.32 | $10.94 | $10.25 | $10.93 | $10.79 | 51,146,670 |
| 2021-01-15 | $10.33 | $10.51 | $10.09 | $10.25 | $10.12 | 25,233,100 |
| 2021-01-14 | $10.64 | $10.82 | $10.30 | $10.39 | $10.26 | 37,068,290 |
| 2021-01-13 | $10.28 | $10.80 | $10.18 | $10.71 | $10.58 | 44,440,880 |
| 2021-01-12 | $10.16 | $10.51 | $9.99 | $10.37 | $10.24 | 30,993,710 |
| 2021-01-11 | $10.53 | $10.84 | $10.28 | $10.33 | $10.20 | 42,400,520 |
| 2021-01-08 | $10.47 | $10.73 | $10.37 | $10.54 | $10.41 | 30,324,270 |
| 2021-01-07 | $10.51 | $10.80 | $10.42 | $10.46 | $10.33 | 41,291,600 |
| 2021-01-06 | $11.08 | $11.11 | $10.60 | $10.63 | $10.50 | 41,864,160 |
| 2021-01-05 | $10.50 | $11.02 | $10.46 | $10.98 | $10.84 | 67,394,710 |
| 2021-01-04 | $10.20 | $10.88 | $10.04 | $10.58 | $10.45 | 58,502,760 |
| 2021-01-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 0 |
| 2020-12-31 | $10.04 | $10.25 | $9.94 | $10.12 | $9.99 | 31,339,350 |
| 2020-12-30 | $9.80 | $10.14 | $9.76 | $10.01 | $9.89 | 38,282,870 |
| 2020-12-29 | $10.05 | $10.17 | $9.78 | $9.84 | $9.72 | 41,418,570 |
| 2020-12-28 | $9.75 | $9.78 | $9.45 | $9.59 | $9.47 | 22,757,580 |
| 2020-12-25 | $9.73 | $9.86 | $9.60 | $9.80 | $9.68 | 25,405,490 |
| 2020-12-24 | $9.90 | $9.90 | $9.58 | $9.78 | $9.66 | 29,664,040 |
| 2020-12-23 | $9.45 | $9.89 | $9.35 | $9.87 | $9.75 | 39,531,280 |
| 2020-12-22 | $9.70 | $9.85 | $9.38 | $9.40 | $9.28 | 31,875,790 |
| 2020-12-21 | $9.11 | $9.88 | $9.04 | $9.82 | $9.70 | 45,431,550 |
| 2020-12-18 | $9.29 | $9.31 | $9.07 | $9.10 | $8.99 | 15,230,800 |
| 2020-12-17 | $9.20 | $9.22 | $8.78 | $9.22 | $9.10 | 26,040,080 |
| 2020-12-16 | $9.19 | $9.32 | $9.14 | $9.16 | $9.05 | 18,225,520 |
| 2020-12-15 | $9.12 | $9.24 | $9.09 | $9.14 | $9.03 | 16,836,420 |
| 2020-12-14 | $9.32 | $9.34 | $9.11 | $9.21 | $9.10 | 18,603,630 |
| 2020-12-11 | $9.66 | $9.69 | $9.16 | $9.28 | $9.16 | 26,684,280 |
| 2020-12-10 | $9.58 | $9.81 | $9.43 | $9.65 | $9.53 | 21,913,110 |
| 2020-12-09 | $9.97 | $10.00 | $9.62 | $9.62 | $9.50 | 30,837,560 |
| 2020-12-08 | $10.30 | $10.33 | $9.84 | $9.99 | $9.87 | 65,466,640 |
| 2020-12-07 | $10.85 | $10.89 | $10.37 | $10.41 | $10.28 | 103,110,330 |
| 2020-12-04 | $9.91 | $9.99 | $9.73 | $9.90 | $9.78 | 27,043,380 |
| 2020-12-03 | $9.99 | $10.25 | $9.88 | $10.09 | $9.96 | 53,962,050 |
| 2020-12-02 | $9.23 | $9.97 | $9.23 | $9.85 | $9.73 | 51,113,810 |
| 2020-12-01 | $9.07 | $9.25 | $9.05 | $9.23 | $9.11 | 12,785,240 |
| 2020-11-30 | $9.13 | $9.25 | $9.07 | $9.13 | $9.02 | 11,472,220 |
| 2020-11-27 | $9.37 | $9.40 | $9.02 | $9.13 | $9.02 | 24,885,540 |
| 2020-11-26 | $9.47 | $9.51 | $9.33 | $9.38 | $9.26 | 11,646,650 |
| 2020-11-25 | $9.75 | $9.77 | $9.45 | $9.45 | $9.33 | 16,038,320 |
| 2020-11-24 | $9.65 | $9.74 | $9.57 | $9.73 | $9.61 | 16,901,070 |
| 2020-11-23 | $9.48 | $9.66 | $9.43 | $9.60 | $9.48 | 18,487,500 |
| 2020-11-20 | $9.38 | $9.49 | $9.37 | $9.48 | $9.36 | 13,544,630 |
| 2020-11-19 | $9.49 | $9.56 | $9.35 | $9.40 | $9.28 | 17,924,820 |
| 2020-11-18 | $9.53 | $9.69 | $9.44 | $9.54 | $9.42 | 12,963,270 |
| 2020-11-17 | $9.86 | $9.88 | $9.41 | $9.55 | $9.43 | 15,755,380 |
| 2020-11-16 | $9.67 | $9.84 | $9.64 | $9.84 | $9.72 | 11,207,550 |
| 2020-11-13 | $9.70 | $9.77 | $9.58 | $9.65 | $9.53 | 9,394,510 |
| 2020-11-12 | $9.75 | $9.81 | $9.65 | $9.69 | $9.57 | 9,445,670 |
| 2020-11-11 | $10.00 | $10.05 | $9.67 | $9.68 | $9.56 | 13,342,920 |
| 2020-11-10 | $10.11 | $10.18 | $9.86 | $9.98 | $9.86 | 22,772,860 |
| 2020-11-09 | $9.67 | $10.24 | $9.67 | $10.11 | $9.98 | 30,614,830 |
| 2020-11-06 | $9.63 | $9.75 | $9.50 | $9.66 | $9.54 | 14,662,440 |
| 2020-11-05 | $9.62 | $9.65 | $9.45 | $9.61 | $9.49 | 13,494,620 |
| 2020-11-04 | $9.48 | $9.64 | $9.43 | $9.48 | $9.36 | 11,728,840 |
| 2020-11-03 | $9.25 | $9.60 | $9.21 | $9.46 | $9.34 | 15,729,520 |
| 2020-11-02 | $9.24 | $9.29 | $8.97 | $9.19 | $9.08 | 15,104,450 |
| 2020-10-30 | $9.69 | $9.74 | $9.14 | $9.19 | $9.08 | 23,044,560 |
| 2020-10-29 | $9.70 | $9.79 | $9.66 | $9.69 | $9.57 | 10,064,760 |
| 2020-10-28 | $9.78 | $9.88 | $9.66 | $9.84 | $9.72 | 10,812,640 |
| 2020-10-27 | $9.70 | $9.81 | $9.62 | $9.81 | $9.69 | 8,669,990 |
| 2020-10-26 | $9.85 | $9.88 | $9.62 | $9.73 | $9.61 | 14,823,330 |
| 2020-10-23 | $10.15 | $10.25 | $9.84 | $9.88 | $9.76 | 16,784,970 |
| 2020-10-22 | $10.37 | $10.37 | $10.14 | $10.17 | $10.04 | 12,529,240 |
| 2020-10-21 | $10.37 | $10.46 | $10.17 | $10.40 | $10.27 | 18,581,230 |
| 2020-10-20 | $10.29 | $10.35 | $10.10 | $10.35 | $10.22 | 15,964,870 |
| 2020-10-19 | $10.18 | $10.36 | $10.17 | $10.30 | $10.17 | 12,276,800 |
| 2020-10-16 | $10.22 | $10.25 | $10.06 | $10.12 | $9.99 | 12,505,660 |
| 2020-10-15 | $10.25 | $10.32 | $10.14 | $10.22 | $10.09 | 12,034,740 |
| 2020-10-14 | $10.41 | $10.41 | $10.20 | $10.21 | $10.08 | 11,987,630 |
| 2020-10-13 | $10.47 | $10.47 | $10.30 | $10.42 | $10.29 | 13,194,730 |
| 2020-10-12 | $10.27 | $10.49 | $10.24 | $10.48 | $10.35 | 18,632,660 |
| 2020-10-09 | $10.10 | $10.28 | $10.07 | $10.25 | $10.12 | 12,476,080 |
| 2020-10-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.78 | 0 |
| 2020-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.78 | 0 |
| 2020-10-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.78 | 0 |
| 2020-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.78 | 0 |
| 2020-10-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.78 | 0 |
| 2020-10-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.78 | 0 |
| 2020-09-30 | $9.96 | $10.05 | $9.76 | $9.90 | $9.78 | 11,387,430 |
| 2020-09-29 | $9.72 | $10.07 | $9.71 | $9.95 | $9.83 | 14,658,600 |
| 2020-09-28 | $9.77 | $9.80 | $9.58 | $9.68 | $9.56 | 10,802,350 |
| 2020-09-25 | $10.18 | $10.19 | $9.68 | $9.72 | $9.60 | 21,991,810 |
| 2020-09-24 | $10.34 | $10.38 | $10.09 | $10.14 | $10.01 | 14,178,060 |
| 2020-09-23 | $10.33 | $10.53 | $10.30 | $10.40 | $10.27 | 13,109,860 |
| 2020-09-22 | $10.46 | $10.48 | $10.22 | $10.29 | $10.16 | 16,671,130 |
| 2020-09-21 | $10.62 | $10.75 | $10.51 | $10.60 | $10.47 | 17,064,630 |
| 2020-09-18 | $10.33 | $10.65 | $10.29 | $10.60 | $10.47 | 19,982,540 |
| 2020-09-17 | $10.27 | $10.48 | $10.07 | $10.34 | $10.21 | 17,862,740 |
| 2020-09-16 | $10.41 | $10.46 | $10.17 | $10.25 | $10.12 | 15,352,990 |
| 2020-09-15 | $10.51 | $10.54 | $10.23 | $10.44 | $10.31 | 18,262,090 |
| 2020-09-14 | $10.50 | $10.66 | $10.36 | $10.50 | $10.37 | 23,732,210 |
| 2020-09-11 | $10.33 | $10.47 | $10.24 | $10.47 | $10.34 | 23,193,310 |
| 2020-09-10 | $10.96 | $11.02 | $10.43 | $10.47 | $10.34 | 30,319,430 |
| 2020-09-09 | $11.11 | $11.24 | $10.80 | $10.81 | $10.68 | 34,908,440 |
| 2020-09-08 | $11.55 | $11.62 | $11.07 | $11.30 | $11.16 | 47,054,100 |
| 2020-09-07 | $11.55 | $11.88 | $11.40 | $11.58 | $11.44 | 74,412,050 |
| 2020-09-04 | $10.95 | $11.62 | $10.92 | $11.48 | $11.34 | 47,547,190 |
| 2020-09-03 | $11.32 | $11.35 | $11.05 | $11.14 | $11.00 | 26,165,460 |
| 2020-09-02 | $11.50 | $11.50 | $11.27 | $11.38 | $11.24 | 33,721,660 |
| 2020-09-01 | $11.07 | $11.49 | $10.96 | $11.49 | $11.35 | 49,269,030 |
| 2020-08-31 | $11.26 | $11.35 | $11.03 | $11.05 | $10.91 | 34,776,150 |
| 2020-08-28 | $11.18 | $11.31 | $10.96 | $11.25 | $11.11 | 31,302,010 |
| 2020-08-27 | $10.90 | $11.25 | $10.77 | $11.20 | $11.06 | 28,819,890 |
| 2020-08-26 | $11.05 | $11.28 | $10.77 | $10.86 | $10.72 | 29,035,410 |
| 2020-08-25 | $11.36 | $11.43 | $11.08 | $11.15 | $11.01 | 31,207,250 |
| 2020-08-24 | $11.20 | $11.32 | $10.93 | $11.32 | $11.18 | 36,701,690 |
| 2020-08-21 | $11.12 | $11.25 | $10.90 | $11.11 | $10.97 | 32,622,820 |
| 2020-08-20 | $11.09 | $11.33 | $10.92 | $11.00 | $10.86 | 38,698,580 |
| 2020-08-19 | $11.59 | $11.65 | $11.15 | $11.23 | $11.09 | 48,527,760 |
| 2020-08-18 | $11.50 | $11.72 | $11.35 | $11.49 | $11.35 | 86,792,030 |
| 2020-08-17 | $10.69 | $11.59 | $10.65 | $11.59 | $11.45 | 89,337,100 |
| 2020-08-14 | $10.16 | $10.55 | $10.15 | $10.54 | $10.41 | 29,929,760 |
| 2020-08-13 | $10.28 | $10.36 | $10.07 | $10.11 | $9.98 | 19,346,320 |
| 2020-08-12 | $10.42 | $10.49 | $9.95 | $10.24 | $10.11 | 29,787,060 |
| 2020-08-11 | $10.82 | $10.84 | $10.44 | $10.45 | $10.32 | 24,543,580 |
| 2020-08-10 | $10.58 | $10.91 | $10.58 | $10.82 | $10.69 | 28,931,060 |
| 2020-08-07 | $10.83 | $10.93 | $10.45 | $10.64 | $10.51 | 36,432,920 |
| 2020-08-06 | $11.18 | $11.24 | $10.58 | $10.87 | $10.73 | 54,078,790 |
| 2020-08-05 | $11.15 | $11.35 | $10.94 | $11.19 | $11.05 | 45,738,550 |
| 2020-08-04 | $11.38 | $11.41 | $10.86 | $10.96 | $10.82 | 50,769,110 |
| 2020-08-03 | $11.31 | $11.41 | $11.13 | $11.36 | $11.22 | 53,953,460 |
| 2020-07-31 | $10.87 | $11.33 | $10.85 | $11.16 | $11.02 | 39,150,200 |
| 2020-07-30 | $11.06 | $11.15 | $10.83 | $10.90 | $10.76 | 35,089,860 |
| 2020-07-29 | $10.48 | $11.07 | $10.36 | $11.05 | $10.91 | 44,262,130 |
| 2020-07-28 | $10.38 | $10.68 | $10.37 | $10.48 | $10.35 | 31,292,090 |
| 2020-07-27 | $10.36 | $10.48 | $10.14 | $10.30 | $10.17 | 30,108,320 |
| 2020-07-24 | $11.07 | $11.18 | $10.11 | $10.29 | $10.16 | 64,164,810 |
| 2020-07-23 | $11.06 | $11.36 | $10.84 | $11.18 | $11.04 | 43,220,970 |
| 2020-07-22 | $11.50 | $11.50 | $11.15 | $11.28 | $11.14 | 50,016,460 |
| 2020-07-21 | $11.24 | $11.55 | $11.23 | $11.48 | $11.34 | 58,141,480 |
| 2020-07-20 | $10.70 | $11.26 | $10.60 | $11.15 | $11.01 | 56,807,640 |
| 2020-07-17 | $10.85 | $10.93 | $10.28 | $10.57 | $10.44 | 55,323,250 |
| 2020-07-16 | $11.50 | $11.67 | $10.70 | $10.79 | $10.66 | 75,718,940 |
| 2020-07-15 | $12.65 | $12.77 | $11.43 | $11.50 | $11.36 | 118,321,420 |
| 2020-07-14 | $12.59 | $13.14 | $12.40 | $12.70 | $12.54 | 75,396,250 |
| 2020-07-13 | $11.81 | $12.56 | $11.80 | $12.50 | $12.34 | 58,353,490 |
| 2020-07-10 | $11.90 | $12.25 | $11.71 | $11.85 | $11.70 | 69,694,320 |
| 2020-07-09 | $11.18 | $12.10 | $11.15 | $11.90 | $11.75 | 86,668,400 |
| 2020-07-08 | $10.87 | $11.50 | $10.85 | $11.34 | $11.20 | 100,927,350 |
| 2020-07-07 | $11.00 | $11.36 | $10.70 | $10.80 | $10.67 | 112,767,080 |
| 2020-07-06 | $10.35 | $10.74 | $10.27 | $10.62 | $10.49 | 67,716,860 |
| 2020-07-03 | $9.78 | $10.33 | $9.70 | $10.27 | $10.14 | 68,011,530 |
| 2020-07-02 | $9.70 | $9.95 | $9.58 | $9.78 | $9.66 | 50,871,240 |
| 2020-07-01 | $9.94 | $10.09 | $9.53 | $9.73 | $9.61 | 41,919,090 |
| 2020-06-30 | $9.92 | $10.15 | $9.89 | $9.97 | $9.85 | 29,093,980 |
| 2020-06-29 | $9.88 | $9.97 | $9.76 | $9.85 | $9.73 | 21,262,650 |
| 2020-06-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.82 | 0 |
| 2020-06-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.82 | 0 |
| 2020-06-24 | $10.18 | $10.23 | $9.79 | $9.94 | $9.82 | 38,529,990 |
| 2020-06-23 | $10.26 | $10.32 | $10.03 | $10.17 | $10.04 | 32,348,820 |
| 2020-06-22 | $9.84 | $10.58 | $9.82 | $10.23 | $10.10 | 63,507,750 |
| 2020-06-19 | $10.00 | $10.00 | $9.42 | $9.90 | $9.78 | 54,496,080 |
| 2020-06-18 | $10.15 | $10.53 | $9.98 | $10.00 | $9.88 | 49,311,680 |
| 2020-06-17 | $10.16 | $10.28 | $9.98 | $10.15 | $10.02 | 27,446,970 |
| 2020-06-16 | $10.11 | $10.35 | $10.00 | $10.22 | $10.09 | 29,710,890 |
| 2020-06-15 | $10.19 | $10.35 | $9.98 | $10.01 | $9.89 | 31,969,900 |
| 2020-06-12 | $9.86 | $10.35 | $9.86 | $10.20 | $10.07 | 40,342,230 |
| 2020-06-11 | $10.45 | $10.52 | $10.07 | $10.15 | $10.02 | 40,635,280 |
| 2020-06-10 | $10.43 | $10.59 | $10.26 | $10.46 | $10.33 | 33,946,180 |
| 2020-06-09 | $10.73 | $10.79 | $10.36 | $10.47 | $10.34 | 40,441,330 |
| 2020-06-08 | $10.71 | $11.07 | $10.56 | $10.65 | $10.52 | 54,283,600 |
| 2020-06-05 | $10.33 | $11.09 | $10.28 | $10.79 | $10.66 | 71,336,740 |
| 2020-06-04 | $10.22 | $10.67 | $10.10 | $10.32 | $10.19 | 45,566,140 |
| 2020-06-03 | $10.20 | $10.37 | $10.05 | $10.17 | $10.04 | 38,411,330 |
| 2020-06-02 | $10.04 | $10.39 | $10.00 | $10.28 | $10.10 | 62,059,950 |
| 2020-06-01 | $9.26 | $10.20 | $9.23 | $10.00 | $9.83 | 76,115,360 |
| 2020-05-29 | $9.32 | $9.44 | $9.18 | $9.27 | $9.11 | 25,247,390 |
| 2020-05-28 | $9.30 | $9.46 | $9.10 | $9.43 | $9.27 | 29,653,960 |
| 2020-05-27 | $9.25 | $9.51 | $9.15 | $9.34 | $9.18 | 35,104,620 |
| 2020-05-26 | $8.97 | $9.37 | $8.89 | $9.32 | $9.16 | 32,454,710 |
| 2020-05-25 | $8.79 | $9.04 | $8.73 | $8.93 | $8.78 | 20,666,820 |
