Sichuan Chuantou Energy Stock Company Ltd (600674) Exchange: SHG
Data as of Aug. 27, 2025
$15.32 ($-0.18) -1.16%
Sichuan Chuantou Energy Stock Company Ltd - Daily Information
Click for more stock information on Sichuan Chuantou Energy Stock Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $15.45 |
| Previous Close | $15.32 |
| High | $15.47 |
| Low | $15.29 |
| Adjusted Open | $15.45 |
| Previous Adjusted Close | $15.32 |
| Adjusted High | $15.47 |
| Adjusted Low | $15.29 |
About Sichuan Chuantou Energy Stock Company Ltd (600674)
SICHUAN CHUANTOU ENERGY CO., LTD. is principally engaged in electric power generation and distribution business. The Company’s principal business is hydropower generation operation, and other businesses include thermal development of hardware and software products, which are widely used in mass transit system, power supply system for passenger dedicated lines and other fields. The Company operates its business in China domestic market, and it takes Sichuan Province as the main market.
Invest in Sichuan Chuantou Energy Stock Company Ltd (600674)
Historical Stock Data for Sichuan Chuantou Energy Stock Company Ltd (600674)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $15.45 | $15.47 | $15.29 | $15.32 | $15.32 | 31,183,390 |
| 2025-08-14 | $15.45 | $15.60 | $15.45 | $15.50 | $15.50 | 23,727,150 |
| 2025-08-13 | $15.44 | $15.49 | $15.44 | $15.45 | $15.45 | 14,223,920 |
| 2025-08-12 | $15.50 | $15.50 | $15.44 | $15.46 | $15.46 | 16,323,310 |
| 2025-08-11 | $15.53 | $15.55 | $15.42 | $15.51 | $15.51 | 15,571,560 |
| 2025-08-08 | $15.53 | $15.59 | $15.51 | $15.53 | $15.53 | 13,453,490 |
| 2025-08-07 | $15.56 | $15.59 | $15.48 | $15.55 | $15.55 | 13,767,540 |
| 2025-08-06 | $15.58 | $15.61 | $15.52 | $15.55 | $15.55 | 12,237,720 |
| 2025-08-05 | $15.60 | $15.62 | $15.50 | $15.58 | $15.58 | 11,083,260 |
| 2025-08-04 | $15.50 | $15.60 | $15.47 | $15.56 | $15.56 | 15,701,420 |
| 2025-08-01 | $15.54 | $15.62 | $15.51 | $15.54 | $15.54 | 15,671,770 |
| 2025-07-31 | $15.90 | $15.93 | $15.53 | $15.59 | $15.59 | 41,550,750 |
| 2025-07-30 | $15.83 | $16.11 | $15.80 | $15.94 | $15.94 | 42,738,240 |
| 2025-07-29 | $15.80 | $15.85 | $15.72 | $15.80 | $15.80 | 24,655,910 |
| 2025-07-28 | $15.81 | $15.87 | $15.65 | $15.86 | $15.86 | 39,357,760 |
| 2025-07-25 | $15.90 | $15.97 | $15.79 | $15.81 | $15.81 | 33,602,390 |
| 2025-07-24 | $16.12 | $16.12 | $15.78 | $15.94 | $15.94 | 36,144,630 |
| 2025-07-23 | $16.29 | $16.42 | $16.06 | $16.10 | $16.10 | 32,873,150 |
| 2025-07-22 | $16.06 | $16.45 | $16.02 | $16.22 | $16.22 | 34,716,340 |
| 2025-07-21 | $16.10 | $16.14 | $15.90 | $16.05 | $16.05 | 33,695,180 |
| 2025-07-18 | $15.83 | $15.89 | $15.65 | $15.85 | $15.85 | 18,262,790 |
| 2025-07-17 | $16.25 | $16.29 | $16.15 | $16.16 | $16.16 | 15,966,930 |
| 2025-07-16 | $16.16 | $16.24 | $16.14 | $16.21 | $16.21 | 12,150,060 |
| 2025-07-15 | $16.30 | $16.30 | $16.09 | $16.14 | $16.14 | 21,630,380 |
| 2025-07-14 | $16.17 | $16.36 | $16.14 | $16.25 | $16.25 | 21,573,400 |
| 2025-07-11 | $16.23 | $16.27 | $16.12 | $16.12 | $16.12 | 22,703,470 |
| 2025-07-10 | $16.19 | $16.25 | $16.10 | $16.12 | $16.12 | 15,642,490 |
| 2025-07-09 | $16.15 | $16.32 | $16.14 | $16.16 | $16.16 | 17,825,950 |
| 2025-07-08 | $16.31 | $16.32 | $16.03 | $16.18 | $16.18 | 25,390,490 |
| 2025-07-07 | $16.33 | $16.38 | $16.17 | $16.32 | $16.32 | 16,728,350 |
| 2025-07-04 | $16.16 | $16.32 | $16.16 | $16.25 | $16.25 | 12,772,500 |
| 2025-07-03 | $16.28 | $16.29 | $16.11 | $16.17 | $16.17 | 13,952,250 |
| 2025-07-02 | $16.38 | $16.44 | $16.22 | $16.23 | $16.23 | 13,850,400 |
| 2025-06-30 | $16.00 | $16.16 | $15.99 | $16.04 | $16.04 | 19,627,960 |
| 2025-06-27 | $16.10 | $16.11 | $15.90 | $16.01 | $16.01 | 25,263,160 |
| 2025-06-26 | $16.08 | $16.17 | $16.00 | $16.10 | $16.10 | 18,339,240 |
| 2025-06-25 | $15.96 | $16.08 | $15.93 | $16.07 | $16.07 | 18,425,810 |
| 2025-06-24 | $15.96 | $16.01 | $15.91 | $15.93 | $15.93 | 16,611,040 |
| 2025-06-23 | $16.01 | $16.06 | $15.86 | $15.94 | $15.94 | 16,245,550 |
| 2025-06-20 | $16.08 | $16.20 | $16.02 | $16.02 | $16.02 | 12,792,820 |
| 2025-06-19 | $16.37 | $16.38 | $16.01 | $16.10 | $16.10 | 16,924,280 |
| 2025-06-18 | $16.21 | $16.43 | $16.18 | $16.30 | $16.30 | 16,281,510 |
| 2025-06-17 | $16.12 | $16.28 | $16.08 | $16.23 | $16.23 | 13,231,950 |
| 2025-06-13 | $16.23 | $16.35 | $16.23 | $16.30 | $16.30 | 14,204,240 |
| 2025-06-12 | $16.36 | $16.41 | $16.20 | $16.25 | $16.25 | 13,622,100 |
| 2025-06-11 | $16.37 | $16.48 | $16.32 | $16.37 | $16.37 | 13,344,850 |
| 2025-06-10 | $16.37 | $16.57 | $16.35 | $16.37 | $16.37 | 17,865,720 |
| 2025-06-09 | $16.41 | $16.41 | $16.21 | $16.39 | $16.39 | 14,949,230 |
| 2025-06-06 | $16.29 | $16.42 | $16.28 | $16.42 | $16.42 | 12,976,860 |
| 2025-06-05 | $16.38 | $16.47 | $16.20 | $16.26 | $16.26 | 18,912,550 |
| 2025-06-04 | $16.58 | $16.67 | $16.35 | $16.37 | $16.37 | 30,728,820 |
| 2025-06-03 | $16.82 | $16.83 | $16.49 | $16.64 | $16.64 | 30,305,300 |
| 2025-05-30 | $16.94 | $17.07 | $16.80 | $16.85 | $16.85 | 19,645,000 |
| 2025-05-29 | $17.10 | $17.11 | $16.84 | $16.95 | $16.95 | 16,436,900 |
| 2025-05-28 | $17.09 | $17.15 | $17.02 | $17.10 | $17.10 | 8,575,330 |
| 2025-05-27 | $17.30 | $17.35 | $17.07 | $17.07 | $17.07 | 14,563,420 |
| 2025-05-26 | $17.18 | $17.31 | $17.13 | $17.24 | $17.24 | 9,590,870 |
| 2025-05-23 | $17.49 | $17.53 | $17.23 | $17.23 | $17.23 | 13,232,300 |
| 2025-05-22 | $17.43 | $17.58 | $17.32 | $17.52 | $17.52 | 12,802,450 |
| 2025-05-21 | $17.55 | $17.70 | $17.43 | $17.46 | $17.46 | 13,927,920 |
| 2025-05-20 | $17.21 | $17.65 | $17.17 | $17.50 | $17.50 | 23,336,300 |
| 2025-05-19 | $17.05 | $17.25 | $17.02 | $17.19 | $17.19 | 14,221,450 |
| 2025-05-16 | $17.23 | $17.44 | $17.03 | $17.05 | $17.05 | 15,846,640 |
| 2025-05-15 | $17.03 | $17.33 | $17.03 | $17.27 | $17.27 | 19,800,460 |
| 2025-05-14 | $17.09 | $17.09 | $16.94 | $17.01 | $17.01 | 12,792,740 |
| 2025-05-13 | $17.09 | $17.12 | $16.95 | $17.08 | $17.08 | 11,643,830 |
| 2025-05-12 | $17.18 | $17.23 | $17.03 | $17.09 | $17.09 | 14,183,110 |
| 2025-05-09 | $17.11 | $17.38 | $17.06 | $17.23 | $17.23 | 16,579,320 |
| 2025-05-08 | $17.03 | $17.15 | $16.94 | $17.11 | $17.11 | 13,751,870 |
| 2025-05-07 | $17.07 | $17.24 | $16.84 | $17.11 | $17.11 | 21,335,260 |
| 2025-05-06 | $16.95 | $17.00 | $16.75 | $16.98 | $16.98 | 22,468,470 |
| 2025-04-30 | $16.98 | $17.02 | $16.86 | $16.99 | $16.99 | 13,971,950 |
| 2025-04-29 | $17.00 | $17.03 | $16.79 | $16.99 | $16.99 | 17,349,060 |
| 2025-04-28 | $16.86 | $17.09 | $16.73 | $17.00 | $17.00 | 21,371,740 |
| 2025-04-25 | $16.81 | $16.90 | $16.65 | $16.83 | $16.83 | 16,110,250 |
| 2025-04-24 | $16.61 | $16.91 | $16.60 | $16.77 | $16.77 | 16,265,170 |
| 2025-04-23 | $16.78 | $16.82 | $16.55 | $16.59 | $16.59 | 15,533,430 |
| 2025-04-22 | $16.62 | $16.97 | $16.59 | $16.83 | $16.83 | 19,486,120 |
| 2025-04-21 | $16.69 | $16.81 | $16.60 | $16.62 | $16.62 | 13,239,170 |
| 2025-04-18 | $16.71 | $16.84 | $16.65 | $16.68 | $16.68 | 13,424,800 |
| 2025-04-17 | $16.89 | $16.89 | $16.60 | $16.79 | $16.79 | 19,659,530 |
| 2025-04-16 | $16.68 | $16.91 | $16.50 | $16.91 | $16.91 | 24,846,070 |
| 2025-04-15 | $16.72 | $16.75 | $16.45 | $16.67 | $16.67 | 20,128,460 |
| 2025-04-14 | $16.66 | $16.78 | $16.33 | $16.72 | $16.72 | 32,512,930 |
| 2025-04-11 | $16.99 | $16.99 | $16.64 | $16.83 | $16.83 | 23,088,290 |
| 2025-04-10 | $16.97 | $16.97 | $16.67 | $16.97 | $16.97 | 29,077,490 |
| 2025-04-09 | $16.79 | $17.10 | $16.57 | $16.97 | $16.97 | 44,709,620 |
| 2025-04-08 | $16.55 | $16.84 | $16.24 | $16.78 | $16.78 | 47,718,190 |
| 2025-04-07 | $16.30 | $16.99 | $15.91 | $16.59 | $16.59 | 76,700,350 |
| 2025-04-03 | $16.16 | $16.74 | $16.16 | $16.70 | $16.70 | 38,451,680 |
| 2025-04-02 | $16.20 | $16.29 | $16.07 | $16.21 | $16.21 | 15,988,610 |
| 2025-04-01 | $16.04 | $16.28 | $16.00 | $16.20 | $16.20 | 21,849,700 |
| 2025-03-31 | $16.08 | $16.31 | $16.00 | $16.04 | $16.04 | 24,962,070 |
| 2025-03-28 | $15.84 | $16.15 | $15.82 | $16.13 | $16.13 | 23,539,750 |
| 2025-03-27 | $15.97 | $16.01 | $15.80 | $15.88 | $15.88 | 19,352,900 |
| 2025-03-26 | $16.07 | $16.08 | $15.81 | $15.97 | $15.97 | 21,263,270 |
| 2025-03-25 | $15.55 | $16.09 | $15.46 | $16.06 | $16.06 | 44,384,960 |
| 2025-03-24 | $15.54 | $15.66 | $15.45 | $15.53 | $15.53 | 18,015,850 |
| 2025-03-21 | $15.40 | $15.62 | $15.40 | $15.51 | $15.51 | 22,351,020 |
| 2025-03-20 | $15.41 | $15.57 | $15.37 | $15.44 | $15.44 | 15,588,950 |
| 2025-03-19 | $15.13 | $15.58 | $15.08 | $15.41 | $15.41 | 36,362,990 |
| 2025-03-18 | $15.25 | $15.25 | $15.09 | $15.11 | $15.11 | 16,256,570 |
| 2025-03-17 | $15.28 | $15.41 | $15.20 | $15.21 | $15.21 | 19,778,970 |
| 2025-03-14 | $15.21 | $15.27 | $15.14 | $15.26 | $15.26 | 16,969,100 |
| 2025-03-13 | $15.14 | $15.28 | $15.14 | $15.21 | $15.21 | 19,932,940 |
| 2025-03-12 | $15.04 | $15.16 | $14.93 | $15.16 | $15.16 | 15,892,790 |
| 2025-03-11 | $15.09 | $15.18 | $14.93 | $15.05 | $15.05 | 16,869,520 |
| 2025-03-10 | $15.01 | $15.20 | $14.96 | $15.12 | $15.12 | 17,872,450 |
| 2025-03-07 | $14.99 | $15.16 | $14.98 | $15.01 | $15.01 | 15,593,140 |
| 2025-03-06 | $15.06 | $15.08 | $14.89 | $15.04 | $15.04 | 14,344,130 |
| 2025-03-05 | $14.92 | $15.11 | $14.89 | $15.02 | $15.02 | 15,039,760 |
| 2025-03-04 | $14.86 | $14.98 | $14.78 | $14.94 | $14.94 | 12,370,140 |
| 2025-03-03 | $14.97 | $15.06 | $14.81 | $14.85 | $14.85 | 20,801,280 |
| 2025-02-28 | $15.07 | $15.17 | $14.97 | $14.97 | $14.97 | 16,736,340 |
| 2025-02-27 | $15.23 | $15.25 | $15.03 | $15.07 | $15.07 | 22,543,530 |
| 2025-02-26 | $14.92 | $15.24 | $14.88 | $15.18 | $15.18 | 28,483,510 |
| 2025-02-25 | $15.13 | $15.16 | $14.84 | $14.88 | $14.88 | 34,667,830 |
| 2025-02-24 | $15.42 | $15.56 | $15.11 | $15.13 | $15.13 | 37,129,700 |
| 2025-02-20 | $15.50 | $15.84 | $15.41 | $15.75 | $15.75 | 26,187,850 |
| 2025-02-19 | $15.62 | $15.67 | $15.47 | $15.54 | $15.54 | 17,993,470 |
| 2025-02-18 | $15.56 | $15.82 | $15.52 | $15.61 | $15.61 | 29,271,940 |
| 2025-02-17 | $15.50 | $15.59 | $15.10 | $15.59 | $15.59 | 37,773,940 |
| 2025-02-14 | $15.54 | $15.65 | $15.46 | $15.55 | $15.55 | 18,436,590 |
| 2025-02-13 | $15.63 | $15.72 | $15.52 | $15.53 | $15.53 | 20,317,030 |
| 2025-02-12 | $15.60 | $15.65 | $15.51 | $15.63 | $15.63 | 12,581,100 |
| 2025-02-11 | $15.52 | $15.67 | $15.50 | $15.61 | $15.61 | 18,887,980 |
| 2025-02-10 | $15.61 | $15.67 | $15.39 | $15.52 | $15.52 | 23,084,530 |
| 2025-02-07 | $15.69 | $15.73 | $15.58 | $15.63 | $15.63 | 20,581,980 |
| 2025-02-06 | $15.53 | $15.70 | $15.48 | $15.70 | $15.70 | 16,565,000 |
| 2025-02-05 | $15.89 | $15.89 | $15.48 | $15.53 | $15.53 | 20,477,990 |
| 2025-01-27 | $15.52 | $15.95 | $15.49 | $15.89 | $15.89 | 27,154,680 |
| 2025-01-24 | $15.51 | $15.57 | $15.35 | $15.49 | $15.49 | 17,023,920 |
| 2025-01-23 | $15.61 | $15.72 | $15.49 | $15.52 | $15.52 | 20,994,970 |
| 2025-01-22 | $15.81 | $15.92 | $15.57 | $15.60 | $15.60 | 13,801,330 |
| 2025-01-21 | $15.84 | $15.94 | $15.66 | $15.80 | $15.80 | 15,911,520 |
| 2025-01-20 | $15.76 | $16.02 | $15.73 | $15.80 | $15.80 | 20,137,510 |
| 2025-01-17 | $15.70 | $15.82 | $15.55 | $15.69 | $15.69 | 15,840,780 |
| 2025-01-16 | $15.85 | $15.95 | $15.69 | $15.74 | $15.74 | 17,040,810 |
| 2025-01-15 | $15.80 | $16.13 | $15.64 | $15.87 | $15.87 | 19,823,180 |
| 2025-01-14 | $15.66 | $15.86 | $15.61 | $15.82 | $15.82 | 22,341,810 |
| 2025-01-13 | $15.88 | $16.00 | $15.57 | $15.65 | $15.65 | 25,479,820 |
| 2025-01-09 | $16.46 | $16.47 | $16.15 | $16.19 | $16.19 | 17,462,790 |
| 2025-01-08 | $16.13 | $16.49 | $16.06 | $16.45 | $16.45 | 28,767,440 |
| 2025-01-07 | $16.33 | $16.33 | $16.06 | $16.13 | $16.13 | 19,601,150 |
| 2025-01-06 | $16.61 | $16.61 | $16.26 | $16.33 | $16.33 | 24,879,320 |
| 2025-01-03 | $16.72 | $16.78 | $16.42 | $16.55 | $16.55 | 31,557,260 |
| 2025-01-02 | $17.28 | $17.33 | $16.63 | $16.68 | $16.68 | 41,219,950 |
| 2024-12-31 | $17.12 | $17.44 | $17.09 | $17.25 | $17.25 | 29,167,040 |
| 2024-12-30 | $17.25 | $17.38 | $17.04 | $17.09 | $17.09 | 23,822,820 |
| 2024-12-27 | $17.15 | $17.30 | $17.07 | $17.25 | $17.25 | 19,990,780 |
| 2024-12-26 | $17.48 | $17.48 | $17.11 | $17.15 | $17.15 | 27,324,020 |
| 2024-12-25 | $17.24 | $17.54 | $17.23 | $17.49 | $17.49 | 26,974,620 |
| 2024-12-24 | $17.13 | $17.36 | $17.02 | $17.24 | $17.24 | 25,151,360 |
| 2024-12-23 | $16.99 | $17.25 | $16.80 | $17.18 | $17.18 | 40,531,650 |
| 2024-12-20 | $17.05 | $17.20 | $16.93 | $17.08 | $17.08 | 21,441,710 |
| 2024-12-19 | $17.28 | $17.32 | $17.01 | $17.01 | $17.01 | 27,096,490 |
| 2024-12-18 | $17.25 | $17.53 | $17.25 | $17.34 | $17.34 | 23,664,750 |
| 2024-12-17 | $17.34 | $17.59 | $17.18 | $17.20 | $17.20 | 38,284,000 |
| 2024-12-16 | $16.80 | $17.36 | $16.80 | $17.35 | $17.35 | 64,683,370 |
| 2024-12-13 | $16.86 | $16.93 | $16.80 | $16.80 | $16.80 | 29,238,390 |
| 2024-12-12 | $16.87 | $16.98 | $16.84 | $16.90 | $16.90 | 22,567,280 |
| 2024-12-11 | $16.91 | $16.97 | $16.83 | $16.89 | $16.89 | 25,614,640 |
| 2024-12-10 | $17.13 | $17.17 | $16.93 | $16.97 | $16.97 | 43,256,670 |
| 2024-12-09 | $17.01 | $17.10 | $16.83 | $17.04 | $17.04 | 32,861,550 |
| 2024-12-06 | $17.04 | $17.10 | $16.96 | $17.01 | $17.01 | 28,407,000 |
| 2024-12-05 | $17.13 | $17.25 | $16.95 | $17.01 | $17.01 | 40,498,170 |
| 2024-12-04 | $17.43 | $17.49 | $17.11 | $17.19 | $17.19 | 68,232,950 |
| 2024-12-03 | $17.04 | $18.66 | $16.75 | $17.56 | $17.56 | 121,853,780 |
| 2024-12-02 | $17.10 | $17.20 | $16.76 | $17.05 | $17.05 | 108,154,640 |
| 2024-11-29 | $16.43 | $16.62 | $16.41 | $16.48 | $16.48 | 17,671,330 |
| 2024-11-28 | $16.64 | $16.66 | $16.38 | $16.46 | $16.46 | 21,556,460 |
| 2024-11-27 | $16.55 | $16.72 | $16.52 | $16.67 | $16.67 | 16,784,890 |
| 2024-11-26 | $16.79 | $16.80 | $16.55 | $16.57 | $16.57 | 20,642,110 |
| 2024-11-25 | $16.72 | $17.00 | $16.65 | $16.74 | $16.74 | 29,372,610 |
| 2024-11-22 | $17.08 | $17.22 | $16.66 | $16.66 | $16.66 | 24,841,800 |
| 2024-11-21 | $16.84 | $17.14 | $16.78 | $17.08 | $17.08 | 30,862,470 |
| 2024-11-20 | $16.70 | $16.90 | $16.60 | $16.83 | $16.83 | 22,402,820 |
| 2024-11-19 | $16.85 | $16.87 | $16.59 | $16.73 | $16.73 | 24,415,920 |
| 2024-11-18 | $16.73 | $17.04 | $16.70 | $16.86 | $16.86 | 26,253,180 |
| 2024-11-15 | $16.84 | $16.94 | $16.67 | $16.67 | $16.67 | 23,879,490 |
| 2024-11-14 | $17.05 | $17.24 | $16.83 | $16.84 | $16.84 | 25,865,440 |
| 2024-11-13 | $16.75 | $17.09 | $16.62 | $17.02 | $17.02 | 35,100,190 |
| 2024-11-12 | $16.85 | $17.03 | $16.67 | $16.74 | $16.74 | 38,327,790 |
| 2024-11-11 | $17.14 | $17.14 | $16.82 | $16.90 | $16.90 | 33,123,780 |
| 2024-11-08 | $17.13 | $17.46 | $17.01 | $17.19 | $17.19 | 40,023,700 |
| 2024-11-07 | $16.96 | $17.15 | $16.90 | $17.12 | $17.12 | 26,161,670 |
| 2024-11-06 | $17.01 | $17.12 | $16.88 | $16.99 | $16.99 | 30,401,010 |
| 2024-11-05 | $17.03 | $17.20 | $16.95 | $17.03 | $17.03 | 37,264,570 |
| 2024-11-04 | $17.10 | $17.11 | $16.85 | $17.02 | $17.02 | 20,897,790 |
| 2024-11-01 | $16.74 | $17.14 | $16.62 | $17.09 | $17.09 | 39,876,650 |
| 2024-10-31 | $16.90 | $16.98 | $16.69 | $16.74 | $16.74 | 29,017,090 |
| 2024-10-30 | $16.89 | $16.95 | $16.59 | $16.91 | $16.91 | 32,611,310 |
| 2024-10-29 | $16.95 | $17.05 | $16.78 | $16.89 | $16.89 | 29,610,100 |
| 2024-10-28 | $16.88 | $16.98 | $16.59 | $16.93 | $16.93 | 31,644,030 |
| 2024-10-25 | $17.13 | $17.18 | $16.77 | $16.88 | $16.88 | 42,534,110 |
| 2024-10-24 | $17.10 | $17.21 | $16.87 | $17.19 | $17.19 | 31,633,150 |
| 2024-10-23 | $17.20 | $17.35 | $17.11 | $17.13 | $17.13 | 35,929,530 |
| 2024-10-22 | $17.20 | $17.30 | $17.14 | $17.25 | $17.25 | 33,630,190 |
| 2024-10-21 | $17.57 | $17.60 | $17.16 | $17.25 | $17.25 | 42,765,460 |
| 2024-10-18 | $17.65 | $17.78 | $17.31 | $17.57 | $17.57 | 34,380,370 |
| 2024-10-17 | $18.09 | $18.17 | $17.67 | $17.68 | $17.68 | 33,210,750 |
| 2024-10-16 | $17.61 | $18.17 | $17.54 | $18.01 | $18.01 | 45,540,670 |
| 2024-10-15 | $18.17 | $18.20 | $17.56 | $17.56 | $17.56 | 40,364,270 |
| 2024-10-14 | $18.16 | $18.34 | $17.72 | $18.12 | $18.12 | 41,765,070 |
| 2024-10-11 | $18.03 | $18.48 | $17.81 | $18.15 | $18.15 | 33,183,610 |
| 2024-10-10 | $17.95 | $18.57 | $17.95 | $18.00 | $18.00 | 70,602,260 |
| 2024-10-09 | $18.04 | $18.19 | $17.47 | $17.62 | $17.62 | 62,723,390 |
| 2024-10-08 | $20.20 | $20.47 | $17.78 | $18.32 | $18.32 | 109,046,770 |
| 2024-09-30 | $17.90 | $19.11 | $17.84 | $18.85 | $18.85 | 67,930,520 |
| 2024-09-27 | $17.75 | $18.12 | $17.43 | $17.84 | $17.84 | 31,133,910 |
| 2024-09-26 | $18.29 | $18.38 | $17.45 | $17.65 | $17.65 | 47,535,150 |
| 2024-09-25 | $18.34 | $18.53 | $18.15 | $18.25 | $18.25 | 21,309,580 |