| 2020-05-22 | $8.90 | $8.98 | $8.61 | $8.81 | $8.66 | 24,398,150 |
| 2020-05-21 | $9.42 | $9.53 | $8.83 | $8.85 | $8.70 | 43,996,610 |
| 2020-05-20 | $9.61 | $9.67 | $9.36 | $9.41 | $9.25 | 35,809,600 |
| 2020-05-19 | $9.57 | $9.74 | $9.42 | $9.70 | $9.53 | 40,697,640 |
| 2020-05-18 | $9.70 | $9.82 | $9.35 | $9.52 | $9.36 | 53,589,530 |
| 2020-05-15 | $9.13 | $9.86 | $9.05 | $9.65 | $9.48 | 79,625,930 |
| 2020-05-14 | $9.18 | $9.58 | $9.04 | $9.08 | $8.92 | 53,170,350 |
| 2020-05-13 | $8.90 | $9.29 | $8.88 | $9.26 | $9.10 | 45,301,270 |
| 2020-05-12 | $8.89 | $9.07 | $8.81 | $9.00 | $8.84 | 25,417,990 |
| 2020-05-11 | $9.06 | $9.12 | $8.83 | $8.94 | $8.79 | 35,667,980 |
| 2020-05-08 | $9.24 | $9.28 | $9.03 | $9.05 | $8.89 | 40,258,230 |
| 2020-05-07 | $9.04 | $9.34 | $8.94 | $9.28 | $9.12 | 58,870,360 |
| 2020-05-06 | $8.71 | $9.25 | $8.61 | $9.14 | $8.98 | 63,365,050 |
| 2020-05-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.67 | 0 |
| 2020-05-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.67 | 0 |
| 2020-05-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.67 | 0 |
| 2020-04-30 | $8.37 | $9.05 | $8.37 | $8.82 | $8.67 | 56,087,020 |
| 2020-04-29 | $8.12 | $8.51 | $8.11 | $8.44 | $8.29 | 42,534,610 |
| 2020-04-28 | $8.02 | $8.45 | $7.63 | $8.24 | $8.10 | 46,583,010 |
| 2020-04-27 | $8.30 | $8.55 | $7.96 | $7.98 | $7.84 | 34,724,100 |
| 2020-04-24 | $8.27 | $8.48 | $8.15 | $8.29 | $8.15 | 34,394,870 |
| 2020-04-23 | $8.17 | $8.42 | $8.11 | $8.24 | $8.10 | 46,485,550 |
| 2020-04-22 | $7.42 | $8.23 | $7.36 | $8.23 | $8.09 | 56,346,890 |
| 2020-04-21 | $7.65 | $7.65 | $7.37 | $7.48 | $7.35 | 17,244,100 |
| 2020-04-20 | $7.62 | $7.68 | $7.53 | $7.67 | $7.54 | 16,229,280 |
| 2020-04-17 | $7.60 | $7.85 | $7.53 | $7.66 | $7.53 | 27,367,410 |
| 2020-04-16 | $7.45 | $7.62 | $7.40 | $7.58 | $7.45 | 12,658,170 |
| 2020-04-15 | $7.56 | $7.65 | $7.49 | $7.51 | $7.38 | 14,774,030 |
| 2020-04-14 | $7.44 | $7.57 | $7.36 | $7.54 | $7.41 | 14,865,490 |
| 2020-04-13 | $7.59 | $7.59 | $7.30 | $7.34 | $7.21 | 19,890,850 |
| 2020-04-10 | $7.99 | $8.02 | $7.62 | $7.69 | $7.56 | 24,967,120 |
| 2020-04-09 | $8.17 | $8.19 | $7.98 | $8.05 | $7.91 | 20,170,210 |
| 2020-04-08 | $8.00 | $8.19 | $7.96 | $8.13 | $7.99 | 25,754,700 |
| 2020-04-07 | $8.05 | $8.12 | $7.98 | $8.00 | $7.86 | 24,228,970 |
| 2020-04-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.71 | 0 |
| 2020-04-03 | $8.04 | $8.06 | $7.83 | $7.85 | $7.71 | 18,390,210 |
| 2020-04-02 | $7.75 | $8.10 | $7.74 | $8.09 | $7.95 | 24,431,530 |
| 2020-04-01 | $7.67 | $7.96 | $7.57 | $7.73 | $7.60 | 21,667,150 |
| 2020-03-31 | $7.80 | $7.87 | $7.63 | $7.70 | $7.57 | 18,396,010 |
| 2020-03-30 | $7.83 | $7.86 | $7.41 | $7.68 | $7.55 | 28,493,870 |
| 2020-03-27 | $8.24 | $8.28 | $8.01 | $8.02 | $7.88 | 20,622,170 |
| 2020-03-26 | $8.31 | $8.41 | $8.08 | $8.15 | $8.01 | 22,829,040 |
| 2020-03-25 | $8.40 | $8.51 | $8.30 | $8.39 | $8.24 | 26,974,400 |
| 2020-03-24 | $8.55 | $8.57 | $7.91 | $8.31 | $8.17 | 44,139,080 |
| 2020-03-23 | $8.98 | $9.00 | $8.37 | $8.37 | $8.23 | 55,083,540 |
| 2020-03-20 | $9.50 | $9.60 | $9.11 | $9.30 | $9.14 | 66,309,460 |
| 2020-03-19 | $8.89 | $9.53 | $8.77 | $9.52 | $9.36 | 78,525,930 |
| 2020-03-18 | $8.92 | $9.34 | $8.72 | $8.88 | $8.73 | 74,783,290 |
| 2020-03-17 | $8.52 | $8.82 | $8.21 | $8.81 | $8.66 | 59,036,430 |
| 2020-03-16 | $8.47 | $8.97 | $8.26 | $8.27 | $8.13 | 53,492,290 |
| 2020-03-13 | $7.78 | $8.63 | $7.67 | $8.41 | $8.26 | 42,390,460 |
| 2020-03-12 | $8.38 | $8.61 | $8.24 | $8.35 | $8.21 | 30,787,990 |
| 2020-03-11 | $8.91 | $9.04 | $8.61 | $8.64 | $8.49 | 30,605,150 |
| 2020-03-10 | $8.38 | $8.92 | $8.32 | $8.86 | $8.71 | 41,192,790 |
| 2020-03-09 | $9.00 | $9.11 | $8.42 | $8.44 | $8.29 | 52,583,740 |
| 2020-03-06 | $9.30 | $9.43 | $9.19 | $9.27 | $9.11 | 26,805,870 |
| 2020-03-05 | $9.39 | $9.50 | $9.19 | $9.47 | $9.31 | 44,019,580 |
| 2020-03-04 | $9.17 | $9.34 | $9.03 | $9.23 | $9.07 | 39,275,200 |
| 2020-03-03 | $9.75 | $9.92 | $9.19 | $9.34 | $9.18 | 84,004,860 |
| 2020-03-02 | $9.64 | $9.76 | $8.92 | $9.57 | $9.40 | 79,540,490 |
| 2020-02-28 | $10.05 | $10.21 | $9.54 | $9.54 | $9.37 | 80,761,960 |
| 2020-02-27 | $10.50 | $10.80 | $10.24 | $10.60 | $10.42 | 61,034,960 |
| 2020-02-26 | $10.55 | $11.26 | $10.20 | $10.36 | $10.18 | 102,664,910 |
| 2020-02-25 | $9.93 | $10.98 | $9.91 | $10.81 | $10.62 | 119,916,710 |
| 2020-02-24 | $9.60 | $10.35 | $9.50 | $10.22 | $10.04 | 94,914,460 |
| 2020-02-21 | $9.40 | $9.86 | $9.37 | $9.67 | $9.50 | 86,468,200 |
| 2020-02-20 | $9.30 | $9.40 | $8.99 | $9.30 | $9.14 | 67,505,460 |
| 2020-02-19 | $9.86 | $9.94 | $9.26 | $9.29 | $9.13 | 106,438,600 |
| 2020-02-18 | $9.34 | $10.15 | $9.25 | $9.93 | $9.76 | 97,434,790 |
| 2020-02-17 | $9.16 | $9.44 | $8.91 | $9.31 | $9.15 | 77,398,280 |
| 2020-02-14 | $8.60 | $9.07 | $8.59 | $8.88 | $8.73 | 67,362,410 |
| 2020-02-13 | $8.68 | $8.96 | $8.41 | $8.63 | $8.48 | 64,923,750 |
| 2020-02-12 | $8.30 | $8.74 | $8.27 | $8.71 | $8.56 | 54,417,750 |
| 2020-02-11 | $8.50 | $8.55 | $8.27 | $8.31 | $8.17 | 28,798,840 |
| 2020-02-10 | $8.25 | $8.65 | $8.22 | $8.48 | $8.33 | 42,545,340 |
| 2020-02-07 | $8.20 | $8.42 | $8.03 | $8.37 | $8.23 | 47,127,120 |
| 2020-02-06 | $7.90 | $8.33 | $7.77 | $8.26 | $8.12 | 47,782,120 |
| 2020-02-05 | $8.00 | $8.41 | $7.98 | $8.06 | $7.92 | 46,574,770 |
| 2020-02-04 | $7.37 | $8.08 | $7.37 | $7.91 | $7.77 | 49,631,790 |
| 2020-02-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.74 | 2,416,500 |
| 2020-01-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.60 | 0 |
| 2020-01-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.60 | 0 |
| 2020-01-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.60 | 0 |
| 2020-01-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.60 | 0 |
| 2020-01-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.60 | 0 |
| 2020-01-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.60 | 0 |
| 2020-01-23 | $9.38 | $9.53 | $8.60 | $8.75 | $8.60 | 66,524,100 |
| 2020-01-22 | $8.85 | $9.73 | $8.58 | $9.44 | $9.28 | 78,450,660 |
| 2020-01-21 | $8.80 | $9.08 | $8.69 | $8.92 | $8.77 | 55,782,620 |
| 2020-01-20 | $8.36 | $8.80 | $8.32 | $8.75 | $8.60 | 51,816,040 |
| 2020-01-17 | $8.95 | $9.03 | $8.41 | $8.47 | $8.32 | 56,283,810 |
| 2020-01-16 | $8.74 | $9.13 | $8.70 | $8.97 | $8.81 | 63,446,670 |
| 2020-01-15 | $8.70 | $8.97 | $8.68 | $8.73 | $8.58 | 36,139,530 |
| 2020-01-14 | $9.05 | $9.22 | $8.66 | $8.75 | $8.60 | 56,748,920 |
| 2020-01-13 | $8.76 | $9.09 | $8.67 | $9.01 | $8.85 | 44,046,530 |
| 2020-01-10 | $8.79 | $8.93 | $8.59 | $8.66 | $8.51 | 33,626,960 |
| 2020-01-09 | $9.10 | $9.13 | $8.61 | $8.86 | $8.71 | 61,293,960 |
| 2020-01-08 | $8.55 | $9.03 | $8.55 | $8.88 | $8.73 | 87,869,450 |
| 2020-01-07 | $8.91 | $9.39 | $8.58 | $8.67 | $8.52 | 123,761,130 |
| 2020-01-06 | $8.12 | $8.65 | $8.11 | $8.65 | $8.50 | 48,846,500 |
| 2020-01-03 | $7.98 | $8.03 | $7.77 | $7.86 | $7.72 | 43,229,060 |
| 2020-01-02 | $8.05 | $8.13 | $7.86 | $8.12 | $7.98 | 49,319,710 |
| 2020-01-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.90 | 0 |
| 2019-12-31 | $8.06 | $8.16 | $7.92 | $8.04 | $7.90 | 38,267,330 |
| 2019-12-30 | $7.88 | $8.20 | $7.68 | $7.97 | $7.83 | 52,755,470 |
| 2019-12-27 | $7.92 | $8.12 | $7.68 | $7.72 | $7.59 | 57,343,250 |
| 2019-12-26 | $7.48 | $8.16 | $7.43 | $7.96 | $7.82 | 82,642,140 |
| 2019-12-25 | $7.20 | $7.64 | $7.10 | $7.50 | $7.37 | 75,315,240 |
| 2019-12-24 | $7.00 | $7.19 | $6.86 | $7.14 | $7.02 | 29,843,770 |
| 2019-12-23 | $7.19 | $7.20 | $6.97 | $7.00 | $6.88 | 33,629,370 |
| 2019-12-20 | $7.48 | $7.56 | $7.15 | $7.23 | $7.10 | 65,673,820 |
| 2019-12-19 | $6.78 | $7.48 | $6.74 | $7.48 | $7.35 | 92,601,610 |
| 2019-12-18 | $6.53 | $6.95 | $6.50 | $6.80 | $6.68 | 35,647,410 |
| 2019-12-17 | $6.49 | $6.63 | $6.44 | $6.52 | $6.41 | 19,370,670 |
| 2019-12-16 | $6.35 | $6.49 | $6.30 | $6.49 | $6.38 | 16,352,720 |
| 2019-12-13 | $6.23 | $6.29 | $6.20 | $6.29 | $6.18 | 11,603,450 |
| 2019-12-12 | $6.14 | $6.32 | $6.13 | $6.22 | $6.11 | 13,226,160 |
| 2019-12-11 | $6.21 | $6.24 | $6.12 | $6.14 | $6.03 | 8,225,840 |
| 2019-12-10 | $6.16 | $6.24 | $6.12 | $6.23 | $6.12 | 10,800,700 |
| 2019-12-09 | $6.21 | $6.25 | $6.17 | $6.18 | $6.07 | 8,110,140 |
| 2019-12-06 | $6.22 | $6.24 | $6.15 | $6.21 | $6.10 | 7,809,870 |
| 2019-12-05 | $6.16 | $6.21 | $6.12 | $6.20 | $6.09 | 10,006,240 |
| 2019-12-04 | $6.10 | $6.18 | $6.06 | $6.15 | $6.04 | 7,912,070 |
| 2019-12-03 | $6.00 | $6.24 | $5.99 | $6.14 | $6.03 | 15,746,600 |
| 2019-12-02 | $5.89 | $6.08 | $5.88 | $6.08 | $5.97 | 14,515,840 |
| 2019-11-29 | $5.83 | $5.88 | $5.77 | $5.88 | $5.78 | 4,818,670 |
| 2019-11-28 | $5.82 | $5.91 | $5.82 | $5.85 | $5.75 | 4,012,500 |
| 2019-11-27 | $5.82 | $5.87 | $5.80 | $5.83 | $5.73 | 3,895,850 |
| 2019-11-26 | $5.87 | $5.92 | $5.82 | $5.82 | $5.72 | 3,342,020 |
| 2019-11-25 | $5.88 | $5.89 | $5.80 | $5.86 | $5.76 | 4,530,560 |
| 2019-11-22 | $5.85 | $5.96 | $5.85 | $5.89 | $5.79 | 7,057,730 |
| 2019-11-21 | $5.94 | $5.95 | $5.82 | $5.86 | $5.76 | 6,276,600 |
| 2019-11-20 | $5.93 | $6.01 | $5.88 | $5.97 | $5.87 | 10,094,010 |
| 2019-11-19 | $5.87 | $5.93 | $5.81 | $5.92 | $5.82 | 7,024,820 |
| 2019-11-18 | $5.83 | $5.87 | $5.79 | $5.85 | $5.75 | 4,405,950 |
| 2019-11-15 | $5.84 | $5.90 | $5.80 | $5.84 | $5.74 | 6,911,150 |
| 2019-11-14 | $5.79 | $5.85 | $5.74 | $5.83 | $5.73 | 6,068,470 |
| 2019-11-13 | $5.82 | $5.83 | $5.76 | $5.77 | $5.67 | 4,710,490 |
| 2019-11-12 | $5.85 | $5.89 | $5.75 | $5.83 | $5.73 | 6,689,070 |
| 2019-11-11 | $6.10 | $6.10 | $5.81 | $5.85 | $5.75 | 15,035,010 |
| 2019-11-08 | $6.19 | $6.23 | $6.13 | $6.13 | $6.02 | 5,304,180 |
| 2019-11-07 | $6.11 | $6.16 | $6.09 | $6.15 | $6.04 | 4,532,040 |
| 2019-11-06 | $6.20 | $6.22 | $6.08 | $6.10 | $5.99 | 7,010,580 |
| 2019-11-05 | $6.21 | $6.24 | $6.12 | $6.20 | $6.09 | 5,858,800 |
| 2019-11-04 | $6.21 | $6.24 | $6.18 | $6.21 | $6.10 | 5,106,830 |
| 2019-11-01 | $6.10 | $6.21 | $6.04 | $6.17 | $6.06 | 6,594,760 |
| 2019-10-31 | $6.28 | $6.29 | $6.08 | $6.11 | $6.00 | 8,512,670 |
| 2019-10-30 | $6.43 | $6.46 | $6.22 | $6.26 | $6.15 | 9,985,330 |
| 2019-10-29 | $6.60 | $6.63 | $6.41 | $6.44 | $6.33 | 10,007,530 |
| 2019-10-28 | $6.46 | $6.62 | $6.46 | $6.60 | $6.49 | 9,096,640 |
| 2019-10-25 | $6.42 | $6.48 | $6.35 | $6.46 | $6.35 | 4,973,680 |
| 2019-10-24 | $6.41 | $6.51 | $6.37 | $6.44 | $6.33 | 5,188,460 |
| 2019-10-23 | $6.45 | $6.47 | $6.35 | $6.37 | $6.26 | 4,561,420 |
| 2019-10-22 | $6.36 | $6.45 | $6.33 | $6.44 | $6.33 | 4,848,670 |
| 2019-10-21 | $6.42 | $6.43 | $6.23 | $6.35 | $6.24 | 6,259,550 |
| 2019-10-18 | $6.46 | $6.54 | $6.40 | $6.43 | $6.32 | 7,073,780 |
| 2019-10-17 | $6.57 | $6.59 | $6.42 | $6.44 | $6.33 | 7,933,630 |
| 2019-10-16 | $6.73 | $6.76 | $6.52 | $6.55 | $6.44 | 14,325,600 |
| 2019-10-15 | $6.85 | $6.89 | $6.79 | $6.81 | $6.69 | 5,825,100 |
| 2019-10-14 | $6.84 | $6.93 | $6.83 | $6.87 | $6.75 | 6,915,400 |
| 2019-10-11 | $6.83 | $6.84 | $6.72 | $6.77 | $6.65 | 6,139,160 |
| 2019-10-10 | $6.80 | $6.83 | $6.76 | $6.81 | $6.69 | 5,648,500 |
| 2019-10-09 | $6.68 | $6.79 | $6.61 | $6.78 | $6.66 | 5,228,560 |
| 2019-10-08 | $6.72 | $6.77 | $6.62 | $6.67 | $6.55 | 4,580,220 |
| 2019-10-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 0 |
| 2019-10-04 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 0 |
| 2019-10-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 0 |
| 2019-10-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 0 |
| 2019-10-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 0 |
| 2019-09-30 | $6.76 | $6.80 | $6.66 | $6.68 | $6.56 | 5,065,920 |
| 2019-09-27 | $6.72 | $6.81 | $6.69 | $6.73 | $6.61 | 6,666,860 |
| 2019-09-26 | $7.02 | $7.10 | $6.69 | $6.69 | $6.57 | 17,003,710 |
| 2019-09-25 | $7.24 | $7.24 | $7.03 | $7.03 | $6.91 | 14,354,490 |
| 2019-09-24 | $7.15 | $7.26 | $7.11 | $7.24 | $7.11 | 15,670,020 |
| 2019-09-23 | $7.30 | $7.30 | $7.05 | $7.14 | $7.02 | 14,110,530 |
| 2019-09-20 | $7.11 | $7.29 | $7.11 | $7.29 | $7.16 | 16,658,490 |
| 2019-09-19 | $7.00 | $7.23 | $6.94 | $7.16 | $7.04 | 15,144,360 |
| 2019-09-18 | $7.05 | $7.08 | $6.94 | $6.97 | $6.85 | 11,208,760 |