| 2024-09-24 | $17.73 | $18.30 | $17.46 | $18.23 | $18.23 | 21,576,680 |
| 2024-09-23 | $17.17 | $17.77 | $17.16 | $17.72 | $17.72 | 19,885,260 |
| 2024-09-20 | $17.38 | $17.52 | $16.97 | $17.20 | $17.20 | 22,694,770 |
| 2024-09-19 | $17.54 | $17.58 | $17.07 | $17.43 | $17.43 | 19,897,830 |
| 2024-09-18 | $17.19 | $17.71 | $17.10 | $17.54 | $17.54 | 17,425,750 |
| 2024-09-13 | $17.12 | $17.37 | $17.01 | $17.20 | $17.20 | 13,411,310 |
| 2024-09-12 | $17.38 | $17.39 | $17.03 | $17.06 | $17.06 | 18,682,440 |
| 2024-09-11 | $18.07 | $18.15 | $17.25 | $17.35 | $17.35 | 23,834,490 |
| 2024-09-10 | $17.75 | $18.22 | $17.75 | $18.11 | $18.11 | 20,876,300 |
| 2024-09-09 | $17.55 | $17.91 | $17.55 | $17.74 | $17.74 | 21,256,790 |
| 2024-09-06 | $17.55 | $17.95 | $17.54 | $17.61 | $17.61 | 11,728,470 |
| 2024-09-05 | $17.57 | $17.65 | $17.32 | $17.50 | $17.50 | 8,947,010 |
| 2024-09-04 | $17.33 | $17.80 | $17.24 | $17.59 | $17.59 | 12,533,780 |
| 2024-09-03 | $17.70 | $18.10 | $17.31 | $17.37 | $17.37 | 17,625,160 |
| 2024-09-02 | $17.40 | $17.90 | $17.35 | $17.72 | $17.72 | 23,920,900 |
| 2024-08-30 | $17.45 | $17.57 | $17.01 | $17.20 | $17.20 | 26,793,880 |
| 2024-08-29 | $17.84 | $17.90 | $17.40 | $17.48 | $17.48 | 15,805,790 |
| 2024-08-28 | $17.73 | $18.08 | $17.73 | $17.87 | $17.87 | 8,943,100 |
| 2024-08-27 | $17.92 | $17.92 | $17.65 | $17.75 | $17.75 | 8,879,890 |
| 2024-08-26 | $17.97 | $18.04 | $17.72 | $17.95 | $17.95 | 11,855,470 |
| 2024-08-23 | $18.41 | $18.41 | $17.88 | $17.93 | $17.93 | 12,504,070 |
| 2024-08-22 | $18.08 | $18.45 | $18.02 | $18.45 | $18.45 | 14,009,850 |
| 2024-08-21 | $18.03 | $18.14 | $17.89 | $18.05 | $18.05 | 11,108,690 |
| 2024-08-20 | $18.18 | $18.24 | $17.88 | $18.03 | $18.03 | 12,150,170 |
| 2024-08-19 | $18.22 | $18.48 | $18.14 | $18.19 | $18.19 | 14,684,930 |
| 2024-08-16 | $18.72 | $18.72 | $18.04 | $18.28 | $18.28 | 24,842,430 |
| 2024-08-15 | $18.54 | $18.89 | $18.46 | $18.72 | $18.72 | 13,321,700 |
| 2024-08-14 | $18.22 | $18.68 | $18.12 | $18.59 | $18.59 | 13,240,870 |
| 2024-08-13 | $18.31 | $18.34 | $18.09 | $18.22 | $18.22 | 9,541,770 |
| 2024-08-12 | $18.50 | $18.70 | $18.24 | $18.29 | $18.29 | 11,940,940 |
| 2024-08-09 | $18.57 | $18.60 | $18.33 | $18.40 | $18.40 | 10,415,240 |
| 2024-08-08 | $18.89 | $18.91 | $18.51 | $18.52 | $18.52 | 10,073,500 |
| 2024-08-07 | $18.54 | $19.13 | $18.54 | $18.84 | $18.84 | 12,170,250 |
| 2024-08-06 | $18.83 | $18.93 | $18.42 | $18.55 | $18.55 | 14,057,170 |
| 2024-08-05 | $19.05 | $19.09 | $18.71 | $18.77 | $18.77 | 10,829,440 |
| 2024-08-02 | $19.11 | $19.26 | $18.90 | $19.08 | $19.08 | 11,572,420 |
| 2024-08-01 | $18.68 | $19.18 | $18.66 | $19.11 | $19.11 | 14,477,100 |
| 2024-07-31 | $18.82 | $18.85 | $18.45 | $18.73 | $18.73 | 16,972,200 |
| 2024-07-30 | $19.30 | $19.36 | $18.80 | $18.91 | $18.91 | 14,692,030 |
| 2024-07-29 | $19.19 | $19.42 | $19.10 | $19.35 | $19.35 | 13,186,660 |
| 2024-07-26 | $19.72 | $19.77 | $19.05 | $19.23 | $19.23 | 20,332,170 |
| 2024-07-25 | $20.15 | $20.19 | $19.47 | $19.73 | $19.73 | 25,214,950 |
| 2024-07-24 | $19.63 | $20.23 | $19.51 | $20.14 | $20.14 | 19,977,120 |
| 2024-07-23 | $19.32 | $19.75 | $19.23 | $19.64 | $19.64 | 14,216,800 |
| 2024-07-22 | $19.57 | $19.61 | $19.06 | $19.36 | $19.36 | 13,897,340 |
| 2024-07-19 | $19.58 | $19.73 | $19.46 | $19.60 | $19.60 | 14,041,080 |
| 2024-07-18 | $19.17 | $19.60 | $18.97 | $19.55 | $19.55 | 12,053,550 |
| 2024-07-17 | $19.47 | $19.55 | $19.06 | $19.11 | $19.11 | 13,417,370 |
| 2024-07-16 | $19.43 | $19.57 | $19.08 | $19.47 | $19.47 | 13,347,580 |
| 2024-07-15 | $19.58 | $19.76 | $19.30 | $19.65 | $19.65 | 15,334,180 |
| 2024-07-12 | $19.81 | $20.15 | $19.68 | $19.73 | $19.73 | 12,261,650 |
| 2024-07-11 | $19.66 | $19.89 | $19.40 | $19.83 | $19.83 | 13,318,800 |
| 2024-07-10 | $20.09 | $20.16 | $19.46 | $19.64 | $19.64 | 18,111,620 |
| 2024-07-09 | $20.00 | $20.17 | $19.79 | $20.10 | $20.10 | 15,362,040 |
| 2024-07-08 | $19.40 | $20.06 | $19.34 | $19.99 | $19.99 | 18,036,230 |
| 2024-07-05 | $19.70 | $19.76 | $19.29 | $19.40 | $19.40 | 19,902,970 |
| 2024-07-04 | $19.67 | $19.92 | $19.61 | $19.70 | $19.70 | 14,018,790 |
| 2024-07-03 | $19.68 | $19.75 | $19.38 | $19.71 | $19.71 | 12,321,000 |
| 2024-07-02 | $19.22 | $19.75 | $19.13 | $19.65 | $19.65 | 17,977,330 |
| 2024-07-01 | $18.74 | $19.31 | $18.73 | $19.20 | $19.20 | 19,374,790 |
| 2024-06-28 | $18.42 | $18.82 | $18.17 | $18.75 | $18.75 | 16,859,480 |
| 2024-06-27 | $18.23 | $18.50 | $18.19 | $18.44 | $18.44 | 16,869,430 |
| 2024-06-26 | $18.18 | $18.30 | $17.95 | $18.23 | $18.23 | 12,598,500 |
| 2024-06-25 | $18.38 | $18.55 | $18.06 | $18.24 | $18.24 | 16,863,600 |
| 2024-06-24 | $18.01 | $18.51 | $18.00 | $18.34 | $18.34 | 19,948,830 |
| 2024-06-21 | $18.15 | $18.22 | $17.91 | $18.02 | $18.02 | 15,616,210 |
| 2024-06-20 | $17.93 | $18.21 | $17.91 | $18.20 | $18.20 | 13,295,830 |
| 2024-06-19 | $18.03 | $18.12 | $17.85 | $17.93 | $17.93 | 12,925,020 |
| 2024-06-18 | $18.20 | $18.20 | $17.77 | $18.03 | $18.03 | 22,339,830 |
| 2024-06-17 | $18.37 | $18.40 | $18.00 | $18.20 | $18.20 | 21,862,290 |
| 2024-06-14 | $18.78 | $18.79 | $18.28 | $18.60 | $18.60 | 41,092,680 |
| 2024-06-13 | $18.74 | $18.92 | $18.69 | $18.82 | $18.82 | 16,683,310 |
| 2024-06-12 | $18.44 | $18.84 | $18.33 | $18.76 | $18.76 | 16,789,830 |
| 2024-06-11 | $18.68 | $18.72 | $18.20 | $18.46 | $18.46 | 21,798,490 |
| 2024-06-07 | $18.27 | $18.69 | $18.20 | $18.68 | $18.68 | 18,178,020 |
| 2024-06-06 | $18.40 | $18.57 | $18.20 | $18.26 | $18.26 | 25,001,650 |
| 2024-06-05 | $18.33 | $18.55 | $18.26 | $18.41 | $18.41 | 17,954,030 |
| 2024-06-04 | $18.15 | $18.34 | $18.01 | $18.27 | $18.27 | 20,194,050 |
| 2024-06-03 | $18.00 | $18.29 | $17.99 | $18.07 | $18.07 | 22,820,620 |
| 2024-05-31 | $18.06 | $18.30 | $17.95 | $18.01 | $18.01 | 22,230,360 |
| 2024-05-30 | $17.82 | $18.30 | $17.79 | $18.07 | $18.07 | 21,369,490 |
| 2024-05-29 | $17.79 | $17.88 | $17.48 | $17.85 | $17.85 | 12,488,510 |
| 2024-05-28 | $17.59 | $17.93 | $17.52 | $17.83 | $17.83 | 13,754,950 |
| 2024-05-27 | $17.52 | $17.79 | $17.47 | $17.57 | $17.57 | 20,935,760 |
| 2024-05-24 | $17.05 | $17.64 | $17.04 | $17.56 | $17.56 | 27,195,130 |
| 2024-05-23 | $17.06 | $17.24 | $16.91 | $17.10 | $17.10 | 13,583,800 |
| 2024-05-22 | $17.20 | $17.26 | $16.97 | $17.04 | $17.04 | 12,129,020 |
| 2024-05-21 | $17.00 | $17.29 | $16.98 | $17.19 | $17.19 | 13,664,570 |
| 2024-05-20 | $16.73 | $17.14 | $16.69 | $17.02 | $17.02 | 16,463,560 |
| 2024-05-17 | $16.75 | $16.98 | $16.71 | $16.75 | $16.75 | 14,202,840 |
| 2024-05-16 | $16.90 | $17.05 | $16.70 | $16.70 | $16.70 | 17,724,760 |
| 2024-05-15 | $17.10 | $17.17 | $16.89 | $16.92 | $16.92 | 12,033,840 |
| 2024-05-14 | $16.87 | $17.08 | $16.68 | $17.04 | $17.04 | 19,265,040 |
| 2024-05-13 | $16.68 | $16.93 | $16.51 | $16.88 | $16.88 | 22,604,060 |
| 2024-05-10 | $16.54 | $16.71 | $16.45 | $16.61 | $16.61 | 14,572,760 |
| 2024-05-09 | $16.49 | $16.53 | $16.30 | $16.52 | $16.52 | 11,486,020 |
| 2024-05-08 | $16.39 | $16.60 | $16.35 | $16.48 | $16.48 | 10,686,650 |
| 2024-05-07 | $16.60 | $16.68 | $16.35 | $16.39 | $16.39 | 15,522,450 |
| 2024-05-06 | $16.79 | $16.84 | $16.40 | $16.65 | $16.65 | 26,599,670 |
| 2024-04-30 | $16.41 | $16.87 | $16.37 | $16.75 | $16.75 | 20,402,650 |
| 2024-04-29 | $16.65 | $16.67 | $16.30 | $16.44 | $16.44 | 20,428,470 |
| 2024-04-26 | $16.77 | $16.93 | $16.64 | $16.65 | $16.65 | 14,000,040 |
| 2024-04-25 | $16.89 | $16.99 | $16.72 | $16.80 | $16.80 | 8,752,320 |
| 2024-04-24 | $16.80 | $16.97 | $16.70 | $16.94 | $16.94 | 11,069,860 |
| 2024-04-23 | $16.82 | $16.91 | $16.64 | $16.72 | $16.72 | 13,195,530 |
| 2024-04-22 | $17.02 | $17.22 | $16.82 | $16.86 | $16.86 | 14,203,690 |
| 2024-04-19 | $16.98 | $17.22 | $16.95 | $17.06 | $17.06 | 14,158,620 |
| 2024-04-18 | $17.17 | $17.44 | $16.94 | $17.09 | $17.09 | 18,794,980 |
| 2024-04-17 | $16.97 | $17.20 | $16.71 | $17.14 | $17.14 | 18,317,210 |
| 2024-04-16 | $17.19 | $17.34 | $16.91 | $16.94 | $16.94 | 17,533,450 |
| 2024-04-15 | $17.00 | $17.21 | $16.91 | $17.21 | $17.21 | 19,214,280 |
| 2024-04-12 | $16.88 | $17.10 | $16.78 | $16.98 | $16.98 | 20,102,240 |
| 2024-04-11 | $16.96 | $17.08 | $16.76 | $16.88 | $16.88 | 15,476,810 |
| 2024-04-10 | $16.65 | $17.02 | $16.65 | $16.85 | $16.85 | 16,301,820 |
| 2024-04-09 | $16.74 | $16.80 | $16.43 | $16.63 | $16.63 | 21,986,080 |
| 2024-04-08 | $16.27 | $16.82 | $16.21 | $16.79 | $16.79 | 21,935,420 |
| 2024-04-03 | $16.34 | $16.35 | $16.16 | $16.28 | $16.28 | 15,680,570 |
| 2024-04-02 | $16.47 | $16.56 | $16.25 | $16.33 | $16.33 | 17,219,230 |
| 2024-04-01 | $16.69 | $16.77 | $16.33 | $16.45 | $16.45 | 15,361,190 |
| 2024-03-29 | $16.56 | $16.72 | $16.55 | $16.65 | $16.65 | 8,384,980 |
| 2024-03-28 | $16.52 | $16.65 | $16.33 | $16.60 | $16.60 | 10,345,720 |
| 2024-03-27 | $16.40 | $16.68 | $16.39 | $16.53 | $16.53 | 9,697,200 |
| 2024-03-26 | $16.49 | $16.57 | $16.31 | $16.42 | $16.42 | 14,847,140 |
| 2024-03-25 | $16.44 | $16.69 | $16.41 | $16.48 | $16.48 | 12,803,480 |
| 2024-03-22 | $16.35 | $16.60 | $16.18 | $16.50 | $16.50 | 14,137,940 |
| 2024-03-21 | $16.41 | $16.51 | $16.30 | $16.35 | $16.35 | 8,170,260 |
| 2024-03-20 | $16.21 | $16.75 | $16.10 | $16.47 | $16.47 | 18,225,480 |
| 2024-03-19 | $16.31 | $16.41 | $16.20 | $16.23 | $16.23 | 13,397,470 |
| 2024-03-18 | $16.18 | $16.36 | $16.06 | $16.31 | $16.31 | 11,379,760 |
| 2024-03-15 | $16.16 | $16.39 | $16.12 | $16.18 | $16.18 | 10,807,810 |
| 2024-03-14 | $15.94 | $16.19 | $15.93 | $16.12 | $16.12 | 11,368,590 |
| 2024-03-13 | $15.97 | $16.16 | $15.81 | $16.04 | $16.04 | 11,936,830 |
| 2024-03-12 | $16.61 | $16.62 | $15.87 | $15.96 | $15.96 | 20,028,820 |
| 2024-03-11 | $16.87 | $16.96 | $16.43 | $16.58 | $16.58 | 13,985,030 |
| 2024-03-08 | $16.70 | $16.84 | $16.45 | $16.80 | $16.80 | 12,865,630 |
| 2024-03-07 | $16.49 | $16.79 | $16.40 | $16.71 | $16.71 | 13,535,250 |
| 2024-03-06 | $16.45 | $16.82 | $16.44 | $16.47 | $16.47 | 15,595,240 |
| 2024-03-05 | $16.30 | $16.53 | $16.20 | $16.44 | $16.44 | 18,041,390 |
| 2024-03-04 | $15.74 | $16.29 | $15.70 | $16.25 | $16.25 | 24,165,470 |
| 2024-03-01 | $15.76 | $16.02 | $15.69 | $15.79 | $15.79 | 15,864,240 |
| 2024-02-29 | $15.74 | $15.89 | $15.63 | $15.66 | $15.66 | 16,890,260 |
| 2024-02-28 | $15.71 | $15.95 | $15.51 | $15.77 | $15.77 | 19,690,640 |
| 2024-02-27 | $15.62 | $15.82 | $15.56 | $15.73 | $15.73 | 14,377,830 |
| 2024-02-26 | $16.02 | $16.02 | $15.61 | $15.67 | $15.67 | 17,259,070 |
| 2024-02-23 | $16.09 | $16.18 | $16.00 | $16.04 | $16.04 | 11,533,060 |
| 2024-02-22 | $15.95 | $16.22 | $15.94 | $16.11 | $16.11 | 13,121,160 |
| 2024-02-21 | $16.16 | $16.19 | $15.92 | $15.95 | $15.95 | 18,892,120 |
| 2024-02-20 | $16.14 | $16.42 | $16.08 | $16.18 | $16.18 | 15,541,760 |
| 2024-02-19 | $15.37 | $16.20 | $15.33 | $16.19 | $16.19 | 26,544,280 |
| 2024-02-08 | $15.65 | $15.68 | $15.21 | $15.40 | $15.40 | 32,879,570 |
| 2024-02-07 | $15.62 | $15.75 | $15.46 | $15.70 | $15.70 | 32,880,830 |
| 2024-02-06 | $15.50 | $15.89 | $15.50 | $15.58 | $15.58 | 31,918,080 |
| 2024-02-05 | $15.55 | $15.76 | $15.37 | $15.59 | $15.59 | 29,565,580 |
| 2024-02-02 | $15.47 | $15.72 | $15.30 | $15.51 | $15.51 | 22,640,880 |
| 2024-02-01 | $15.49 | $15.59 | $15.36 | $15.47 | $15.47 | 16,422,330 |
| 2024-01-31 | $15.33 | $15.68 | $15.26 | $15.53 | $15.53 | 26,428,410 |
| 2024-01-30 | $15.40 | $15.51 | $15.28 | $15.32 | $15.32 | 17,776,160 |
| 2024-01-29 | $15.17 | $15.55 | $15.17 | $15.40 | $15.40 | 26,646,810 |
| 2024-01-26 | $14.93 | $15.27 | $14.86 | $15.22 | $15.22 | 23,479,430 |
| 2024-01-25 | $14.63 | $14.99 | $14.63 | $14.99 | $14.99 | 23,197,790 |
| 2024-01-24 | $14.20 | $14.70 | $14.19 | $14.61 | $14.61 | 36,212,480 |
| 2024-01-23 | $14.14 | $14.21 | $13.94 | $14.18 | $14.18 | 33,508,690 |
| 2024-01-22 | $14.48 | $14.50 | $14.06 | $14.13 | $14.13 | 36,812,380 |
| 2024-01-19 | $14.53 | $14.65 | $14.41 | $14.55 | $14.55 | 16,710,290 |
| 2024-01-18 | $14.66 | $14.74 | $14.23 | $14.59 | $14.59 | 36,607,370 |
| 2024-01-17 | $14.80 | $14.92 | $14.71 | $14.71 | $14.71 | 24,876,630 |
| 2024-01-16 | $14.88 | $14.90 | $14.72 | $14.86 | $14.86 | 21,361,110 |
| 2024-01-15 | $14.83 | $14.98 | $14.78 | $14.93 | $14.93 | 18,563,920 |
| 2024-01-12 | $14.58 | $14.90 | $14.55 | $14.85 | $14.85 | 28,234,360 |
| 2024-01-11 | $14.86 | $14.88 | $14.52 | $14.57 | $14.57 | 29,719,800 |
| 2024-01-10 | $14.86 | $15.06 | $14.73 | $14.89 | $14.89 | 19,688,880 |
| 2024-01-09 | $15.04 | $15.06 | $14.78 | $14.92 | $14.92 | 24,801,920 |
| 2024-01-08 | $15.10 | $15.15 | $14.98 | $15.08 | $15.08 | 19,402,520 |
| 2024-01-05 | $15.20 | $15.27 | $15.06 | $15.10 | $15.10 | 21,532,340 |
| 2024-01-04 | $15.31 | $15.40 | $15.13 | $15.25 | $15.25 | 22,800,810 |
| 2024-01-03 | $15.16 | $15.36 | $15.14 | $15.31 | $15.31 | 32,963,140 |
| 2024-01-02 | $15.05 | $15.24 | $15.03 | $15.16 | $15.16 | 29,717,850 |
| 2024-01-01 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-12-29 | $15.04 | $15.23 | $15.03 | $15.12 | $15.12 | 20,071,530 |
| 2023-12-28 | $15.35 | $15.58 | $14.91 | $15.08 | $15.08 | 31,134,840 |
| 2023-12-27 | $14.92 | $15.24 | $14.91 | $15.19 | $15.19 | 20,469,530 |
| 2023-12-26 | $14.68 | $15.05 | $14.66 | $14.95 | $14.95 | 33,649,520 |
| 2023-12-25 | $14.63 | $14.76 | $14.57 | $14.71 | $14.71 | 15,784,370 |
| 2023-12-22 | $14.59 | $14.71 | $14.58 | $14.67 | $14.67 | 12,757,800 |
| 2023-12-21 | $14.66 | $14.67 | $14.52 | $14.59 | $14.59 | 13,459,220 |
| 2023-12-20 | $14.64 | $14.75 | $14.58 | $14.63 | $14.63 | 17,125,610 |
| 2023-12-19 | $14.66 | $14.68 | $14.51 | $14.55 | $14.55 | 5,906,450 |
| 2023-12-18 | $14.60 | $14.74 | $14.51 | $14.66 | $14.66 | 9,123,890 |
| 2023-12-15 | $14.74 | $14.79 | $14.57 | $14.59 | $14.59 | 9,358,650 |
| 2023-12-14 | $14.75 | $14.84 | $14.63 | $14.72 | $14.72 | 10,604,190 |
| 2023-12-13 | $14.75 | $14.82 | $14.71 | $14.75 | $14.75 | 9,843,680 |
| 2023-12-12 | $14.61 | $14.80 | $14.61 | $14.76 | $14.76 | 9,012,710 |
| 2023-12-11 | $14.52 | $14.66 | $14.36 | $14.64 | $14.64 | 13,668,730 |
| 2023-12-08 | $14.40 | $14.62 | $14.34 | $14.58 | $14.58 | 19,985,860 |
| 2023-12-07 | $14.25 | $14.45 | $14.21 | $14.43 | $14.43 | 13,300,100 |
| 2023-12-06 | $14.35 | $14.36 | $14.20 | $14.25 | $14.25 | 11,378,530 |
| 2023-12-05 | $14.33 | $14.60 | $14.30 | $14.36 | $14.36 | 15,863,870 |
| 2023-12-04 | $14.21 | $14.35 | $14.16 | $14.31 | $14.31 | 10,595,400 |
| 2023-12-01 | $14.28 | $14.30 | $14.15 | $14.23 | $14.23 | 14,683,880 |
| 2023-11-30 | $13.93 | $14.29 | $13.91 | $14.28 | $14.28 | 23,022,150 |
| 2023-11-29 | $13.96 | $14.06 | $13.93 | $13.94 | $13.94 | 6,940,140 |
| 2023-11-28 | $13.95 | $14.04 | $13.85 | $14.00 | $14.00 | 12,671,100 |
| 2023-11-27 | $14.01 | $14.05 | $13.86 | $13.97 | $13.97 | 13,930,590 |
| 2023-11-24 | $14.04 | $14.18 | $14.02 | $14.04 | $14.04 | 13,086,060 |
| 2023-11-23 | $14.06 | $14.09 | $13.98 | $14.05 | $14.05 | 9,820,110 |
| 2023-11-22 | $14.10 | $14.13 | $14.04 | $14.06 | $14.06 | 12,936,210 |
| 2023-11-21 | $14.09 | $14.13 | $14.02 | $14.08 | $14.08 | 11,652,140 |
| 2023-11-20 | $14.21 | $14.27 | $14.07 | $14.10 | $14.10 | 10,973,510 |
| 2023-11-17 | $14.34 | $14.38 | $14.14 | $14.21 | $14.21 | 8,654,660 |
| 2023-11-16 | $14.31 | $14.46 | $14.31 | $14.32 | $14.32 | 7,508,390 |
| 2023-11-15 | $14.31 | $14.37 | $14.25 | $14.34 | $14.34 | 7,887,350 |
| 2023-11-14 | $14.20 | $14.43 | $14.18 | $14.24 | $14.24 | 10,667,700 |
| 2023-11-13 | $14.42 | $14.46 | $14.11 | $14.19 | $14.19 | 13,684,180 |
| 2023-11-10 | $14.45 | $14.53 | $14.33 | $14.46 | $14.46 | 5,536,910 |
| 2023-11-09 | $14.27 | $14.51 | $14.27 | $14.45 | $14.45 | 7,414,770 |
| 2023-11-08 | $14.34 | $14.47 | $14.26 | $14.28 | $14.28 | 6,846,510 |
| 2023-11-07 | $14.33 | $14.44 | $14.33 | $14.35 | $14.35 | 4,815,220 |
| 2023-11-06 | $14.71 | $14.78 | $14.30 | $14.33 | $14.33 | 13,363,760 |
| 2023-11-03 | $14.82 | $14.91 | $14.69 | $14.71 | $14.71 | 8,222,800 |
| 2023-11-02 | $14.72 | $14.92 | $14.72 | $14.80 | $14.80 | 8,004,250 |
| 2023-11-01 | $14.70 | $14.79 | $14.58 | $14.75 | $14.75 | 8,570,990 |
| 2023-10-31 | $14.58 | $14.75 | $14.54 | $14.71 | $14.71 | 9,711,570 |
| 2023-10-30 | $14.68 | $14.73 | $14.55 | $14.59 | $14.59 | 7,906,370 |
| 2023-10-27 | $14.63 | $14.78 | $14.61 | $14.65 | $14.65 | 7,201,500 |
| 2023-10-26 | $14.25 | $14.66 | $14.25 | $14.66 | $14.66 | 8,146,900 |
| 2023-10-25 | $14.60 | $14.65 | $14.14 | $14.30 | $14.30 | 8,875,280 |
| 2023-10-24 | $14.25 | $14.61 | $14.21 | $14.55 | $14.55 | 10,589,630 |
| 2023-10-23 | $14.51 | $14.53 | $14.13 | $14.20 | $14.20 | 9,682,240 |
| 2023-10-20 | $14.67 | $14.70 | $14.50 | $14.50 | $14.50 | 14,056,900 |
| 2023-10-19 | $14.88 | $14.94 | $14.64 | $14.71 | $14.71 | 14,249,150 |
| 2023-10-18 | $15.29 | $15.32 | $14.89 | $14.90 | $14.90 | 17,366,720 |
| 2023-10-17 | $15.06 | $15.28 | $15.06 | $15.25 | $15.25 | 11,399,120 |
| 2023-10-16 | $15.03 | $15.10 | $14.98 | $15.10 | $15.10 | 9,399,350 |
| 2023-10-13 | $14.97 | $15.10 | $14.96 | $15.02 | $15.02 | 4,500,440 |
| 2023-10-12 | $14.93 | $15.01 | $14.88 | $15.00 | $15.00 | 5,703,900 |
| 2023-10-11 | $14.85 | $15.14 | $14.83 | $14.92 | $14.92 | 9,598,090 |
| 2023-10-10 | $14.95 | $14.95 | $14.66 | $14.82 | $14.82 | 7,566,600 |
| 2023-10-09 | $14.79 | $14.90 | $14.79 | $14.84 | $14.84 | 7,699,870 |
| 2023-09-28 | $14.93 | $14.96 | $14.79 | $14.80 | $14.80 | 5,985,930 |
| 2023-09-27 | $15.07 | $15.07 | $14.89 | $14.91 | $14.91 | 5,641,510 |
| 2023-09-26 | $14.93 | $14.97 | $14.87 | $14.94 | $14.94 | 4,417,530 |
| 2023-09-25 | $14.87 | $15.05 | $14.87 | $14.94 | $14.94 | 7,715,520 |
| 2023-09-22 | $14.94 | $15.01 | $14.83 | $14.92 | $14.92 | 7,062,700 |
| 2023-09-21 | $15.11 | $15.19 | $14.90 | $14.91 | $14.91 | 6,799,160 |
| 2023-09-20 | $15.14 | $15.15 | $15.01 | $15.09 | $15.09 | 5,412,290 |
| 2023-09-19 | $15.04 | $15.18 | $14.95 | $15.18 | $15.18 | 7,831,070 |
| 2023-09-18 | $15.06 | $15.11 | $14.82 | $15.10 | $15.10 | 9,919,100 |
| 2023-09-15 | $15.36 | $15.41 | $15.05 | $15.06 | $15.06 | 8,436,460 |
| 2023-09-14 | $15.14 | $15.47 | $15.12 | $15.37 | $15.37 | 13,581,870 |
| 2023-09-13 | $15.02 | $15.18 | $14.97 | $15.13 | $15.13 | 10,237,590 |
| 2023-09-12 | $14.98 | $15.04 | $14.95 | $15.00 | $15.00 | 4,812,310 |
| 2023-09-11 | $14.84 | $15.04 | $14.84 | $15.02 | $15.02 | 8,853,020 |
| 2023-09-08 | $14.79 | $14.86 | $14.69 | $14.83 | $14.83 | 5,237,900 |
| 2023-09-07 | $14.76 | $14.88 | $14.72 | $14.78 | $14.78 | 6,734,140 |
| 2023-09-06 | $14.85 | $14.90 | $14.76 | $14.76 | $14.76 | 4,497,240 |
| 2023-09-05 | $14.71 | $14.95 | $14.70 | $14.88 | $14.88 | 11,204,900 |
| 2023-09-04 | $14.85 | $14.87 | $14.65 | $14.74 | $14.74 | 12,118,400 |
| 2023-09-01 | $14.94 | $14.94 | $14.72 | $14.81 | $14.81 | 7,949,050 |
| 2023-08-31 | $14.77 | $14.96 | $14.71 | $14.96 | $14.96 | 13,292,730 |
| 2023-08-30 | $14.84 | $15.12 | $14.77 | $14.80 | $14.80 | 9,872,710 |
| 2023-08-29 | $14.82 | $14.99 | $14.81 | $14.86 | $14.86 | 9,343,730 |
| 2023-08-28 | $15.20 | $15.29 | $14.81 | $14.81 | $14.81 | 13,532,760 |
| 2023-08-25 | $14.76 | $15.04 | $14.74 | $14.95 | $14.95 | 9,266,960 |
| 2023-08-24 | $14.89 | $14.94 | $14.72 | $14.76 | $14.76 | 6,831,650 |
| 2023-08-23 | $14.88 | $15.07 | $14.86 | $14.89 | $14.89 | 8,009,500 |
| 2023-08-22 | $14.93 | $14.97 | $14.81 | $14.89 | $14.89 | 7,014,680 |
| 2023-08-21 | $15.00 | $15.08 | $14.85 | $14.87 | $14.87 | 9,051,880 |
| 2023-08-18 | $15.05 | $15.33 | $15.01 | $15.03 | $15.03 | 8,873,380 |
| 2023-08-17 | $15.05 | $15.09 | $14.85 | $15.02 | $15.02 | 7,610,620 |
| 2023-08-16 | $15.16 | $15.17 | $15.02 | $15.08 | $15.08 | 5,569,500 |
| 2023-08-15 | $14.92 | $15.25 | $14.90 | $15.14 | $15.14 | 11,621,280 |
| 2023-08-14 | $14.78 | $15.01 | $14.70 | $14.95 | $14.95 | 10,104,000 |
| 2023-08-11 | $14.95 | $14.95 | $14.78 | $14.79 | $14.79 | 7,832,630 |
| 2023-08-10 | $14.85 | $14.96 | $14.85 | $14.93 | $14.93 | 4,118,410 |
| 2023-08-09 | $14.93 | $14.98 | $14.81 | $14.87 | $14.87 | 6,726,420 |
| 2023-08-08 | $14.88 | $15.13 | $14.87 | $14.97 | $14.97 | 9,381,860 |
| 2023-08-07 | $14.78 | $14.97 | $14.62 | $14.94 | $14.94 | 9,281,570 |
| 2023-08-04 | $14.81 | $14.90 | $14.68 | $14.83 | $14.83 | 8,200,200 |
| 2023-08-03 | $14.51 | $14.83 | $14.50 | $14.81 | $14.81 | 10,291,520 |
| 2023-08-02 | $14.65 | $14.70 | $14.51 | $14.55 | $14.55 | 5,949,100 |
| 2023-08-01 | $14.48 | $14.69 | $14.44 | $14.65 | $14.65 | 12,394,140 |
| 2023-07-31 | $14.55 | $14.65 | $14.43 | $14.46 | $14.46 | 9,633,100 |
| 2023-07-28 | $14.45 | $14.59 | $14.36 | $14.54 | $14.54 | 8,491,620 |
| 2023-07-27 | $14.60 | $14.70 | $14.46 | $14.46 | $14.46 | 6,068,990 |
| 2023-07-26 | $14.50 | $14.70 | $14.43 | $14.60 | $14.60 | 9,486,930 |
| 2023-07-25 | $14.85 | $14.87 | $14.42 | $14.46 | $14.46 | 18,335,530 |
| 2023-07-24 | $14.62 | $14.92 | $14.61 | $14.81 | $14.81 | 8,449,080 |
| 2023-07-21 | $14.60 | $14.75 | $14.56 | $14.64 | $14.64 | 6,953,570 |
| 2023-07-20 | $14.63 | $14.68 | $14.58 | $14.59 | $14.59 | 4,976,750 |
| 2023-07-19 | $14.59 | $14.70 | $14.58 | $14.63 | $14.63 | 5,680,880 |
| 2023-07-18 | $14.67 | $14.70 | $14.55 | $14.64 | $14.64 | 7,621,570 |
| 2023-07-17 | $14.63 | $14.73 | $14.55 | $14.70 | $14.70 | 6,361,930 |
| 2023-07-14 | $14.56 | $14.69 | $14.52 | $14.62 | $14.62 | 11,051,680 |
| 2023-07-13 | $14.75 | $14.90 | $14.58 | $14.86 | $14.46 | 13,162,000 |
| 2023-07-12 | $14.62 | $14.75 | $14.58 | $14.71 | $14.32 | 9,286,040 |
| 2023-07-11 | $14.63 | $14.72 | $14.45 | $14.62 | $14.23 | 11,117,130 |
| 2023-07-10 | $14.61 | $14.78 | $14.50 | $14.61 | $14.22 | 11,327,700 |
| 2023-07-07 | $14.43 | $14.58 | $14.41 | $14.50 | $14.11 | 7,465,900 |
| 2023-07-06 | $14.77 | $14.83 | $14.43 | $14.47 | $14.08 | 13,326,670 |
| 2023-07-05 | $14.69 | $14.81 | $14.65 | $14.77 | $14.38 | 8,286,620 |
| 2023-07-04 | $15.05 | $15.05 | $14.56 | $14.69 | $14.30 | 19,787,170 |
| 2023-07-03 | $15.05 | $15.09 | $14.86 | $15.04 | $14.64 | 10,604,860 |
| 2023-06-30 | $15.22 | $15.33 | $14.95 | $15.05 | $14.65 | 9,555,280 |
| 2023-06-29 | $15.21 | $15.28 | $14.98 | $15.24 | $14.83 | 10,425,840 |
| 2023-06-28 | $15.08 | $15.24 | $14.96 | $15.14 | $14.74 | 13,493,730 |
| 2023-06-27 | $14.87 | $14.98 | $14.60 | $14.98 | $14.58 | 10,794,120 |
| 2023-06-26 | $14.85 | $15.04 | $14.74 | $14.93 | $14.53 | 13,248,700 |
| 2023-06-21 | $14.72 | $15.05 | $14.68 | $14.85 | $14.45 | 10,510,660 |
| 2023-06-20 | $14.73 | $14.83 | $14.56 | $14.72 | $14.33 | 7,278,490 |
| 2023-06-19 | $14.46 | $14.75 | $14.38 | $14.71 | $14.32 | 8,238,640 |
| 2023-06-16 | $14.80 | $14.88 | $14.38 | $14.51 | $14.12 | 17,754,250 |
| 2023-06-15 | $14.82 | $14.92 | $14.59 | $14.78 | $14.39 | 9,765,430 |
| 2023-06-14 | $14.77 | $15.02 | $14.75 | $14.87 | $14.47 | 9,668,730 |
| 2023-06-13 | $14.86 | $14.97 | $14.70 | $14.75 | $14.36 | 9,909,800 |
| 2023-06-12 | $15.28 | $15.42 | $14.84 | $14.90 | $14.50 | 20,445,420 |
| 2023-06-09 | $14.73 | $15.46 | $14.62 | $15.37 | $14.96 | 28,016,930 |
| 2023-06-08 | $14.46 | $14.80 | $14.46 | $14.75 | $14.36 | 8,038,750 |
| 2023-06-07 | $14.51 | $14.65 | $14.47 | $14.53 | $14.14 | 6,543,960 |
| 2023-06-06 | $14.59 | $14.59 | $14.31 | $14.54 | $14.15 | 14,582,200 |
| 2023-06-05 | $14.60 | $14.75 | $14.50 | $14.56 | $14.17 | 10,346,710 |
| 2023-06-02 | $14.60 | $14.71 | $14.57 | $14.65 | $14.26 | 9,191,710 |
| 2023-06-01 | $14.86 | $14.94 | $14.52 | $14.59 | $14.20 | 14,888,950 |
| 2023-05-31 | $14.86 | $14.93 | $14.63 | $14.90 | $14.50 | 23,982,250 |
| 2023-05-30 | $15.11 | $15.25 | $14.78 | $14.90 | $14.50 | 17,920,280 |
| 2023-05-29 | $14.89 | $15.18 | $14.83 | $15.18 | $14.78 | 15,265,400 |
| 2023-05-26 | $15.00 | $15.11 | $14.85 | $14.91 | $14.51 | 8,342,050 |
| 2023-05-25 | $14.83 | $15.05 | $14.80 | $15.00 | $14.60 | 12,104,220 |
| 2023-05-24 | $14.90 | $15.05 | $14.68 | $14.85 | $14.45 | 12,308,600 |
| 2023-05-23 | $15.36 | $15.43 | $14.87 | $14.92 | $14.52 | 23,474,710 |
| 2023-05-22 | $15.21 | $15.69 | $15.18 | $15.25 | $14.84 | 32,158,880 |
| 2023-05-19 | $15.35 | $15.35 | $14.98 | $15.02 | $14.62 | 11,657,370 |
| 2023-05-18 | $15.05 | $15.37 | $15.01 | $15.34 | $14.93 | 19,778,340 |
| 2023-05-17 | $14.86 | $15.06 | $14.77 | $15.05 | $14.65 | 13,719,620 |
| 2023-05-16 | $14.79 | $15.00 | $14.73 | $14.86 | $14.46 | 11,080,080 |
| 2023-05-15 | $14.90 | $14.90 | $14.60 | $14.79 | $14.40 | 12,546,180 |
| 2023-05-12 | $14.92 | $15.12 | $14.79 | $14.85 | $14.45 | 13,090,620 |
| 2023-05-11 | $14.64 | $15.17 | $14.61 | $14.94 | $14.54 | 14,512,530 |
| 2023-05-10 | $14.75 | $14.99 | $14.60 | $14.68 | $14.29 | 11,654,740 |
| 2023-05-09 | $14.81 | $14.98 | $14.71 | $14.79 | $14.40 | 12,004,240 |
| 2023-05-08 | $14.93 | $15.00 | $14.79 | $14.81 | $14.42 | 14,053,910 |
| 2023-05-05 | $14.78 | $14.91 | $14.56 | $14.88 | $14.48 | 15,720,200 |
| 2023-05-04 | $14.42 | $14.93 | $14.39 | $14.71 | $14.32 | 27,774,000 |
| 2023-05-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.00 | 0 |
| 2023-05-02 | $14.38 | $14.38 | $14.38 | $14.38 | $14.00 | 0 |
| 2023-04-28 | $14.37 | $14.61 | $14.30 | $14.38 | $14.00 | 15,184,050 |
| 2023-04-27 | $14.06 | $14.40 | $14.00 | $14.34 | $13.96 | 16,516,290 |
| 2023-04-26 | $14.10 | $14.17 | $13.92 | $14.04 | $13.67 | 13,199,730 |
| 2023-04-25 | $13.95 | $14.19 | $13.90 | $14.07 | $13.70 | 13,111,660 |
| 2023-04-24 | $13.90 | $14.16 | $13.88 | $13.99 | $13.62 | 18,013,890 |
| 2023-04-21 | $13.98 | $14.09 | $13.79 | $13.87 | $13.50 | 21,872,820 |
| 2023-04-20 | $14.13 | $14.19 | $14.01 | $14.17 | $13.79 | 8,298,100 |
| 2023-04-19 | $14.28 | $14.39 | $14.06 | $14.13 | $13.75 | 9,270,270 |
| 2023-04-18 | $14.23 | $14.25 | $14.10 | $14.21 | $13.83 | 6,404,230 |
| 2023-04-17 | $13.96 | $14.27 | $13.92 | $14.23 | $13.85 | 13,081,760 |
| 2023-04-14 | $13.85 | $13.95 | $13.77 | $13.93 | $13.56 | 9,180,490 |
| 2023-04-13 | $13.91 | $13.98 | $13.81 | $13.84 | $13.47 | 9,221,230 |
| 2023-04-12 | $13.80 | $14.03 | $13.80 | $13.90 | $13.53 | 12,244,160 |
| 2023-04-11 | $13.90 | $13.95 | $13.74 | $13.84 | $13.47 | 13,226,220 |
| 2023-04-10 | $13.63 | $14.14 | $13.60 | $13.89 | $13.52 | 27,741,360 |
| 2023-04-07 | $13.34 | $13.43 | $13.32 | $13.36 | $13.00 | 5,449,770 |
| 2023-04-06 | $13.27 | $13.42 | $13.19 | $13.35 | $12.99 | 6,320,900 |
| 2023-04-05 | $13.27 | $13.27 | $13.27 | $13.27 | $12.92 | 0 |
| 2023-04-04 | $13.22 | $13.30 | $13.17 | $13.27 | $12.92 | 6,577,780 |
| 2023-04-03 | $13.27 | $13.35 | $13.15 | $13.21 | $12.86 | 6,767,210 |
| 2023-03-31 | $13.29 | $13.32 | $13.20 | $13.22 | $12.87 | 5,008,200 |
| 2023-03-30 | $12.98 | $13.31 | $12.96 | $13.29 | $12.94 | 6,984,900 |
| 2023-03-29 | $13.14 | $13.15 | $12.98 | $13.01 | $12.66 | 4,152,660 |
| 2023-03-28 | $12.98 | $13.15 | $12.93 | $13.10 | $12.75 | 6,984,280 |
| 2023-03-27 | $13.10 | $13.15 | $12.88 | $12.94 | $12.60 | 9,849,840 |
| 2023-03-24 | $13.32 | $13.32 | $13.11 | $13.11 | $13.11 | 5,891,190 |
| 2023-03-23 | $13.30 | $13.37 | $13.19 | $13.33 | $13.33 | 6,600,220 |
| 2023-03-22 | $13.18 | $13.45 | $13.18 | $13.33 | $13.33 | 8,989,840 |
| 2023-03-21 | $13.35 | $13.44 | $13.14 | $13.16 | $13.16 | 9,128,970 |
| 2023-03-20 | $13.46 | $13.65 | $13.27 | $13.30 | $13.30 | 12,252,230 |
| 2023-03-17 | $13.49 | $13.62 | $13.37 | $13.42 | $13.42 | 13,051,480 |
| 2023-03-16 | $13.56 | $13.65 | $13.33 | $13.44 | $13.44 | 10,218,690 |
| 2023-03-15 | $13.58 | $13.63 | $13.46 | $13.53 | $13.53 | 8,392,350 |
| 2023-03-14 | $13.25 | $13.70 | $13.22 | $13.57 | $13.57 | 18,054,800 |
| 2023-03-13 | $13.04 | $13.34 | $13.03 | $13.28 | $13.28 | 8,480,100 |
| 2023-03-10 | $12.98 | $13.15 | $12.92 | $13.04 | $13.04 | 6,755,940 |
| 2023-03-09 | $13.04 | $13.09 | $12.94 | $13.01 | $13.01 | 4,458,520 |
| 2023-03-08 | $13.04 | $13.12 | $12.90 | $13.01 | $13.01 | 7,209,350 |
| 2023-03-07 | $13.17 | $13.27 | $13.02 | $13.06 | $13.06 | 9,245,040 |
| 2023-03-06 | $13.25 | $13.34 | $13.11 | $13.15 | $13.15 | 7,636,350 |
| 2023-03-03 | $13.23 | $13.28 | $13.15 | $13.23 | $13.23 | 8,643,330 |
| 2023-03-02 | $13.12 | $13.25 | $13.05 | $13.23 | $13.23 | 8,043,030 |
| 2023-03-01 | $12.96 | $13.15 | $12.93 | $13.10 | $13.10 | 10,322,200 |
| 2023-02-28 | $12.75 | $12.99 | $12.75 | $12.98 | $12.98 | 12,627,930 |
| 2023-02-27 | $12.63 | $12.79 | $12.61 | $12.74 | $12.74 | 6,335,350 |
| 2023-02-24 | $12.66 | $12.74 | $12.63 | $12.67 | $12.67 | 4,072,590 |
| 2023-02-23 | $12.77 | $12.79 | $12.62 | $12.69 | $12.69 | 8,132,600 |
| 2023-02-22 | $12.80 | $12.92 | $12.73 | $12.75 | $12.75 | 5,547,990 |
| 2023-02-21 | $12.79 | $12.87 | $12.75 | $12.85 | $12.85 | 4,891,200 |
| 2023-02-20 | $12.53 | $12.82 | $12.47 | $12.82 | $12.82 | 9,391,330 |
| 2023-02-17 | $12.61 | $12.70 | $12.54 | $12.54 | $12.54 | 6,313,290 |
| 2023-02-16 | $12.57 | $12.80 | $12.56 | $12.59 | $12.59 | 7,929,490 |
| 2023-02-15 | $12.72 | $12.77 | $12.56 | $12.60 | $12.60 | 7,788,970 |
| 2023-02-14 | $12.76 | $12.82 | $12.70 | $12.75 | $12.75 | 6,216,660 |
| 2023-02-13 | $12.89 | $12.89 | $12.68 | $12.73 | $12.73 | 8,290,440 |
| 2023-02-10 | $12.63 | $12.74 | $12.60 | $12.70 | $12.70 | 4,493,100 |
| 2023-02-09 | $12.61 | $12.72 | $12.61 | $12.64 | $12.64 | 4,947,200 |
| 2023-02-08 | $12.61 | $12.68 | $12.57 | $12.57 | $12.57 | 4,288,050 |
| 2023-02-07 | $12.43 | $12.63 | $12.42 | $12.59 | $12.59 | 4,979,690 |
| 2023-02-06 | $12.48 | $12.51 | $12.40 | $12.42 | $12.42 | 5,606,490 |
| 2023-02-03 | $12.54 | $12.60 | $12.38 | $12.45 | $12.45 | 5,130,700 |
| 2023-02-02 | $12.59 | $12.62 | $12.45 | $12.55 | $12.55 | 7,080,170 |
| 2023-02-01 | $12.53 | $12.64 | $12.50 | $12.59 | $12.59 | 10,472,040 |
| 2023-01-31 | $12.65 | $12.75 | $12.50 | $12.52 | $12.52 | 7,258,750 |
| 2023-01-30 | $12.66 | $12.89 | $12.63 | $12.65 | $12.65 | 14,181,900 |
| 2023-01-20 | $12.54 | $12.64 | $12.50 | $12.61 | $12.61 | 7,130,960 |
| 2023-01-19 | $12.54 | $12.54 | $12.40 | $12.54 | $12.54 | 7,400,950 |
| 2023-01-18 | $12.41 | $12.59 | $12.38 | $12.55 | $12.55 | 7,796,090 |
| 2023-01-17 | $12.39 | $12.42 | $12.34 | $12.38 | $12.38 | 5,778,850 |
| 2023-01-16 | $12.35 | $12.51 | $12.25 | $12.37 | $12.37 | 16,928,410 |
| 2023-01-13 | $12.43 | $12.48 | $12.29 | $12.32 | $12.32 | 9,855,850 |
| 2023-01-12 | $12.20 | $12.46 | $12.15 | $12.40 | $12.40 | 13,423,010 |
| 2023-01-11 | $12.22 | $12.26 | $12.12 | $12.12 | $12.12 | 6,000,990 |
| 2023-01-10 | $12.40 | $12.58 | $12.16 | $12.19 | $12.19 | 14,127,450 |
| 2023-01-09 | $12.23 | $12.27 | $12.12 | $12.16 | $12.16 | 8,536,520 |
| 2023-01-06 | $12.16 | $12.27 | $12.11 | $12.23 | $12.23 | 5,456,680 |
| 2023-01-05 | $12.12 | $12.22 | $12.11 | $12.16 | $12.16 | 7,362,990 |
| 2023-01-04 | $12.28 | $12.33 | $12.07 | $12.10 | $12.10 | 8,769,790 |
| 2023-01-03 | $12.25 | $12.35 | $12.16 | $12.22 | $12.22 | 12,700,210 |
| 2023-01-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2022-12-30 | $11.97 | $12.28 | $11.92 | $12.23 | $12.23 | 13,946,090 |
| 2022-12-29 | $11.83 | $11.98 | $11.77 | $11.92 | $11.92 | 8,595,680 |
| 2022-12-28 | $11.75 | $11.95 | $11.66 | $11.90 | $11.90 | 9,137,430 |
| 2022-12-27 | $11.55 | $11.77 | $11.54 | $11.75 | $11.75 | 5,440,660 |
| 2022-12-26 | $11.50 | $11.55 | $11.43 | $11.54 | $11.54 | 5,683,720 |
| 2022-12-23 | $11.31 | $11.59 | $11.29 | $11.47 | $11.47 | 8,254,600 |
| 2022-12-22 | $11.33 | $11.47 | $11.30 | $11.34 | $11.34 | 7,269,570 |
| 2022-12-21 | $11.36 | $11.40 | $11.28 | $11.34 | $11.34 | 4,388,960 |
| 2022-12-20 | $11.36 | $11.43 | $11.26 | $11.29 | $11.29 | 5,875,100 |
| 2022-12-19 | $11.65 | $11.66 | $11.34 | $11.40 | $11.40 | 8,145,650 |
| 2022-12-16 | $11.53 | $11.65 | $11.50 | $11.65 | $11.65 | 8,635,210 |
| 2022-12-15 | $11.53 | $11.64 | $11.52 | $11.53 | $11.53 | 6,168,180 |
| 2022-12-14 | $11.60 | $11.67 | $11.53 | $11.57 | $11.57 | 6,289,730 |
| 2022-12-13 | $11.52 | $11.74 | $11.51 | $11.60 | $11.60 | 9,045,600 |
| 2022-12-12 | $11.80 | $11.93 | $11.52 | $11.56 | $11.56 | 28,785,490 |
| 2022-12-09 | $11.64 | $11.74 | $11.50 | $11.59 | $11.59 | 30,492,940 |
| 2022-12-08 | $11.70 | $11.79 | $11.58 | $11.66 | $11.66 | 14,553,160 |
| 2022-12-07 | $11.76 | $11.79 | $11.69 | $11.70 | $11.70 | 8,871,870 |
| 2022-12-06 | $11.91 | $11.94 | $11.74 | $11.78 | $11.78 | 12,512,260 |
| 2022-12-05 | $11.81 | $12.06 | $11.81 | $11.90 | $11.90 | 15,420,100 |
| 2022-12-01 | $11.96 | $12.04 | $11.83 | $11.85 | $11.85 | 10,982,230 |
| 2022-11-30 | $11.90 | $12.02 | $11.87 | $11.93 | $11.93 | 14,484,850 |
| 2022-11-29 | $11.99 | $12.03 | $11.86 | $11.94 | $11.94 | 10,684,180 |
| 2022-11-28 | $11.94 | $12.07 | $11.84 | $12.00 | $12.00 | 15,789,510 |
| 2022-11-25 | $11.82 | $11.98 | $11.75 | $11.95 | $11.95 | 10,187,050 |
| 2022-11-24 | $11.74 | $11.92 | $11.70 | $11.80 | $11.80 | 9,205,540 |
| 2022-11-23 | $11.65 | $11.77 | $11.62 | $11.68 | $11.68 | 9,813,150 |
| 2022-11-22 | $11.30 | $11.69 | $11.30 | $11.67 | $11.67 | 12,671,000 |
| 2022-11-21 | $11.30 | $11.38 | $11.28 | $11.34 | $11.34 | 6,469,580 |
| 2022-11-18 | $11.27 | $11.44 | $11.24 | $11.37 | $11.37 | 10,276,450 |
| 2022-11-17 | $11.45 | $11.45 | $11.22 | $11.27 | $11.27 | 18,610,280 |
| 2022-11-16 | $11.37 | $11.58 | $11.35 | $11.46 | $11.46 | 12,482,170 |
| 2022-11-15 | $11.23 | $11.37 | $11.21 | $11.36 | $11.36 | 9,176,920 |
| 2022-11-14 | $11.40 | $11.47 | $11.20 | $11.25 | $11.25 | 13,870,000 |
| 2022-11-11 | $11.43 | $11.45 | $11.34 | $11.43 | $11.43 | 12,388,800 |