| 2019-09-17 | $7.32 | $7.32 | $6.98 | $7.03 | $6.91 | 22,469,840 |
| 2019-09-16 | $7.37 | $7.42 | $7.29 | $7.32 | $7.19 | 17,496,490 |
| 2019-09-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.25 | 0 |
| 2019-09-12 | $7.30 | $7.43 | $7.26 | $7.38 | $7.25 | 21,730,140 |
| 2019-09-11 | $7.39 | $7.40 | $7.25 | $7.29 | $7.16 | 18,507,170 |
| 2019-09-10 | $7.43 | $7.43 | $7.24 | $7.34 | $7.21 | 23,259,070 |
| 2019-09-09 | $7.30 | $7.43 | $7.21 | $7.43 | $7.30 | 27,456,130 |
| 2019-09-06 | $7.16 | $7.28 | $7.12 | $7.23 | $7.10 | 20,995,560 |
| 2019-09-05 | $7.12 | $7.25 | $7.07 | $7.13 | $7.01 | 26,511,900 |
| 2019-09-04 | $7.08 | $7.12 | $7.02 | $7.08 | $6.96 | 12,668,120 |
| 2019-09-03 | $7.04 | $7.13 | $7.03 | $7.08 | $6.96 | 16,126,590 |
| 2019-09-02 | $6.90 | $7.11 | $6.83 | $7.10 | $6.98 | 20,291,470 |
| 2019-08-30 | $7.13 | $7.15 | $6.88 | $7.03 | $6.91 | 17,975,310 |
| 2019-08-29 | $7.19 | $7.23 | $7.06 | $7.10 | $6.98 | 15,681,410 |
| 2019-08-28 | $7.37 | $7.37 | $7.18 | $7.18 | $7.06 | 19,636,500 |
| 2019-08-27 | $7.30 | $7.42 | $7.20 | $7.38 | $7.25 | 31,856,870 |
| 2019-08-26 | $7.23 | $7.33 | $7.08 | $7.26 | $7.13 | 36,763,150 |
| 2019-08-23 | $6.95 | $7.20 | $6.89 | $7.18 | $7.06 | 29,385,920 |
| 2019-08-22 | $6.93 | $6.98 | $6.86 | $6.98 | $6.86 | 10,724,670 |
| 2019-08-21 | $6.93 | $6.97 | $6.85 | $6.91 | $6.79 | 9,746,810 |
| 2019-08-20 | $7.00 | $7.07 | $6.91 | $6.93 | $6.81 | 15,051,250 |
| 2019-08-19 | $6.80 | $7.02 | $6.78 | $7.00 | $6.88 | 16,908,140 |
| 2019-08-16 | $6.67 | $6.83 | $6.63 | $6.77 | $6.65 | 16,508,970 |
| 2019-08-15 | $6.56 | $6.64 | $6.39 | $6.63 | $6.52 | 16,221,860 |
| 2019-08-14 | $6.73 | $6.78 | $6.63 | $6.72 | $6.60 | 10,503,710 |
| 2019-08-13 | $6.63 | $6.72 | $6.60 | $6.65 | $6.53 | 8,106,020 |
| 2019-08-12 | $6.54 | $6.72 | $6.50 | $6.71 | $6.59 | 9,418,980 |
| 2019-08-09 | $6.77 | $6.77 | $6.53 | $6.53 | $6.42 | 10,732,430 |
| 2019-08-08 | $6.78 | $6.82 | $6.68 | $6.70 | $6.58 | 12,944,650 |
| 2019-08-07 | $6.83 | $6.86 | $6.63 | $6.80 | $6.68 | 12,846,840 |
| 2019-08-06 | $6.99 | $6.99 | $6.60 | $6.76 | $6.64 | 21,499,850 |
| 2019-08-05 | $7.31 | $7.38 | $7.16 | $7.19 | $7.07 | 20,133,410 |
| 2019-08-02 | $7.10 | $7.45 | $7.09 | $7.38 | $7.25 | 29,507,150 |
| 2019-08-01 | $7.22 | $7.25 | $7.15 | $7.18 | $7.06 | 7,189,340 |
| 2019-07-31 | $7.27 | $7.28 | $7.16 | $7.18 | $7.06 | 8,199,160 |
| 2019-07-30 | $7.30 | $7.35 | $7.28 | $7.29 | $7.16 | 8,324,300 |
| 2019-07-29 | $7.23 | $7.36 | $7.18 | $7.32 | $7.19 | 12,099,510 |
| 2019-07-26 | $7.10 | $7.24 | $7.07 | $7.23 | $7.10 | 9,723,040 |
| 2019-07-25 | $7.15 | $7.25 | $7.14 | $7.20 | $7.08 | 8,493,340 |
| 2019-07-24 | $7.06 | $7.22 | $7.04 | $7.15 | $7.03 | 9,980,270 |
| 2019-07-23 | $6.98 | $7.08 | $6.97 | $7.05 | $6.93 | 5,719,220 |
| 2019-07-22 | $7.35 | $7.36 | $6.94 | $6.97 | $6.85 | 12,040,310 |
| 2019-07-19 | $7.32 | $7.46 | $7.29 | $7.30 | $7.17 | 8,453,820 |
| 2019-07-18 | $7.41 | $7.56 | $7.34 | $7.35 | $7.22 | 11,645,490 |
| 2019-07-17 | $7.35 | $7.54 | $7.34 | $7.47 | $7.34 | 13,709,740 |
| 2019-07-16 | $7.34 | $7.40 | $7.31 | $7.35 | $7.22 | 6,982,100 |
| 2019-07-15 | $7.23 | $7.39 | $7.16 | $7.34 | $7.21 | 10,726,060 |
| 2019-07-12 | $7.24 | $7.26 | $7.14 | $7.21 | $7.09 | 8,139,640 |
| 2019-07-11 | $7.25 | $7.33 | $7.13 | $7.22 | $7.10 | 7,972,660 |
| 2019-07-10 | $7.33 | $7.40 | $7.17 | $7.20 | $7.08 | 8,477,260 |
| 2019-07-09 | $7.31 | $7.38 | $7.27 | $7.32 | $7.19 | 9,077,120 |
| 2019-07-08 | $7.71 | $7.72 | $7.22 | $7.30 | $7.17 | 19,978,980 |
| 2019-07-05 | $7.73 | $7.79 | $7.70 | $7.75 | $7.62 | 8,712,490 |
| 2019-07-04 | $7.82 | $7.87 | $7.62 | $7.71 | $7.58 | 15,350,990 |
| 2019-07-03 | $8.02 | $8.05 | $7.78 | $7.82 | $7.68 | 16,991,140 |
| 2019-07-02 | $8.12 | $8.18 | $8.02 | $8.06 | $7.92 | 18,599,660 |
| 2019-07-01 | $8.00 | $8.13 | $7.88 | $8.13 | $7.99 | 32,465,320 |
| 2019-06-28 | $7.98 | $8.05 | $7.66 | $7.86 | $7.72 | 27,269,570 |
| 2019-06-27 | $7.95 | $8.04 | $7.90 | $7.96 | $7.82 | 15,093,300 |
| 2019-06-26 | $7.93 | $8.05 | $7.86 | $7.89 | $7.75 | 17,406,420 |
| 2019-06-25 | $8.25 | $8.28 | $7.93 | $8.01 | $7.87 | 38,173,980 |
| 2019-06-24 | $8.28 | $8.53 | $8.20 | $8.38 | $8.23 | 48,204,240 |
| 2019-06-21 | $8.06 | $8.25 | $8.02 | $8.13 | $7.99 | 30,610,330 |
| 2019-06-20 | $8.06 | $8.09 | $7.86 | $8.06 | $7.92 | 33,794,800 |
| 2019-06-19 | $8.05 | $8.23 | $7.95 | $8.08 | $7.94 | 34,521,400 |
| 2019-06-18 | $8.10 | $8.15 | $7.81 | $7.92 | $7.78 | 35,006,450 |
| 2019-06-17 | $8.15 | $8.29 | $8.08 | $8.18 | $8.04 | 31,788,380 |
| 2019-06-14 | $8.45 | $8.48 | $8.09 | $8.13 | $7.99 | 52,677,570 |
| 2019-06-13 | $8.37 | $8.65 | $8.31 | $8.53 | $8.38 | 65,405,650 |
| 2019-06-12 | $9.10 | $9.50 | $8.55 | $8.59 | $8.44 | 153,290,390 |
| 2019-06-11 | $7.95 | $8.84 | $7.93 | $8.84 | $8.69 | 95,410,260 |
| 2019-06-10 | $7.85 | $8.12 | $7.55 | $8.04 | $7.90 | 41,544,970 |
| 2019-06-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 0 |
| 2019-06-06 | $7.68 | $7.99 | $7.59 | $7.75 | $7.62 | 33,113,120 |
| 2019-06-05 | $7.75 | $7.83 | $7.62 | $7.67 | $7.54 | 19,438,000 |
| 2019-06-04 | $7.90 | $7.97 | $7.45 | $7.60 | $7.47 | 29,394,810 |
| 2019-06-03 | $8.15 | $8.22 | $7.86 | $7.91 | $7.77 | 36,399,620 |
| 2019-05-31 | $7.83 | $8.44 | $7.81 | $8.24 | $8.10 | 59,139,800 |
| 2019-05-30 | $8.60 | $8.61 | $7.77 | $8.14 | $8.00 | 66,203,350 |
| 2019-05-29 | $7.95 | $8.28 | $7.85 | $8.11 | $7.97 | 51,912,630 |
| 2019-05-28 | $7.80 | $7.99 | $7.74 | $7.81 | $7.63 | 27,735,220 |
| 2019-05-27 | $7.49 | $7.91 | $7.44 | $7.85 | $7.67 | 27,282,660 |
| 2019-05-24 | $7.48 | $7.77 | $7.42 | $7.48 | $7.31 | 22,670,380 |
| 2019-05-23 | $7.83 | $7.94 | $7.50 | $7.56 | $7.38 | 29,815,600 |
| 2019-05-22 | $8.00 | $8.05 | $7.72 | $7.79 | $7.61 | 40,649,110 |
| 2019-05-21 | $7.57 | $8.26 | $7.40 | $8.07 | $7.88 | 62,858,750 |
| 2019-05-20 | $7.09 | $7.70 | $7.09 | $7.63 | $7.45 | 34,363,210 |
| 2019-05-17 | $7.59 | $7.59 | $7.04 | $7.12 | $6.95 | 28,292,240 |
| 2019-05-16 | $7.17 | $7.61 | $7.12 | $7.57 | $7.39 | 35,287,500 |
| 2019-05-15 | $7.08 | $7.20 | $7.02 | $7.16 | $6.99 | 17,304,150 |
| 2019-05-14 | $6.91 | $7.06 | $6.90 | $6.93 | $6.77 | 11,426,360 |
| 2019-05-13 | $6.94 | $7.13 | $6.88 | $7.02 | $6.86 | 15,890,530 |
| 2019-05-10 | $6.78 | $7.04 | $6.62 | $7.00 | $6.84 | 21,127,020 |
| 2019-05-09 | $6.60 | $6.82 | $6.60 | $6.71 | $6.55 | 10,674,380 |
| 2019-05-08 | $6.53 | $6.84 | $6.50 | $6.70 | $6.54 | 13,058,930 |
| 2019-05-07 | $6.76 | $6.86 | $6.48 | $6.75 | $6.59 | 23,007,160 |
| 2019-05-06 | $7.30 | $7.30 | $6.76 | $6.76 | $6.60 | 19,808,830 |
| 2019-05-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.33 | 0 |
| 2019-05-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.33 | 0 |
| 2019-05-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.33 | 0 |
| 2019-04-30 | $7.50 | $7.64 | $7.47 | $7.51 | $7.33 | 10,117,300 |
| 2019-04-29 | $8.08 | $8.12 | $7.42 | $7.48 | $7.31 | 23,400,080 |
| 2019-04-26 | $7.95 | $8.15 | $7.93 | $8.02 | $7.83 | 14,737,650 |
| 2019-04-25 | $8.40 | $8.43 | $8.02 | $8.06 | $7.87 | 28,683,250 |
| 2019-04-24 | $8.65 | $8.68 | $8.29 | $8.50 | $8.30 | 33,330,440 |
| 2019-04-23 | $8.50 | $8.94 | $8.37 | $8.57 | $8.37 | 68,272,510 |
| 2019-04-22 | $8.37 | $8.75 | $8.27 | $8.70 | $8.50 | 43,273,720 |
| 2019-04-19 | $8.28 | $8.34 | $8.11 | $8.32 | $8.13 | 15,569,460 |
| 2019-04-18 | $8.37 | $8.45 | $8.24 | $8.28 | $8.09 | 21,510,670 |
| 2019-04-17 | $8.48 | $8.58 | $8.36 | $8.42 | $8.22 | 20,937,400 |
| 2019-04-16 | $8.18 | $8.52 | $8.08 | $8.51 | $8.31 | 23,222,780 |
| 2019-04-15 | $8.32 | $8.45 | $8.18 | $8.21 | $8.02 | 20,585,790 |
| 2019-04-12 | $8.40 | $8.49 | $8.12 | $8.18 | $7.99 | 21,722,500 |
| 2019-04-11 | $8.58 | $8.69 | $8.28 | $8.40 | $8.20 | 29,294,190 |
| 2019-04-10 | $8.77 | $8.77 | $8.43 | $8.61 | $8.41 | 33,548,300 |
| 2019-04-09 | $8.95 | $8.99 | $8.70 | $8.84 | $8.63 | 24,020,650 |
| 2019-04-08 | $8.89 | $9.02 | $8.70 | $8.96 | $8.75 | 30,663,060 |
| 2019-04-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.67 | 0 |
| 2019-04-04 | $9.01 | $9.13 | $8.69 | $8.88 | $8.67 | 44,989,670 |
| 2019-04-03 | $9.06 | $9.06 | $8.85 | $9.01 | $8.80 | 32,393,420 |
| 2019-04-02 | $8.92 | $9.38 | $8.91 | $9.09 | $8.88 | 53,318,030 |
| 2019-04-01 | $8.72 | $9.04 | $8.70 | $8.88 | $8.67 | 38,088,810 |
| 2019-03-29 | $8.38 | $8.74 | $8.37 | $8.68 | $8.48 | 31,489,030 |
| 2019-03-28 | $8.66 | $8.74 | $8.40 | $8.43 | $8.23 | 25,860,630 |
| 2019-03-27 | $8.69 | $8.83 | $8.45 | $8.72 | $8.52 | 27,929,040 |
| 2019-03-26 | $9.07 | $9.11 | $8.56 | $8.59 | $8.39 | 42,836,320 |
| 2019-03-25 | $8.67 | $9.30 | $8.61 | $9.03 | $8.82 | 58,677,870 |
| 2019-03-22 | $8.50 | $9.05 | $8.37 | $8.86 | $8.65 | 58,110,370 |
| 2019-03-21 | $8.63 | $8.67 | $8.40 | $8.52 | $8.32 | 37,899,100 |
| 2019-03-20 | $8.50 | $8.79 | $8.28 | $8.52 | $8.32 | 41,644,390 |
| 2019-03-19 | $8.49 | $8.62 | $8.23 | $8.49 | $8.29 | 52,978,530 |
| 2019-03-18 | $7.88 | $8.40 | $7.86 | $8.40 | $8.20 | 37,337,690 |
| 2019-03-15 | $7.72 | $7.95 | $7.72 | $7.83 | $7.65 | 24,450,560 |
| 2019-03-14 | $8.03 | $8.12 | $7.60 | $7.71 | $7.53 | 32,595,500 |
| 2019-03-13 | $8.40 | $8.41 | $8.05 | $8.10 | $7.91 | 34,857,760 |
| 2019-03-12 | $8.45 | $8.50 | $8.27 | $8.46 | $8.26 | 58,180,150 |
| 2019-03-11 | $7.80 | $8.54 | $7.79 | $8.53 | $8.33 | 58,655,320 |
| 2019-03-08 | $7.70 | $8.10 | $7.68 | $7.77 | $7.59 | 45,324,440 |
| 2019-03-07 | $8.12 | $8.17 | $7.95 | $8.05 | $7.86 | 41,662,600 |
| 2019-03-06 | $8.19 | $8.24 | $7.95 | $8.10 | $7.91 | 46,216,720 |
| 2019-03-05 | $7.80 | $8.18 | $7.77 | $8.16 | $7.97 | 38,251,090 |
| 2019-03-04 | $7.87 | $8.07 | $7.74 | $7.87 | $7.69 | 40,768,430 |
| 2019-03-01 | $7.90 | $7.93 | $7.64 | $7.81 | $7.63 | 31,067,490 |
| 2019-02-28 | $7.83 | $7.99 | $7.78 | $7.88 | $7.70 | 22,419,370 |
| 2019-02-27 | $8.05 | $8.21 | $7.67 | $7.83 | $7.65 | 48,262,710 |
| 2019-02-26 | $8.43 | $8.46 | $8.05 | $8.15 | $7.96 | 65,202,720 |
| 2019-02-25 | $7.80 | $8.45 | $7.77 | $8.44 | $8.24 | 85,732,870 |
| 2019-02-22 | $7.60 | $7.91 | $7.46 | $7.68 | $7.50 | 60,209,930 |
| 2019-02-21 | $7.29 | $7.51 | $7.08 | $7.19 | $7.02 | 40,111,720 |
| 2019-02-20 | $7.35 | $7.69 | $7.25 | $7.37 | $7.20 | 42,436,520 |
| 2019-02-19 | $7.26 | $7.35 | $7.11 | $7.19 | $7.02 | 30,666,210 |
| 2019-02-18 | $7.11 | $7.43 | $7.01 | $7.29 | $7.12 | 38,331,640 |
| 2019-02-15 | $6.98 | $7.30 | $6.94 | $6.99 | $6.83 | 37,819,010 |
| 2019-02-14 | $7.08 | $7.13 | $6.90 | $6.97 | $6.81 | 33,606,430 |
| 2019-02-13 | $6.92 | $7.17 | $6.80 | $7.09 | $6.92 | 51,993,790 |
| 2019-02-12 | $6.62 | $6.84 | $6.59 | $6.82 | $6.66 | 34,035,950 |
| 2019-02-11 | $6.56 | $6.75 | $6.45 | $6.69 | $6.53 | 38,305,370 |
| 2019-02-08 | $6.54 | $6.54 | $6.54 | $6.54 | $6.39 | 0 |
| 2019-02-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.39 | 0 |
| 2019-02-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.39 | 0 |
| 2019-02-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.39 | 0 |
| 2019-02-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.39 | 0 |
| 2019-02-01 | $6.11 | $6.63 | $6.03 | $6.54 | $6.39 | 35,952,060 |
| 2019-01-31 | $6.30 | $6.31 | $6.00 | $6.07 | $5.93 | 21,387,550 |
| 2019-01-30 | $5.94 | $6.40 | $5.94 | $6.23 | $6.08 | 25,616,930 |
| 2019-01-29 | $6.12 | $6.17 | $5.84 | $5.97 | $5.83 | 14,496,140 |
| 2019-01-28 | $6.30 | $6.35 | $6.12 | $6.15 | $6.01 | 13,192,020 |
| 2019-01-25 | $6.29 | $6.37 | $6.21 | $6.24 | $6.09 | 14,520,230 |
| 2019-01-24 | $6.39 | $6.42 | $6.18 | $6.29 | $6.14 | 23,897,430 |
| 2019-01-23 | $6.10 | $6.32 | $6.04 | $6.29 | $6.14 | 29,957,320 |
| 2019-01-22 | $6.06 | $6.19 | $5.92 | $6.00 | $5.86 | 10,174,450 |
| 2019-01-21 | $6.06 | $6.14 | $6.02 | $6.08 | $5.94 | 7,898,610 |
| 2019-01-18 | $6.02 | $6.08 | $5.93 | $6.04 | $5.90 | 8,474,720 |
| 2019-01-17 | $6.09 | $6.13 | $6.01 | $6.05 | $5.91 | 8,301,930 |
| 2019-01-16 | $6.11 | $6.21 | $6.07 | $6.09 | $5.95 | 10,161,620 |
| 2019-01-15 | $6.07 | $6.14 | $6.04 | $6.10 | $5.96 | 8,643,670 |
| 2019-01-14 | $6.05 | $6.18 | $6.04 | $6.09 | $5.95 | 11,135,630 |
| 2019-01-11 | $6.07 | $6.09 | $5.99 | $6.04 | $5.90 | 9,472,810 |
| 2019-01-10 | $6.01 | $6.12 | $5.98 | $6.04 | $5.90 | 13,421,170 |
| 2019-01-09 | $6.02 | $6.11 | $5.96 | $5.97 | $5.83 | 15,859,520 |
| 2019-01-08 | $6.00 | $6.09 | $5.94 | $6.02 | $5.88 | 13,280,380 |
| 2019-01-07 | $5.87 | $6.05 | $5.83 | $5.99 | $5.85 | 16,197,230 |
| 2019-01-04 | $5.57 | $5.83 | $5.53 | $5.83 | $5.69 | 12,320,780 |
| 2019-01-03 | $5.50 | $5.69 | $5.49 | $5.56 | $5.43 | 8,014,060 |
| 2019-01-02 | $5.51 | $5.57 | $5.48 | $5.51 | $5.38 | 5,033,280 |
| 2019-01-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.38 | 0 |
| 2018-12-31 | $5.51 | $5.51 | $5.51 | $5.51 | $5.38 | 0 |
| 2018-12-28 | $5.60 | $5.63 | $5.49 | $5.51 | $5.38 | 4,853,140 |
| 2018-12-27 | $5.76 | $5.79 | $5.53 | $5.55 | $5.42 | 7,931,290 |
| 2018-12-26 | $5.71 | $5.75 | $5.63 | $5.70 | $5.57 | 5,310,160 |
| 2018-12-25 | $5.73 | $5.78 | $5.51 | $5.72 | $5.59 | 9,515,300 |
| 2018-12-24 | $5.69 | $5.82 | $5.66 | $5.78 | $5.65 | 7,970,490 |
| 2018-12-21 | $5.62 | $5.74 | $5.57 | $5.70 | $5.57 | 7,478,540 |
| 2018-12-20 | $5.58 | $5.65 | $5.54 | $5.63 | $5.50 | 4,503,380 |
| 2018-12-19 | $5.66 | $5.71 | $5.57 | $5.58 | $5.45 | 5,855,790 |
| 2018-12-18 | $5.65 | $5.75 | $5.57 | $5.69 | $5.56 | 6,070,310 |
| 2018-12-17 | $5.77 | $5.78 | $5.60 | $5.71 | $5.58 | 7,996,300 |
| 2018-12-14 | $6.02 | $6.02 | $5.73 | $5.73 | $5.60 | 11,496,320 |
| 2018-12-13 | $5.97 | $6.05 | $5.91 | $6.02 | $5.88 | 8,630,790 |
| 2018-12-12 | $5.97 | $6.03 | $5.90 | $5.94 | $5.80 | 5,701,120 |
| 2018-12-11 | $5.94 | $6.03 | $5.90 | $5.95 | $5.81 | 6,291,210 |
| 2018-12-10 | $5.93 | $5.98 | $5.85 | $5.93 | $5.79 | 7,516,730 |
| 2018-12-07 | $6.06 | $6.09 | $5.98 | $6.00 | $5.86 | 9,390,330 |
| 2018-12-06 | $6.15 | $6.20 | $6.04 | $6.05 | $5.91 | 11,089,560 |
| 2018-12-05 | $6.06 | $6.29 | $6.01 | $6.17 | $6.03 | 17,510,360 |
| 2018-12-04 | $6.10 | $6.16 | $6.04 | $6.14 | $6.00 | 12,127,030 |
| 2018-12-03 | $6.07 | $6.13 | $6.00 | $6.10 | $5.96 | 15,414,730 |
| 2018-11-30 | $5.88 | $5.94 | $5.74 | $5.86 | $5.72 | 8,736,340 |
| 2018-11-29 | $6.06 | $6.11 | $5.86 | $5.87 | $5.73 | 12,899,180 |
| 2018-11-28 | $6.04 | $6.11 | $5.91 | $6.05 | $5.91 | 13,617,590 |
| 2018-11-27 | $5.85 | $6.09 | $5.82 | $5.99 | $5.85 | 16,189,450 |
| 2018-11-26 | $5.68 | $5.83 | $5.66 | $5.76 | $5.63 | 8,435,810 |
| 2018-11-23 | $6.05 | $6.08 | $5.65 | $5.67 | $5.54 | 19,779,150 |
| 2018-11-22 | $6.08 | $6.13 | $6.00 | $6.08 | $5.94 | 9,713,100 |
| 2018-11-21 | $5.94 | $6.08 | $5.91 | $6.07 | $5.93 | 10,773,920 |
| 2018-11-20 | $6.13 | $6.28 | $6.00 | $6.01 | $5.87 | 17,419,360 |
| 2018-11-19 | $6.07 | $6.22 | $5.98 | $6.21 | $6.07 | 18,998,260 |
| 2018-11-16 | $5.98 | $6.15 | $5.95 | $6.07 | $5.93 | 23,288,170 |
| 2018-11-15 | $5.87 | $5.96 | $5.83 | $5.93 | $5.79 | 14,752,010 |
| 2018-11-14 | $5.95 | $5.96 | $5.82 | $5.84 | $5.70 | 17,930,000 |
| 2018-11-13 | $5.70 | $5.94 | $5.68 | $5.92 | $5.78 | 24,291,770 |
| 2018-11-12 | $5.65 | $5.83 | $5.58 | $5.83 | $5.69 | 19,894,190 |
| 2018-11-09 | $5.56 | $5.65 | $5.56 | $5.65 | $5.52 | 9,300,690 |
| 2018-11-08 | $5.62 | $5.67 | $5.55 | $5.57 | $5.44 | 7,208,690 |
| 2018-11-07 | $5.66 | $5.71 | $5.59 | $5.59 | $5.46 | 11,866,870 |
| 2018-11-06 | $5.60 | $5.85 | $5.55 | $5.71 | $5.58 | 15,564,370 |
| 2018-11-05 | $5.63 | $5.67 | $5.51 | $5.61 | $5.48 | 12,359,030 |
| 2018-11-02 | $5.59 | $5.64 | $5.54 | $5.62 | $5.49 | 11,984,750 |
| 2018-11-01 | $5.55 | $5.61 | $5.48 | $5.48 | $5.35 | 13,692,990 |
| 2018-10-31 | $5.46 | $5.63 | $5.39 | $5.54 | $5.41 | 14,204,810 |
| 2018-10-30 | $5.29 | $5.43 | $5.27 | $5.39 | $5.26 | 7,615,480 |
| 2018-10-29 | $5.33 | $5.42 | $5.27 | $5.29 | $5.17 | 5,465,300 |
| 2018-10-26 | $5.39 | $5.45 | $5.31 | $5.33 | $5.21 | 7,015,810 |
| 2018-10-25 | $5.15 | $5.35 | $5.06 | $5.34 | $5.22 | 9,296,330 |
| 2018-10-24 | $5.29 | $5.42 | $5.27 | $5.30 | $5.18 | 8,363,620 |
| 2018-10-23 | $5.48 | $5.48 | $5.26 | $5.31 | $5.19 | 11,995,830 |
| 2018-10-22 | $5.18 | $5.56 | $5.18 | $5.46 | $5.33 | 14,319,200 |
| 2018-10-19 | $4.91 | $5.18 | $4.88 | $5.13 | $5.01 | 10,860,870 |
| 2018-10-18 | $5.03 | $5.07 | $4.93 | $4.97 | $4.85 | 6,343,220 |
| 2018-10-17 | $5.03 | $5.11 | $4.90 | $5.07 | $4.95 | 7,136,600 |
| 2018-10-16 | $5.04 | $5.12 | $4.89 | $4.95 | $4.83 | 9,237,010 |
| 2018-10-15 | $5.09 | $5.15 | $5.00 | $5.07 | $4.95 | 10,398,310 |
| 2018-10-12 | $5.23 | $5.23 | $4.83 | $5.08 | $4.96 | 24,187,240 |
| 2018-10-11 | $5.77 | $5.77 | $5.36 | $5.36 | $5.23 | 15,784,130 |
| 2018-10-10 | $6.12 | $6.14 | $5.87 | $5.96 | $5.82 | 11,074,980 |
| 2018-10-09 | $6.07 | $6.15 | $6.04 | $6.11 | $5.97 | 6,047,860 |
| 2018-10-08 | $6.19 | $6.27 | $6.04 | $6.04 | $5.90 | 7,693,710 |
| 2018-10-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.18 | 0 |
| 2018-10-04 | $6.33 | $6.33 | $6.33 | $6.33 | $6.18 | 0 |
| 2018-10-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.18 | 0 |
| 2018-10-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.18 | 0 |
| 2018-10-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.18 | 0 |
| 2018-09-28 | $6.23 | $6.35 | $6.22 | $6.33 | $6.18 | 6,708,040 |
| 2018-09-27 | $6.35 | $6.35 | $6.21 | $6.22 | $6.07 | 7,489,170 |
| 2018-09-26 | $6.35 | $6.39 | $6.32 | $6.33 | $6.18 | 6,177,970 |
| 2018-09-25 | $6.35 | $6.41 | $6.30 | $6.34 | $6.19 | 5,559,270 |
| 2018-09-24 | $6.37 | $6.37 | $6.37 | $6.37 | $6.22 | 0 |
| 2018-09-21 | $6.35 | $6.39 | $6.26 | $6.37 | $6.22 | 10,746,010 |
| 2018-09-20 | $6.30 | $6.43 | $6.30 | $6.33 | $6.18 | 12,340,310 |
| 2018-09-19 | $6.22 | $6.35 | $6.20 | $6.28 | $6.13 | 9,455,310 |
| 2018-09-18 | $6.14 | $6.26 | $6.09 | $6.25 | $6.10 | 5,700,520 |
| 2018-09-17 | $6.18 | $6.18 | $6.04 | $6.17 | $6.03 | 4,790,760 |
| 2018-09-14 | $6.25 | $6.32 | $6.20 | $6.21 | $6.07 | 6,320,380 |
| 2018-09-13 | $6.22 | $6.29 | $6.18 | $6.25 | $6.10 | 6,045,860 |
| 2018-09-12 | $6.20 | $6.26 | $6.17 | $6.22 | $6.07 | 8,084,590 |
| 2018-09-11 | $6.08 | $6.16 | $6.02 | $6.12 | $5.98 | 4,342,640 |
| 2018-09-10 | $6.16 | $6.18 | $6.02 | $6.08 | $5.94 | 7,120,470 |
| 2018-09-07 | $6.23 | $6.28 | $6.10 | $6.15 | $6.01 | 8,324,950 |
| 2018-09-06 | $6.24 | $6.28 | $6.13 | $6.23 | $6.08 | 7,221,020 |
| 2018-09-05 | $6.35 | $6.36 | $6.19 | $6.23 | $6.08 | 7,715,400 |
| 2018-09-04 | $6.30 | $6.41 | $6.27 | $6.37 | $6.22 | 10,889,280 |
| 2018-09-03 | $6.30 | $6.34 | $6.18 | $6.33 | $6.18 | 6,591,750 |
| 2018-08-31 | $6.38 | $6.38 | $6.25 | $6.27 | $6.12 | 8,065,350 |
| 2018-08-30 | $6.68 | $6.71 | $6.34 | $6.38 | $6.23 | 16,444,900 |
| 2018-08-29 | $6.73 | $6.73 | $6.60 | $6.68 | $6.52 | 6,207,460 |
| 2018-08-28 | $6.65 | $6.77 | $6.63 | $6.72 | $6.56 | 9,228,070 |
| 2018-08-27 | $6.44 | $6.66 | $6.43 | $6.64 | $6.49 | 9,842,180 |
| 2018-08-24 | $6.55 | $6.58 | $6.40 | $6.41 | $6.26 | 8,316,700 |
| 2018-08-23 | $6.55 | $6.66 | $6.52 | $6.55 | $6.40 | 7,317,570 |
| 2018-08-22 | $6.62 | $6.67 | $6.54 | $6.55 | $6.40 | 4,488,380 |
| 2018-08-21 | $6.56 | $6.69 | $6.53 | $6.63 | $6.48 | 6,617,400 |
| 2018-08-20 | $6.53 | $6.63 | $6.36 | $6.56 | $6.41 | 10,717,820 |
| 2018-08-17 | $6.68 | $6.72 | $6.52 | $6.53 | $6.38 | 5,763,030 |
| 2018-08-16 | $6.58 | $6.75 | $6.55 | $6.60 | $6.45 | 6,180,160 |
| 2018-08-15 | $6.88 | $6.88 | $6.62 | $6.67 | $6.51 | 8,751,920 |
| 2018-08-14 | $6.89 | $6.90 | $6.77 | $6.84 | $6.68 | 7,646,520 |
| 2018-08-13 | $6.76 | $6.92 | $6.73 | $6.92 | $6.76 | 8,948,210 |
| 2018-08-10 | $6.87 | $6.88 | $6.76 | $6.86 | $6.70 | 6,838,430 |
| 2018-08-09 | $6.66 | $6.91 | $6.63 | $6.87 | $6.71 | 10,216,320 |
| 2018-08-08 | $6.74 | $6.81 | $6.67 | $6.68 | $6.52 | 6,833,070 |
| 2018-08-07 | $6.55 | $6.76 | $6.54 | $6.76 | $6.60 | 9,447,420 |
| 2018-08-06 | $6.52 | $6.61 | $6.46 | $6.52 | $6.37 | 5,743,350 |
| 2018-08-03 | $6.55 | $6.67 | $6.46 | $6.51 | $6.36 | 6,644,820 |
| 2018-08-02 | $6.74 | $6.75 | $6.34 | $6.55 | $6.40 | 12,771,840 |
| 2018-08-01 | $6.90 | $6.97 | $6.71 | $6.72 | $6.56 | 10,253,480 |
| 2018-07-31 | $6.99 | $7.05 | $6.81 | $6.86 | $6.70 | 12,732,610 |
| 2018-07-30 | $7.15 | $7.21 | $6.98 | $7.02 | $6.86 | 11,190,050 |
| 2018-07-27 | $7.24 | $7.35 | $7.18 | $7.21 | $7.04 | 12,123,360 |
| 2018-07-26 | $7.28 | $7.29 | $7.14 | $7.22 | $7.05 | 9,091,600 |
| 2018-07-25 | $7.34 | $7.40 | $7.27 | $7.28 | $7.11 | 11,482,250 |
| 2018-07-24 | $7.28 | $7.40 | $7.19 | $7.38 | $7.21 | 18,802,850 |
| 2018-07-23 | $7.15 | $7.32 | $7.12 | $7.26 | $7.09 | 11,715,430 |
| 2018-07-20 | $7.12 | $7.22 | $6.98 | $7.17 | $7.00 | 12,492,950 |
| 2018-07-19 | $7.04 | $7.17 | $6.95 | $7.15 | $6.98 | 11,776,630 |
| 2018-07-18 | $7.30 | $7.35 | $7.03 | $7.06 | $6.90 | 14,110,530 |
| 2018-07-17 | $7.20 | $7.28 | $7.13 | $7.28 | $7.11 | 8,819,800 |
| 2018-07-16 | $7.22 | $7.30 | $7.17 | $7.23 | $7.06 | 9,054,450 |
| 2018-07-13 | $7.18 | $7.27 | $7.17 | $7.21 | $7.04 | 9,536,640 |
| 2018-07-12 | $6.92 | $7.27 | $6.90 | $7.20 | $7.03 | 17,403,710 |
| 2018-07-11 | $7.06 | $7.06 | $6.75 | $6.94 | $6.78 | 15,238,330 |
| 2018-07-10 | $7.10 | $7.20 | $7.07 | $7.14 | $6.97 | 10,566,720 |
| 2018-07-09 | $7.07 | $7.13 | $7.01 | $7.13 | $6.96 | 12,972,640 |
| 2018-07-06 | $6.70 | $7.17 | $6.70 | $7.02 | $6.86 | 23,151,550 |
| 2018-07-05 | $6.90 | $6.98 | $6.68 | $6.69 | $6.53 | 10,274,370 |
| 2018-07-04 | $6.95 | $7.06 | $6.82 | $6.86 | $6.70 | 14,207,310 |
| 2018-07-03 | $6.81 | $6.98 | $6.63 | $6.96 | $6.80 | 13,039,160 |
| 2018-07-02 | $6.87 | $6.94 | $6.75 | $6.80 | $6.64 | 11,275,320 |
| 2018-06-29 | $6.65 | $6.89 | $6.61 | $6.85 | $6.69 | 11,431,330 |
| 2018-06-28 | $6.74 | $6.77 | $6.56 | $6.62 | $6.47 | 8,837,660 |
| 2018-06-27 | $6.55 | $6.84 | $6.47 | $6.74 | $6.58 | 16,611,130 |
| 2018-06-26 | $6.31 | $6.61 | $6.21 | $6.50 | $6.35 | 8,487,170 |
| 2018-06-25 | $6.55 | $6.58 | $6.42 | $6.43 | $6.28 | 5,430,510 |
| 2018-06-22 | $7.56 | $7.85 | $7.43 | $7.82 | $6.32 | 9,503,280 |
| 2018-06-21 | $7.78 | $7.86 | $7.55 | $7.60 | $6.14 | 8,877,580 |
| 2018-06-20 | $7.47 | $7.82 | $7.44 | $7.76 | $6.27 | 9,595,660 |
| 2018-06-19 | $8.14 | $8.14 | $7.37 | $7.49 | $6.05 | 18,386,480 |
| 2018-06-18 | $8.19 | $8.19 | $8.19 | $8.19 | $6.62 | 0 |
| 2018-06-15 | $8.48 | $8.50 | $7.93 | $8.19 | $6.62 | 14,028,290 |
| 2018-06-14 | $8.41 | $8.55 | $8.39 | $8.45 | $6.83 | 8,791,960 |
| 2018-06-13 | $8.40 | $8.56 | $8.31 | $8.40 | $6.79 | 12,930,190 |
| 2018-06-12 | $8.27 | $8.43 | $8.24 | $8.42 | $6.81 | 9,086,400 |
| 2018-06-11 | $8.37 | $8.40 | $8.23 | $8.30 | $6.71 | 6,560,790 |
| 2018-06-08 | $8.37 | $8.42 | $8.23 | $8.36 | $6.76 | 9,096,380 |
| 2018-06-07 | $8.49 | $8.49 | $8.31 | $8.33 | $6.73 | 9,629,490 |
| 2018-06-06 | $8.38 | $8.46 | $8.32 | $8.40 | $6.79 | 11,884,820 |
| 2018-06-05 | $8.17 | $8.42 | $8.13 | $8.40 | $6.79 | 16,933,060 |
| 2018-06-04 | $8.90 | $8.95 | $8.17 | $8.18 | $6.61 | 43,342,290 |
| 2018-06-01 | $9.30 | $9.45 | $9.01 | $9.08 | $7.34 | 15,076,320 |
| 2018-05-31 | $9.51 | $9.54 | $9.20 | $9.37 | $7.57 | 15,829,850 |
| 2018-05-30 | $9.35 | $9.57 | $9.27 | $9.38 | $7.58 | 19,158,110 |
| 2018-05-29 | $9.70 | $9.79 | $9.46 | $9.59 | $7.75 | 19,758,240 |
| 2018-05-28 | $10.21 | $10.35 | $9.55 | $9.74 | $7.87 | 40,711,160 |
| 2018-05-25 | $10.47 | $10.82 | $10.06 | $10.16 | $8.21 | 37,427,990 |
| 2018-05-24 | $10.60 | $10.68 | $10.38 | $10.47 | $8.46 | 22,134,090 |
| 2018-05-23 | $10.65 | $10.77 | $10.51 | $10.63 | $8.59 | 37,926,560 |
| 2018-05-22 | $10.09 | $10.93 | $10.03 | $10.70 | $8.65 | 72,766,000 |
| 2018-05-21 | $9.73 | $10.16 | $9.65 | $10.11 | $8.17 | 36,247,530 |
| 2018-05-18 | $9.92 | $9.93 | $9.41 | $9.66 | $7.81 | 17,745,540 |
| 2018-05-17 | $9.81 | $9.99 | $9.73 | $9.85 | $7.96 | 17,734,920 |
| 2018-05-16 | $9.52 | $9.95 | $9.52 | $9.82 | $7.94 | 22,849,950 |
| 2018-05-15 | $9.23 | $9.59 | $9.20 | $9.53 | $7.70 | 18,361,340 |
| 2018-05-14 | $9.65 | $9.75 | $9.11 | $9.18 | $7.42 | 24,128,560 |
| 2018-05-11 | $9.85 | $10.02 | $9.66 | $9.68 | $7.82 | 19,015,400 |
| 2018-05-10 | $9.76 | $9.92 | $9.65 | $9.89 | $7.99 | 18,880,280 |
| 2018-05-09 | $9.83 | $9.85 | $9.69 | $9.74 | $7.87 | 14,840,990 |
| 2018-05-08 | $9.88 | $9.95 | $9.71 | $9.88 | $7.99 | 16,671,450 |
| 2018-05-07 | $9.86 | $9.95 | $9.60 | $9.93 | $8.03 | 24,724,890 |
| 2018-05-04 | $9.75 | $10.08 | $9.74 | $9.83 | $7.94 | 24,364,970 |
| 2018-05-03 | $9.58 | $9.87 | $9.37 | $9.84 | $7.95 | 19,875,760 |