| 2022-11-10 | $11.28 | $11.35 | $11.21 | $11.31 | $11.31 | 8,094,380 |
| 2022-11-09 | $11.34 | $11.37 | $11.25 | $11.28 | $11.28 | 7,344,300 |
| 2022-11-08 | $11.30 | $11.36 | $11.27 | $11.34 | $11.34 | 6,517,190 |
| 2022-11-07 | $11.32 | $11.35 | $11.21 | $11.33 | $11.33 | 7,477,320 |
| 2022-11-04 | $11.23 | $11.42 | $11.18 | $11.30 | $11.30 | 9,355,910 |
| 2022-11-03 | $11.11 | $11.26 | $11.11 | $11.24 | $11.24 | 6,121,570 |
| 2022-11-02 | $11.03 | $11.23 | $10.91 | $11.23 | $11.23 | 11,393,610 |
| 2022-11-01 | $11.07 | $11.20 | $10.91 | $11.07 | $11.07 | 18,186,560 |
| 2022-10-31 | $10.96 | $11.13 | $10.92 | $11.05 | $11.05 | 8,505,670 |
| 2022-10-28 | $11.19 | $11.25 | $10.93 | $10.99 | $10.99 | 21,444,500 |
| 2022-10-27 | $11.25 | $11.28 | $11.09 | $11.20 | $11.20 | 22,721,220 |
| 2022-10-26 | $11.46 | $11.47 | $11.20 | $11.25 | $11.25 | 14,656,620 |
| 2022-10-25 | $11.39 | $11.46 | $11.23 | $11.44 | $11.44 | 13,943,370 |
| 2022-10-24 | $11.75 | $11.75 | $11.25 | $11.32 | $11.32 | 17,948,500 |
| 2022-10-21 | $11.58 | $11.81 | $11.57 | $11.75 | $11.75 | 19,162,990 |
| 2022-10-20 | $12.15 | $12.19 | $11.58 | $11.61 | $11.61 | 21,423,100 |
| 2022-10-19 | $12.29 | $12.31 | $12.18 | $12.22 | $12.22 | 9,477,340 |
| 2022-10-18 | $12.39 | $12.46 | $12.25 | $12.29 | $12.29 | 12,989,420 |
| 2022-10-17 | $12.42 | $12.55 | $12.23 | $12.33 | $12.33 | 10,708,020 |
| 2022-10-14 | $12.50 | $12.59 | $12.39 | $12.49 | $12.49 | 10,200,720 |
| 2022-10-13 | $12.45 | $12.57 | $12.40 | $12.48 | $12.48 | 8,186,040 |
| 2022-10-12 | $12.35 | $12.57 | $12.21 | $12.54 | $12.54 | 10,769,900 |
| 2022-10-11 | $12.15 | $12.37 | $12.02 | $12.30 | $12.30 | 12,307,020 |
| 2022-10-10 | $12.09 | $12.29 | $12.06 | $12.15 | $12.15 | 13,983,860 |
| 2022-09-30 | $11.95 | $12.15 | $11.95 | $12.03 | $12.03 | 7,632,870 |
| 2022-09-29 | $12.26 | $12.28 | $11.95 | $11.98 | $11.98 | 10,888,650 |
| 2022-09-28 | $12.30 | $12.42 | $12.10 | $12.17 | $12.17 | 7,000,760 |
| 2022-09-27 | $12.38 | $12.46 | $12.20 | $12.29 | $12.29 | 7,710,430 |
| 2022-09-26 | $12.59 | $12.64 | $12.37 | $12.38 | $12.38 | 6,762,260 |
| 2022-09-23 | $12.63 | $12.80 | $12.53 | $12.64 | $12.64 | 8,228,920 |
| 2022-09-22 | $12.66 | $12.70 | $12.50 | $12.63 | $12.63 | 5,965,750 |
| 2022-09-21 | $12.40 | $12.78 | $12.32 | $12.69 | $12.69 | 9,224,840 |
| 2022-09-20 | $12.50 | $12.59 | $12.42 | $12.47 | $12.47 | 6,504,980 |
| 2022-09-19 | $12.50 | $12.55 | $12.37 | $12.47 | $12.47 | 6,426,810 |
| 2022-09-16 | $12.80 | $12.84 | $12.48 | $12.48 | $12.48 | 8,331,960 |
| 2022-09-15 | $12.85 | $13.03 | $12.75 | $12.84 | $12.84 | 10,620,830 |
| 2022-09-14 | $12.93 | $12.99 | $12.82 | $12.83 | $12.83 | 8,732,640 |
| 2022-09-13 | $13.20 | $13.21 | $12.84 | $13.05 | $13.05 | 11,456,660 |
| 2022-09-12 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2022-09-09 | $13.27 | $13.34 | $13.10 | $13.13 | $13.13 | 9,685,940 |
| 2022-09-08 | $13.34 | $13.58 | $13.21 | $13.26 | $13.26 | 12,685,080 |
| 2022-09-07 | $13.38 | $13.38 | $13.09 | $13.30 | $13.30 | 12,027,850 |
| 2022-09-06 | $13.25 | $13.38 | $13.20 | $13.38 | $13.38 | 9,528,040 |
| 2022-09-05 | $13.33 | $13.44 | $13.18 | $13.21 | $13.21 | 8,836,030 |
| 2022-09-02 | $13.28 | $13.57 | $13.28 | $13.32 | $13.32 | 13,981,770 |
| 2022-09-01 | $13.12 | $13.48 | $13.10 | $13.31 | $13.31 | 21,379,060 |
| 2022-08-31 | $13.10 | $13.36 | $13.06 | $13.19 | $13.19 | 17,282,920 |
| 2022-08-30 | $13.30 | $13.43 | $13.07 | $13.12 | $13.12 | 8,581,770 |
| 2022-08-29 | $13.49 | $13.49 | $13.16 | $13.34 | $13.34 | 13,633,860 |
| 2022-08-26 | $13.73 | $13.74 | $13.38 | $13.50 | $13.50 | 17,198,630 |
| 2022-08-25 | $13.26 | $13.91 | $13.21 | $13.82 | $13.82 | 29,194,980 |
| 2022-08-24 | $13.36 | $13.38 | $13.01 | $13.27 | $13.27 | 15,674,600 |
| 2022-08-23 | $13.23 | $13.52 | $13.10 | $13.42 | $13.42 | 20,195,530 |
| 2022-08-22 | $13.18 | $13.57 | $13.11 | $13.18 | $13.18 | 25,568,540 |
| 2022-08-19 | $12.75 | $13.16 | $12.52 | $13.09 | $13.09 | 16,989,370 |
| 2022-08-18 | $12.83 | $13.10 | $12.67 | $12.72 | $12.72 | 14,052,730 |
| 2022-08-17 | $12.94 | $13.00 | $12.76 | $12.83 | $12.83 | 10,791,650 |
| 2022-08-16 | $12.75 | $13.09 | $12.75 | $12.89 | $12.89 | 12,881,200 |
| 2022-08-15 | $12.83 | $12.92 | $12.60 | $12.69 | $12.69 | 12,748,080 |
| 2022-08-12 | $12.85 | $12.93 | $12.79 | $12.87 | $12.87 | 6,979,530 |
| 2022-08-11 | $12.65 | $12.84 | $12.58 | $12.81 | $12.81 | 7,944,080 |
| 2022-08-10 | $12.72 | $12.78 | $12.51 | $12.53 | $12.53 | 9,419,090 |
| 2022-08-09 | $13.03 | $13.04 | $12.70 | $12.72 | $12.72 | 8,223,090 |
| 2022-08-08 | $12.68 | $13.11 | $12.62 | $13.05 | $13.05 | 11,682,100 |
| 2022-08-05 | $12.85 | $12.85 | $12.53 | $12.71 | $12.71 | 13,953,020 |
| 2022-08-04 | $12.42 | $12.87 | $12.42 | $12.83 | $12.83 | 10,723,400 |
| 2022-08-03 | $12.36 | $12.61 | $12.36 | $12.43 | $12.43 | 9,756,100 |
| 2022-08-02 | $12.76 | $12.76 | $12.27 | $12.40 | $12.40 | 18,025,170 |
| 2022-08-01 | $12.48 | $12.95 | $12.35 | $12.78 | $12.78 | 15,498,600 |
| 2022-07-29 | $12.64 | $12.84 | $12.42 | $12.47 | $12.47 | 17,629,760 |
| 2022-07-28 | $12.73 | $12.89 | $12.51 | $12.61 | $12.61 | 21,463,570 |
| 2022-07-27 | $12.93 | $13.05 | $12.69 | $12.78 | $12.78 | 8,537,940 |
| 2022-07-26 | $12.88 | $13.00 | $12.86 | $12.92 | $12.92 | 6,642,310 |
| 2022-07-25 | $13.15 | $13.15 | $12.81 | $12.93 | $12.93 | 9,014,450 |
| 2022-07-22 | $13.08 | $13.14 | $13.00 | $13.08 | $13.08 | 8,159,710 |
| 2022-07-21 | $13.28 | $13.31 | $13.01 | $13.02 | $13.02 | 7,883,530 |
| 2022-07-20 | $13.78 | $13.78 | $13.47 | $13.56 | $13.16 | 11,065,210 |
| 2022-07-19 | $13.98 | $13.98 | $13.57 | $13.69 | $13.28 | 11,095,770 |
| 2022-07-18 | $13.73 | $14.02 | $13.71 | $13.98 | $13.56 | 14,475,440 |
| 2022-07-15 | $14.02 | $14.23 | $13.68 | $13.73 | $13.32 | 22,487,320 |
| 2022-07-14 | $14.32 | $14.33 | $13.92 | $14.08 | $13.66 | 15,473,770 |
| 2022-07-13 | $14.10 | $14.49 | $13.91 | $14.33 | $13.90 | 30,176,560 |
| 2022-07-12 | $13.56 | $14.39 | $13.54 | $14.27 | $13.84 | 47,201,070 |
| 2022-07-11 | $13.81 | $14.15 | $13.32 | $13.56 | $13.16 | 23,173,760 |
| 2022-07-08 | $13.28 | $13.85 | $13.23 | $13.81 | $13.40 | 31,632,460 |
| 2022-07-07 | $13.01 | $13.38 | $12.97 | $13.23 | $12.84 | 24,335,520 |
| 2022-07-06 | $12.68 | $13.25 | $12.65 | $13.02 | $12.63 | 47,791,040 |
| 2022-07-05 | $12.45 | $12.51 | $12.35 | $12.44 | $12.07 | 7,913,270 |
| 2022-07-04 | $12.19 | $12.50 | $12.13 | $12.48 | $12.11 | 12,660,070 |
| 2022-07-01 | $11.99 | $12.30 | $11.95 | $12.22 | $11.86 | 12,502,290 |
| 2022-06-30 | $12.00 | $12.07 | $11.92 | $11.92 | $11.56 | 5,172,290 |
| 2022-06-29 | $12.01 | $12.08 | $11.95 | $11.97 | $11.61 | 5,357,820 |
| 2022-06-28 | $11.85 | $12.05 | $11.83 | $12.02 | $11.66 | 7,039,900 |
| 2022-06-27 | $11.90 | $11.96 | $11.81 | $11.85 | $11.50 | 8,930,480 |
| 2022-06-24 | $11.90 | $11.94 | $11.81 | $11.85 | $11.50 | 5,569,200 |
| 2022-06-23 | $11.98 | $11.98 | $11.86 | $11.90 | $11.55 | 6,285,580 |
| 2022-06-22 | $12.02 | $12.09 | $11.86 | $11.88 | $11.53 | 6,188,190 |
| 2022-06-21 | $11.93 | $12.06 | $11.90 | $12.02 | $11.66 | 6,930,340 |
| 2022-06-20 | $11.91 | $11.97 | $11.83 | $11.92 | $11.56 | 5,172,660 |
| 2022-06-17 | $11.72 | $11.95 | $11.72 | $11.90 | $11.55 | 8,366,120 |
| 2022-06-16 | $11.95 | $12.03 | $11.74 | $11.75 | $11.40 | 8,250,320 |
| 2022-06-15 | $11.99 | $12.05 | $11.91 | $11.96 | $11.60 | 7,043,910 |
| 2022-06-14 | $11.80 | $12.00 | $11.78 | $11.98 | $11.62 | 8,219,560 |
| 2022-06-13 | $12.01 | $12.05 | $11.77 | $11.84 | $11.49 | 9,472,260 |
| 2022-06-10 | $11.81 | $12.15 | $11.74 | $12.08 | $11.72 | 16,686,970 |
| 2022-06-09 | $11.77 | $12.05 | $11.75 | $11.84 | $11.49 | 11,775,830 |
| 2022-06-08 | $11.71 | $11.82 | $11.58 | $11.79 | $11.44 | 8,023,500 |
| 2022-06-07 | $11.74 | $11.88 | $11.63 | $11.70 | $11.35 | 7,686,820 |
| 2022-06-06 | $11.65 | $11.81 | $11.58 | $11.74 | $11.39 | 8,633,080 |
| 2022-06-02 | $11.85 | $11.86 | $11.67 | $11.69 | $11.34 | 5,880,710 |
| 2022-06-01 | $11.97 | $12.01 | $11.73 | $11.87 | $11.52 | 9,199,820 |
| 2022-05-31 | $11.94 | $12.11 | $11.90 | $12.04 | $11.68 | 11,191,730 |
| 2022-05-30 | $11.85 | $11.97 | $11.82 | $11.95 | $11.59 | 5,817,910 |
| 2022-05-27 | $11.96 | $11.98 | $11.78 | $11.84 | $11.49 | 7,836,070 |
| 2022-05-26 | $11.75 | $11.98 | $11.71 | $11.94 | $11.58 | 11,514,590 |
| 2022-05-25 | $11.41 | $11.75 | $11.35 | $11.75 | $11.40 | 8,461,500 |
| 2022-05-24 | $11.68 | $11.69 | $11.32 | $11.39 | $11.05 | 9,727,080 |
| 2022-05-23 | $11.76 | $11.77 | $11.53 | $11.65 | $11.30 | 7,579,050 |
| 2022-05-20 | $11.55 | $11.81 | $11.53 | $11.74 | $11.39 | 12,365,290 |
| 2022-05-19 | $11.37 | $11.58 | $11.28 | $11.58 | $11.23 | 7,814,560 |
| 2022-05-18 | $11.35 | $11.53 | $11.29 | $11.48 | $11.14 | 6,683,840 |
| 2022-05-17 | $11.41 | $11.45 | $11.27 | $11.32 | $10.98 | 6,374,540 |
| 2022-05-16 | $11.52 | $11.55 | $11.33 | $11.42 | $11.08 | 7,643,270 |
| 2022-05-13 | $11.15 | $11.54 | $11.13 | $11.53 | $11.19 | 14,349,770 |
| 2022-05-12 | $11.21 | $11.39 | $11.05 | $11.10 | $10.77 | 10,567,440 |
| 2022-05-11 | $11.33 | $11.42 | $11.16 | $11.20 | $10.87 | 9,120,840 |
| 2022-05-10 | $11.00 | $11.35 | $10.96 | $11.35 | $11.01 | 15,898,240 |
| 2022-05-09 | $11.01 | $11.17 | $11.01 | $11.10 | $10.77 | 3,675,860 |
| 2022-05-06 | $11.16 | $11.18 | $11.00 | $11.05 | $10.72 | 5,343,030 |
| 2022-05-05 | $11.06 | $11.29 | $10.96 | $11.29 | $10.95 | 11,708,510 |
| 2022-05-04 | $11.03 | $11.03 | $11.03 | $11.03 | $10.70 | 0 |
| 2022-05-03 | $11.03 | $11.03 | $11.03 | $11.03 | $10.70 | 0 |
| 2022-04-29 | $10.99 | $11.07 | $10.84 | $11.03 | $10.70 | 11,045,610 |
| 2022-04-28 | $10.65 | $11.02 | $10.62 | $10.99 | $10.66 | 10,343,790 |
| 2022-04-27 | $10.51 | $10.74 | $10.40 | $10.73 | $10.41 | 11,152,960 |
| 2022-04-26 | $10.74 | $10.95 | $10.54 | $10.60 | $10.28 | 11,721,760 |
| 2022-04-25 | $11.14 | $11.14 | $10.62 | $10.66 | $10.34 | 14,268,890 |
| 2022-04-22 | $10.71 | $11.18 | $10.66 | $11.18 | $10.85 | 20,544,670 |
| 2022-04-21 | $11.00 | $11.02 | $10.70 | $10.73 | $10.41 | 14,370,280 |
| 2022-04-20 | $11.15 | $11.17 | $10.92 | $10.94 | $10.61 | 6,231,610 |
| 2022-04-19 | $11.12 | $11.25 | $11.11 | $11.15 | $10.82 | 6,533,940 |
| 2022-04-18 | $10.88 | $11.19 | $10.82 | $11.14 | $10.81 | 9,809,620 |
| 2022-04-15 | $10.91 | $11.04 | $10.88 | $10.89 | $10.57 | 6,067,410 |
| 2022-04-14 | $10.92 | $11.02 | $10.91 | $10.92 | $10.59 | 5,926,740 |
| 2022-04-13 | $11.09 | $11.09 | $10.88 | $10.95 | $10.62 | 8,287,120 |
| 2022-04-12 | $11.06 | $11.13 | $10.73 | $11.02 | $10.69 | 13,319,190 |
| 2022-04-11 | $11.32 | $11.32 | $11.10 | $11.11 | $10.78 | 7,652,700 |
| 2022-04-08 | $11.13 | $11.30 | $11.06 | $11.29 | $10.95 | 9,343,550 |
| 2022-04-07 | $11.24 | $11.29 | $11.10 | $11.13 | $10.80 | 6,337,460 |
| 2022-04-06 | $10.75 | $11.33 | $10.75 | $11.29 | $10.95 | 16,172,480 |
| 2022-04-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.50 | 0 |
| 2022-04-04 | $10.82 | $10.82 | $10.82 | $10.82 | $10.50 | 0 |
| 2022-04-01 | $10.66 | $10.86 | $10.62 | $10.82 | $10.50 | 6,252,150 |
| 2022-03-31 | $10.72 | $10.77 | $10.68 | $10.74 | $10.42 | 5,857,470 |
| 2022-03-30 | $10.74 | $10.81 | $10.67 | $10.76 | $10.44 | 6,626,250 |
| 2022-03-29 | $10.61 | $10.73 | $10.58 | $10.70 | $10.38 | 4,886,240 |
| 2022-03-28 | $10.66 | $10.69 | $10.46 | $10.63 | $10.31 | 7,019,700 |
| 2022-03-25 | $10.83 | $10.89 | $10.62 | $10.66 | $10.34 | 6,800,840 |
| 2022-03-24 | $10.95 | $10.95 | $10.82 | $10.86 | $10.54 | 5,797,150 |
| 2022-03-23 | $10.97 | $11.10 | $10.96 | $10.97 | $10.64 | 4,176,410 |
| 2022-03-22 | $10.93 | $11.07 | $10.87 | $10.96 | $10.63 | 5,419,100 |
| 2022-03-21 | $11.02 | $11.10 | $10.91 | $10.96 | $10.63 | 8,266,200 |
| 2022-03-18 | $10.94 | $11.12 | $10.88 | $11.02 | $10.69 | 7,358,130 |
| 2022-03-17 | $10.90 | $11.05 | $10.84 | $10.90 | $10.58 | 10,754,850 |
| 2022-03-16 | $10.76 | $10.88 | $10.19 | $10.84 | $10.52 | 18,408,110 |
| 2022-03-15 | $11.31 | $11.35 | $10.42 | $10.46 | $10.15 | 19,587,340 |
| 2022-03-14 | $11.60 | $11.65 | $11.33 | $11.39 | $11.05 | 7,744,200 |
| 2022-03-11 | $11.92 | $11.93 | $11.42 | $11.68 | $11.33 | 13,910,830 |
| 2022-03-10 | $11.75 | $12.17 | $11.73 | $11.97 | $11.61 | 15,001,810 |
| 2022-03-09 | $11.61 | $11.92 | $11.37 | $11.61 | $11.26 | 19,826,340 |
| 2022-03-08 | $12.03 | $12.05 | $11.49 | $11.50 | $11.16 | 12,129,290 |
| 2022-03-07 | $12.17 | $12.37 | $12.01 | $12.03 | $11.67 | 9,522,330 |
| 2022-03-04 | $12.21 | $12.30 | $12.05 | $12.17 | $11.81 | 7,880,030 |
| 2022-03-03 | $12.15 | $12.34 | $12.11 | $12.28 | $11.91 | 9,755,230 |
| 2022-03-02 | $12.03 | $12.13 | $12.02 | $12.13 | $11.77 | 4,286,950 |
| 2022-03-01 | $11.98 | $12.12 | $11.93 | $12.10 | $11.74 | 5,980,430 |
| 2022-02-28 | $12.08 | $12.19 | $11.92 | $12.03 | $11.67 | 8,239,140 |
| 2022-02-25 | $12.05 | $12.13 | $12.00 | $12.13 | $11.77 | 6,447,170 |
| 2022-02-24 | $12.19 | $12.32 | $11.91 | $12.00 | $11.64 | 8,327,890 |
| 2022-02-23 | $12.05 | $12.22 | $11.99 | $12.20 | $11.84 | 8,140,350 |
| 2022-02-22 | $12.01 | $12.11 | $12.00 | $12.05 | $11.69 | 9,623,360 |
| 2022-02-21 | $12.06 | $12.08 | $12.00 | $12.01 | $11.65 | 4,900,060 |
| 2022-02-18 | $12.01 | $12.12 | $11.92 | $12.08 | $11.72 | 5,078,770 |
| 2022-02-17 | $12.07 | $12.13 | $11.99 | $12.07 | $11.71 | 5,773,150 |
| 2022-02-16 | $12.09 | $12.15 | $12.01 | $12.10 | $11.74 | 7,549,460 |
| 2022-02-15 | $11.99 | $12.06 | $11.87 | $12.03 | $11.67 | 8,075,710 |
| 2022-02-14 | $12.14 | $12.15 | $11.94 | $11.97 | $11.61 | 10,493,110 |
| 2022-02-11 | $12.11 | $12.21 | $12.09 | $12.13 | $11.77 | 9,020,370 |
| 2022-02-10 | $12.02 | $12.23 | $12.02 | $12.19 | $11.83 | 12,801,040 |
| 2022-02-09 | $11.72 | $12.10 | $11.67 | $12.08 | $11.72 | 16,663,610 |
| 2022-02-08 | $11.34 | $11.76 | $11.34 | $11.76 | $11.41 | 11,848,480 |
| 2022-02-07 | $11.19 | $11.45 | $11.17 | $11.40 | $11.06 | 6,755,530 |
| 2022-02-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.77 | 0 |
| 2022-02-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.77 | 0 |
| 2022-02-02 | $11.10 | $11.10 | $11.10 | $11.10 | $10.77 | 0 |
| 2022-02-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.77 | 0 |
| 2022-01-28 | $11.21 | $11.26 | $11.04 | $11.10 | $10.77 | 6,832,380 |
| 2022-01-27 | $11.30 | $11.34 | $11.19 | $11.20 | $10.87 | 6,618,980 |
| 2022-01-26 | $11.33 | $11.44 | $11.22 | $11.28 | $10.94 | 8,378,260 |
| 2022-01-25 | $11.52 | $11.60 | $11.31 | $11.32 | $10.98 | 9,693,680 |
| 2022-01-24 | $11.56 | $11.64 | $11.49 | $11.55 | $11.21 | 5,927,950 |
| 2022-01-21 | $11.65 | $11.72 | $11.56 | $11.58 | $11.23 | 7,595,640 |
| 2022-01-20 | $11.57 | $11.76 | $11.57 | $11.70 | $11.35 | 8,407,190 |
| 2022-01-19 | $11.63 | $11.66 | $11.54 | $11.58 | $11.23 | 6,915,340 |
| 2022-01-18 | $11.50 | $11.72 | $11.47 | $11.63 | $11.28 | 9,034,500 |
| 2022-01-17 | $11.58 | $11.58 | $11.47 | $11.48 | $11.14 | 7,692,850 |
| 2022-01-14 | $11.44 | $11.58 | $11.30 | $11.58 | $11.23 | 9,621,830 |
| 2022-01-13 | $11.72 | $11.72 | $11.49 | $11.50 | $11.16 | 10,561,680 |
| 2022-01-12 | $11.77 | $11.82 | $11.62 | $11.72 | $11.37 | 11,349,420 |
| 2022-01-11 | $11.80 | $11.96 | $11.74 | $11.86 | $11.51 | 6,774,560 |
| 2022-01-10 | $11.66 | $11.81 | $11.61 | $11.80 | $11.45 | 7,563,360 |
| 2022-01-07 | $11.99 | $12.07 | $11.71 | $11.71 | $11.36 | 17,238,070 |
| 2022-01-06 | $12.03 | $12.09 | $11.95 | $11.95 | $11.59 | 12,250,090 |
| 2022-01-05 | $12.20 | $12.24 | $12.01 | $12.08 | $11.72 | 14,537,160 |
| 2022-01-04 | $12.49 | $12.49 | $12.20 | $12.21 | $11.85 | 16,436,040 |
| 2022-01-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.13 | 0 |
| 2021-12-31 | $12.19 | $12.51 | $12.13 | $12.50 | $12.13 | 16,503,020 |
| 2021-12-30 | $11.91 | $12.19 | $11.88 | $12.16 | $11.80 | 10,229,890 |
| 2021-12-29 | $12.14 | $12.16 | $11.89 | $12.00 | $11.64 | 14,227,140 |
| 2021-12-28 | $12.37 | $12.38 | $12.04 | $12.14 | $11.78 | 15,666,790 |
| 2021-12-27 | $12.38 | $12.70 | $12.26 | $12.41 | $12.04 | 23,226,000 |
| 2021-12-24 | $11.96 | $12.56 | $11.96 | $12.30 | $11.93 | 32,962,490 |
| 2021-12-23 | $11.79 | $12.06 | $11.71 | $11.98 | $11.62 | 26,235,230 |
| 2021-12-22 | $11.82 | $11.88 | $11.77 | $11.80 | $11.45 | 10,068,210 |
| 2021-12-21 | $11.75 | $11.90 | $11.74 | $11.80 | $11.45 | 12,207,330 |
| 2021-12-20 | $12.12 | $12.14 | $11.72 | $11.79 | $11.44 | 16,190,670 |
| 2021-12-17 | $12.03 | $12.29 | $12.02 | $12.11 | $11.75 | 26,321,910 |
| 2021-12-16 | $11.93 | $12.15 | $11.90 | $12.05 | $11.69 | 24,613,920 |
| 2021-12-15 | $11.83 | $12.10 | $11.81 | $11.91 | $11.56 | 19,820,540 |
| 2021-12-14 | $11.91 | $11.98 | $11.73 | $11.79 | $11.44 | 14,991,300 |
| 2021-12-13 | $12.02 | $12.17 | $11.86 | $11.92 | $11.56 | 21,550,740 |