| 2018-05-02 | $9.45 | $9.69 | $9.35 | $9.65 | $7.80 | 14,395,900 |
| 2018-05-01 | $9.39 | $9.39 | $9.39 | $9.39 | $7.59 | 0 |
| 2018-04-30 | $9.39 | $9.39 | $9.39 | $9.39 | $7.59 | 0 |
| 2018-04-27 | $9.84 | $9.85 | $9.35 | $9.39 | $7.59 | 18,060,460 |
| 2018-04-26 | $9.72 | $10.07 | $9.67 | $9.73 | $7.86 | 23,057,290 |
| 2018-04-25 | $9.80 | $9.88 | $9.64 | $9.79 | $7.91 | 20,475,840 |
| 2018-04-24 | $9.66 | $9.90 | $9.65 | $9.90 | $8.00 | 30,157,060 |
| 2018-04-23 | $9.47 | $9.77 | $9.27 | $9.74 | $7.87 | 27,320,250 |
| 2018-04-20 | $9.58 | $9.84 | $9.44 | $9.45 | $7.64 | 27,787,360 |
| 2018-04-19 | $9.57 | $9.68 | $9.46 | $9.62 | $7.78 | 32,116,320 |
| 2018-04-18 | $9.17 | $9.82 | $9.06 | $9.63 | $7.78 | 52,195,840 |
| 2018-04-17 | $9.10 | $9.44 | $9.10 | $9.18 | $7.42 | 30,871,350 |
| 2018-04-16 | $9.14 | $9.27 | $8.91 | $9.13 | $7.38 | 15,177,140 |
| 2018-04-13 | $9.30 | $9.36 | $9.14 | $9.17 | $7.41 | 13,477,470 |
| 2018-04-12 | $9.13 | $9.38 | $9.09 | $9.25 | $7.48 | 22,951,480 |
| 2018-04-11 | $9.02 | $9.28 | $8.97 | $9.13 | $7.38 | 19,161,770 |
| 2018-04-10 | $9.08 | $9.09 | $8.84 | $8.97 | $7.25 | 11,549,040 |
| 2018-04-09 | $8.85 | $9.09 | $8.85 | $9.01 | $7.28 | 15,627,200 |
| 2018-04-06 | $8.84 | $8.84 | $8.84 | $8.84 | $7.14 | 0 |
| 2018-04-05 | $8.84 | $8.84 | $8.84 | $8.84 | $7.14 | 0 |
| 2018-04-04 | $9.17 | $9.21 | $8.80 | $8.84 | $7.14 | 14,660,780 |
| 2018-04-03 | $8.90 | $9.16 | $8.86 | $9.14 | $7.39 | 17,260,660 |
| 2018-04-02 | $8.85 | $9.24 | $8.85 | $9.08 | $7.34 | 28,570,580 |
| 2018-03-30 | $8.59 | $8.85 | $8.53 | $8.83 | $7.14 | 16,998,360 |
| 2018-03-29 | $8.54 | $8.62 | $8.46 | $8.54 | $6.90 | 11,991,610 |
| 2018-03-28 | $8.45 | $8.68 | $8.36 | $8.51 | $6.88 | 20,530,950 |
| 2018-03-27 | $8.19 | $8.36 | $8.11 | $8.36 | $6.76 | 15,354,850 |
| 2018-03-26 | $7.81 | $8.09 | $7.61 | $8.07 | $6.52 | 12,298,970 |
| 2018-03-23 | $8.35 | $8.35 | $7.75 | $7.89 | $6.38 | 23,768,420 |
| 2018-03-22 | $8.64 | $8.73 | $8.56 | $8.61 | $6.96 | 8,373,840 |
| 2018-03-21 | $8.71 | $8.89 | $8.61 | $8.62 | $6.97 | 13,000,830 |
| 2018-03-20 | $8.61 | $8.74 | $8.54 | $8.70 | $7.03 | 9,483,020 |
| 2018-03-19 | $8.61 | $8.83 | $8.57 | $8.70 | $7.03 | 8,179,460 |
| 2018-03-16 | $8.80 | $8.84 | $8.66 | $8.67 | $7.01 | 7,972,190 |
| 2018-03-15 | $8.94 | $8.94 | $8.66 | $8.79 | $7.10 | 13,452,360 |
| 2018-03-14 | $8.97 | $9.20 | $8.95 | $8.98 | $7.26 | 18,090,320 |
| 2018-03-13 | $9.06 | $9.16 | $8.92 | $8.99 | $7.27 | 13,678,150 |
| 2018-03-12 | $8.98 | $9.22 | $8.90 | $9.08 | $7.34 | 21,090,470 |
| 2018-03-09 | $8.67 | $8.95 | $8.66 | $8.90 | $7.19 | 16,676,070 |
| 2018-03-08 | $8.73 | $8.80 | $8.56 | $8.63 | $6.98 | 13,506,090 |
| 2018-03-07 | $8.97 | $8.97 | $8.68 | $8.71 | $7.04 | 14,426,560 |
| 2018-03-06 | $8.95 | $9.08 | $8.88 | $8.98 | $7.26 | 14,121,450 |
| 2018-03-05 | $8.88 | $9.10 | $8.81 | $8.95 | $7.23 | 14,497,240 |
| 2018-03-02 | $8.88 | $9.24 | $8.81 | $8.86 | $7.16 | 23,767,870 |
| 2018-03-01 | $8.61 | $8.99 | $8.56 | $8.96 | $7.24 | 21,491,760 |
| 2018-02-28 | $8.55 | $8.79 | $8.44 | $8.70 | $7.03 | 16,204,210 |
| 2018-02-27 | $8.57 | $8.77 | $8.51 | $8.62 | $6.97 | 14,783,760 |
| 2018-02-26 | $8.37 | $8.63 | $8.28 | $8.61 | $6.96 | 16,349,010 |
| 2018-02-23 | $8.37 | $8.37 | $8.20 | $8.29 | $6.70 | 9,193,160 |
| 2018-02-22 | $8.20 | $8.41 | $8.16 | $8.37 | $6.76 | 9,600,730 |
| 2018-02-21 | $8.13 | $8.13 | $8.13 | $8.13 | $6.57 | 0 |
| 2018-02-20 | $8.13 | $8.13 | $8.13 | $8.13 | $6.57 | 0 |
| 2018-02-19 | $8.13 | $8.13 | $8.13 | $8.13 | $6.57 | 0 |
| 2018-02-16 | $8.13 | $8.13 | $8.13 | $8.13 | $6.57 | 0 |
| 2018-02-15 | $8.13 | $8.13 | $8.13 | $8.13 | $6.57 | 0 |
| 2018-02-14 | $8.07 | $8.20 | $8.07 | $8.13 | $6.57 | 5,664,360 |
| 2018-02-13 | $8.28 | $8.28 | $8.07 | $8.11 | $6.55 | 10,059,020 |
| 2018-02-12 | $8.09 | $8.24 | $8.03 | $8.22 | $6.64 | 9,565,520 |
| 2018-02-09 | $7.96 | $8.13 | $7.85 | $7.99 | $6.46 | 12,323,100 |
| 2018-02-08 | $7.79 | $8.32 | $7.76 | $8.12 | $6.56 | 13,505,160 |
| 2018-02-07 | $7.82 | $7.89 | $7.51 | $7.73 | $6.25 | 11,559,660 |
| 2018-02-06 | $8.15 | $8.22 | $7.55 | $7.58 | $6.13 | 13,559,000 |
| 2018-02-05 | $8.16 | $8.34 | $8.11 | $8.26 | $6.68 | 7,759,230 |
| 2018-02-02 | $8.05 | $8.29 | $7.94 | $8.25 | $6.67 | 12,552,520 |
| 2018-02-01 | $8.46 | $8.57 | $8.04 | $8.05 | $6.51 | 16,270,150 |
| 2018-01-31 | $9.05 | $9.11 | $8.51 | $8.54 | $6.90 | 18,893,140 |
| 2018-01-30 | $9.13 | $9.19 | $9.02 | $9.06 | $7.32 | 8,645,060 |
| 2018-01-29 | $9.43 | $9.43 | $9.08 | $9.12 | $7.37 | 14,803,390 |
| 2018-01-26 | $9.53 | $9.62 | $9.32 | $9.41 | $7.61 | 12,374,480 |
| 2018-01-25 | $9.46 | $9.68 | $9.43 | $9.53 | $7.70 | 14,009,160 |
| 2018-01-24 | $9.39 | $9.53 | $9.31 | $9.50 | $7.68 | 11,933,790 |
| 2018-01-23 | $9.41 | $9.54 | $9.36 | $9.39 | $7.59 | 10,141,350 |
| 2018-01-22 | $9.38 | $9.51 | $9.12 | $9.48 | $7.66 | 14,927,110 |
| 2018-01-19 | $9.38 | $9.48 | $9.30 | $9.36 | $7.57 | 10,682,200 |
| 2018-01-18 | $9.36 | $9.44 | $9.28 | $9.35 | $7.56 | 10,409,520 |
| 2018-01-17 | $9.33 | $9.53 | $9.06 | $9.44 | $7.63 | 18,529,850 |
| 2018-01-16 | $9.50 | $9.59 | $9.25 | $9.34 | $7.55 | 20,780,120 |
| 2018-01-15 | $10.21 | $10.27 | $9.33 | $9.56 | $7.73 | 43,881,590 |
| 2018-01-12 | $10.61 | $10.69 | $10.30 | $10.32 | $8.34 | 20,950,510 |
| 2018-01-11 | $10.70 | $10.82 | $10.52 | $10.74 | $8.68 | 18,849,170 |
| 2018-01-10 | $10.55 | $10.72 | $10.43 | $10.69 | $8.64 | 22,806,250 |
| 2018-01-09 | $10.91 | $10.99 | $10.56 | $10.60 | $8.57 | 35,016,850 |
| 2018-01-08 | $11.12 | $11.14 | $10.79 | $10.99 | $8.88 | 27,829,030 |
| 2018-01-05 | $10.93 | $11.22 | $10.82 | $11.14 | $9.00 | 29,025,420 |
| 2018-01-04 | $11.15 | $11.27 | $10.95 | $10.98 | $8.87 | 31,541,490 |
| 2018-01-03 | $11.03 | $11.26 | $10.99 | $11.19 | $9.04 | 27,455,250 |
| 2018-01-02 | $11.07 | $11.12 | $10.75 | $11.08 | $8.96 | 20,025,270 |
| 2018-01-01 | $11.05 | $11.05 | $11.05 | $11.05 | $8.93 | 0 |
| 2017-12-29 | $10.81 | $11.09 | $10.80 | $11.05 | $8.93 | 25,100,980 |
| 2017-12-28 | $10.80 | $11.05 | $10.61 | $10.85 | $8.77 | 32,967,340 |
| 2017-12-27 | $11.50 | $11.67 | $10.85 | $10.89 | $8.80 | 47,135,120 |
| 2017-12-26 | $11.78 | $11.79 | $11.23 | $11.57 | $9.35 | 42,560,710 |
| 2017-12-25 | $12.00 | $12.04 | $11.60 | $11.75 | $9.50 | 43,427,130 |
| 2017-12-22 | $12.06 | $12.21 | $11.91 | $12.08 | $9.76 | 53,472,840 |
| 2017-12-21 | $11.60 | $12.32 | $11.35 | $12.18 | $9.84 | 82,178,310 |
| 2017-12-20 | $11.90 | $12.06 | $11.67 | $11.75 | $9.50 | 43,324,340 |
| 2017-12-19 | $11.80 | $12.01 | $11.52 | $12.00 | $9.70 | 50,857,460 |
| 2017-12-18 | $11.57 | $12.09 | $11.46 | $11.91 | $9.63 | 65,230,230 |
| 2017-12-15 | $11.93 | $12.00 | $11.31 | $11.56 | $9.34 | 64,928,090 |
| 2017-12-14 | $11.90 | $12.11 | $11.73 | $12.06 | $9.75 | 69,647,850 |
| 2017-12-13 | $11.36 | $12.11 | $11.24 | $12.04 | $9.73 | 93,484,410 |
| 2017-12-12 | $11.34 | $11.65 | $11.23 | $11.40 | $9.21 | 55,369,690 |
| 2017-12-11 | $11.21 | $11.38 | $11.12 | $11.35 | $9.17 | 42,323,270 |
| 2017-12-08 | $10.42 | $11.45 | $10.42 | $11.26 | $9.10 | 54,416,320 |
| 2017-12-07 | $10.63 | $10.88 | $10.49 | $10.50 | $8.49 | 27,150,550 |
| 2017-12-06 | $10.24 | $10.73 | $10.04 | $10.70 | $8.65 | 34,671,680 |
| 2017-12-05 | $11.29 | $11.38 | $10.15 | $10.29 | $8.32 | 49,886,270 |
| 2017-12-04 | $11.30 | $11.74 | $11.18 | $11.28 | $9.12 | 45,919,750 |
| 2017-12-01 | $10.90 | $11.47 | $10.50 | $11.44 | $9.25 | 50,271,740 |
| 2017-11-30 | $11.13 | $11.45 | $11.00 | $11.21 | $9.06 | 39,808,360 |
| 2017-11-29 | $10.78 | $11.18 | $10.68 | $11.13 | $9.00 | 33,495,080 |
| 2017-11-28 | $10.52 | $10.84 | $10.41 | $10.79 | $8.72 | 24,437,570 |
| 2017-11-27 | $10.93 | $10.99 | $10.45 | $10.49 | $8.48 | 24,574,310 |
| 2017-11-24 | $10.85 | $11.15 | $10.72 | $11.01 | $8.90 | 27,682,810 |
| 2017-11-23 | $11.58 | $11.69 | $10.70 | $10.79 | $8.72 | 49,545,040 |
| 2017-11-22 | $11.47 | $11.80 | $11.31 | $11.72 | $9.47 | 47,980,620 |
| 2017-11-21 | $10.82 | $11.89 | $10.80 | $11.55 | $9.34 | 71,344,780 |
| 2017-11-20 | $10.70 | $11.00 | $10.40 | $10.81 | $8.74 | 32,002,460 |
| 2017-11-17 | $11.08 | $11.22 | $10.57 | $10.61 | $8.58 | 34,950,560 |
| 2017-11-16 | $11.30 | $11.34 | $10.89 | $10.91 | $8.82 | 31,986,820 |
| 2017-11-15 | $11.30 | $11.69 | $11.25 | $11.39 | $9.21 | 36,599,280 |
| 2017-11-14 | $11.47 | $11.62 | $11.23 | $11.34 | $9.17 | 44,422,500 |
| 2017-11-13 | $11.19 | $11.70 | $10.94 | $11.54 | $9.33 | 82,414,130 |
| 2017-11-10 | $10.10 | $11.15 | $10.09 | $11.15 | $9.01 | 90,468,880 |
| 2017-11-09 | $10.00 | $10.15 | $9.93 | $10.14 | $8.20 | 12,783,660 |
| 2017-11-08 | $9.88 | $10.15 | $9.85 | $9.99 | $8.07 | 17,538,600 |
| 2017-11-07 | $9.62 | $9.92 | $9.59 | $9.90 | $8.00 | 16,390,100 |
| 2017-11-06 | $9.80 | $9.90 | $9.57 | $9.73 | $7.86 | 13,882,900 |
| 2017-11-03 | $9.47 | $9.76 | $9.45 | $9.56 | $7.73 | 6,594,610 |
| 2017-11-02 | $9.67 | $9.69 | $9.45 | $9.49 | $7.67 | 8,434,520 |
| 2017-11-01 | $9.67 | $9.83 | $9.66 | $9.72 | $7.86 | 6,783,400 |
| 2017-10-31 | $9.50 | $9.71 | $9.46 | $9.70 | $7.84 | 6,762,050 |
| 2017-10-30 | $9.79 | $9.82 | $9.48 | $9.50 | $7.68 | 9,699,700 |
| 2017-10-27 | $10.04 | $10.04 | $9.75 | $9.77 | $7.90 | 11,414,070 |
| 2017-10-26 | $10.12 | $10.18 | $10.03 | $10.08 | $8.15 | 8,815,690 |
| 2017-10-25 | $10.00 | $10.11 | $9.96 | $10.10 | $8.16 | 8,418,630 |
| 2017-10-24 | $9.92 | $10.00 | $9.76 | $10.00 | $8.08 | 7,558,160 |
| 2017-10-23 | $9.90 | $10.05 | $9.83 | $9.89 | $7.99 | 9,028,900 |
| 2017-10-20 | $9.58 | $9.83 | $9.53 | $9.81 | $7.93 | 7,771,220 |
| 2017-10-19 | $9.75 | $9.81 | $9.42 | $9.63 | $7.78 | 13,510,670 |
| 2017-10-18 | $10.12 | $10.20 | $9.72 | $9.77 | $7.90 | 12,343,900 |
| 2017-10-17 | $10.07 | $10.22 | $10.05 | $10.13 | $8.19 | 7,997,210 |
| 2017-10-16 | $10.49 | $10.51 | $10.07 | $10.08 | $8.15 | 19,710,800 |
| 2017-10-13 | $10.62 | $10.63 | $10.42 | $10.45 | $8.45 | 16,161,190 |
| 2017-10-12 | $10.62 | $10.68 | $10.46 | $10.67 | $8.62 | 15,603,950 |
| 2017-10-11 | $10.82 | $10.84 | $10.52 | $10.63 | $8.59 | 22,474,560 |
| 2017-10-10 | $11.08 | $11.14 | $10.78 | $10.84 | $8.76 | 32,408,880 |
| 2017-10-09 | $10.99 | $11.18 | $10.80 | $11.16 | $9.02 | 36,360,420 |
| 2017-10-06 | $10.81 | $10.81 | $10.81 | $10.81 | $8.74 | 0 |
| 2017-10-05 | $10.81 | $10.81 | $10.81 | $10.81 | $8.74 | 0 |
| 2017-10-04 | $10.81 | $10.81 | $10.81 | $10.81 | $8.74 | 0 |
| 2017-10-03 | $10.81 | $10.81 | $10.81 | $10.81 | $8.74 | 0 |
| 2017-10-02 | $10.81 | $10.81 | $10.81 | $10.81 | $8.74 | 0 |
| 2017-09-29 | $10.83 | $11.08 | $10.71 | $10.81 | $8.74 | 27,080,320 |
| 2017-09-28 | $10.81 | $10.95 | $10.65 | $10.71 | $8.66 | 24,690,850 |
| 2017-09-27 | $10.44 | $10.98 | $10.35 | $10.90 | $8.81 | 38,812,980 |
| 2017-09-26 | $10.22 | $10.51 | $10.22 | $10.49 | $8.48 | 15,419,330 |
| 2017-09-25 | $10.60 | $10.72 | $10.26 | $10.37 | $8.38 | 25,239,650 |
| 2017-09-22 | $10.49 | $11.06 | $10.40 | $10.75 | $8.69 | 59,371,430 |
| 2017-09-21 | $10.35 | $10.76 | $10.18 | $10.74 | $8.68 | 50,645,400 |
| 2017-09-20 | $10.04 | $10.41 | $10.04 | $10.40 | $8.41 | 23,508,480 |
| 2017-09-19 | $10.20 | $10.25 | $10.00 | $10.04 | $8.11 | 15,121,390 |
| 2017-09-18 | $10.12 | $10.34 | $10.08 | $10.18 | $8.23 | 13,000,930 |
| 2017-09-15 | $10.15 | $10.22 | $10.03 | $10.13 | $8.19 | 12,011,420 |
| 2017-09-14 | $10.30 | $10.46 | $10.07 | $10.15 | $8.20 | 26,276,700 |
| 2017-09-13 | $10.41 | $10.49 | $10.14 | $10.43 | $8.43 | 34,727,450 |
| 2017-09-12 | $10.58 | $11.23 | $10.44 | $10.49 | $8.48 | 72,545,890 |
| 2017-09-11 | $10.43 | $10.77 | $10.27 | $10.66 | $8.62 | 49,181,380 |
| 2017-09-08 | $9.98 | $10.50 | $9.90 | $10.40 | $8.41 | 42,246,810 |
| 2017-09-07 | $10.09 | $10.23 | $9.96 | $10.01 | $8.09 | 23,102,640 |
| 2017-09-06 | $9.83 | $10.25 | $9.72 | $10.16 | $8.21 | 28,142,520 |
| 2017-09-05 | $9.94 | $10.06 | $9.83 | $9.89 | $7.99 | 12,556,480 |
| 2017-09-04 | $9.80 | $10.03 | $9.72 | $9.99 | $8.07 | 18,586,050 |
| 2017-09-01 | $9.77 | $9.90 | $9.70 | $9.79 | $7.91 | 16,578,690 |
| 2017-08-31 | $9.55 | $9.78 | $9.55 | $9.77 | $7.90 | 19,748,710 |
| 2017-08-30 | $9.44 | $9.59 | $9.43 | $9.55 | $7.72 | 9,509,380 |
| 2017-08-29 | $9.58 | $9.65 | $9.44 | $9.46 | $7.65 | 9,948,930 |
| 2017-08-28 | $9.45 | $9.63 | $9.45 | $9.55 | $7.72 | 11,162,560 |
| 2017-08-25 | $9.34 | $9.57 | $9.31 | $9.48 | $7.66 | 8,856,810 |
| 2017-08-24 | $9.51 | $9.57 | $9.30 | $9.33 | $7.54 | 9,975,930 |
| 2017-08-23 | $9.77 | $9.77 | $9.49 | $9.51 | $7.69 | 13,596,300 |
| 2017-08-22 | $9.69 | $9.82 | $9.56 | $9.79 | $7.91 | 15,808,710 |
| 2017-08-21 | $9.48 | $9.70 | $9.46 | $9.69 | $7.83 | 9,632,050 |
| 2017-08-18 | $9.63 | $9.63 | $9.45 | $9.48 | $7.66 | 12,790,960 |
| 2017-08-17 | $9.75 | $9.86 | $9.63 | $9.68 | $7.82 | 15,296,150 |
| 2017-08-16 | $9.68 | $9.73 | $9.43 | $9.70 | $7.84 | 16,039,760 |
| 2017-08-15 | $9.74 | $9.81 | $9.59 | $9.68 | $7.82 | 14,721,760 |
| 2017-08-14 | $9.57 | $9.84 | $9.56 | $9.79 | $7.91 | 13,840,350 |
| 2017-08-11 | $10.00 | $10.10 | $9.47 | $9.57 | $7.73 | 30,402,040 |
| 2017-08-10 | $10.22 | $10.48 | $9.96 | $10.19 | $8.24 | 38,194,990 |
| 2017-08-09 | $9.92 | $10.39 | $9.82 | $10.32 | $8.34 | 42,021,570 |
| 2017-08-08 | $9.73 | $10.16 | $9.69 | $10.02 | $8.10 | 37,335,920 |
| 2017-08-07 | $9.43 | $9.75 | $9.35 | $9.73 | $7.86 | 15,123,910 |
| 2017-08-04 | $9.69 | $9.82 | $9.41 | $9.43 | $7.62 | 16,929,110 |
| 2017-08-03 | $9.62 | $9.76 | $9.53 | $9.71 | $7.85 | 14,123,110 |
| 2017-08-02 | $9.73 | $9.95 | $9.58 | $9.67 | $7.82 | 21,724,220 |
| 2017-08-01 | $9.93 | $9.95 | $9.67 | $9.72 | $7.86 | 23,815,550 |
| 2017-07-31 | $9.80 | $10.11 | $9.77 | $10.05 | $8.12 | 37,891,750 |
| 2017-07-28 | $9.23 | $10.10 | $9.21 | $9.83 | $7.94 | 44,444,100 |
| 2017-07-27 | $9.33 | $9.53 | $9.24 | $9.31 | $7.52 | 25,026,840 |
| 2017-07-26 | $9.04 | $9.46 | $8.99 | $9.43 | $7.62 | 29,084,020 |
| 2017-07-25 | $8.98 | $9.23 | $8.90 | $9.11 | $7.36 | 15,570,990 |
| 2017-07-24 | $8.81 | $8.95 | $8.76 | $8.93 | $7.22 | 9,270,270 |
| 2017-07-21 | $8.88 | $8.90 | $8.74 | $8.80 | $7.11 | 6,807,800 |
| 2017-07-20 | $8.71 | $8.97 | $8.70 | $8.79 | $7.10 | 11,528,310 |
| 2017-07-19 | $8.39 | $8.73 | $8.39 | $8.67 | $7.01 | 10,300,880 |
| 2017-07-18 | $8.30 | $8.48 | $8.28 | $8.43 | $6.81 | 7,176,500 |
| 2017-07-17 | $9.05 | $9.10 | $8.21 | $8.30 | $6.71 | 16,117,600 |
| 2017-07-14 | $9.23 | $9.23 | $9.07 | $9.09 | $7.35 | 11,688,410 |
| 2017-07-13 | $9.21 | $9.47 | $9.10 | $9.29 | $7.51 | 18,344,180 |
| 2017-07-12 | $9.12 | $9.25 | $8.95 | $9.23 | $7.46 | 11,470,110 |
| 2017-07-11 | $9.25 | $9.33 | $9.01 | $9.04 | $7.31 | 13,863,340 |
| 2017-07-10 | $9.35 | $9.55 | $9.30 | $9.33 | $7.54 | 20,444,770 |
| 2017-07-07 | $9.16 | $9.48 | $9.09 | $9.41 | $7.61 | 24,780,500 |
| 2017-07-06 | $9.12 | $9.23 | $9.03 | $9.22 | $7.45 | 18,822,860 |
| 2017-07-05 | $8.90 | $9.16 | $8.85 | $9.14 | $7.39 | 15,081,590 |
| 2017-07-04 | $8.95 | $9.02 | $8.86 | $8.90 | $7.19 | 6,677,110 |
| 2017-07-03 | $8.81 | $8.99 | $8.77 | $8.98 | $7.26 | 8,904,900 |
| 2017-06-30 | $8.87 | $8.87 | $8.76 | $8.78 | $7.10 | 6,378,190 |
| 2017-06-29 | $8.91 | $8.94 | $8.81 | $8.89 | $7.19 | 7,530,500 |
| 2017-06-28 | $8.86 | $8.97 | $8.83 | $8.89 | $7.19 | 8,598,500 |
| 2017-06-27 | $9.00 | $9.10 | $8.88 | $8.89 | $7.19 | 13,116,240 |
| 2017-06-26 | $9.02 | $9.12 | $8.92 | $9.10 | $7.35 | 15,755,910 |
| 2017-06-23 | $8.93 | $9.20 | $8.84 | $9.11 | $7.36 | 21,978,890 |
| 2017-06-22 | $9.00 | $9.44 | $8.80 | $9.16 | $7.40 | 36,650,090 |
| 2017-06-21 | $8.81 | $8.93 | $8.75 | $8.85 | $7.15 | 15,800,760 |
| 2017-06-20 | $8.51 | $9.08 | $8.51 | $8.88 | $7.18 | 27,741,480 |
| 2017-06-19 | $8.43 | $8.54 | $8.30 | $8.53 | $6.89 | 7,749,670 |
| 2017-06-16 | $8.44 | $8.44 | $8.36 | $8.38 | $6.77 | 5,619,520 |
| 2017-06-15 | $8.29 | $8.50 | $8.28 | $8.44 | $6.82 | 10,172,560 |
| 2017-06-14 | $8.33 | $8.44 | $8.28 | $8.29 | $6.70 | 8,050,450 |
| 2017-06-13 | $8.13 | $8.39 | $8.02 | $8.33 | $6.73 | 8,959,480 |
| 2017-06-12 | $8.28 | $8.28 | $8.05 | $8.08 | $6.53 | 5,169,070 |
| 2017-06-09 | $8.28 | $8.34 | $8.19 | $8.32 | $6.72 | 5,963,290 |
| 2017-06-08 | $8.30 | $8.42 | $8.26 | $8.29 | $6.70 | 10,789,090 |
| 2017-06-07 | $8.18 | $8.34 | $8.13 | $8.31 | $6.72 | 11,207,140 |
| 2017-06-06 | $8.06 | $8.16 | $8.06 | $8.16 | $6.60 | 5,195,040 |
| 2017-06-05 | $8.09 | $8.16 | $8.05 | $8.10 | $6.55 | 6,569,660 |
| 2017-06-02 | $7.88 | $8.08 | $7.82 | $8.05 | $6.51 | 8,226,140 |
| 2017-06-01 | $7.94 | $8.07 | $7.84 | $7.91 | $6.39 | 8,253,700 |
| 2017-05-31 | $8.13 | $8.23 | $8.02 | $8.02 | $6.48 | 8,457,700 |
| 2017-05-30 | $8.03 | $8.03 | $8.03 | $8.03 | $6.49 | 0 |
| 2017-05-29 | $8.03 | $8.03 | $8.03 | $8.03 | $6.49 | 0 |
| 2017-05-26 | $8.14 | $8.17 | $8.01 | $8.03 | $6.49 | 9,516,650 |
| 2017-05-25 | $7.98 | $8.19 | $7.86 | $8.14 | $6.58 | 8,758,870 |
| 2017-05-24 | $8.00 | $8.07 | $7.70 | $8.03 | $6.49 | 11,326,230 |
| 2017-05-23 | $8.67 | $8.67 | $7.95 | $8.00 | $6.47 | 15,198,570 |
| 2017-05-22 | $8.88 | $8.90 | $8.59 | $8.64 | $6.98 | 7,063,220 |
| 2017-05-19 | $8.81 | $8.94 | $8.81 | $8.90 | $7.19 | 5,675,270 |
| 2017-05-18 | $8.82 | $8.96 | $8.79 | $8.86 | $7.16 | 7,242,850 |
| 2017-05-17 | $8.85 | $9.02 | $8.84 | $8.92 | $7.21 | 8,241,300 |
| 2017-05-16 | $8.67 | $8.97 | $8.54 | $8.93 | $7.22 | 10,384,860 |
| 2017-05-15 | $8.60 | $8.70 | $8.59 | $8.68 | $7.02 | 5,179,870 |
| 2017-05-12 | $8.74 | $8.80 | $8.61 | $8.64 | $6.98 | 5,557,700 |
| 2017-05-11 | $8.81 | $8.85 | $8.48 | $8.74 | $7.06 | 10,812,600 |
| 2017-05-10 | $9.22 | $9.27 | $8.91 | $8.93 | $7.22 | 9,327,420 |
| 2017-05-09 | $8.90 | $9.20 | $8.90 | $9.20 | $7.44 | 8,622,560 |
| 2017-05-08 | $9.18 | $9.19 | $8.99 | $9.01 | $7.28 | 8,528,100 |
| 2017-05-05 | $8.89 | $9.28 | $8.81 | $9.23 | $7.46 | 14,557,300 |
| 2017-05-04 | $9.10 | $9.10 | $8.88 | $8.93 | $7.22 | 5,774,900 |
| 2017-05-03 | $9.05 | $9.15 | $9.00 | $9.10 | $7.35 | 5,165,290 |
| 2017-05-02 | $9.07 | $9.11 | $8.97 | $9.02 | $7.29 | 4,317,090 |
| 2017-05-01 | $9.07 | $9.07 | $9.07 | $9.07 | $7.33 | 0 |
| 2017-04-28 | $9.04 | $9.14 | $9.00 | $9.07 | $7.33 | 5,131,180 |
| 2017-04-27 | $8.92 | $9.05 | $8.70 | $9.05 | $7.31 | 8,621,080 |
| 2017-04-26 | $8.74 | $8.95 | $8.72 | $8.92 | $7.21 | 8,084,360 |
| 2017-04-25 | $8.65 | $8.83 | $8.65 | $8.72 | $7.05 | 6,747,210 |
| 2017-04-24 | $8.99 | $9.02 | $8.54 | $8.66 | $7.00 | 10,116,330 |
| 2017-04-21 | $9.31 | $9.35 | $8.97 | $9.02 | $7.29 | 10,389,940 |
| 2017-04-20 | $9.42 | $9.47 | $9.11 | $9.25 | $7.48 | 7,815,600 |
| 2017-04-19 | $9.65 | $9.68 | $9.28 | $9.38 | $7.58 | 11,624,190 |
| 2017-04-18 | $9.94 | $9.97 | $9.66 | $9.68 | $7.82 | 7,334,140 |
| 2017-04-17 | $10.13 | $10.13 | $9.79 | $9.89 | $7.99 | 9,892,900 |
| 2017-04-14 | $10.43 | $10.43 | $10.07 | $10.11 | $8.17 | 8,805,160 |
| 2017-04-13 | $10.32 | $10.50 | $10.27 | $10.39 | $8.40 | 9,577,960 |
| 2017-04-12 | $10.37 | $10.38 | $10.23 | $10.29 | $8.32 | 7,700,750 |
| 2017-04-11 | $10.21 | $10.42 | $10.00 | $10.40 | $8.41 | 14,266,580 |
| 2017-04-10 | $10.35 | $10.35 | $10.18 | $10.19 | $8.24 | 8,273,680 |
| 2017-04-07 | $10.36 | $10.40 | $10.27 | $10.37 | $8.38 | 6,893,920 |
| 2017-04-06 | $10.39 | $10.45 | $10.33 | $10.38 | $8.39 | 6,833,710 |
| 2017-04-05 | $10.20 | $10.39 | $10.16 | $10.39 | $8.40 | 9,260,920 |
| 2017-04-04 | $10.21 | $10.21 | $10.21 | $10.21 | $8.25 | 0 |
| 2017-04-03 | $10.21 | $10.21 | $10.21 | $10.21 | $8.25 | 0 |
| 2017-03-31 | $10.18 | $10.29 | $10.18 | $10.21 | $8.25 | 6,744,750 |
| 2017-03-30 | $10.52 | $10.59 | $10.10 | $10.17 | $8.22 | 16,314,600 |
| 2017-03-29 | $10.88 | $10.91 | $10.48 | $10.50 | $8.49 | 13,538,670 |
| 2017-03-28 | $10.97 | $11.08 | $10.82 | $10.84 | $8.76 | 12,151,230 |
| 2017-03-27 | $10.90 | $11.09 | $10.79 | $11.07 | $8.95 | 16,238,320 |
| 2017-03-24 | $10.95 | $10.98 | $10.78 | $10.89 | $8.80 | 11,403,480 |
| 2017-03-23 | $10.97 | $11.02 | $10.81 | $10.98 | $8.87 | 12,842,050 |
| 2017-03-22 | $11.15 | $11.15 | $10.82 | $10.95 | $8.85 | 15,211,250 |
| 2017-03-21 | $11.22 | $11.23 | $11.07 | $11.15 | $9.01 | 12,058,870 |
| 2017-03-20 | $11.06 | $11.26 | $11.00 | $11.22 | $9.07 | 22,825,680 |
| 2017-03-17 | $10.92 | $11.14 | $10.87 | $11.03 | $8.91 | 21,432,260 |
| 2017-03-16 | $10.82 | $10.94 | $10.82 | $10.92 | $8.83 | 9,539,800 |
| 2017-03-15 | $10.78 | $10.93 | $10.65 | $10.86 | $8.78 | 9,743,900 |
| 2017-03-14 | $10.73 | $10.92 | $10.72 | $10.79 | $8.72 | 8,365,500 |
| 2017-03-13 | $10.70 | $10.80 | $10.60 | $10.75 | $8.69 | 7,739,850 |
| 2017-03-10 | $10.71 | $10.89 | $10.70 | $10.70 | $8.65 | 6,586,070 |
| 2017-03-09 | $10.91 | $10.95 | $10.62 | $10.70 | $8.65 | 13,992,240 |
| 2017-03-08 | $11.12 | $11.18 | $10.90 | $10.96 | $8.86 | 12,006,400 |
| 2017-03-07 | $11.12 | $11.14 | $10.98 | $11.13 | $9.00 | 12,640,880 |
| 2017-03-06 | $10.88 | $11.10 | $10.88 | $11.09 | $8.96 | 12,851,030 |
| 2017-03-03 | $10.94 | $10.99 | $10.82 | $10.90 | $8.81 | 8,965,410 |
| 2017-03-02 | $10.92 | $11.09 | $10.89 | $10.97 | $8.87 | 11,264,900 |
| 2017-03-01 | $10.81 | $11.00 | $10.78 | $10.89 | $8.80 | 9,443,560 |
| 2017-02-28 | $10.98 | $11.03 | $10.78 | $10.85 | $8.77 | 11,307,840 |
| 2017-02-27 | $11.26 | $11.29 | $10.94 | $10.96 | $8.86 | 16,289,100 |
| 2017-02-24 | $11.22 | $11.37 | $11.20 | $11.25 | $9.09 | 14,618,100 |
| 2017-02-23 | $11.24 | $11.32 | $11.08 | $11.17 | $9.03 | 11,357,490 |
| 2017-02-22 | $11.02 | $11.32 | $10.98 | $11.25 | $9.09 | 19,353,930 |
| 2017-02-21 | $10.95 | $11.09 | $10.90 | $11.05 | $8.93 | 10,970,730 |
| 2017-02-20 | $10.85 | $10.96 | $10.83 | $10.93 | $8.83 | 9,638,940 |
| 2017-02-17 | $11.00 | $11.10 | $10.80 | $10.83 | $8.75 | 11,955,150 |
| 2017-02-16 | $10.92 | $11.10 | $10.81 | $10.99 | $8.88 | 16,010,970 |
| 2017-02-15 | $11.25 | $11.50 | $10.95 | $10.97 | $8.87 | 22,739,400 |
| 2017-02-14 | $11.08 | $11.22 | $11.05 | $11.07 | $8.95 | 10,633,610 |
| 2017-02-13 | $11.01 | $11.21 | $11.01 | $11.06 | $8.94 | 11,031,410 |
| 2017-02-10 | $11.20 | $11.27 | $11.05 | $11.06 | $8.94 | 16,698,730 |
| 2017-02-09 | $11.20 | $11.32 | $11.07 | $11.30 | $9.13 | 19,143,630 |
| 2017-02-08 | $10.92 | $11.22 | $10.90 | $11.16 | $9.02 | 19,556,180 |
| 2017-02-07 | $11.04 | $11.05 | $10.81 | $10.96 | $8.86 | 15,877,690 |
| 2017-02-06 | $10.60 | $11.14 | $10.54 | $11.11 | $8.98 | 25,503,320 |
| 2017-02-03 | $10.90 | $11.00 | $10.62 | $10.66 | $8.62 | 16,953,850 |
| 2017-02-02 | $10.62 | $10.62 | $10.62 | $10.62 | $8.58 | 0 |
| 2017-02-01 | $10.62 | $10.62 | $10.62 | $10.62 | $8.58 | 0 |
| 2017-01-31 | $10.62 | $10.62 | $10.62 | $10.62 | $8.58 | 0 |
| 2017-01-30 | $10.62 | $10.62 | $10.62 | $10.62 | $8.58 | 0 |
| 2017-01-27 | $10.62 | $10.62 | $10.62 | $10.62 | $8.58 | 0 |
| 2017-01-26 | $10.29 | $10.64 | $10.28 | $10.62 | $8.58 | 17,473,330 |
| 2017-01-25 | $10.20 | $10.31 | $10.20 | $10.25 | $8.28 | 5,690,200 |
| 2017-01-24 | $10.24 | $10.35 | $10.20 | $10.23 | $8.27 | 7,077,570 |
| 2017-01-23 | $10.26 | $10.41 | $10.19 | $10.24 | $8.28 | 9,553,390 |
| 2017-01-20 | $10.07 | $10.28 | $10.03 | $10.25 | $8.28 | 9,204,820 |
| 2017-01-19 | $10.07 | $10.27 | $10.03 | $10.09 | $8.16 | 9,654,650 |
| 2017-01-18 | $10.46 | $10.46 | $10.05 | $10.16 | $8.21 | 16,229,630 |
| 2017-01-17 | $9.77 | $10.60 | $9.71 | $10.49 | $8.48 | 19,798,930 |
| 2017-01-16 | $10.27 | $10.35 | $9.44 | $9.78 | $7.90 | 15,188,550 |
| 2017-01-13 | $10.48 | $10.50 | $10.27 | $10.28 | $8.31 | 7,360,370 |
| 2017-01-12 | $10.46 | $10.56 | $10.30 | $10.46 | $8.45 | 10,348,580 |
| 2017-01-11 | $10.80 | $10.87 | $10.42 | $10.45 | $8.45 | 12,897,930 |
| 2017-01-10 | $10.90 | $10.99 | $10.83 | $10.84 | $8.76 | 12,213,990 |
| 2017-01-09 | $10.76 | $10.94 | $10.69 | $10.93 | $8.83 | 11,620,790 |
| 2017-01-06 | $10.82 | $10.90 | $10.74 | $10.76 | $8.70 | 9,728,840 |
| 2017-01-05 | $10.82 | $10.88 | $10.73 | $10.88 | $8.79 | 10,930,060 |
| 2017-01-04 | $10.60 | $10.86 | $10.58 | $10.82 | $8.75 | 13,947,800 |
| 2017-01-03 | $10.50 | $10.63 | $10.46 | $10.61 | $8.58 | 7,879,870 |
| 2017-01-02 | $10.45 | $10.45 | $10.45 | $10.45 | $8.45 | 0 |
| 2016-12-30 | $10.56 | $10.60 | $10.44 | $10.45 | $8.45 | 6,290,800 |
| 2016-12-29 | $10.50 | $10.65 | $10.46 | $10.55 | $8.53 | 9,240,790 |
| 2016-12-28 | $10.66 | $10.67 | $10.50 | $10.51 | $8.49 | 7,635,630 |
| 2016-12-27 | $10.67 | $10.77 | $10.60 | $10.61 | $8.58 | 7,455,820 |
| 2016-12-26 | $10.72 | $10.73 | $10.33 | $10.68 | $8.63 | 10,681,140 |