| 2021-12-10 | $12.09 | $12.15 | $11.94 | $11.95 | $11.59 | 15,268,540 |
| 2021-12-09 | $11.94 | $12.07 | $11.90 | $12.03 | $11.67 | 11,209,570 |
| 2021-12-08 | $12.00 | $12.04 | $11.83 | $11.94 | $11.58 | 12,830,150 |
| 2021-12-07 | $11.88 | $12.06 | $11.77 | $12.00 | $11.64 | 11,245,910 |
| 2021-12-06 | $11.94 | $12.06 | $11.81 | $11.82 | $11.47 | 10,735,240 |
| 2021-12-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 15,852,740 |
| 2021-12-02 | $11.71 | $11.71 | $11.71 | $11.71 | $11.36 | 9,621,970 |
| 2021-12-01 | $11.43 | $11.86 | $11.43 | $11.83 | $11.48 | 18,287,750 |
| 2021-11-30 | $11.45 | $11.62 | $11.42 | $11.42 | $11.08 | 12,767,280 |
| 2021-11-29 | $11.30 | $11.49 | $11.20 | $11.49 | $11.15 | 12,599,820 |
| 2021-11-26 | $11.50 | $11.53 | $11.35 | $11.37 | $11.03 | 9,981,840 |
| 2021-11-25 | $11.49 | $11.78 | $11.47 | $11.50 | $11.16 | 17,248,770 |
| 2021-11-24 | $11.49 | $11.57 | $11.33 | $11.48 | $11.14 | 13,902,300 |
| 2021-11-23 | $11.52 | $11.59 | $11.30 | $11.44 | $11.10 | 10,119,520 |
| 2021-11-22 | $11.53 | $11.58 | $11.43 | $11.52 | $11.18 | 9,456,770 |
| 2021-11-19 | $11.43 | $11.56 | $11.35 | $11.52 | $11.18 | 9,897,730 |
| 2021-11-18 | $11.47 | $11.54 | $11.36 | $11.44 | $11.10 | 10,203,770 |
| 2021-11-17 | $11.45 | $11.56 | $11.39 | $11.47 | $11.13 | 8,641,910 |
| 2021-11-16 | $11.83 | $11.85 | $11.49 | $11.50 | $11.16 | 11,062,490 |
| 2021-11-15 | $11.58 | $11.87 | $11.53 | $11.80 | $11.45 | 10,390,150 |
| 2021-11-12 | $11.50 | $11.67 | $11.32 | $11.61 | $11.26 | 12,304,240 |
| 2021-11-11 | $11.45 | $11.70 | $11.41 | $11.50 | $11.16 | 11,214,320 |
| 2021-11-10 | $11.70 | $11.70 | $11.31 | $11.53 | $11.19 | 30,208,200 |
| 2021-11-09 | $12.19 | $12.39 | $12.05 | $12.14 | $11.78 | 9,357,150 |
| 2021-11-08 | $12.50 | $12.51 | $12.08 | $12.17 | $11.81 | 16,528,910 |
| 2021-11-05 | $13.13 | $13.13 | $13.13 | $13.13 | $12.74 | 13,931,950 |
| 2021-11-04 | $12.83 | $13.16 | $12.81 | $13.13 | $12.74 | 11,025,690 |
| 2021-11-03 | $12.73 | $13.03 | $12.64 | $12.87 | $12.49 | 10,879,700 |
| 2021-11-02 | $13.16 | $13.16 | $12.58 | $12.75 | $12.37 | 16,218,350 |
| 2021-11-01 | $12.99 | $13.22 | $12.83 | $13.11 | $12.72 | 10,776,720 |
| 2021-10-29 | $13.30 | $13.30 | $12.70 | $13.09 | $12.70 | 16,703,930 |
| 2021-10-28 | $13.21 | $13.53 | $13.12 | $13.20 | $12.81 | 16,501,050 |
| 2021-10-27 | $13.06 | $13.44 | $12.96 | $13.31 | $12.91 | 18,382,160 |
| 2021-10-26 | $12.99 | $13.25 | $12.88 | $13.06 | $12.67 | 15,755,580 |
| 2021-10-25 | $12.62 | $13.18 | $12.53 | $12.90 | $12.52 | 16,665,100 |
| 2021-10-22 | $13.02 | $13.05 | $12.50 | $12.52 | $12.15 | 22,569,970 |
| 2021-10-21 | $13.11 | $13.22 | $12.82 | $13.12 | $12.73 | 13,796,860 |
| 2021-10-20 | $12.76 | $13.45 | $12.74 | $13.10 | $12.71 | 30,630,930 |
| 2021-10-19 | $12.83 | $13.03 | $12.67 | $12.83 | $12.45 | 16,252,870 |
| 2021-10-18 | $12.38 | $12.90 | $12.37 | $12.82 | $12.44 | 16,934,070 |
| 2021-10-15 | $12.36 | $12.47 | $12.17 | $12.35 | $11.98 | 13,277,810 |
| 2021-10-14 | $12.33 | $12.57 | $12.22 | $12.35 | $11.98 | 9,614,700 |
| 2021-10-13 | $12.75 | $12.80 | $12.24 | $12.41 | $12.04 | 17,839,600 |
| 2021-10-12 | $13.00 | $13.10 | $12.50 | $12.81 | $12.43 | 21,356,840 |
| 2021-10-11 | $13.58 | $13.61 | $12.89 | $12.91 | $12.53 | 23,869,480 |
| 2021-10-08 | $14.49 | $14.56 | $13.38 | $13.44 | $13.04 | 30,092,670 |
| 2021-10-07 | $14.37 | $14.37 | $14.37 | $14.37 | $13.94 | 0 |
| 2021-10-06 | $14.37 | $14.37 | $14.37 | $14.37 | $13.94 | 0 |
| 2021-09-30 | $14.05 | $14.46 | $13.70 | $14.37 | $13.94 | 31,655,800 |
| 2021-09-29 | $14.20 | $14.75 | $14.00 | $14.17 | $13.75 | 40,929,500 |
| 2021-09-28 | $13.60 | $14.80 | $13.44 | $14.58 | $14.15 | 51,623,860 |
| 2021-09-27 | $13.70 | $13.86 | $13.24 | $13.74 | $13.33 | 26,902,990 |
| 2021-09-24 | $13.83 | $13.89 | $13.18 | $13.55 | $13.15 | 41,649,350 |
| 2021-09-23 | $14.60 | $15.15 | $13.80 | $13.90 | $13.49 | 50,850,370 |
| 2021-09-22 | $13.28 | $14.62 | $13.22 | $14.47 | $14.04 | 54,899,010 |
| 2021-09-21 | $13.29 | $13.29 | $13.29 | $13.29 | $12.89 | 0 |
| 2021-09-20 | $13.29 | $13.29 | $13.29 | $13.29 | $12.89 | 0 |
| 2021-09-17 | $12.60 | $13.40 | $12.52 | $13.29 | $12.89 | 24,748,830 |
| 2021-09-16 | $12.60 | $12.90 | $12.55 | $12.59 | $12.21 | 12,701,000 |
| 2021-09-15 | $12.89 | $12.98 | $12.56 | $12.67 | $12.29 | 17,062,150 |
| 2021-09-14 | $12.85 | $13.31 | $12.55 | $12.87 | $12.49 | 25,265,380 |
| 2021-09-13 | $12.57 | $13.02 | $12.53 | $12.98 | $12.59 | 28,426,850 |
| 2021-09-10 | $13.25 | $13.25 | $12.53 | $12.54 | $12.17 | 22,896,420 |
| 2021-09-09 | $13.02 | $13.29 | $12.68 | $13.25 | $12.86 | 29,135,520 |
| 2021-09-08 | $12.22 | $13.39 | $12.22 | $13.26 | $12.86 | 42,221,300 |
| 2021-09-07 | $12.23 | $12.35 | $11.93 | $12.18 | $11.82 | 13,511,120 |
| 2021-09-06 | $11.87 | $12.30 | $11.86 | $12.20 | $11.84 | 19,313,620 |
| 2021-09-03 | $11.84 | $12.34 | $11.78 | $11.84 | $11.49 | 18,846,750 |
| 2021-09-02 | $11.55 | $11.90 | $11.48 | $11.88 | $11.53 | 10,550,780 |
| 2021-09-01 | $11.43 | $11.69 | $11.36 | $11.58 | $11.23 | 8,115,690 |
| 2021-08-31 | $11.52 | $11.54 | $11.35 | $11.38 | $11.04 | 4,504,800 |
| 2021-08-30 | $11.45 | $11.65 | $11.23 | $11.53 | $11.19 | 7,002,760 |
| 2021-08-27 | $11.34 | $11.46 | $11.31 | $11.45 | $11.11 | 4,754,360 |
| 2021-08-26 | $11.40 | $11.46 | $11.33 | $11.33 | $10.99 | 4,157,900 |
| 2021-08-25 | $11.48 | $11.51 | $11.38 | $11.44 | $11.10 | 4,543,140 |
| 2021-08-24 | $11.11 | $11.54 | $11.05 | $11.51 | $11.17 | 12,240,020 |
| 2021-08-23 | $11.01 | $11.18 | $10.99 | $11.12 | $10.79 | 7,217,770 |
| 2021-08-20 | $11.26 | $11.29 | $10.84 | $11.01 | $10.68 | 12,105,100 |
| 2021-08-19 | $11.26 | $11.40 | $11.15 | $11.26 | $10.92 | 5,341,020 |
| 2021-08-18 | $11.22 | $11.33 | $11.14 | $11.26 | $10.92 | 5,720,600 |
| 2021-08-17 | $11.26 | $11.40 | $11.21 | $11.27 | $10.93 | 5,457,600 |
| 2021-08-16 | $11.46 | $11.52 | $11.25 | $11.33 | $10.99 | 4,519,700 |
| 2021-08-13 | $11.31 | $11.50 | $11.26 | $11.42 | $11.08 | 5,504,080 |
| 2021-08-12 | $11.20 | $11.38 | $11.15 | $11.30 | $10.96 | 6,092,770 |
| 2021-08-11 | $11.18 | $11.32 | $11.15 | $11.24 | $10.90 | 6,667,090 |
| 2021-08-10 | $11.05 | $11.22 | $11.01 | $11.19 | $10.86 | 5,373,520 |
| 2021-08-09 | $10.93 | $11.12 | $10.91 | $11.06 | $10.73 | 5,183,160 |
| 2021-08-06 | $11.01 | $11.06 | $10.93 | $10.95 | $10.62 | 5,514,280 |
| 2021-08-05 | $11.02 | $11.13 | $11.00 | $11.05 | $10.72 | 4,678,070 |
| 2021-08-04 | $11.15 | $11.15 | $10.91 | $11.08 | $10.75 | 6,588,700 |
| 2021-08-03 | $11.00 | $11.04 | $10.84 | $11.04 | $10.71 | 5,484,580 |
| 2021-08-02 | $10.95 | $11.08 | $10.68 | $10.99 | $10.66 | 8,746,560 |
| 2021-07-30 | $10.68 | $11.26 | $10.67 | $10.95 | $10.62 | 13,870,500 |
| 2021-07-29 | $10.79 | $10.94 | $10.61 | $10.67 | $10.35 | 10,386,120 |
| 2021-07-28 | $10.60 | $10.78 | $10.38 | $10.77 | $10.45 | 11,407,850 |
| 2021-07-27 | $11.20 | $11.24 | $10.53 | $10.62 | $10.30 | 12,795,080 |
| 2021-07-26 | $11.19 | $11.33 | $11.03 | $11.19 | $10.86 | 8,360,430 |
| 2021-07-23 | $11.81 | $11.81 | $11.17 | $11.20 | $10.87 | 16,315,590 |
| 2021-07-22 | $11.70 | $11.84 | $11.66 | $11.76 | $11.41 | 5,141,400 |
| 2021-07-21 | $11.76 | $11.82 | $11.67 | $11.77 | $11.42 | 6,499,620 |
| 2021-07-20 | $12.03 | $12.03 | $11.65 | $11.72 | $11.37 | 10,771,260 |
| 2021-07-19 | $12.30 | $12.33 | $11.97 | $12.01 | $11.65 | 7,757,540 |
| 2021-07-16 | $12.18 | $12.37 | $12.08 | $12.23 | $11.87 | 6,205,960 |
| 2021-07-15 | $12.33 | $12.34 | $12.06 | $12.24 | $11.88 | 6,015,330 |
| 2021-07-14 | $12.70 | $12.79 | $12.46 | $12.61 | $11.87 | 11,792,050 |
| 2021-07-13 | $12.16 | $12.73 | $12.16 | $12.70 | $11.95 | 13,458,270 |
| 2021-07-12 | $12.42 | $12.43 | $12.16 | $12.19 | $11.47 | 8,705,740 |
| 2021-07-09 | $12.20 | $12.45 | $12.20 | $12.42 | $11.69 | 5,828,870 |
| 2021-07-08 | $12.48 | $12.70 | $12.27 | $12.28 | $11.56 | 8,056,010 |
| 2021-07-07 | $12.37 | $12.55 | $12.33 | $12.45 | $11.72 | 7,466,890 |
| 2021-07-06 | $12.15 | $12.56 | $12.15 | $12.40 | $11.67 | 10,640,360 |
| 2021-07-05 | $12.33 | $12.39 | $12.16 | $12.22 | $11.50 | 4,653,150 |
| 2021-07-02 | $12.30 | $12.45 | $12.22 | $12.30 | $11.57 | 7,065,680 |
| 2021-07-01 | $12.35 | $12.43 | $12.21 | $12.33 | $11.60 | 5,857,350 |
| 2021-06-30 | $12.26 | $12.41 | $12.18 | $12.33 | $11.60 | 6,975,510 |
| 2021-06-29 | $12.37 | $12.42 | $12.19 | $12.26 | $11.54 | 9,036,570 |
| 2021-06-28 | $12.00 | $12.53 | $12.00 | $12.50 | $11.76 | 20,594,300 |
| 2021-06-25 | $11.86 | $11.96 | $11.81 | $11.95 | $11.24 | 8,939,640 |
| 2021-06-24 | $11.73 | $11.91 | $11.68 | $11.91 | $11.21 | 7,356,140 |
| 2021-06-23 | $11.70 | $11.79 | $11.65 | $11.70 | $11.01 | 5,502,130 |
| 2021-06-22 | $11.67 | $11.89 | $11.61 | $11.69 | $11.00 | 10,237,860 |
| 2021-06-21 | $11.64 | $11.74 | $11.55 | $11.69 | $11.00 | 7,527,770 |
| 2021-06-18 | $11.80 | $11.80 | $11.60 | $11.70 | $11.01 | 7,505,770 |
| 2021-06-17 | $11.74 | $11.89 | $11.74 | $11.76 | $11.07 | 8,514,470 |
| 2021-06-16 | $11.99 | $11.99 | $11.77 | $11.77 | $11.08 | 6,040,700 |
| 2021-06-15 | $12.07 | $12.09 | $11.89 | $11.99 | $11.28 | 7,933,890 |
| 2021-06-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.29 | 0 |
| 2021-06-11 | $12.02 | $12.18 | $11.96 | $12.00 | $11.29 | 12,154,130 |
| 2021-06-10 | $12.00 | $12.13 | $11.95 | $11.98 | $11.27 | 7,698,550 |
| 2021-06-09 | $11.80 | $12.15 | $11.76 | $11.97 | $11.26 | 12,728,190 |
| 2021-06-08 | $11.76 | $11.86 | $11.69 | $11.83 | $11.13 | 6,988,490 |
| 2021-06-07 | $11.74 | $11.81 | $11.65 | $11.72 | $11.03 | 6,141,180 |
| 2021-06-04 | $11.79 | $11.85 | $11.71 | $11.75 | $11.06 | 5,545,040 |
| 2021-06-03 | $11.99 | $12.00 | $11.70 | $11.80 | $11.10 | 11,241,170 |
| 2021-06-02 | $11.80 | $12.03 | $11.74 | $11.98 | $11.27 | 10,116,060 |
| 2021-06-01 | $11.71 | $11.81 | $11.63 | $11.81 | $11.11 | 6,995,830 |
| 2021-05-31 | $11.51 | $11.80 | $11.45 | $11.74 | $11.05 | 10,443,450 |
| 2021-05-28 | $11.76 | $11.80 | $11.44 | $11.53 | $10.85 | 8,720,010 |
| 2021-05-27 | $11.68 | $11.86 | $11.65 | $11.80 | $11.10 | 9,542,260 |
| 2021-05-26 | $11.67 | $11.75 | $11.53 | $11.70 | $11.01 | 7,349,260 |
| 2021-05-25 | $11.66 | $11.75 | $11.52 | $11.73 | $11.04 | 6,395,640 |
| 2021-05-24 | $11.90 | $11.98 | $11.65 | $11.69 | $11.00 | 7,499,810 |
| 2021-05-21 | $11.85 | $11.95 | $11.73 | $11.90 | $11.20 | 5,962,060 |
| 2021-05-20 | $12.06 | $12.06 | $11.80 | $11.88 | $11.18 | 9,067,370 |
| 2021-05-19 | $12.03 | $12.23 | $11.93 | $12.11 | $11.40 | 10,757,260 |
| 2021-05-18 | $11.90 | $12.01 | $11.74 | $11.90 | $11.20 | 7,939,760 |
| 2021-05-17 | $11.50 | $12.08 | $11.45 | $11.97 | $11.26 | 22,554,930 |
| 2021-05-14 | $11.64 | $11.64 | $11.28 | $11.38 | $10.71 | 12,453,740 |
| 2021-05-13 | $11.76 | $11.77 | $11.52 | $11.59 | $10.91 | 11,385,160 |
| 2021-05-12 | $11.73 | $11.85 | $11.66 | $11.82 | $11.12 | 12,860,160 |
| 2021-05-11 | $11.54 | $11.76 | $11.48 | $11.71 | $11.02 | 13,298,070 |
| 2021-05-10 | $11.37 | $11.55 | $11.30 | $11.53 | $10.85 | 8,344,550 |
| 2021-05-07 | $11.30 | $11.48 | $11.26 | $11.35 | $10.68 | 14,789,050 |
| 2021-05-06 | $11.30 | $11.37 | $11.20 | $11.28 | $10.61 | 10,573,940 |
| 2021-05-05 | $11.26 | $11.26 | $11.26 | $11.26 | $10.60 | 0 |
| 2021-05-04 | $11.26 | $11.26 | $11.26 | $11.26 | $10.60 | 0 |
| 2021-04-30 | $11.53 | $11.53 | $11.21 | $11.26 | $10.60 | 11,119,310 |
| 2021-04-29 | $11.46 | $11.60 | $11.29 | $11.53 | $10.85 | 9,955,670 |
| 2021-04-28 | $11.44 | $11.65 | $11.38 | $11.48 | $10.80 | 7,150,650 |
| 2021-04-27 | $11.41 | $11.59 | $11.41 | $11.48 | $10.80 | 9,138,230 |
| 2021-04-26 | $11.65 | $11.73 | $11.38 | $11.40 | $10.73 | 15,332,580 |
| 2021-04-23 | $11.63 | $11.72 | $11.53 | $11.60 | $10.92 | 10,342,800 |
| 2021-04-22 | $11.80 | $11.87 | $11.55 | $11.57 | $10.89 | 18,356,550 |
| 2021-04-21 | $11.87 | $11.94 | $11.69 | $11.88 | $11.18 | 9,178,930 |
| 2021-04-20 | $11.93 | $12.01 | $11.84 | $11.88 | $11.18 | 9,239,330 |
| 2021-04-19 | $12.13 | $12.25 | $11.95 | $11.98 | $11.27 | 10,757,000 |
| 2021-04-16 | $11.91 | $12.19 | $11.84 | $12.17 | $11.45 | 11,081,200 |
| 2021-04-15 | $12.12 | $12.20 | $11.79 | $11.84 | $11.14 | 8,679,690 |
| 2021-04-14 | $12.06 | $12.23 | $11.94 | $12.12 | $11.40 | 8,362,030 |
| 2021-04-13 | $12.23 | $12.37 | $12.01 | $12.06 | $11.35 | 9,991,930 |
| 2021-04-12 | $11.98 | $12.44 | $11.90 | $12.17 | $11.45 | 14,822,900 |
| 2021-04-09 | $12.04 | $12.11 | $11.90 | $11.94 | $11.24 | 13,458,220 |
| 2021-04-08 | $12.40 | $12.40 | $12.07 | $12.09 | $11.38 | 13,153,470 |
| 2021-04-07 | $12.36 | $12.54 | $12.29 | $12.32 | $11.59 | 8,765,770 |
| 2021-04-06 | $12.49 | $12.51 | $12.12 | $12.43 | $11.70 | 10,624,670 |
| 2021-04-05 | $12.35 | $12.35 | $12.35 | $12.35 | $11.62 | 0 |
| 2021-04-02 | $12.54 | $12.60 | $12.26 | $12.35 | $11.62 | 14,031,110 |
| 2021-04-01 | $12.52 | $12.75 | $12.34 | $12.60 | $11.86 | 12,063,120 |
| 2021-03-31 | $12.30 | $12.73 | $12.22 | $12.54 | $11.80 | 19,484,240 |
| 2021-03-30 | $12.18 | $12.42 | $12.02 | $12.33 | $11.60 | 13,403,490 |
| 2021-03-29 | $11.99 | $12.38 | $11.92 | $12.29 | $11.56 | 15,669,380 |
| 2021-03-26 | $12.00 | $12.40 | $11.98 | $12.04 | $11.33 | 18,874,770 |
| 2021-03-25 | $12.00 | $12.15 | $11.52 | $12.09 | $11.38 | 17,010,210 |
| 2021-03-24 | $11.85 | $12.24 | $11.80 | $11.91 | $11.21 | 12,770,030 |
| 2021-03-23 | $12.76 | $12.89 | $11.77 | $11.92 | $11.22 | 24,072,090 |
| 2021-03-22 | $11.98 | $12.56 | $11.97 | $12.40 | $11.67 | 28,337,200 |
| 2021-03-19 | $11.85 | $12.15 | $11.64 | $11.88 | $11.18 | 16,257,180 |
| 2021-03-18 | $11.85 | $12.12 | $11.80 | $11.97 | $11.26 | 15,171,280 |
| 2021-03-17 | $12.41 | $12.42 | $11.92 | $11.94 | $11.24 | 17,630,780 |
| 2021-03-16 | $12.15 | $12.55 | $12.10 | $12.41 | $11.68 | 23,304,150 |
| 2021-03-15 | $12.52 | $12.74 | $11.93 | $12.25 | $11.53 | 48,747,770 |
| 2021-03-12 | $11.69 | $12.91 | $11.61 | $12.86 | $12.10 | 68,056,390 |
| 2021-03-11 | $11.35 | $11.88 | $11.33 | $11.74 | $11.05 | 21,273,340 |
| 2021-03-10 | $11.05 | $11.47 | $10.95 | $11.43 | $10.76 | 16,393,730 |
| 2021-03-09 | $11.35 | $11.35 | $10.71 | $11.00 | $10.35 | 15,523,440 |
| 2021-03-08 | $11.02 | $11.56 | $10.93 | $11.38 | $10.71 | 23,060,610 |
| 2021-03-05 | $11.05 | $11.27 | $10.95 | $11.00 | $10.35 | 7,440,270 |
| 2021-03-04 | $11.09 | $11.16 | $10.92 | $11.10 | $10.44 | 10,037,490 |
| 2021-03-03 | $10.87 | $11.05 | $10.86 | $11.00 | $10.35 | 6,586,080 |
| 2021-03-02 | $10.64 | $11.05 | $10.59 | $10.98 | $10.33 | 11,032,360 |
| 2021-03-01 | $10.71 | $10.77 | $10.55 | $10.60 | $9.97 | 8,104,010 |
| 2021-02-26 | $10.60 | $10.79 | $10.45 | $10.73 | $10.10 | 9,850,800 |
| 2021-02-25 | $10.53 | $10.73 | $10.40 | $10.67 | $10.04 | 10,524,660 |
| 2021-02-24 | $10.83 | $10.89 | $10.42 | $10.48 | $9.86 | 16,702,740 |
| 2021-02-23 | $10.86 | $11.02 | $10.76 | $10.84 | $10.20 | 12,745,910 |
| 2021-02-22 | $11.22 | $11.22 | $10.85 | $10.86 | $10.22 | 19,731,230 |
| 2021-02-19 | $11.15 | $11.24 | $10.90 | $11.23 | $10.57 | 16,256,760 |
| 2021-02-18 | $10.90 | $11.23 | $10.84 | $11.10 | $10.44 | 20,882,630 |
| 2021-02-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.25 | 0 |
| 2021-02-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.25 | 0 |
| 2021-02-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.25 | 0 |
| 2021-02-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.25 | 0 |
| 2021-02-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.25 | 0 |
| 2021-02-10 | $10.82 | $10.95 | $10.72 | $10.89 | $10.25 | 8,418,160 |
| 2021-02-09 | $10.79 | $10.87 | $10.66 | $10.87 | $10.23 | 8,351,420 |
| 2021-02-08 | $10.74 | $10.85 | $10.60 | $10.85 | $10.21 | 9,298,780 |
| 2021-02-05 | $10.57 | $10.90 | $10.56 | $10.73 | $10.10 | 10,702,630 |
| 2021-02-04 | $10.68 | $10.72 | $10.51 | $10.60 | $9.97 | 10,874,030 |
| 2021-02-03 | $10.80 | $10.93 | $10.70 | $10.70 | $10.07 | 10,419,960 |
| 2021-02-02 | $11.09 | $11.19 | $10.75 | $10.88 | $10.24 | 16,686,840 |
| 2021-02-01 | $10.96 | $11.33 | $10.95 | $11.19 | $10.53 | 20,941,310 |
| 2021-01-29 | $10.85 | $11.04 | $10.74 | $10.95 | $10.30 | 15,945,090 |
| 2021-01-28 | $11.03 | $11.03 | $10.69 | $10.80 | $10.16 | 17,207,790 |
| 2021-01-27 | $10.55 | $11.10 | $10.52 | $11.07 | $10.42 | 24,099,910 |
| 2021-01-26 | $10.29 | $10.65 | $10.20 | $10.64 | $10.01 | 17,917,620 |
| 2021-01-25 | $10.34 | $10.36 | $10.13 | $10.36 | $9.75 | 8,692,500 |
| 2021-01-22 | $10.28 | $10.53 | $10.21 | $10.41 | $9.80 | 8,474,870 |
| 2021-01-21 | $10.33 | $10.43 | $10.20 | $10.25 | $9.65 | 8,459,480 |
| 2021-01-20 | $10.43 | $10.48 | $10.20 | $10.33 | $9.72 | 12,376,960 |
| 2021-01-19 | $10.32 | $10.56 | $10.19 | $10.56 | $9.94 | 12,928,890 |
| 2021-01-18 | $10.26 | $10.29 | $10.11 | $10.25 | $9.65 | 6,547,300 |
| 2021-01-15 | $10.31 | $10.34 | $10.17 | $10.17 | $9.57 | 6,219,720 |
| 2021-01-14 | $10.42 | $10.43 | $10.28 | $10.30 | $9.69 | 8,279,480 |
| 2021-01-13 | $9.95 | $10.42 | $9.91 | $10.40 | $9.79 | 16,381,900 |
| 2021-01-12 | $9.92 | $9.97 | $9.87 | $9.95 | $9.36 | 7,169,370 |
| 2021-01-11 | $10.00 | $10.02 | $9.85 | $9.88 | $9.30 | 6,473,120 |
| 2021-01-08 | $9.97 | $10.14 | $9.94 | $10.00 | $9.41 | 7,326,710 |
| 2021-01-07 | $9.99 | $10.10 | $9.91 | $10.01 | $9.42 | 6,211,860 |
| 2021-01-06 | $9.93 | $10.03 | $9.86 | $10.02 | $9.43 | 7,381,750 |
| 2021-01-05 | $10.05 | $10.05 | $9.82 | $9.93 | $9.34 | 8,213,090 |
| 2021-01-04 | $10.01 | $10.15 | $9.99 | $10.09 | $9.49 | 5,656,190 |
| 2021-01-01 | $10.05 | $10.05 | $10.05 | $10.05 | $9.46 | 0 |
| 2020-12-31 | $10.00 | $10.07 | $9.96 | $10.05 | $9.46 | 8,383,810 |
| 2020-12-30 | $9.97 | $10.11 | $9.97 | $10.03 | $9.44 | 5,039,310 |
| 2020-12-29 | $10.18 | $10.23 | $9.99 | $10.00 | $9.41 | 5,070,770 |
| 2020-12-28 | $10.31 | $10.38 | $10.08 | $10.22 | $9.62 | 6,789,680 |
| 2020-12-25 | $10.03 | $10.34 | $10.01 | $10.25 | $9.65 | 7,337,100 |
| 2020-12-24 | $10.20 | $10.21 | $10.01 | $10.07 | $9.48 | 4,408,890 |
| 2020-12-23 | $10.03 | $10.18 | $9.94 | $10.14 | $9.54 | 5,915,950 |
| 2020-12-22 | $10.01 | $10.05 | $9.94 | $9.96 | $9.37 | 7,594,690 |
| 2020-12-21 | $10.12 | $10.16 | $9.97 | $10.04 | $9.45 | 6,791,210 |
| 2020-12-18 | $10.09 | $10.22 | $10.05 | $10.18 | $9.58 | 5,203,090 |
| 2020-12-17 | $9.96 | $10.15 | $9.94 | $10.09 | $9.49 | 5,349,840 |
| 2020-12-16 | $9.84 | $10.05 | $9.84 | $9.96 | $9.37 | 7,435,800 |
| 2020-12-15 | $9.77 | $9.89 | $9.65 | $9.84 | $9.26 | 6,737,300 |
| 2020-12-14 | $9.89 | $9.89 | $9.69 | $9.74 | $9.17 | 14,303,340 |
| 2020-12-11 | $9.94 | $9.95 | $9.70 | $9.95 | $9.36 | 18,918,980 |
| 2020-12-10 | $9.96 | $10.01 | $9.86 | $9.89 | $9.31 | 11,469,540 |
| 2020-12-09 | $10.12 | $10.16 | $9.92 | $9.96 | $9.37 | 11,752,810 |
| 2020-12-08 | $10.15 | $10.18 | $10.09 | $10.12 | $9.52 | 4,257,730 |
| 2020-12-07 | $10.35 | $10.35 | $10.11 | $10.15 | $9.55 | 7,050,560 |
| 2020-12-04 | $10.38 | $10.44 | $10.30 | $10.36 | $9.75 | 7,578,440 |
| 2020-12-03 | $10.39 | $10.50 | $10.36 | $10.44 | $9.82 | 5,855,640 |
| 2020-12-02 | $10.45 | $10.52 | $10.39 | $10.42 | $9.81 | 8,924,420 |
| 2020-12-01 | $10.37 | $10.48 | $10.30 | $10.47 | $9.85 | 7,860,490 |
| 2020-11-30 | $10.54 | $10.64 | $10.36 | $10.43 | $9.81 | 14,943,440 |
| 2020-11-27 | $10.48 | $10.66 | $10.43 | $10.52 | $9.90 | 9,745,760 |
| 2020-11-26 | $10.35 | $10.53 | $10.21 | $10.49 | $9.87 | 12,937,880 |
| 2020-11-25 | $10.30 | $10.43 | $10.25 | $10.33 | $9.72 | 12,743,030 |
| 2020-11-24 | $10.28 | $10.35 | $10.23 | $10.28 | $9.67 | 5,260,850 |
| 2020-11-23 | $10.24 | $10.35 | $10.22 | $10.31 | $9.70 | 7,940,430 |
| 2020-11-20 | $10.27 | $10.29 | $10.20 | $10.29 | $9.68 | 5,632,790 |
| 2020-11-19 | $10.27 | $10.30 | $10.16 | $10.23 | $9.63 | 7,837,400 |
| 2020-11-18 | $10.34 | $10.38 | $10.25 | $10.28 | $9.67 | 9,091,230 |
| 2020-11-17 | $10.24 | $10.42 | $10.23 | $10.37 | $9.76 | 8,394,090 |
| 2020-11-16 | $10.23 | $10.35 | $10.21 | $10.26 | $9.65 | 4,723,120 |
| 2020-11-13 | $10.33 | $10.39 | $10.19 | $10.25 | $9.65 | 4,954,080 |
| 2020-11-12 | $10.32 | $10.40 | $10.29 | $10.32 | $9.71 | 5,078,750 |
| 2020-11-11 | $10.46 | $10.48 | $10.31 | $10.33 | $9.72 | 7,018,390 |
| 2020-11-10 | $10.36 | $10.57 | $10.26 | $10.48 | $9.86 | 10,570,220 |
| 2020-11-09 | $10.18 | $10.43 | $10.18 | $10.31 | $9.70 | 8,909,940 |
| 2020-11-06 | $10.17 | $10.24 | $10.12 | $10.17 | $9.57 | 6,330,530 |
| 2020-11-05 | $10.05 | $10.18 | $10.04 | $10.14 | $9.54 | 7,499,460 |
| 2020-11-04 | $10.02 | $10.06 | $9.96 | $10.02 | $9.43 | 3,315,640 |
| 2020-11-03 | $10.10 | $10.12 | $10.00 | $10.06 | $9.47 | 6,456,810 |
| 2020-11-02 | $10.05 | $10.22 | $9.93 | $10.01 | $9.42 | 9,311,800 |
| 2020-10-30 | $9.95 | $10.18 | $9.91 | $10.07 | $9.48 | 9,718,620 |
| 2020-10-29 | $9.91 | $9.98 | $9.87 | $9.95 | $9.36 | 5,444,520 |
| 2020-10-28 | $9.83 | $10.02 | $9.82 | $9.93 | $9.34 | 8,145,140 |
| 2020-10-27 | $9.75 | $9.83 | $9.74 | $9.81 | $9.23 | 3,750,630 |
| 2020-10-26 | $9.70 | $9.76 | $9.70 | $9.75 | $9.17 | 2,518,760 |
| 2020-10-23 | $9.76 | $9.79 | $9.71 | $9.72 | $9.15 | 2,106,020 |
| 2020-10-22 | $9.83 | $9.84 | $9.72 | $9.77 | $9.19 | 6,048,630 |
| 2020-10-21 | $9.80 | $9.87 | $9.76 | $9.84 | $9.26 | 3,100,320 |
| 2020-10-20 | $9.72 | $9.83 | $9.70 | $9.80 | $9.22 | 3,027,540 |
| 2020-10-19 | $9.81 | $9.85 | $9.70 | $9.72 | $9.15 | 4,819,060 |
| 2020-10-16 | $9.88 | $9.92 | $9.77 | $9.81 | $9.23 | 9,175,730 |
| 2020-10-15 | $9.91 | $9.92 | $9.80 | $9.87 | $9.29 | 2,844,680 |
| 2020-10-14 | $9.92 | $9.92 | $9.83 | $9.88 | $9.30 | 3,068,410 |
| 2020-10-13 | $9.87 | $9.92 | $9.86 | $9.89 | $9.31 | 4,377,880 |
| 2020-10-12 | $9.84 | $9.92 | $9.80 | $9.88 | $9.30 | 6,039,700 |
| 2020-10-09 | $9.89 | $9.92 | $9.80 | $9.83 | $9.25 | 4,895,590 |
| 2020-10-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.23 | 0 |
| 2020-10-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.23 | 0 |
| 2020-10-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.23 | 0 |
| 2020-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.23 | 0 |
| 2020-10-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.23 | 0 |
| 2020-10-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.23 | 0 |
| 2020-09-30 | $9.83 | $9.94 | $9.77 | $9.81 | $9.23 | 3,932,030 |
| 2020-09-29 | $9.91 | $9.95 | $9.80 | $9.86 | $9.28 | 3,671,050 |
| 2020-09-28 | $9.82 | $9.94 | $9.81 | $9.88 | $9.30 | 3,779,920 |
| 2020-09-25 | $9.84 | $9.88 | $9.74 | $9.79 | $9.21 | 4,215,570 |
| 2020-09-24 | $9.98 | $10.04 | $9.78 | $9.84 | $9.26 | 8,530,270 |
| 2020-09-23 | $10.03 | $10.08 | $9.98 | $10.02 | $9.43 | 3,543,800 |
| 2020-09-22 | $10.07 | $10.08 | $9.96 | $9.99 | $9.40 | 4,798,000 |
| 2020-09-21 | $10.18 | $10.19 | $10.05 | $10.11 | $9.51 | 4,267,830 |
| 2020-09-18 | $10.08 | $10.14 | $10.01 | $10.12 | $9.52 | 4,789,040 |
| 2020-09-17 | $10.07 | $10.12 | $10.01 | $10.03 | $9.44 | 3,425,820 |
| 2020-09-16 | $10.03 | $10.13 | $10.00 | $10.11 | $9.51 | 4,539,370 |
| 2020-09-15 | $10.14 | $10.16 | $9.98 | $10.03 | $9.44 | 5,729,690 |
| 2020-09-14 | $9.96 | $10.15 | $9.90 | $10.12 | $9.52 | 9,646,680 |
| 2020-09-11 | $9.95 | $10.02 | $9.92 | $9.94 | $9.35 | 4,442,990 |
| 2020-09-10 | $9.97 | $10.05 | $9.85 | $9.92 | $9.33 | 10,379,150 |
| 2020-09-09 | $10.06 | $10.15 | $9.89 | $9.92 | $9.33 | 9,624,690 |
| 2020-09-08 | $10.00 | $10.14 | $9.94 | $10.11 | $9.51 | 6,899,680 |
| 2020-09-07 | $10.02 | $10.12 | $9.97 | $9.98 | $9.39 | 6,592,470 |
| 2020-09-04 | $10.04 | $10.05 | $9.94 | $10.00 | $9.41 | 8,246,560 |
| 2020-09-03 | $10.03 | $10.16 | $10.02 | $10.11 | $9.51 | 6,972,720 |
| 2020-09-02 | $10.23 | $10.26 | $9.98 | $10.01 | $9.42 | 9,720,210 |
| 2020-09-01 | $10.02 | $10.23 | $10.02 | $10.22 | $9.62 | 10,709,590 |
| 2020-08-31 | $10.03 | $10.08 | $9.99 | $10.02 | $9.43 | 10,377,940 |
| 2020-08-28 | $10.05 | $10.09 | $9.94 | $10.02 | $9.43 | 7,953,680 |
| 2020-08-27 | $10.24 | $10.27 | $10.04 | $10.06 | $9.47 | 6,954,320 |
| 2020-08-26 | $10.05 | $10.18 | $10.00 | $10.15 | $9.55 | 9,923,410 |
| 2020-08-25 | $10.00 | $10.09 | $9.91 | $9.98 | $9.39 | 7,318,460 |
| 2020-08-24 | $9.93 | $10.04 | $9.91 | $9.94 | $9.35 | 8,414,410 |
| 2020-08-21 | $9.89 | $9.98 | $9.85 | $9.88 | $9.30 | 7,657,330 |
| 2020-08-20 | $10.00 | $10.09 | $9.83 | $9.88 | $9.30 | 15,022,800 |
| 2020-08-19 | $9.91 | $10.27 | $9.81 | $10.06 | $9.47 | 21,976,100 |
| 2020-08-18 | $9.88 | $10.02 | $9.83 | $9.91 | $9.33 | 9,375,830 |
| 2020-08-17 | $9.93 | $10.02 | $9.83 | $9.89 | $9.31 | 12,842,130 |
| 2020-08-14 | $9.76 | $9.91 | $9.74 | $9.91 | $9.33 | 6,066,660 |
| 2020-08-13 | $9.70 | $9.88 | $9.68 | $9.82 | $9.24 | 6,484,370 |
| 2020-08-12 | $9.74 | $9.88 | $9.61 | $9.68 | $9.11 | 8,935,110 |
| 2020-08-11 | $9.94 | $9.96 | $9.71 | $9.77 | $9.19 | 9,488,500 |
| 2020-08-10 | $9.60 | $9.94 | $9.58 | $9.87 | $9.29 | 11,272,330 |
| 2020-08-07 | $9.69 | $9.69 | $9.49 | $9.57 | $9.01 | 5,922,680 |
| 2020-08-06 | $9.71 | $9.71 | $9.56 | $9.66 | $9.09 | 5,511,900 |
| 2020-08-05 | $9.74 | $9.79 | $9.62 | $9.69 | $9.12 | 5,752,120 |
| 2020-08-04 | $9.60 | $9.81 | $9.55 | $9.74 | $9.17 | 9,128,440 |
| 2020-08-03 | $9.57 | $9.64 | $9.53 | $9.61 | $9.04 | 7,762,790 |
| 2020-07-31 | $9.56 | $9.66 | $9.46 | $9.55 | $8.99 | 6,384,850 |
| 2020-07-30 | $9.62 | $9.62 | $9.52 | $9.59 | $9.02 | 4,089,980 |
| 2020-07-29 | $9.47 | $9.61 | $9.41 | $9.58 | $9.01 | 4,267,640 |
| 2020-07-28 | $9.54 | $9.62 | $9.47 | $9.52 | $8.96 | 5,092,980 |
| 2020-07-27 | $9.34 | $9.54 | $9.28 | $9.50 | $8.94 | 9,561,440 |
| 2020-07-24 | $9.44 | $9.51 | $9.22 | $9.31 | $8.76 | 10,007,480 |
| 2020-07-23 | $9.43 | $9.49 | $9.35 | $9.42 | $8.86 | 7,883,250 |
| 2020-07-22 | $9.56 | $9.56 | $9.40 | $9.45 | $8.89 | 8,407,340 |
| 2020-07-21 | $9.64 | $9.65 | $9.48 | $9.54 | $8.98 | 6,648,990 |
| 2020-07-20 | $9.46 | $9.60 | $9.41 | $9.58 | $9.01 | 8,446,110 |
| 2020-07-17 | $9.46 | $9.50 | $9.38 | $9.44 | $8.88 | 9,003,710 |
| 2020-07-16 | $9.62 | $9.78 | $9.40 | $9.42 | $8.86 | 16,588,830 |
| 2020-07-15 | $10.01 | $10.06 | $9.92 | $9.96 | $9.05 | 11,101,400 |
| 2020-07-14 | $10.12 | $10.17 | $9.89 | $9.96 | $9.05 | 14,353,810 |
| 2020-07-13 | $9.63 | $10.22 | $9.63 | $10.12 | $9.20 | 17,725,110 |
| 2020-07-10 | $9.80 | $9.82 | $9.66 | $9.68 | $8.80 | 9,857,570 |
| 2020-07-09 | $9.73 | $9.82 | $9.60 | $9.78 | $8.89 | 14,112,040 |
| 2020-07-08 | $9.63 | $9.75 | $9.59 | $9.65 | $8.77 | 12,029,650 |
| 2020-07-07 | $9.75 | $9.88 | $9.62 | $9.62 | $8.75 | 14,480,240 |
| 2020-07-06 | $9.52 | $9.78 | $9.48 | $9.77 | $8.88 | 10,561,080 |
| 2020-07-03 | $9.57 | $9.58 | $9.42 | $9.50 | $8.64 | 10,307,770 |
| 2020-07-02 | $9.37 | $9.60 | $9.33 | $9.58 | $8.71 | 8,057,350 |
| 2020-07-01 | $9.31 | $9.38 | $9.18 | $9.37 | $8.52 | 10,771,260 |
| 2020-06-30 | $9.26 | $9.34 | $9.23 | $9.27 | $8.43 | 4,749,850 |
| 2020-06-29 | $9.30 | $9.33 | $9.23 | $9.29 | $8.45 | 3,689,500 |
| 2020-06-26 | $9.30 | $9.30 | $9.30 | $9.30 | $8.45 | 0 |
| 2020-06-25 | $9.30 | $9.30 | $9.30 | $9.30 | $8.45 | 0 |
| 2020-06-24 | $9.27 | $9.37 | $9.24 | $9.30 | $8.45 | 4,208,110 |
| 2020-06-23 | $9.26 | $9.30 | $9.21 | $9.25 | $8.41 | 4,905,380 |
| 2020-06-22 | $9.22 | $9.34 | $9.22 | $9.28 | $8.44 | 4,641,170 |
| 2020-06-19 | $9.27 | $9.33 | $9.24 | $9.27 | $8.43 | 6,972,610 |
| 2020-06-18 | $9.25 | $9.35 | $9.24 | $9.27 | $8.43 | 5,958,130 |
| 2020-06-17 | $9.19 | $9.34 | $9.16 | $9.25 | $8.41 | 10,255,880 |
| 2020-06-16 | $8.97 | $9.20 | $8.96 | $9.20 | $8.36 | 10,462,770 |
| 2020-06-15 | $9.04 | $9.04 | $8.92 | $8.95 | $8.14 | 9,236,790 |
| 2020-06-12 | $9.01 | $9.09 | $8.96 | $9.09 | $8.26 | 11,775,140 |
| 2020-06-11 | $9.15 | $9.15 | $9.07 | $9.09 | $8.26 | 7,072,390 |
| 2020-06-10 | $9.16 | $9.18 | $9.09 | $9.14 | $8.31 | 7,010,820 |
| 2020-06-09 | $9.05 | $9.21 | $9.02 | $9.16 | $8.33 | 8,836,730 |
| 2020-06-08 | $8.92 | $9.03 | $8.90 | $9.00 | $8.18 | 6,144,490 |
| 2020-06-05 | $8.93 | $8.96 | $8.86 | $8.93 | $8.12 | 7,512,770 |
| 2020-06-04 | $8.97 | $8.99 | $8.92 | $8.94 | $8.13 | 4,003,980 |
| 2020-06-03 | $8.99 | $9.02 | $8.92 | $8.95 | $8.14 | 5,151,180 |
| 2020-06-02 | $9.01 | $9.01 | $8.93 | $8.96 | $8.15 | 4,270,180 |
| 2020-06-01 | $8.88 | $9.02 | $8.87 | $8.99 | $8.17 | 6,847,480 |
| 2020-05-29 | $8.80 | $8.89 | $8.73 | $8.88 | $8.07 | 5,496,940 |
| 2020-05-28 | $8.89 | $8.92 | $8.75 | $8.78 | $7.98 | 4,403,650 |
| 2020-05-27 | $8.75 | $8.89 | $8.71 | $8.85 | $8.05 | 4,597,240 |
| 2020-05-26 | $8.73 | $8.77 | $8.72 | $8.75 | $7.95 | 2,989,490 |
| 2020-05-25 | $8.69 | $8.79 | $8.64 | $8.76 | $7.96 | 3,432,800 |
| 2020-05-22 | $8.68 | $8.72 | $8.65 | $8.67 | $7.88 | 4,684,960 |
| 2020-05-21 | $8.77 | $8.78 | $8.67 | $8.70 | $7.91 | 4,745,350 |
| 2020-05-20 | $8.85 | $8.85 | $8.73 | $8.76 | $7.96 | 7,507,980 |
| 2020-05-19 | $8.96 | $8.98 | $8.85 | $8.88 | $8.07 | 8,120,270 |
| 2020-05-18 | $8.97 | $8.97 | $8.92 | $8.94 | $8.13 | 2,761,780 |
| 2020-05-15 | $8.97 | $8.97 | $8.85 | $8.94 | $8.13 | 3,382,830 |
| 2020-05-14 | $8.95 | $8.97 | $8.88 | $8.93 | $8.12 | 3,645,420 |
| 2020-05-13 | $8.98 | $9.00 | $8.91 | $8.96 | $8.15 | 3,934,440 |
| 2020-05-12 | $9.01 | $9.03 | $8.96 | $8.98 | $8.16 | 4,580,440 |
| 2020-05-11 | $8.93 | $9.01 | $8.85 | $8.96 | $8.15 | 7,670,690 |
| 2020-05-08 | $8.81 | $8.92 | $8.78 | $8.87 | $8.06 | 5,215,360 |
| 2020-05-07 | $8.76 | $8.80 | $8.72 | $8.78 | $7.98 | 7,298,930 |
| 2020-05-06 | $8.92 | $8.97 | $8.73 | $8.82 | $8.02 | 12,071,790 |
| 2020-05-05 | $8.97 | $8.97 | $8.97 | $8.97 | $8.15 | 0 |
| 2020-05-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.15 | 0 |
| 2020-05-01 | $8.97 | $8.97 | $8.97 | $8.97 | $8.15 | 0 |
| 2020-04-30 | $8.87 | $9.06 | $8.85 | $8.97 | $8.15 | 8,263,400 |
| 2020-04-29 | $8.69 | $8.94 | $8.67 | $8.87 | $8.06 | 6,884,940 |
| 2020-04-28 | $8.66 | $8.74 | $8.60 | $8.70 | $7.91 | 7,971,230 |
| 2020-04-27 | $8.58 | $8.76 | $8.58 | $8.68 | $7.89 | 8,724,650 |
| 2020-04-24 | $8.53 | $8.56 | $8.48 | $8.54 | $7.76 | 5,728,730 |
| 2020-04-23 | $8.70 | $8.70 | $8.49 | $8.51 | $7.74 | 7,614,380 |
| 2020-04-22 | $8.66 | $8.73 | $8.62 | $8.67 | $7.88 | 5,062,460 |
| 2020-04-21 | $8.73 | $8.76 | $8.62 | $8.64 | $7.85 | 6,988,410 |
| 2020-04-20 | $8.88 | $8.88 | $8.74 | $8.74 | $7.95 | 6,988,940 |
| 2020-04-17 | $8.96 | $9.00 | $8.82 | $8.85 | $8.05 | 4,224,800 |
| 2020-04-16 | $9.00 | $9.05 | $8.92 | $8.92 | $8.11 | 4,690,090 |
| 2020-04-15 | $9.23 | $9.23 | $9.00 | $9.00 | $8.18 | 3,497,940 |
| 2020-04-14 | $9.13 | $9.19 | $9.12 | $9.17 | $8.34 | 2,690,570 |
| 2020-04-13 | $9.20 | $9.23 | $9.12 | $9.14 | $8.31 | 2,676,000 |
| 2020-04-10 | $9.28 | $9.29 | $9.19 | $9.22 | $8.38 | 3,280,540 |
| 2020-04-09 | $9.36 | $9.38 | $9.28 | $9.29 | $8.45 | 3,618,720 |
| 2020-04-08 | $9.34 | $9.37 | $9.16 | $9.34 | $8.49 | 4,526,890 |
| 2020-04-07 | $9.36 | $9.40 | $9.27 | $9.33 | $8.48 | 5,216,830 |
| 2020-04-06 | $9.30 | $9.30 | $9.30 | $9.30 | $8.45 | 0 |
| 2020-04-03 | $9.35 | $9.39 | $9.20 | $9.30 | $8.45 | 3,853,460 |
| 2020-04-02 | $9.25 | $9.34 | $9.18 | $9.34 | $8.49 | 6,040,000 |
| 2020-04-01 | $9.22 | $9.30 | $9.14 | $9.24 | $8.40 | 5,291,540 |
| 2020-03-31 | $9.11 | $9.20 | $9.07 | $9.20 | $8.36 | 9,031,850 |
| 2020-03-30 | $9.17 | $9.17 | $9.04 | $9.07 | $8.25 | 9,615,580 |
| 2020-03-27 | $9.29 | $9.29 | $9.18 | $9.22 | $8.38 | 6,515,280 |
| 2020-03-26 | $9.13 | $9.28 | $9.08 | $9.24 | $8.40 | 6,808,240 |
| 2020-03-25 | $8.97 | $9.19 | $8.90 | $9.09 | $8.26 | 8,731,760 |
| 2020-03-24 | $8.66 | $8.90 | $8.66 | $8.85 | $8.05 | 6,823,810 |
| 2020-03-23 | $8.64 | $8.64 | $8.51 | $8.57 | $7.79 | 6,488,360 |
| 2020-03-20 | $8.81 | $8.82 | $8.58 | $8.63 | $7.85 | 8,826,620 |
| 2020-03-19 | $8.86 | $8.98 | $8.73 | $8.77 | $7.97 | 11,259,010 |
| 2020-03-18 | $9.03 | $9.06 | $8.90 | $8.90 | $8.09 | 8,296,670 |
| 2020-03-17 | $8.79 | $9.09 | $8.79 | $8.94 | $8.13 | 11,172,270 |
| 2020-03-16 | $8.92 | $9.01 | $8.85 | $8.86 | $8.05 | 8,672,060 |
| 2020-03-13 | $8.82 | $9.02 | $8.72 | $8.89 | $8.08 | 9,643,390 |
| 2020-03-12 | $9.17 | $9.17 | $9.03 | $9.07 | $8.25 | 4,414,650 |
| 2020-03-11 | $9.14 | $9.24 | $9.12 | $9.20 | $8.36 | 6,478,110 |
| 2020-03-10 | $8.90 | $9.21 | $8.90 | $9.19 | $8.35 | 10,920,380 |
| 2020-03-09 | $9.03 | $9.11 | $8.85 | $9.04 | $8.22 | 11,342,210 |
| 2020-03-06 | $9.14 | $9.16 | $9.09 | $9.09 | $8.26 | 6,861,840 |
| 2020-03-05 | $9.18 | $9.26 | $9.11 | $9.19 | $8.35 | 9,209,010 |
| 2020-03-04 | $9.22 | $9.22 | $9.06 | $9.14 | $8.31 | 8,431,830 |
| 2020-03-03 | $9.28 | $9.34 | $9.14 | $9.23 | $8.39 | 10,942,120 |
| 2020-03-02 | $9.08 | $9.25 | $9.02 | $9.25 | $8.41 | 12,953,550 |
| 2020-02-28 | $9.08 | $9.17 | $8.96 | $9.15 | $8.32 | 10,067,200 |
| 2020-02-27 | $9.05 | $9.24 | $9.04 | $9.21 | $8.37 | 10,476,890 |
| 2020-02-26 | $8.99 | $9.12 | $8.81 | $9.03 | $8.21 | 14,953,540 |
| 2020-02-25 | $9.09 | $9.09 | $8.90 | $9.00 | $8.18 | 14,624,780 |
| 2020-02-24 | $9.20 | $9.27 | $9.11 | $9.15 | $8.32 | 17,197,950 |
| 2020-02-21 | $9.14 | $9.27 | $9.10 | $9.26 | $8.42 | 8,497,640 |
| 2020-02-20 | $9.08 | $9.15 | $9.03 | $9.15 | $8.32 | 6,419,410 |
| 2020-02-19 | $8.98 | $9.05 | $8.97 | $9.04 | $8.22 | 8,078,940 |
| 2020-02-18 | $9.03 | $9.07 | $8.96 | $9.01 | $8.19 | 9,446,020 |
| 2020-02-17 | $8.93 | $9.05 | $8.92 | $9.04 | $8.22 | 6,777,210 |
| 2020-02-14 | $8.92 | $8.96 | $8.88 | $8.95 | $8.14 | 6,511,060 |
| 2020-02-13 | $8.98 | $8.98 | $8.89 | $8.94 | $8.13 | 6,847,320 |
| 2020-02-12 | $8.90 | $8.97 | $8.87 | $8.94 | $8.13 | 5,350,030 |
| 2020-02-11 | $8.88 | $8.95 | $8.82 | $8.92 | $8.11 | 6,688,800 |