| 2016-12-23 | $10.82 | $10.86 | $10.71 | $10.74 | $8.68 | 9,353,500 |
| 2016-12-22 | $10.89 | $10.89 | $10.74 | $10.80 | $8.73 | 9,654,690 |
| 2016-12-21 | $10.87 | $11.05 | $10.75 | $10.92 | $8.83 | 16,258,310 |
| 2016-12-20 | $10.80 | $10.92 | $10.71 | $10.78 | $8.71 | 9,002,390 |
| 2016-12-19 | $10.70 | $10.89 | $10.61 | $10.87 | $8.79 | 14,833,700 |
| 2016-12-16 | $10.60 | $10.81 | $10.54 | $10.66 | $8.62 | 12,146,060 |
| 2016-12-15 | $10.45 | $10.74 | $10.38 | $10.58 | $8.55 | 13,825,660 |
| 2016-12-14 | $10.92 | $10.92 | $10.23 | $10.55 | $8.53 | 22,872,550 |
| 2016-12-13 | $10.76 | $10.93 | $10.69 | $10.83 | $8.75 | 14,612,210 |
| 2016-12-12 | $11.91 | $12.07 | $10.82 | $10.85 | $8.77 | 25,620,320 |
| 2016-12-09 | $12.03 | $12.07 | $11.89 | $11.96 | $9.67 | 10,682,480 |
| 2016-12-08 | $12.26 | $12.26 | $12.00 | $12.02 | $9.72 | 12,060,570 |
| 2016-12-07 | $11.84 | $12.26 | $11.81 | $12.22 | $9.88 | 20,909,640 |
| 2016-12-06 | $11.89 | $11.92 | $11.73 | $11.87 | $9.59 | 10,553,720 |
| 2016-12-05 | $11.82 | $11.96 | $11.65 | $11.82 | $9.55 | 13,165,340 |
| 2016-12-02 | $12.29 | $12.30 | $11.86 | $11.87 | $9.59 | 17,658,350 |
| 2016-12-01 | $12.20 | $12.38 | $12.17 | $12.25 | $9.90 | 13,320,930 |
| 2016-11-30 | $12.13 | $12.38 | $11.95 | $12.24 | $9.89 | 15,609,010 |
| 2016-11-29 | $12.60 | $12.66 | $12.15 | $12.18 | $9.84 | 26,063,070 |
| 2016-11-28 | $12.45 | $12.79 | $12.45 | $12.62 | $10.20 | 20,535,630 |
| 2016-11-25 | $12.60 | $12.66 | $12.13 | $12.44 | $10.05 | 25,386,840 |
| 2016-11-24 | $12.77 | $12.91 | $12.57 | $12.60 | $10.18 | 22,930,730 |
| 2016-11-23 | $13.17 | $13.20 | $12.73 | $12.81 | $10.35 | 29,851,810 |
| 2016-11-22 | $13.25 | $13.25 | $13.00 | $13.15 | $10.63 | 25,047,300 |
| 2016-11-21 | $13.15 | $13.27 | $13.05 | $13.21 | $10.68 | 22,290,000 |
| 2016-11-18 | $13.36 | $13.36 | $12.99 | $13.06 | $10.56 | 32,744,220 |
| 2016-11-17 | $13.38 | $13.49 | $13.20 | $13.32 | $10.77 | 29,004,080 |
| 2016-11-16 | $13.88 | $13.88 | $13.22 | $13.36 | $10.80 | 60,537,410 |
| 2016-11-15 | $14.19 | $14.38 | $13.75 | $13.96 | $11.28 | 56,815,910 |
| 2016-11-14 | $13.73 | $14.45 | $13.45 | $14.16 | $11.44 | 84,328,510 |
| 2016-11-11 | $13.86 | $14.05 | $13.50 | $13.74 | $11.11 | 67,440,430 |
| 2016-11-10 | $14.15 | $14.15 | $13.33 | $13.99 | $11.31 | 103,348,550 |
| 2016-11-09 | $12.75 | $14.07 | $12.75 | $14.07 | $11.37 | 150,584,280 |
| 2016-11-08 | $13.08 | $13.30 | $12.72 | $12.79 | $10.34 | 61,414,490 |
| 2016-11-07 | $13.79 | $13.79 | $12.55 | $12.90 | $10.43 | 93,681,120 |
| 2016-11-04 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-11-03 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-11-02 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-11-01 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-31 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-28 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-27 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-26 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-25 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-24 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-21 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-20 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-19 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-18 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-17 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-14 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-13 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-12 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-11 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-10 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-07 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-06 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-05 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-04 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-10-03 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-30 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-29 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-28 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-27 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-26 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-23 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-22 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-21 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-20 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-19 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-16 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-15 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-14 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-13 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-12 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-09 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-08 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-07 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-06 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-05 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-02 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-09-01 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-31 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-30 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-29 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-26 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-25 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-24 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-23 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-22 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-19 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-18 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-17 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-16 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-15 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-12 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-11 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-10 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-09 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-08 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-05 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-04 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-03 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-02 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-08-01 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-29 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-28 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-27 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-26 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-25 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-22 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-21 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-20 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-19 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-18 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-15 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-14 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-13 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-12 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-11 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-08 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-07 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-06 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-05 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-04 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-07-01 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-30 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-29 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-28 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-27 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-24 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-23 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-22 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-21 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-20 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-17 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-16 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-15 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-14 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-13 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-10 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-09 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-08 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-07 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-06 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-03 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-02 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-06-01 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-05-31 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-05-30 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-05-27 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-05-26 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-05-25 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-05-24 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-05-23 | $13.93 | $13.93 | $13.93 | $13.93 | $11.26 | 0 |
| 2016-05-20 | $13.18 | $14.25 | $13.11 | $13.93 | $11.26 | 95,756,120 |
| 2016-05-19 | $12.80 | $13.85 | $12.72 | $13.40 | $10.83 | 86,286,660 |
| 2016-05-18 | $12.10 | $13.02 | $11.78 | $12.99 | $10.50 | 69,687,790 |
| 2016-05-17 | $12.50 | $13.05 | $12.33 | $12.36 | $9.99 | 50,790,670 |
| 2016-05-16 | $12.14 | $12.79 | $12.08 | $12.56 | $10.15 | 40,310,670 |
| 2016-05-13 | $11.60 | $12.55 | $11.57 | $12.25 | $9.90 | 41,648,400 |
| 2016-05-12 | $11.20 | $11.83 | $10.80 | $11.76 | $9.50 | 31,070,600 |
| 2016-05-11 | $11.72 | $11.84 | $11.20 | $11.35 | $9.17 | 28,888,270 |
| 2016-05-10 | $11.48 | $11.92 | $11.48 | $11.72 | $9.47 | 21,720,980 |
| 2016-05-09 | $12.63 | $12.75 | $11.52 | $11.70 | $9.46 | 39,264,030 |
| 2016-05-06 | $12.90 | $13.29 | $12.56 | $12.72 | $10.28 | 55,459,540 |
| 2016-05-05 | $13.03 | $13.10 | $12.69 | $12.92 | $10.44 | 39,690,780 |
| 2016-05-04 | $12.20 | $13.45 | $12.16 | $13.08 | $10.57 | 75,199,860 |
| 2016-05-03 | $11.82 | $12.32 | $11.70 | $12.29 | $9.93 | 30,550,730 |
| 2016-05-02 | $11.64 | $11.64 | $11.64 | $11.64 | $9.41 | 0 |
| 2016-04-29 | $11.83 | $11.94 | $11.55 | $11.64 | $9.41 | 16,193,400 |
| 2016-04-28 | $12.29 | $12.33 | $11.51 | $11.83 | $9.56 | 34,772,150 |
| 2016-04-27 | $12.10 | $12.65 | $12.10 | $12.32 | $9.96 | 48,263,450 |
| 2016-04-26 | $12.19 | $12.29 | $11.80 | $12.16 | $9.83 | 24,209,190 |
| 2016-04-25 | $11.70 | $12.18 | $11.60 | $12.17 | $9.84 | 25,578,940 |
| 2016-04-22 | $11.70 | $11.92 | $11.50 | $11.79 | $9.53 | 24,075,210 |
| 2016-04-21 | $11.49 | $12.65 | $11.36 | $12.00 | $9.70 | 54,197,120 |
| 2016-04-20 | $11.88 | $12.44 | $11.20 | $11.58 | $9.36 | 43,455,200 |
| 2016-04-19 | $11.84 | $12.06 | $11.79 | $11.96 | $9.67 | 25,095,960 |
| 2016-04-18 | $11.93 | $11.95 | $11.71 | $11.77 | $9.51 | 13,260,970 |
| 2016-04-15 | $11.93 | $12.08 | $11.85 | $12.03 | $9.72 | 19,012,650 |
| 2016-04-14 | $11.83 | $11.99 | $11.70 | $11.95 | $9.66 | 22,082,080 |
| 2016-04-13 | $11.65 | $11.95 | $11.65 | $11.77 | $9.51 | 24,783,880 |
| 2016-04-12 | $11.85 | $11.85 | $11.43 | $11.60 | $9.38 | 17,211,650 |
| 2016-04-11 | $11.78 | $12.03 | $11.75 | $11.78 | $9.52 | 24,756,090 |
| 2016-04-08 | $11.45 | $11.90 | $11.41 | $11.67 | $9.43 | 27,873,410 |
| 2016-04-07 | $12.10 | $12.18 | $11.56 | $11.57 | $9.35 | 32,830,130 |
| 2016-04-06 | $12.21 | $12.29 | $11.97 | $12.11 | $9.79 | 34,603,950 |
| 2016-04-05 | $12.50 | $12.62 | $12.11 | $12.46 | $10.07 | 57,017,420 |
| 2016-04-04 | $12.48 | $12.48 | $12.48 | $12.48 | $10.09 | 0 |
| 2016-04-01 | $12.17 | $12.58 | $11.75 | $12.48 | $10.09 | 42,199,940 |
| 2016-03-31 | $12.42 | $12.59 | $12.09 | $12.24 | $9.89 | 31,628,010 |
| 2016-03-30 | $11.70 | $12.41 | $11.56 | $12.36 | $9.99 | 36,217,840 |