| 2020-02-10 | $8.77 | $9.00 | $8.76 | $8.89 | $8.08 | 8,881,340 |
| 2020-02-07 | $8.75 | $8.84 | $8.72 | $8.84 | $8.04 | 5,363,200 |
| 2020-02-06 | $8.73 | $8.82 | $8.63 | $8.82 | $8.02 | 9,965,680 |
| 2020-02-05 | $8.73 | $8.82 | $8.60 | $8.73 | $7.94 | 11,325,180 |
| 2020-02-04 | $8.42 | $8.75 | $8.41 | $8.70 | $7.91 | 14,196,940 |
| 2020-02-03 | $8.32 | $8.68 | $8.32 | $8.39 | $7.63 | 16,111,510 |
| 2020-01-31 | $9.11 | $9.11 | $9.11 | $9.11 | $8.28 | 0 |
| 2020-01-30 | $9.11 | $9.11 | $9.11 | $9.11 | $8.28 | 0 |
| 2020-01-29 | $9.11 | $9.11 | $9.11 | $9.11 | $8.28 | 0 |
| 2020-01-28 | $9.11 | $9.11 | $9.11 | $9.11 | $8.28 | 0 |
| 2020-01-27 | $9.11 | $9.11 | $9.11 | $9.11 | $8.28 | 0 |
| 2020-01-24 | $9.11 | $9.11 | $9.11 | $9.11 | $8.28 | 0 |
| 2020-01-23 | $9.10 | $9.20 | $9.01 | $9.11 | $8.28 | 18,904,560 |
| 2020-01-22 | $9.01 | $9.15 | $8.92 | $9.11 | $8.28 | 9,627,300 |
| 2020-01-21 | $9.12 | $9.15 | $9.01 | $9.04 | $8.22 | 13,366,140 |
| 2020-01-20 | $9.11 | $9.16 | $9.05 | $9.13 | $8.30 | 12,594,630 |
| 2020-01-17 | $9.26 | $9.31 | $9.10 | $9.16 | $8.33 | 12,916,260 |
| 2020-01-16 | $9.38 | $9.38 | $9.21 | $9.22 | $8.38 | 9,020,300 |
| 2020-01-15 | $9.37 | $9.40 | $9.30 | $9.38 | $8.53 | 14,319,990 |
| 2020-01-14 | $9.38 | $9.41 | $9.33 | $9.36 | $8.51 | 14,992,040 |
| 2020-01-13 | $9.53 | $9.58 | $9.27 | $9.40 | $8.55 | 30,247,850 |
| 2020-01-10 | $9.70 | $9.79 | $9.66 | $9.76 | $8.87 | 6,244,580 |
| 2020-01-09 | $9.76 | $9.83 | $9.66 | $9.71 | $8.83 | 9,803,280 |
| 2020-01-08 | $9.73 | $9.85 | $9.72 | $9.77 | $8.88 | 13,295,720 |
| 2020-01-07 | $9.68 | $9.80 | $9.67 | $9.77 | $8.88 | 11,272,640 |
| 2020-01-06 | $9.81 | $9.82 | $9.66 | $9.69 | $8.81 | 14,196,700 |
| 2020-01-03 | $9.85 | $9.91 | $9.77 | $9.81 | $8.92 | 6,389,940 |
| 2020-01-02 | $9.86 | $9.95 | $9.84 | $9.89 | $8.99 | 8,637,720 |
| 2020-01-01 | $9.85 | $9.85 | $9.85 | $9.85 | $8.95 | 0 |
| 2019-12-31 | $9.80 | $9.88 | $9.74 | $9.85 | $8.95 | 5,631,860 |
| 2019-12-30 | $9.70 | $9.80 | $9.61 | $9.78 | $8.89 | 8,527,620 |
| 2019-12-27 | $9.70 | $9.76 | $9.66 | $9.70 | $8.82 | 6,110,780 |
| 2019-12-26 | $9.71 | $9.73 | $9.63 | $9.71 | $8.83 | 5,330,790 |
| 2019-12-25 | $9.71 | $9.73 | $9.65 | $9.70 | $8.82 | 3,930,250 |
| 2019-12-24 | $9.71 | $9.74 | $9.66 | $9.72 | $8.84 | 5,923,300 |
| 2019-12-23 | $9.79 | $9.84 | $9.66 | $9.68 | $8.80 | 10,133,950 |
| 2019-12-20 | $9.92 | $9.93 | $9.77 | $9.79 | $8.90 | 8,241,230 |
| 2019-12-19 | $9.72 | $9.93 | $9.72 | $9.91 | $9.01 | 8,200,310 |
| 2019-12-18 | $9.82 | $9.86 | $9.69 | $9.71 | $8.83 | 7,860,440 |
| 2019-12-17 | $9.78 | $9.88 | $9.73 | $9.81 | $8.92 | 7,890,580 |
| 2019-12-16 | $9.83 | $9.84 | $9.72 | $9.76 | $8.87 | 9,277,940 |
| 2019-12-13 | $9.81 | $9.91 | $9.72 | $9.81 | $8.92 | 10,378,920 |
| 2019-12-12 | $9.78 | $9.85 | $9.74 | $9.81 | $8.92 | 6,471,790 |
| 2019-12-11 | $9.80 | $9.86 | $9.74 | $9.82 | $8.93 | 5,308,360 |
| 2019-12-10 | $9.82 | $9.86 | $9.73 | $9.80 | $8.91 | 4,623,330 |
| 2019-12-09 | $9.86 | $9.95 | $9.73 | $9.85 | $8.95 | 7,078,850 |
| 2019-12-06 | $9.93 | $9.93 | $9.83 | $9.89 | $8.99 | 5,022,350 |
| 2019-12-05 | $9.74 | $9.94 | $9.74 | $9.94 | $9.04 | 9,344,450 |
| 2019-12-04 | $9.74 | $9.75 | $9.69 | $9.74 | $8.85 | 4,333,330 |
| 2019-12-03 | $9.69 | $9.73 | $9.66 | $9.71 | $8.83 | 6,021,380 |
| 2019-12-02 | $9.53 | $9.72 | $9.53 | $9.69 | $8.81 | 9,708,310 |
| 2019-11-29 | $9.55 | $9.60 | $9.49 | $9.55 | $8.68 | 4,865,790 |
| 2019-11-28 | $9.54 | $9.61 | $9.50 | $9.55 | $8.68 | 4,814,800 |
| 2019-11-27 | $9.64 | $9.68 | $9.50 | $9.54 | $8.67 | 6,135,730 |
| 2019-11-26 | $9.54 | $9.71 | $9.51 | $9.71 | $8.83 | 18,030,050 |
| 2019-11-25 | $9.40 | $9.53 | $9.37 | $9.52 | $8.65 | 5,263,460 |
| 2019-11-22 | $9.42 | $9.43 | $9.23 | $9.40 | $8.55 | 6,206,460 |
| 2019-11-21 | $9.26 | $9.43 | $9.25 | $9.40 | $8.55 | 3,746,070 |
| 2019-11-20 | $9.41 | $9.43 | $9.28 | $9.28 | $8.44 | 3,933,500 |
| 2019-11-19 | $9.36 | $9.46 | $9.34 | $9.40 | $8.55 | 5,831,530 |
| 2019-11-18 | $9.27 | $9.43 | $9.12 | $9.39 | $8.54 | 7,392,200 |
| 2019-11-15 | $9.34 | $9.38 | $9.21 | $9.26 | $8.42 | 6,369,930 |
| 2019-11-14 | $9.37 | $9.51 | $9.33 | $9.34 | $8.49 | 5,781,160 |
| 2019-11-13 | $9.50 | $9.54 | $9.34 | $9.37 | $8.52 | 6,832,720 |
| 2019-11-12 | $9.51 | $9.62 | $9.48 | $9.51 | $8.65 | 13,316,330 |
| 2019-11-11 | $9.88 | $9.88 | $9.45 | $9.54 | $8.67 | 23,124,370 |
| 2019-11-08 | $10.07 | $10.09 | $9.91 | $10.05 | $9.14 | 21,849,860 |
| 2019-11-07 | $10.01 | $10.17 | $9.93 | $10.06 | $9.15 | 22,707,970 |
| 2019-11-06 | $9.92 | $9.96 | $9.85 | $9.92 | $9.02 | 5,973,740 |
| 2019-11-05 | $9.84 | $9.94 | $9.73 | $9.90 | $9.00 | 7,715,140 |
| 2019-11-04 | $9.80 | $9.86 | $9.73 | $9.82 | $8.93 | 4,915,020 |
| 2019-11-01 | $9.61 | $9.80 | $9.58 | $9.78 | $8.89 | 7,482,130 |
| 2019-10-31 | $9.81 | $9.82 | $9.55 | $9.66 | $8.78 | 6,938,340 |
| 2019-10-30 | $9.68 | $9.80 | $9.57 | $9.76 | $8.87 | 6,243,160 |
| 2019-10-29 | $9.70 | $9.74 | $9.65 | $9.68 | $8.80 | 4,776,490 |
| 2019-10-28 | $9.60 | $9.74 | $9.60 | $9.70 | $8.82 | 5,433,780 |
| 2019-10-25 | $9.61 | $9.70 | $9.51 | $9.70 | $8.82 | 6,968,060 |
| 2019-10-24 | $9.79 | $9.79 | $9.58 | $9.66 | $8.78 | 5,894,330 |
| 2019-10-23 | $9.90 | $9.95 | $9.69 | $9.72 | $8.84 | 6,496,330 |
| 2019-10-22 | $10.09 | $10.12 | $9.85 | $9.89 | $8.99 | 14,339,450 |
| 2019-10-21 | $10.10 | $10.14 | $9.92 | $10.09 | $9.17 | 7,519,150 |
| 2019-10-18 | $10.17 | $10.18 | $10.08 | $10.16 | $9.24 | 6,463,730 |
| 2019-10-17 | $10.15 | $10.19 | $10.05 | $10.15 | $9.23 | 4,361,790 |
| 2019-10-16 | $10.10 | $10.18 | $10.09 | $10.15 | $9.23 | 6,166,300 |
| 2019-10-15 | $10.18 | $10.20 | $10.11 | $10.12 | $9.20 | 6,556,150 |
| 2019-10-14 | $10.12 | $10.19 | $10.07 | $10.17 | $9.25 | 7,928,060 |
| 2019-10-11 | $9.94 | $10.14 | $9.92 | $10.12 | $9.20 | 8,937,590 |
| 2019-10-10 | $9.96 | $10.00 | $9.85 | $9.95 | $9.05 | 6,198,610 |
| 2019-10-09 | $9.99 | $10.00 | $9.85 | $9.99 | $9.08 | 6,675,180 |
| 2019-10-08 | $9.98 | $10.05 | $9.84 | $10.00 | $9.09 | 8,694,970 |
| 2019-10-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.07 | 0 |
| 2019-10-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.07 | 0 |
| 2019-10-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.07 | 0 |
| 2019-10-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.07 | 0 |
| 2019-10-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.07 | 0 |
| 2019-09-30 | $9.76 | $10.21 | $9.75 | $9.98 | $9.07 | 12,099,090 |
| 2019-09-27 | $10.03 | $10.08 | $9.71 | $9.80 | $8.91 | 14,235,650 |
| 2019-09-26 | $10.02 | $10.25 | $10.00 | $10.04 | $9.13 | 11,532,510 |
| 2019-09-25 | $10.04 | $10.15 | $9.98 | $9.98 | $9.07 | 8,755,010 |
| 2019-09-24 | $9.95 | $10.08 | $9.94 | $10.06 | $9.15 | 9,242,940 |
| 2019-09-23 | $10.03 | $10.04 | $9.84 | $9.92 | $9.02 | 12,046,800 |
| 2019-09-20 | $9.84 | $10.05 | $9.83 | $9.91 | $9.01 | 16,951,260 |
| 2019-09-19 | $9.82 | $9.87 | $9.73 | $9.85 | $8.95 | 6,846,430 |
| 2019-09-18 | $9.66 | $9.85 | $9.64 | $9.74 | $8.85 | 6,590,120 |
| 2019-09-17 | $9.88 | $9.92 | $9.61 | $9.65 | $8.77 | 8,925,050 |
| 2019-09-16 | $9.71 | $9.91 | $9.62 | $9.91 | $9.01 | 9,320,370 |
| 2019-09-13 | $9.69 | $9.69 | $9.69 | $9.69 | $8.81 | 0 |
| 2019-09-12 | $9.64 | $9.70 | $9.59 | $9.69 | $8.81 | 5,539,840 |
| 2019-09-11 | $9.68 | $9.69 | $9.59 | $9.64 | $8.76 | 4,837,960 |
| 2019-09-10 | $9.77 | $9.77 | $9.61 | $9.68 | $8.80 | 7,984,860 |
| 2019-09-09 | $9.68 | $9.77 | $9.65 | $9.75 | $8.86 | 9,325,260 |
| 2019-09-06 | $9.66 | $9.76 | $9.58 | $9.63 | $8.75 | 9,056,910 |
| 2019-09-05 | $9.68 | $9.85 | $9.62 | $9.66 | $8.78 | 9,557,480 |
| 2019-09-04 | $9.83 | $9.85 | $9.62 | $9.68 | $8.80 | 11,939,610 |
| 2019-09-03 | $9.83 | $9.88 | $9.77 | $9.85 | $8.95 | 8,209,330 |
| 2019-09-02 | $9.89 | $10.04 | $9.81 | $9.83 | $8.94 | 10,370,410 |
| 2019-08-30 | $10.01 | $10.05 | $9.79 | $9.89 | $8.99 | 10,251,190 |
| 2019-08-29 | $10.04 | $10.05 | $9.91 | $9.96 | $9.05 | 7,996,120 |
| 2019-08-28 | $9.88 | $10.07 | $9.82 | $10.05 | $9.14 | 14,371,300 |
| 2019-08-27 | $9.63 | $9.99 | $9.60 | $9.83 | $8.94 | 18,564,150 |
| 2019-08-26 | $9.58 | $9.66 | $9.52 | $9.61 | $8.74 | 11,652,090 |
| 2019-08-23 | $9.56 | $9.70 | $9.49 | $9.63 | $8.75 | 10,906,520 |
| 2019-08-22 | $9.48 | $9.59 | $9.41 | $9.57 | $8.70 | 11,605,260 |
| 2019-08-21 | $9.60 | $9.65 | $9.42 | $9.48 | $8.62 | 9,888,450 |
| 2019-08-20 | $9.71 | $9.77 | $9.53 | $9.60 | $8.73 | 11,486,820 |
| 2019-08-19 | $9.37 | $9.78 | $9.34 | $9.72 | $8.84 | 21,880,300 |
| 2019-08-16 | $9.40 | $9.44 | $9.33 | $9.34 | $8.49 | 6,377,630 |
| 2019-08-15 | $9.32 | $9.44 | $9.28 | $9.40 | $8.55 | 9,787,020 |
| 2019-08-14 | $9.44 | $9.44 | $9.35 | $9.39 | $8.54 | 6,093,450 |
| 2019-08-13 | $9.30 | $9.41 | $9.24 | $9.37 | $8.52 | 7,850,550 |
| 2019-08-12 | $9.33 | $9.35 | $9.24 | $9.30 | $8.45 | 4,352,360 |
| 2019-08-09 | $9.35 | $9.41 | $9.27 | $9.28 | $8.44 | 6,659,120 |
| 2019-08-08 | $9.30 | $9.40 | $9.26 | $9.35 | $8.50 | 8,730,770 |
| 2019-08-07 | $9.22 | $9.49 | $9.16 | $9.29 | $8.45 | 12,561,770 |
| 2019-08-06 | $9.15 | $9.20 | $9.01 | $9.19 | $8.35 | 10,970,350 |
| 2019-08-05 | $9.38 | $9.39 | $9.20 | $9.20 | $8.36 | 10,744,430 |
| 2019-08-02 | $9.39 | $9.42 | $9.28 | $9.39 | $8.54 | 8,688,840 |
| 2019-08-01 | $9.41 | $9.51 | $9.34 | $9.48 | $8.62 | 11,598,490 |
| 2019-07-31 | $9.36 | $9.39 | $9.30 | $9.37 | $8.52 | 5,693,460 |
| 2019-07-30 | $9.36 | $9.43 | $9.32 | $9.36 | $8.51 | 7,713,500 |
| 2019-07-29 | $9.22 | $9.38 | $9.21 | $9.35 | $8.50 | 12,547,500 |
| 2019-07-26 | $9.15 | $9.21 | $9.12 | $9.21 | $8.37 | 5,832,410 |
| 2019-07-25 | $9.07 | $9.17 | $9.05 | $9.13 | $8.30 | 5,803,530 |
| 2019-07-24 | $9.05 | $9.16 | $9.00 | $9.09 | $8.26 | 10,112,700 |
| 2019-07-23 | $8.79 | $9.05 | $8.77 | $9.02 | $8.20 | 7,301,320 |
| 2019-07-22 | $8.90 | $8.90 | $8.72 | $8.79 | $7.99 | 7,201,400 |
| 2019-07-19 | $9.12 | $9.21 | $9.06 | $9.12 | $8.02 | 9,223,290 |
| 2019-07-18 | $9.19 | $9.19 | $9.10 | $9.10 | $8.00 | 3,552,410 |
| 2019-07-17 | $9.32 | $9.32 | $9.16 | $9.18 | $8.07 | 4,576,070 |
| 2019-07-16 | $9.31 | $9.33 | $9.19 | $9.26 | $8.14 | 6,196,060 |
| 2019-07-15 | $9.27 | $9.32 | $9.12 | $9.29 | $8.17 | 7,547,570 |
| 2019-07-12 | $9.30 | $9.33 | $9.20 | $9.23 | $8.11 | 7,278,650 |
| 2019-07-11 | $9.29 | $9.31 | $9.22 | $9.28 | $8.16 | 3,651,200 |
| 2019-07-10 | $9.30 | $9.31 | $9.26 | $9.28 | $8.16 | 3,689,560 |
| 2019-07-09 | $9.23 | $9.33 | $9.17 | $9.27 | $8.15 | 7,351,330 |
| 2019-07-08 | $9.27 | $9.30 | $9.08 | $9.22 | $8.11 | 7,826,220 |
| 2019-07-05 | $9.23 | $9.34 | $9.20 | $9.31 | $8.18 | 8,933,910 |
| 2019-07-04 | $9.24 | $9.28 | $9.18 | $9.23 | $8.11 | 5,988,200 |
| 2019-07-03 | $9.18 | $9.26 | $9.13 | $9.24 | $8.12 | 8,375,090 |
| 2019-07-02 | $9.03 | $9.21 | $9.00 | $9.21 | $8.10 | 9,395,420 |
| 2019-07-01 | $8.96 | $9.06 | $8.93 | $9.04 | $7.95 | 7,101,180 |
| 2019-06-28 | $9.02 | $9.03 | $8.86 | $8.90 | $7.82 | 6,098,060 |
| 2019-06-27 | $9.01 | $9.06 | $8.99 | $9.03 | $7.94 | 5,507,840 |
| 2019-06-26 | $9.00 | $9.02 | $8.98 | $9.00 | $7.91 | 4,426,450 |
| 2019-06-25 | $9.10 | $9.12 | $8.97 | $9.01 | $7.92 | 7,633,760 |
| 2019-06-24 | $9.12 | $9.14 | $9.09 | $9.13 | $8.03 | 5,353,940 |
| 2019-06-21 | $9.18 | $9.24 | $9.10 | $9.12 | $8.02 | 9,685,820 |
| 2019-06-20 | $9.16 | $9.25 | $9.08 | $9.15 | $8.04 | 11,415,850 |
| 2019-06-19 | $9.32 | $9.32 | $9.13 | $9.14 | $8.04 | 9,977,320 |
| 2019-06-18 | $9.18 | $9.30 | $9.13 | $9.22 | $8.11 | 9,818,670 |
| 2019-06-17 | $9.13 | $9.21 | $9.09 | $9.12 | $8.02 | 6,133,020 |
| 2019-06-14 | $9.19 | $9.24 | $9.06 | $9.11 | $8.01 | 8,786,220 |
| 2019-06-13 | $9.16 | $9.24 | $9.13 | $9.17 | $8.06 | 6,154,280 |
| 2019-06-12 | $9.19 | $9.23 | $9.14 | $9.20 | $8.09 | 6,204,800 |
| 2019-06-11 | $9.17 | $9.26 | $9.15 | $9.20 | $8.09 | 10,260,280 |
| 2019-06-10 | $9.08 | $9.22 | $9.06 | $9.19 | $8.08 | 10,165,280 |
| 2019-06-07 | $9.09 | $9.09 | $9.09 | $9.09 | $7.99 | 0 |
| 2019-06-06 | $9.01 | $9.10 | $9.01 | $9.09 | $7.99 | 7,443,360 |
| 2019-06-05 | $9.07 | $9.12 | $8.97 | $9.03 | $7.94 | 6,161,940 |
| 2019-06-04 | $9.07 | $9.13 | $8.98 | $9.04 | $7.95 | 6,780,420 |
| 2019-06-03 | $9.01 | $9.10 | $8.95 | $9.09 | $7.99 | 8,021,150 |
| 2019-05-31 | $8.96 | $9.13 | $8.96 | $9.01 | $7.92 | 6,883,360 |
| 2019-05-30 | $8.85 | $9.01 | $8.85 | $9.00 | $7.91 | 8,991,140 |
| 2019-05-29 | $8.84 | $8.94 | $8.80 | $8.89 | $7.82 | 9,548,080 |
| 2019-05-28 | $8.78 | $8.93 | $8.75 | $8.79 | $7.73 | 14,465,240 |
| 2019-05-27 | $8.75 | $8.82 | $8.71 | $8.78 | $7.72 | 5,209,530 |
| 2019-05-24 | $8.70 | $8.77 | $8.67 | $8.72 | $7.67 | 3,609,750 |
| 2019-05-23 | $8.69 | $8.79 | $8.68 | $8.70 | $7.65 | 3,932,100 |
| 2019-05-22 | $8.67 | $8.81 | $8.62 | $8.73 | $7.67 | 5,154,520 |
| 2019-05-21 | $8.56 | $8.68 | $8.53 | $8.67 | $7.62 | 4,871,230 |
| 2019-05-20 | $8.66 | $8.68 | $8.49 | $8.54 | $7.51 | 9,588,220 |
| 2019-05-17 | $8.77 | $8.77 | $8.66 | $8.68 | $7.63 | 7,179,540 |
| 2019-05-16 | $8.63 | $8.79 | $8.62 | $8.77 | $7.71 | 7,267,130 |
| 2019-05-15 | $8.58 | $8.72 | $8.55 | $8.67 | $7.62 | 6,076,610 |
| 2019-05-14 | $8.52 | $8.59 | $8.50 | $8.54 | $7.51 | 4,326,940 |
| 2019-05-13 | $8.58 | $8.61 | $8.54 | $8.58 | $7.54 | 5,493,730 |
| 2019-05-10 | $8.52 | $8.67 | $8.50 | $8.66 | $7.61 | 9,730,800 |
| 2019-05-09 | $8.57 | $8.59 | $8.48 | $8.50 | $7.47 | 12,299,810 |
| 2019-05-08 | $8.61 | $8.64 | $8.56 | $8.59 | $7.55 | 10,532,360 |
| 2019-05-07 | $8.62 | $8.75 | $8.55 | $8.68 | $7.63 | 11,880,870 |
| 2019-05-06 | $8.77 | $8.77 | $8.55 | $8.55 | $7.52 | 17,119,330 |
| 2019-05-03 | $8.86 | $8.86 | $8.86 | $8.86 | $7.79 | 0 |
| 2019-05-02 | $8.86 | $8.86 | $8.86 | $8.86 | $7.79 | 0 |
| 2019-05-01 | $8.86 | $8.86 | $8.86 | $8.86 | $7.79 | 0 |
| 2019-04-30 | $8.87 | $8.96 | $8.81 | $8.86 | $7.79 | 7,786,410 |
| 2019-04-29 | $8.85 | $8.93 | $8.81 | $8.87 | $7.80 | 8,798,400 |
| 2019-04-26 | $8.88 | $8.90 | $8.78 | $8.82 | $7.75 | 10,122,010 |
| 2019-04-25 | $9.03 | $9.06 | $8.86 | $8.90 | $7.82 | 11,296,240 |
| 2019-04-24 | $9.05 | $9.06 | $8.98 | $9.03 | $7.94 | 11,302,070 |
| 2019-04-23 | $9.08 | $9.09 | $9.03 | $9.06 | $7.96 | 9,529,740 |
| 2019-04-22 | $9.13 | $9.14 | $9.05 | $9.07 | $7.97 | 11,752,140 |
| 2019-04-19 | $9.15 | $9.16 | $9.04 | $9.12 | $8.02 | 19,250,330 |
| 2019-04-18 | $9.34 | $9.34 | $9.14 | $9.14 | $8.04 | 28,399,940 |
| 2019-04-17 | $9.36 | $9.46 | $9.32 | $9.46 | $8.32 | 10,629,600 |
| 2019-04-16 | $9.36 | $9.38 | $9.22 | $9.38 | $8.25 | 18,344,760 |
| 2019-04-15 | $9.55 | $9.58 | $9.36 | $9.37 | $8.24 | 12,556,740 |
| 2019-04-12 | $9.33 | $9.54 | $9.31 | $9.50 | $8.35 | 15,857,730 |
| 2019-04-11 | $9.45 | $9.50 | $9.33 | $9.34 | $8.21 | 9,395,810 |
| 2019-04-10 | $9.41 | $9.48 | $9.34 | $9.47 | $8.33 | 9,554,800 |
| 2019-04-09 | $9.46 | $9.49 | $9.38 | $9.42 | $8.28 | 8,981,370 |
| 2019-04-08 | $9.54 | $9.57 | $9.39 | $9.46 | $8.32 | 19,738,010 |
| 2019-04-05 | $9.49 | $9.49 | $9.49 | $9.49 | $8.34 | 0 |
| 2019-04-04 | $9.54 | $9.59 | $9.45 | $9.49 | $8.34 | 17,336,860 |
| 2019-04-03 | $9.31 | $9.56 | $9.29 | $9.54 | $8.39 | 21,647,480 |
| 2019-04-02 | $9.40 | $9.42 | $9.35 | $9.36 | $8.23 | 16,399,680 |
| 2019-04-01 | $9.37 | $9.46 | $9.29 | $9.40 | $8.26 | 30,035,090 |
| 2019-03-29 | $9.21 | $9.39 | $9.20 | $9.33 | $8.20 | 21,186,630 |
| 2019-03-28 | $9.13 | $9.32 | $9.12 | $9.21 | $8.10 | 17,301,650 |
| 2019-03-27 | $9.27 | $9.37 | $9.09 | $9.14 | $8.04 | 18,267,780 |
| 2019-03-26 | $9.53 | $9.53 | $9.25 | $9.26 | $8.14 | 13,810,520 |
| 2019-03-25 | $9.51 | $9.58 | $9.48 | $9.49 | $8.34 | 14,893,770 |
| 2019-03-22 | $9.64 | $9.69 | $9.55 | $9.64 | $8.47 | 9,477,660 |
| 2019-03-21 | $9.69 | $9.73 | $9.62 | $9.65 | $8.48 | 13,380,090 |
| 2019-03-20 | $9.76 | $9.77 | $9.57 | $9.75 | $8.57 | 17,356,280 |
| 2019-03-19 | $9.51 | $9.85 | $9.46 | $9.80 | $8.62 | 25,133,020 |
| 2019-03-18 | $9.55 | $9.57 | $9.37 | $9.47 | $8.33 | 17,898,270 |
| 2019-03-15 | $9.33 | $9.40 | $9.21 | $9.27 | $8.15 | 10,994,510 |
| 2019-03-14 | $9.26 | $9.35 | $9.22 | $9.33 | $8.20 | 11,640,600 |
| 2019-03-13 | $9.34 | $9.38 | $9.20 | $9.26 | $8.14 | 14,868,660 |
| 2019-03-12 | $9.23 | $9.46 | $9.16 | $9.35 | $8.22 | 22,286,070 |
| 2019-03-11 | $9.14 | $9.21 | $9.06 | $9.21 | $8.10 | 15,230,990 |
| 2019-03-08 | $9.19 | $9.32 | $9.10 | $9.11 | $8.01 | 15,082,670 |
| 2019-03-07 | $9.38 | $9.44 | $9.22 | $9.35 | $8.22 | 20,553,220 |
| 2019-03-06 | $9.21 | $9.43 | $9.20 | $9.42 | $8.28 | 24,108,220 |
| 2019-03-05 | $9.27 | $9.28 | $9.19 | $9.25 | $8.13 | 15,701,950 |
| 2019-03-04 | $9.27 | $9.34 | $9.20 | $9.30 | $8.18 | 27,248,430 |
| 2019-03-01 | $9.22 | $9.27 | $9.17 | $9.27 | $8.15 | 12,303,400 |