| 2016-03-29 | $11.70 | $11.95 | $11.41 | $11.65 | $9.42 | 30,723,070 |
| 2016-03-28 | $11.36 | $11.88 | $11.25 | $11.45 | $9.25 | 27,231,870 |
| 2016-03-25 | $11.25 | $11.38 | $11.14 | $11.36 | $9.18 | 12,891,470 |
| 2016-03-24 | $11.28 | $11.52 | $11.16 | $11.26 | $9.10 | 19,792,240 |
| 2016-03-23 | $11.21 | $11.43 | $11.14 | $11.41 | $9.22 | 16,186,690 |
| 2016-03-22 | $11.28 | $11.45 | $11.19 | $11.26 | $9.10 | 18,953,540 |
| 2016-03-21 | $11.40 | $11.56 | $11.25 | $11.44 | $9.25 | 28,133,860 |
| 2016-03-18 | $11.06 | $11.45 | $10.98 | $11.27 | $9.11 | 27,399,940 |
| 2016-03-17 | $10.70 | $11.22 | $10.58 | $11.02 | $8.91 | 28,073,020 |
| 2016-03-16 | $10.72 | $10.85 | $10.43 | $10.66 | $8.62 | 18,399,130 |
| 2016-03-15 | $10.66 | $10.91 | $10.57 | $10.70 | $8.65 | 22,128,220 |
| 2016-03-14 | $9.99 | $10.79 | $9.92 | $10.79 | $8.72 | 28,869,330 |
| 2016-03-11 | $9.55 | $9.88 | $9.54 | $9.81 | $7.93 | 10,340,620 |
| 2016-03-10 | $10.03 | $10.18 | $9.70 | $9.76 | $7.89 | 11,368,000 |
| 2016-03-09 | $10.18 | $10.24 | $9.98 | $10.03 | $8.11 | 14,010,140 |
| 2016-03-08 | $10.52 | $10.57 | $9.80 | $10.48 | $8.47 | 20,696,290 |
| 2016-03-07 | $10.45 | $10.68 | $10.36 | $10.60 | $8.57 | 18,697,320 |
| 2016-03-04 | $10.71 | $10.95 | $10.11 | $10.21 | $8.25 | 32,787,830 |
| 2016-03-03 | $10.44 | $10.98 | $10.27 | $10.71 | $8.66 | 29,199,000 |
| 2016-03-02 | $9.66 | $10.60 | $9.63 | $10.44 | $8.44 | 22,804,910 |
| 2016-03-01 | $9.38 | $9.87 | $9.20 | $9.74 | $7.87 | 18,502,870 |
| 2016-02-29 | $10.19 | $10.35 | $9.22 | $9.55 | $7.72 | 19,320,520 |
| 2016-02-26 | $10.18 | $10.30 | $9.71 | $10.19 | $8.24 | 18,364,220 |
| 2016-02-25 | $11.26 | $11.30 | $10.09 | $10.09 | $8.16 | 25,955,210 |
| 2016-02-24 | $11.12 | $11.26 | $10.92 | $11.21 | $9.06 | 19,548,620 |
| 2016-02-23 | $11.50 | $11.50 | $10.96 | $11.14 | $9.00 | 22,082,370 |
| 2016-02-22 | $11.50 | $11.63 | $11.25 | $11.53 | $9.32 | 26,425,830 |
| 2016-02-19 | $11.50 | $11.65 | $11.18 | $11.28 | $9.12 | 35,825,490 |
| 2016-02-18 | $11.26 | $11.65 | $11.26 | $11.65 | $9.42 | 9,440,490 |
| 2016-02-17 | $10.25 | $10.60 | $10.05 | $10.59 | $8.56 | 27,347,220 |
| 2016-02-16 | $9.88 | $10.36 | $9.82 | $10.33 | $8.35 | 23,825,650 |
| 2016-02-15 | $9.29 | $9.94 | $9.27 | $9.84 | $7.95 | 14,303,510 |
| 2016-02-12 | $9.69 | $9.69 | $9.69 | $9.69 | $7.83 | 0 |
| 2016-02-11 | $9.69 | $9.69 | $9.69 | $9.69 | $7.83 | 0 |
| 2016-02-10 | $9.69 | $9.69 | $9.69 | $9.69 | $7.83 | 0 |
| 2016-02-09 | $9.69 | $9.69 | $9.69 | $9.69 | $7.83 | 0 |
| 2016-02-08 | $9.69 | $9.69 | $9.69 | $9.69 | $7.83 | 0 |
| 2016-02-05 | $10.00 | $10.07 | $9.65 | $9.69 | $7.83 | 18,561,500 |
| 2016-02-04 | $9.56 | $9.83 | $9.56 | $9.81 | $7.93 | 21,573,730 |
| 2016-02-03 | $9.40 | $9.59 | $9.21 | $9.55 | $7.72 | 15,791,730 |
| 2016-02-02 | $9.20 | $9.61 | $9.20 | $9.56 | $7.73 | 23,584,320 |
| 2016-02-01 | $9.30 | $9.38 | $8.87 | $9.22 | $7.45 | 15,364,050 |
| 2016-01-29 | $8.92 | $9.42 | $8.85 | $9.25 | $7.48 | 18,447,230 |
| 2016-01-28 | $9.14 | $9.33 | $8.68 | $8.86 | $7.16 | 15,338,400 |
| 2016-01-27 | $9.41 | $9.57 | $8.50 | $9.38 | $7.58 | 25,850,450 |
| 2016-01-26 | $10.05 | $10.21 | $9.24 | $9.32 | $7.53 | 20,050,700 |
| 2016-01-25 | $9.98 | $10.49 | $9.85 | $10.27 | $8.30 | 21,033,230 |
| 2016-01-22 | $9.55 | $9.94 | $9.26 | $9.80 | $7.92 | 17,991,770 |
| 2016-01-21 | $9.95 | $10.24 | $9.37 | $9.39 | $7.59 | 21,081,540 |
| 2016-01-20 | $10.51 | $10.51 | $10.02 | $10.16 | $8.21 | 25,708,530 |
| 2016-01-19 | $10.02 | $10.58 | $9.90 | $10.51 | $8.49 | 29,842,750 |
| 2016-01-18 | $9.61 | $10.32 | $9.55 | $10.13 | $8.19 | 29,950,630 |
| 2016-01-15 | $9.98 | $10.58 | $9.69 | $9.90 | $8.00 | 48,560,700 |
| 2016-01-14 | $8.73 | $9.70 | $8.73 | $9.65 | $7.80 | 25,419,790 |
| 2016-01-13 | $10.37 | $10.37 | $9.14 | $9.14 | $7.39 | 19,127,460 |
| 2016-01-12 | $10.44 | $10.57 | $9.68 | $10.16 | $8.21 | 20,426,940 |
| 2016-01-11 | $11.12 | $11.45 | $10.43 | $10.43 | $8.43 | 19,539,010 |
| 2016-01-08 | $11.81 | $12.17 | $10.70 | $11.59 | $9.37 | 19,496,740 |
| 2016-01-07 | $12.66 | $12.66 | $11.63 | $11.63 | $9.40 | 4,019,200 |
| 2016-01-06 | $12.67 | $12.98 | $12.50 | $12.92 | $10.44 | 15,254,680 |
| 2016-01-05 | $12.29 | $13.15 | $11.90 | $12.48 | $10.09 | 22,383,900 |
| 2016-01-04 | $14.61 | $14.78 | $13.22 | $13.22 | $10.68 | 16,242,200 |
| 2016-01-01 | $14.69 | $14.69 | $14.69 | $14.69 | $11.87 | 0 |
| 2015-12-31 | $14.83 | $15.10 | $14.50 | $14.69 | $11.87 | 20,162,420 |
| 2015-12-30 | $14.55 | $15.17 | $14.40 | $15.00 | $12.12 | 22,564,460 |
| 2015-12-29 | $14.53 | $14.60 | $14.18 | $14.55 | $11.76 | 16,691,440 |
| 2015-12-28 | $15.25 | $15.27 | $14.35 | $14.38 | $11.62 | 29,017,750 |
| 2015-12-25 | $14.81 | $15.37 | $14.71 | $15.20 | $12.29 | 29,703,870 |
| 2015-12-24 | $14.61 | $14.83 | $14.12 | $14.81 | $11.97 | 18,028,720 |
| 2015-12-23 | $15.07 | $15.08 | $14.55 | $14.59 | $11.79 | 22,117,090 |
| 2015-12-22 | $15.15 | $15.45 | $14.81 | $15.03 | $12.15 | 26,339,260 |
| 2015-12-21 | $14.72 | $15.17 | $14.69 | $15.14 | $12.24 | 26,285,130 |
| 2015-12-18 | $14.96 | $15.06 | $14.61 | $14.68 | $11.86 | 23,366,000 |
| 2015-12-17 | $14.30 | $14.93 | $14.27 | $14.87 | $12.02 | 33,461,160 |
| 2015-12-16 | $14.40 | $14.50 | $14.11 | $14.17 | $11.45 | 19,547,080 |
| 2015-12-15 | $13.90 | $14.48 | $13.88 | $14.37 | $11.61 | 22,526,780 |
| 2015-12-14 | $13.46 | $13.94 | $13.31 | $13.92 | $11.25 | 15,332,180 |
| 2015-12-11 | $13.56 | $13.89 | $13.46 | $13.65 | $11.03 | 15,155,640 |
| 2015-12-10 | $13.44 | $13.79 | $13.25 | $13.60 | $10.99 | 15,163,670 |
| 2015-12-09 | $13.41 | $13.74 | $13.29 | $13.37 | $10.81 | 14,140,450 |
| 2015-12-08 | $14.16 | $14.16 | $13.44 | $13.54 | $10.94 | 22,475,580 |
| 2015-12-07 | $14.35 | $14.45 | $14.00 | $14.27 | $11.53 | 19,566,030 |
| 2015-12-04 | $14.11 | $14.61 | $14.11 | $14.27 | $11.53 | 24,957,430 |
| 2015-12-03 | $13.90 | $14.29 | $13.74 | $14.27 | $11.53 | 19,261,010 |
| 2015-12-02 | $13.66 | $14.05 | $13.18 | $13.80 | $11.15 | 16,946,640 |
| 2015-12-01 | $13.90 | $14.07 | $13.60 | $13.80 | $11.15 | 19,675,180 |
| 2015-11-30 | $13.95 | $14.14 | $12.92 | $14.03 | $11.34 | 30,039,760 |
| 2015-11-27 | $14.73 | $15.25 | $13.44 | $13.72 | $11.09 | 33,071,790 |
| 2015-11-26 | $15.45 | $15.57 | $14.90 | $14.93 | $12.07 | 32,515,750 |
| 2015-11-25 | $14.88 | $15.49 | $14.70 | $15.43 | $12.47 | 38,874,680 |
| 2015-11-24 | $14.51 | $14.88 | $14.36 | $14.85 | $12.00 | 23,648,110 |
| 2015-11-23 | $15.27 | $15.42 | $14.50 | $14.58 | $11.78 | 38,989,910 |
| 2015-11-20 | $15.33 | $15.47 | $14.99 | $15.19 | $12.28 | 35,670,060 |
| 2015-11-19 | $14.64 | $15.20 | $14.51 | $15.19 | $12.28 | 34,007,190 |
| 2015-11-18 | $15.42 | $15.58 | $14.58 | $14.61 | $11.81 | 40,957,430 |
| 2015-11-17 | $16.09 | $16.28 | $15.29 | $15.38 | $12.43 | 63,744,950 |
| 2015-11-16 | $15.25 | $15.88 | $15.01 | $15.77 | $12.75 | 58,674,850 |
| 2015-11-13 | $14.80 | $15.90 | $14.58 | $15.28 | $12.35 | 65,767,970 |
| 2015-11-12 | $14.62 | $15.52 | $14.50 | $15.14 | $12.24 | 67,877,840 |
| 2015-11-11 | $14.50 | $14.90 | $14.21 | $14.53 | $11.74 | 55,474,460 |
| 2015-11-10 | $14.48 | $15.31 | $13.95 | $14.72 | $11.90 | 93,870,950 |
| 2015-11-09 | $12.78 | $14.19 | $12.78 | $14.19 | $11.47 | 68,488,290 |
| 2015-11-06 | $12.55 | $12.99 | $12.54 | $12.90 | $10.43 | 31,946,450 |
| 2015-11-05 | $12.81 | $12.98 | $12.38 | $12.52 | $10.12 | 31,177,850 |
| 2015-11-04 | $12.09 | $12.73 | $12.01 | $12.70 | $10.26 | 29,425,200 |
| 2015-11-03 | $11.87 | $12.14 | $11.67 | $11.91 | $9.63 | 18,492,940 |
| 2015-11-02 | $11.93 | $12.48 | $11.75 | $11.86 | $9.59 | 24,686,000 |
| 2015-10-30 | $12.70 | $13.00 | $12.40 | $12.53 | $10.13 | 29,337,890 |
| 2015-10-29 | $12.84 | $13.08 | $12.51 | $12.83 | $10.37 | 31,242,230 |
| 2015-10-28 | $12.80 | $13.35 | $12.60 | $12.62 | $10.20 | 42,077,390 |
| 2015-10-27 | $12.91 | $13.30 | $12.00 | $12.98 | $10.49 | 46,944,350 |
| 2015-10-26 | $13.39 | $13.96 | $12.83 | $12.99 | $10.50 | 58,852,290 |
| 2015-10-23 | $12.28 | $13.28 | $12.06 | $12.96 | $10.47 | 61,349,510 |
| 2015-10-22 | $11.55 | $12.38 | $11.14 | $12.30 | $9.94 | 70,371,190 |
| 2015-10-21 | $12.01 | $12.52 | $10.81 | $11.25 | $9.09 | 59,484,650 |
| 2015-10-20 | $11.28 | $12.27 | $11.18 | $11.84 | $9.57 | 44,444,250 |
| 2015-10-19 | $11.44 | $11.80 | $10.98 | $11.27 | $9.11 | 48,911,970 |
| 2015-10-16 | $11.00 | $11.65 | $10.66 | $11.51 | $9.30 | 44,927,000 |
| 2015-10-15 | $10.50 | $11.01 | $10.40 | $10.95 | $8.85 | 32,173,780 |
| 2015-10-14 | $10.86 | $11.04 | $10.61 | $10.62 | $8.58 | 31,745,200 |
| 2015-10-13 | $10.52 | $10.84 | $10.50 | $10.83 | $8.75 | 27,148,620 |
| 2015-10-12 | $10.19 | $10.89 | $10.16 | $10.71 | $8.66 | 40,391,830 |
| 2015-10-09 | $9.50 | $10.13 | $9.42 | $10.07 | $8.14 | 33,988,680 |
| 2015-10-08 | $9.40 | $9.59 | $9.27 | $9.48 | $7.66 | 23,817,300 |
| 2015-10-07 | $9.01 | $9.01 | $9.01 | $9.01 | $7.28 | 0 |
| 2015-10-06 | $9.01 | $9.01 | $9.01 | $9.01 | $7.28 | 0 |
| 2015-10-05 | $9.01 | $9.01 | $9.01 | $9.01 | $7.28 | 0 |
| 2015-10-02 | $9.01 | $9.01 | $9.01 | $9.01 | $7.28 | 0 |
| 2015-10-01 | $9.01 | $9.01 | $9.01 | $9.01 | $7.28 | 0 |
| 2015-09-30 | $9.08 | $9.15 | $8.93 | $9.01 | $7.28 | 11,684,040 |
| 2015-09-29 | $9.15 | $9.27 | $8.96 | $9.01 | $7.28 | 20,327,750 |
| 2015-09-28 | $8.89 | $9.40 | $8.71 | $9.33 | $7.54 | 21,855,540 |
| 2015-09-25 | $9.37 | $9.49 | $8.70 | $8.88 | $7.18 | 26,866,570 |
| 2015-09-24 | $9.33 | $9.60 | $9.02 | $9.40 | $7.60 | 29,531,870 |
| 2015-09-23 | $9.10 | $9.64 | $9.05 | $9.24 | $7.47 | 28,169,920 |
| 2015-09-22 | $9.41 | $9.50 | $9.16 | $9.31 | $7.52 | 25,256,310 |
| 2015-09-21 | $8.83 | $9.42 | $8.72 | $9.35 | $7.56 | 22,861,980 |
| 2015-09-18 | $8.90 | $9.07 | $8.66 | $8.98 | $7.26 | 21,196,140 |
| 2015-09-17 | $8.85 | $9.57 | $8.70 | $8.73 | $7.06 | 29,521,960 |
| 2015-09-16 | $8.08 | $8.84 | $8.00 | $8.84 | $7.14 | 29,527,810 |
| 2015-09-15 | $8.59 | $8.60 | $7.80 | $8.04 | $6.50 | 22,580,140 |
| 2015-09-14 | $9.63 | $9.76 | $8.61 | $8.67 | $7.01 | 28,908,650 |
| 2015-09-11 | $9.50 | $9.73 | $9.38 | $9.57 | $7.73 | 23,370,340 |
| 2015-09-10 | $9.27 | $9.59 | $9.21 | $9.31 | $7.52 | 19,933,570 |
| 2015-09-09 | $9.31 | $9.79 | $9.20 | $9.61 | $7.77 | 39,566,490 |
| 2015-09-08 | $8.40 | $9.20 | $8.20 | $9.18 | $7.42 | 19,193,850 |
| 2015-09-07 | $8.42 | $8.84 | $8.32 | $8.44 | $6.82 | 19,294,810 |
| 2015-09-04 | $8.18 | $8.18 | $8.18 | $8.18 | $6.61 | 0 |
| 2015-09-03 | $8.18 | $8.18 | $8.18 | $8.18 | $6.61 | 0 |
| 2015-09-02 | $8.27 | $9.15 | $8.03 | $8.18 | $6.61 | 22,967,190 |
| 2015-09-01 | $9.53 | $9.53 | $8.74 | $8.83 | $7.14 | 27,229,480 |
| 2015-08-31 | $10.40 | $10.40 | $9.44 | $9.71 | $7.85 | 35,739,220 |
| 2015-08-28 | $9.61 | $10.35 | $9.21 | $10.25 | $8.28 | 35,536,730 |
| 2015-08-27 | $9.20 | $9.44 | $8.38 | $9.42 | $7.61 | 29,552,830 |
| 2015-08-26 | $9.70 | $10.06 | $8.89 | $8.89 | $7.19 | 33,854,520 |
| 2015-08-25 | $9.88 | $10.16 | $9.88 | $9.88 | $7.99 | 14,759,380 |
| 2015-08-24 | $11.40 | $11.45 | $10.98 | $10.98 | $8.87 | 10,309,290 |
| 2015-08-21 | $12.80 | $13.11 | $12.00 | $12.20 | $9.86 | 29,204,760 |
| 2015-08-20 | $13.50 | $13.80 | $12.98 | $13.11 | $10.60 | 21,124,030 |
| 2015-08-19 | $12.88 | $13.97 | $12.15 | $13.71 | $11.08 | 34,688,310 |
| 2015-08-18 | $15.00 | $15.15 | $13.49 | $13.49 | $10.90 | 43,270,310 |
| 2015-08-17 | $14.25 | $15.08 | $14.10 | $14.99 | $12.12 | 35,792,900 |
| 2015-08-14 | $14.07 | $14.64 | $13.99 | $14.30 | $11.56 | 46,847,800 |
| 2015-08-13 | $13.10 | $13.98 | $13.01 | $13.94 | $11.27 | 31,351,520 |
| 2015-08-12 | $13.60 | $14.00 | $13.15 | $13.18 | $10.65 | 31,875,810 |
| 2015-08-11 | $13.54 | $14.40 | $13.35 | $13.89 | $11.23 | 47,976,720 |
| 2015-08-10 | $13.11 | $13.79 | $12.90 | $13.56 | $10.96 | 42,063,120 |
| 2015-08-07 | $12.42 | $12.95 | $12.31 | $12.94 | $10.46 | 33,178,720 |
| 2015-08-06 | $11.73 | $12.35 | $11.58 | $12.31 | $9.95 | 25,649,500 |
| 2015-08-05 | $12.00 | $12.35 | $11.72 | $11.99 | $9.69 | 33,437,610 |
TDG Holding Company Ltd (600330) News Headlines
Recent TDG Holding Company Ltd (600330) News
Similar Companies to TDG Holding Company Ltd (600330) 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 | -- | -- | -- |