| 2019-02-28 | $9.27 | $9.32 | $9.15 | $9.20 | $8.09 | 12,380,360 |
| 2019-02-27 | $9.30 | $9.38 | $9.23 | $9.28 | $8.16 | 15,452,210 |
| 2019-02-26 | $9.28 | $9.45 | $9.21 | $9.35 | $8.22 | 17,833,240 |
| 2019-02-25 | $9.06 | $9.31 | $9.01 | $9.28 | $8.16 | 21,710,780 |
| 2019-02-22 | $9.03 | $9.05 | $8.92 | $9.04 | $7.95 | 14,675,370 |
| 2019-02-21 | $9.05 | $9.12 | $9.00 | $9.05 | $7.96 | 8,221,000 |
| 2019-02-20 | $9.09 | $9.15 | $9.03 | $9.05 | $7.96 | 15,316,670 |
| 2019-02-19 | $9.20 | $9.20 | $9.05 | $9.06 | $7.96 | 11,007,370 |
| 2019-02-18 | $9.13 | $9.21 | $9.10 | $9.15 | $8.04 | 13,889,250 |
| 2019-02-15 | $9.25 | $9.26 | $9.00 | $9.07 | $7.97 | 12,803,410 |
| 2019-02-14 | $9.28 | $9.30 | $9.23 | $9.28 | $8.16 | 5,755,700 |
| 2019-02-13 | $9.27 | $9.33 | $9.23 | $9.26 | $8.14 | 7,875,540 |
| 2019-02-12 | $9.30 | $9.35 | $9.19 | $9.27 | $8.15 | 9,613,150 |
| 2019-02-11 | $9.18 | $9.35 | $9.17 | $9.29 | $8.17 | 7,555,730 |
| 2019-02-08 | $9.14 | $9.14 | $9.14 | $9.14 | $8.04 | 0 |
| 2019-02-07 | $9.14 | $9.14 | $9.14 | $9.14 | $8.04 | 0 |
| 2019-02-06 | $9.14 | $9.14 | $9.14 | $9.14 | $8.04 | 0 |
| 2019-02-05 | $9.14 | $9.14 | $9.14 | $9.14 | $8.04 | 0 |
| 2019-02-04 | $9.14 | $9.14 | $9.14 | $9.14 | $8.04 | 0 |
| 2019-02-01 | $9.08 | $9.23 | $9.08 | $9.14 | $8.04 | 10,071,030 |
| 2019-01-31 | $8.98 | $9.20 | $8.95 | $9.10 | $8.00 | 10,441,270 |
| 2019-01-30 | $9.10 | $9.12 | $8.92 | $8.98 | $7.89 | 9,730,640 |
| 2019-01-29 | $8.90 | $9.16 | $8.87 | $9.13 | $8.03 | 11,292,090 |
| 2019-01-28 | $8.89 | $9.01 | $8.86 | $8.91 | $7.83 | 7,614,730 |
| 2019-01-25 | $8.92 | $8.96 | $8.84 | $8.87 | $7.80 | 7,143,570 |
| 2019-01-24 | $8.88 | $8.92 | $8.85 | $8.88 | $7.81 | 6,577,420 |
| 2019-01-23 | $8.81 | $8.90 | $8.76 | $8.84 | $7.77 | 6,771,800 |
| 2019-01-22 | $8.85 | $8.92 | $8.69 | $8.79 | $7.73 | 9,644,760 |
| 2019-01-21 | $8.82 | $8.92 | $8.73 | $8.81 | $7.75 | 12,283,110 |
| 2019-01-18 | $8.50 | $8.83 | $8.48 | $8.76 | $7.70 | 15,833,650 |
| 2019-01-17 | $8.41 | $8.55 | $8.38 | $8.52 | $7.49 | 10,114,430 |
| 2019-01-16 | $8.35 | $8.40 | $8.32 | $8.39 | $7.38 | 7,499,060 |
| 2019-01-15 | $8.38 | $8.38 | $8.25 | $8.35 | $7.34 | 6,569,240 |
| 2019-01-14 | $8.36 | $8.40 | $8.32 | $8.36 | $7.35 | 7,479,500 |
| 2019-01-11 | $8.31 | $8.33 | $8.25 | $8.29 | $7.29 | 3,610,780 |
| 2019-01-10 | $8.37 | $8.39 | $8.25 | $8.28 | $7.28 | 8,389,210 |
| 2019-01-09 | $8.39 | $8.50 | $8.36 | $8.36 | $7.35 | 6,740,920 |
| 2019-01-08 | $8.39 | $8.42 | $8.29 | $8.39 | $7.38 | 7,753,410 |
| 2019-01-07 | $8.38 | $8.41 | $8.31 | $8.39 | $7.38 | 8,535,800 |
| 2019-01-04 | $8.36 | $8.44 | $8.31 | $8.37 | $7.36 | 8,891,150 |
| 2019-01-03 | $8.44 | $8.52 | $8.33 | $8.37 | $7.36 | 6,376,900 |
| 2019-01-02 | $8.67 | $8.68 | $8.42 | $8.47 | $7.45 | 5,980,120 |
| 2019-01-01 | $8.67 | $8.67 | $8.67 | $8.67 | $7.62 | 0 |
| 2018-12-31 | $8.67 | $8.67 | $8.67 | $8.67 | $7.62 | 0 |
| 2018-12-28 | $8.56 | $8.68 | $8.46 | $8.67 | $7.62 | 12,699,010 |
| 2018-12-27 | $8.46 | $8.61 | $8.41 | $8.57 | $7.53 | 11,426,430 |
| 2018-12-26 | $8.30 | $8.41 | $8.28 | $8.39 | $7.38 | 7,584,590 |
| 2018-12-25 | $8.30 | $8.34 | $8.21 | $8.32 | $7.31 | 8,844,920 |
| 2018-12-24 | $8.40 | $8.42 | $8.30 | $8.36 | $7.35 | 5,854,350 |
| 2018-12-21 | $8.32 | $8.40 | $8.28 | $8.40 | $7.38 | 12,726,390 |
| 2018-12-20 | $8.36 | $8.42 | $8.25 | $8.32 | $7.31 | 9,309,460 |
| 2018-12-19 | $8.35 | $8.44 | $8.31 | $8.36 | $7.35 | 10,561,840 |
| 2018-12-18 | $8.22 | $8.38 | $8.22 | $8.36 | $7.35 | 12,615,640 |
| 2018-12-17 | $8.29 | $8.29 | $8.20 | $8.28 | $7.28 | 10,245,640 |
| 2018-12-14 | $8.27 | $8.33 | $8.23 | $8.26 | $7.26 | 8,923,200 |
| 2018-12-13 | $8.18 | $8.32 | $8.13 | $8.30 | $7.30 | 8,895,590 |
| 2018-12-12 | $8.11 | $8.17 | $8.09 | $8.17 | $7.18 | 6,081,980 |
| 2018-12-11 | $8.14 | $8.16 | $8.07 | $8.11 | $7.13 | 6,105,900 |
| 2018-12-10 | $8.17 | $8.20 | $8.11 | $8.14 | $7.16 | 5,469,680 |
| 2018-12-07 | $8.13 | $8.17 | $8.10 | $8.17 | $7.18 | 4,759,400 |
| 2018-12-06 | $8.20 | $8.21 | $8.10 | $8.11 | $7.13 | 5,705,990 |
| 2018-12-05 | $8.16 | $8.26 | $8.13 | $8.23 | $7.24 | 5,357,950 |
| 2018-12-04 | $8.17 | $8.22 | $8.15 | $8.21 | $7.22 | 4,345,430 |
| 2018-12-03 | $8.12 | $8.20 | $8.10 | $8.17 | $7.18 | 7,059,820 |
| 2018-11-30 | $7.95 | $8.04 | $7.95 | $8.01 | $7.04 | 3,549,660 |
| 2018-11-29 | $8.05 | $8.09 | $7.96 | $7.98 | $7.02 | 4,482,210 |
| 2018-11-28 | $7.99 | $8.04 | $7.97 | $8.03 | $7.06 | 4,489,760 |
| 2018-11-27 | $8.08 | $8.09 | $7.98 | $7.98 | $7.02 | 4,845,680 |
| 2018-11-26 | $8.06 | $8.10 | $8.04 | $8.05 | $7.08 | 6,097,100 |
| 2018-11-23 | $8.25 | $8.25 | $8.06 | $8.10 | $7.12 | 5,634,030 |
| 2018-11-22 | $8.33 | $8.34 | $8.23 | $8.23 | $7.24 | 3,039,160 |
| 2018-11-21 | $8.18 | $8.33 | $8.16 | $8.33 | $7.32 | 6,326,790 |
| 2018-11-20 | $8.30 | $8.34 | $8.16 | $8.16 | $7.17 | 5,015,390 |
| 2018-11-19 | $8.27 | $8.32 | $8.24 | $8.32 | $7.31 | 6,741,660 |
| 2018-11-16 | $8.23 | $8.30 | $8.20 | $8.29 | $7.29 | 5,700,410 |
| 2018-11-15 | $8.16 | $8.24 | $8.15 | $8.24 | $7.24 | 4,995,490 |
| 2018-11-14 | $8.12 | $8.26 | $8.12 | $8.19 | $7.20 | 7,625,940 |
| 2018-11-13 | $8.01 | $8.18 | $7.98 | $8.15 | $7.16 | 6,725,190 |
| 2018-11-12 | $7.96 | $8.11 | $7.91 | $8.08 | $7.10 | 8,020,610 |
| 2018-11-09 | $8.03 | $8.08 | $7.88 | $7.94 | $6.98 | 8,541,890 |
| 2018-11-08 | $8.13 | $8.15 | $8.03 | $8.04 | $7.07 | 5,383,200 |
| 2018-11-07 | $8.15 | $8.18 | $8.07 | $8.08 | $7.10 | 6,830,540 |
| 2018-11-06 | $8.16 | $8.18 | $8.12 | $8.14 | $7.16 | 4,202,420 |
| 2018-11-05 | $8.20 | $8.23 | $8.09 | $8.16 | $7.17 | 5,840,610 |
| 2018-11-02 | $8.15 | $8.22 | $8.11 | $8.22 | $7.23 | 11,519,910 |
| 2018-11-01 | $8.07 | $8.15 | $8.05 | $8.09 | $7.11 | 8,404,600 |
| 2018-10-31 | $8.03 | $8.11 | $8.02 | $8.06 | $7.09 | 7,032,430 |
| 2018-10-30 | $7.91 | $8.09 | $7.91 | $7.93 | $6.97 | 7,746,190 |
| 2018-10-29 | $8.10 | $8.13 | $7.90 | $7.95 | $6.99 | 7,376,650 |
| 2018-10-26 | $8.01 | $8.14 | $8.01 | $8.09 | $7.11 | 4,763,360 |
| 2018-10-25 | $7.92 | $8.04 | $7.92 | $8.00 | $7.03 | 5,260,800 |
| 2018-10-24 | $8.07 | $8.17 | $8.02 | $8.07 | $7.09 | 4,670,720 |
| 2018-10-23 | $8.21 | $8.22 | $8.05 | $8.07 | $7.09 | 5,460,550 |
| 2018-10-22 | $7.95 | $8.28 | $7.93 | $8.22 | $7.23 | 9,567,380 |
| 2018-10-19 | $7.81 | $7.97 | $7.70 | $7.96 | $7.00 | 7,003,380 |
| 2018-10-18 | $7.96 | $7.96 | $7.77 | $7.83 | $6.88 | 8,053,810 |
| 2018-10-17 | $8.05 | $8.08 | $7.95 | $7.97 | $7.01 | 4,591,400 |
| 2018-10-16 | $8.03 | $8.04 | $7.93 | $8.01 | $7.04 | 4,428,360 |
| 2018-10-15 | $8.08 | $8.09 | $7.98 | $8.03 | $7.06 | 3,715,300 |
| 2018-10-12 | $7.91 | $8.05 | $7.89 | $8.03 | $7.06 | 6,836,230 |
| 2018-10-11 | $8.13 | $8.17 | $7.89 | $7.92 | $6.96 | 10,179,600 |
| 2018-10-10 | $8.19 | $8.29 | $8.19 | $8.25 | $7.25 | 3,466,440 |
| 2018-10-09 | $8.29 | $8.34 | $8.17 | $8.18 | $7.19 | 5,424,550 |
| 2018-10-08 | $8.20 | $8.37 | $8.20 | $8.28 | $7.28 | 8,799,410 |
| 2018-10-05 | $8.38 | $8.38 | $8.38 | $8.38 | $7.37 | 0 |
| 2018-10-04 | $8.38 | $8.38 | $8.38 | $8.38 | $7.37 | 0 |
| 2018-10-03 | $8.38 | $8.38 | $8.38 | $8.38 | $7.37 | 0 |
| 2018-10-02 | $8.38 | $8.38 | $8.38 | $8.38 | $7.37 | 0 |
| 2018-10-01 | $8.38 | $8.38 | $8.38 | $8.38 | $7.37 | 0 |
| 2018-09-28 | $8.33 | $8.46 | $8.33 | $8.38 | $7.37 | 5,628,890 |
| 2018-09-27 | $8.23 | $8.39 | $8.21 | $8.34 | $7.33 | 7,505,260 |
| 2018-09-26 | $8.19 | $8.29 | $8.16 | $8.21 | $7.22 | 5,880,860 |
| 2018-09-25 | $8.15 | $8.22 | $8.15 | $8.17 | $7.18 | 2,873,900 |
| 2018-09-24 | $8.21 | $8.21 | $8.21 | $8.21 | $7.22 | 0 |
| 2018-09-21 | $8.07 | $8.24 | $8.05 | $8.21 | $7.22 | 7,342,470 |
| 2018-09-20 | $8.12 | $8.12 | $8.04 | $8.08 | $7.10 | 3,965,680 |
| 2018-09-19 | $8.04 | $8.19 | $8.03 | $8.09 | $7.11 | 11,287,430 |
| 2018-09-18 | $7.97 | $8.07 | $7.94 | $8.05 | $7.08 | 7,377,540 |
| 2018-09-17 | $7.98 | $8.02 | $7.95 | $7.97 | $7.01 | 3,182,030 |
| 2018-09-14 | $8.02 | $8.04 | $7.96 | $7.98 | $7.02 | 5,277,560 |
| 2018-09-13 | $8.04 | $8.06 | $7.98 | $8.02 | $7.05 | 5,663,070 |
| 2018-09-12 | $8.04 | $8.07 | $8.01 | $8.01 | $7.04 | 2,358,300 |
| 2018-09-11 | $8.08 | $8.11 | $8.00 | $8.04 | $7.07 | 4,682,910 |
| 2018-09-10 | $8.06 | $8.22 | $8.04 | $8.06 | $7.09 | 6,691,320 |
| 2018-09-07 | $8.03 | $8.09 | $8.01 | $8.03 | $7.06 | 2,793,020 |
| 2018-09-06 | $8.07 | $8.10 | $7.99 | $8.03 | $7.06 | 2,636,750 |
| 2018-09-05 | $8.07 | $8.15 | $8.04 | $8.07 | $7.09 | 4,116,940 |
| 2018-09-04 | $8.05 | $8.11 | $8.03 | $8.10 | $7.12 | 5,072,090 |
| 2018-09-03 | $8.10 | $8.10 | $8.00 | $8.05 | $7.08 | 6,932,380 |
| 2018-08-31 | $8.17 | $8.19 | $8.08 | $8.11 | $7.13 | 7,267,130 |
| 2018-08-30 | $8.16 | $8.22 | $8.16 | $8.20 | $7.21 | 3,368,020 |
| 2018-08-29 | $8.27 | $8.28 | $8.17 | $8.20 | $7.21 | 4,100,960 |
| 2018-08-28 | $8.30 | $8.33 | $8.23 | $8.25 | $7.25 | 5,018,060 |
| 2018-08-27 | $8.17 | $8.32 | $8.16 | $8.29 | $7.29 | 6,912,750 |
| 2018-08-24 | $8.21 | $8.21 | $8.11 | $8.20 | $7.21 | 5,104,250 |
| 2018-08-23 | $8.21 | $8.24 | $8.14 | $8.22 | $7.23 | 4,888,300 |
| 2018-08-22 | $8.33 | $8.34 | $8.18 | $8.20 | $7.21 | 6,647,820 |
| 2018-08-21 | $8.33 | $8.39 | $8.27 | $8.33 | $7.32 | 6,135,610 |
| 2018-08-20 | $8.36 | $8.36 | $8.21 | $8.32 | $7.31 | 10,948,310 |
| 2018-08-17 | $8.32 | $8.41 | $8.28 | $8.30 | $7.30 | 7,575,430 |
| 2018-08-16 | $8.34 | $8.41 | $8.28 | $8.30 | $7.30 | 7,183,750 |
| 2018-08-15 | $8.63 | $8.65 | $8.38 | $8.40 | $7.38 | 7,502,630 |
| 2018-08-14 | $8.70 | $8.72 | $8.54 | $8.55 | $7.52 | 4,622,600 |
| 2018-08-13 | $8.74 | $8.74 | $8.62 | $8.69 | $7.64 | 4,674,970 |
| 2018-08-10 | $8.80 | $8.91 | $8.67 | $8.77 | $7.71 | 7,970,040 |
| 2018-08-09 | $8.73 | $8.93 | $8.64 | $8.82 | $7.75 | 9,833,220 |
| 2018-08-08 | $8.66 | $8.80 | $8.64 | $8.75 | $7.69 | 8,910,160 |
| 2018-08-07 | $8.58 | $8.77 | $8.57 | $8.69 | $7.64 | 7,927,680 |
| 2018-08-06 | $8.60 | $8.70 | $8.47 | $8.59 | $7.55 | 11,277,070 |
| 2018-08-03 | $8.59 | $8.70 | $8.54 | $8.60 | $7.56 | 8,889,490 |
| 2018-08-02 | $8.76 | $8.80 | $8.52 | $8.58 | $7.54 | 8,911,390 |
| 2018-08-01 | $8.84 | $8.88 | $8.76 | $8.80 | $7.74 | 7,595,250 |
| 2018-07-31 | $8.84 | $8.89 | $8.75 | $8.85 | $7.78 | 8,278,370 |
| 2018-07-30 | $8.70 | $8.86 | $8.66 | $8.81 | $7.75 | 10,126,180 |
| 2018-07-27 | $8.65 | $8.82 | $8.62 | $8.69 | $7.64 | 6,322,070 |
| 2018-07-26 | $8.56 | $8.68 | $8.51 | $8.65 | $7.60 | 8,585,840 |
| 2018-07-25 | $8.63 | $8.63 | $8.50 | $8.54 | $7.51 | 7,204,920 |
| 2018-07-24 | $8.63 | $8.68 | $8.60 | $8.65 | $7.60 | 7,755,290 |
| 2018-07-23 | $8.58 | $8.67 | $8.51 | $8.65 | $7.60 | 6,210,330 |
| 2018-07-20 | $8.56 | $8.59 | $8.45 | $8.57 | $7.53 | 7,022,770 |
| 2018-07-19 | $8.46 | $8.60 | $8.42 | $8.59 | $7.55 | 9,729,230 |
| 2018-07-18 | $8.25 | $8.58 | $8.24 | $8.41 | $7.39 | 9,133,910 |
| 2018-07-17 | $8.26 | $8.29 | $8.20 | $8.25 | $7.25 | 5,250,020 |
| 2018-07-16 | $8.48 | $8.51 | $8.46 | $8.50 | $7.23 | 5,543,120 |
| 2018-07-13 | $8.50 | $8.50 | $8.43 | $8.49 | $7.22 | 5,156,770 |
| 2018-07-12 | $8.32 | $8.52 | $8.30 | $8.51 | $7.24 | 8,847,830 |
| 2018-07-11 | $8.26 | $8.29 | $8.19 | $8.28 | $7.04 | 7,392,040 |
| 2018-07-10 | $8.34 | $8.43 | $8.34 | $8.40 | $7.14 | 9,177,240 |
| 2018-07-09 | $8.27 | $8.38 | $8.22 | $8.35 | $7.10 | 12,430,050 |
| 2018-07-06 | $8.33 | $8.35 | $8.16 | $8.20 | $6.97 | 10,160,630 |
| 2018-07-05 | $8.52 | $8.58 | $8.29 | $8.32 | $7.07 | 11,853,640 |
| 2018-07-04 | $8.55 | $8.62 | $8.50 | $8.55 | $7.27 | 9,109,800 |
| 2018-07-03 | $8.51 | $8.56 | $8.40 | $8.55 | $7.27 | 9,922,480 |
| 2018-07-02 | $8.70 | $8.78 | $8.49 | $8.52 | $7.24 | 11,365,290 |
| 2018-06-29 | $8.63 | $8.73 | $8.54 | $8.72 | $7.41 | 13,413,840 |
| 2018-06-28 | $8.72 | $8.72 | $8.55 | $8.61 | $7.32 | 6,781,450 |
| 2018-06-27 | $8.77 | $8.85 | $8.56 | $8.62 | $7.33 | 9,034,170 |
| 2018-06-26 | $8.90 | $8.96 | $8.69 | $8.74 | $7.43 | 10,489,540 |
| 2018-06-25 | $9.05 | $9.06 | $8.94 | $8.97 | $7.63 | 6,544,860 |
| 2018-06-22 | $9.01 | $9.05 | $8.95 | $9.02 | $7.67 | 6,325,860 |
| 2018-06-21 | $9.02 | $9.15 | $9.01 | $9.04 | $7.69 | 6,308,110 |
| 2018-06-20 | $9.06 | $9.10 | $8.99 | $9.00 | $7.65 | 8,519,020 |
| 2018-06-19 | $9.35 | $9.38 | $8.93 | $9.04 | $7.69 | 13,113,950 |
| 2018-06-18 | $9.40 | $9.40 | $9.40 | $9.40 | $7.99 | 0 |
| 2018-06-15 | $9.51 | $9.56 | $9.36 | $9.40 | $7.99 | 8,070,640 |
| 2018-06-14 | $9.37 | $9.61 | $9.36 | $9.49 | $8.07 | 13,725,110 |
| 2018-06-13 | $9.22 | $9.51 | $9.21 | $9.41 | $8.00 | 10,956,540 |
| 2018-06-12 | $9.22 | $9.29 | $9.14 | $9.24 | $7.86 | 6,680,630 |
| 2018-06-11 | $9.23 | $9.27 | $9.16 | $9.20 | $7.82 | 5,917,750 |
| 2018-06-08 | $9.42 | $9.42 | $9.23 | $9.25 | $7.86 | 7,594,900 |
| 2018-06-07 | $9.57 | $9.57 | $9.37 | $9.40 | $7.99 | 8,813,460 |
| 2018-06-06 | $9.46 | $9.59 | $9.39 | $9.57 | $8.14 | 9,330,110 |
| 2018-06-05 | $9.42 | $9.50 | $9.32 | $9.46 | $8.04 | 10,165,270 |
| 2018-06-04 | $9.30 | $9.45 | $9.29 | $9.43 | $8.02 | 6,999,830 |
| 2018-06-01 | $9.33 | $9.36 | $9.26 | $9.28 | $7.89 | 7,292,020 |
| 2018-05-31 | $9.30 | $9.42 | $9.23 | $9.39 | $7.98 | 9,251,160 |
| 2018-05-30 | $9.40 | $9.42 | $9.25 | $9.26 | $7.87 | 14,847,600 |
| 2018-05-29 | $9.36 | $9.47 | $9.29 | $9.45 | $8.04 | 10,220,480 |
| 2018-05-28 | $9.35 | $9.39 | $9.29 | $9.37 | $7.97 | 7,641,710 |
| 2018-05-25 | $9.32 | $9.44 | $9.26 | $9.33 | $7.93 | 9,167,500 |
| 2018-05-24 | $9.44 | $9.46 | $9.29 | $9.34 | $7.94 | 7,908,520 |
| 2018-05-23 | $9.29 | $9.50 | $9.29 | $9.44 | $8.03 | 15,851,940 |
| 2018-05-22 | $9.36 | $9.37 | $9.29 | $9.34 | $7.94 | 6,267,920 |
| 2018-05-21 | $9.34 | $9.40 | $9.30 | $9.35 | $7.95 | 8,182,970 |
| 2018-05-18 | $9.30 | $9.35 | $9.22 | $9.34 | $7.94 | 9,905,220 |
| 2018-05-17 | $9.13 | $9.37 | $9.13 | $9.33 | $7.93 | 15,216,060 |
| 2018-05-16 | $9.21 | $9.22 | $9.11 | $9.15 | $7.78 | 11,528,360 |
| 2018-05-15 | $9.09 | $9.23 | $9.06 | $9.22 | $7.84 | 11,910,030 |
| 2018-05-14 | $9.16 | $9.18 | $9.02 | $9.07 | $7.71 | 9,036,280 |
| 2018-05-11 | $9.11 | $9.14 | $9.07 | $9.11 | $7.75 | 5,318,090 |
| 2018-05-10 | $9.10 | $9.19 | $9.06 | $9.10 | $7.74 | 11,456,770 |
| 2018-05-09 | $8.99 | $9.14 | $8.96 | $9.12 | $7.75 | 8,940,740 |
| 2018-05-08 | $8.92 | $9.04 | $8.90 | $8.99 | $7.64 | 8,576,910 |
| 2018-05-07 | $8.79 | $8.97 | $8.76 | $8.93 | $7.59 | 16,195,920 |
| 2018-05-04 | $8.78 | $8.81 | $8.71 | $8.79 | $7.47 | 14,627,470 |
| 2018-05-03 | $8.76 | $8.83 | $8.74 | $8.79 | $7.47 | 11,535,660 |
| 2018-05-02 | $8.84 | $8.93 | $8.74 | $8.80 | $7.48 | 16,239,040 |
| 2018-05-01 | $8.84 | $8.84 | $8.84 | $8.84 | $7.52 | 0 |
| 2018-04-30 | $8.84 | $8.84 | $8.84 | $8.84 | $7.52 | 0 |
| 2018-04-27 | $8.78 | $8.87 | $8.75 | $8.84 | $7.52 | 6,541,050 |
| 2018-04-26 | $8.87 | $8.90 | $8.75 | $8.78 | $7.47 | 7,264,200 |
| 2018-04-25 | $8.86 | $8.93 | $8.83 | $8.88 | $7.55 | 5,432,230 |
| 2018-04-24 | $8.77 | $8.90 | $8.77 | $8.88 | $7.55 | 10,963,440 |
| 2018-04-23 | $8.78 | $8.80 | $8.70 | $8.75 | $7.44 | 8,096,170 |
| 2018-04-20 | $8.75 | $8.82 | $8.73 | $8.75 | $7.44 | 10,332,000 |
| 2018-04-19 | $8.85 | $8.89 | $8.72 | $8.77 | $7.46 | 10,950,300 |
| 2018-04-18 | $8.88 | $8.90 | $8.74 | $8.83 | $7.51 | 9,862,570 |
| 2018-04-17 | $8.90 | $8.95 | $8.82 | $8.84 | $7.52 | 8,036,690 |
| 2018-04-16 | $8.92 | $8.99 | $8.87 | $8.89 | $7.56 | 9,817,640 |
| 2018-04-13 | $9.10 | $9.12 | $8.97 | $8.97 | $7.63 | 6,135,700 |
| 2018-04-12 | $9.14 | $9.15 | $9.05 | $9.08 | $7.72 | 5,593,120 |
| 2018-04-11 | $9.10 | $9.18 | $9.08 | $9.15 | $7.78 | 9,076,660 |
| 2018-04-10 | $9.04 | $9.09 | $9.02 | $9.09 | $7.73 | 9,263,330 |
| 2018-04-09 | $9.08 | $9.15 | $9.00 | $9.04 | $7.69 | 9,697,370 |
| 2018-04-06 | $9.11 | $9.11 | $9.11 | $9.11 | $7.75 | 0 |
| 2018-04-05 | $9.11 | $9.11 | $9.11 | $9.11 | $7.75 | 0 |
| 2018-04-04 | $9.10 | $9.24 | $9.07 | $9.11 | $7.75 | 11,091,670 |
| 2018-04-03 | $9.00 | $9.13 | $8.98 | $9.09 | $7.73 | 11,388,150 |
| 2018-04-02 | $9.01 | $9.17 | $9.00 | $9.02 | $7.67 | 13,408,740 |
| 2018-03-30 | $9.18 | $9.36 | $9.06 | $9.10 | $7.74 | 20,462,660 |
| 2018-03-29 | $8.88 | $9.02 | $8.83 | $8.94 | $7.60 | 9,628,620 |
| 2018-03-28 | $8.87 | $9.02 | $8.84 | $8.86 | $7.53 | 11,738,680 |
| 2018-03-27 | $8.97 | $9.06 | $8.91 | $8.95 | $7.61 | 8,003,030 |
| 2018-03-26 | $8.79 | $8.95 | $8.74 | $8.94 | $7.60 | 8,478,330 |
| 2018-03-23 | $8.92 | $9.00 | $8.79 | $8.88 | $7.55 | 18,866,040 |
| 2018-03-22 | $9.14 | $9.20 | $9.08 | $9.09 | $7.73 | 7,606,570 |
| 2018-03-21 | $9.15 | $9.29 | $9.13 | $9.18 | $7.81 | 8,647,140 |
| 2018-03-20 | $9.17 | $9.18 | $9.09 | $9.17 | $7.80 | 6,378,540 |
| 2018-03-19 | $9.28 | $9.28 | $9.15 | $9.18 | $7.81 | 8,630,710 |
| 2018-03-16 | $9.38 | $9.38 | $9.27 | $9.30 | $7.91 | 4,550,970 |
| 2018-03-15 | $9.44 | $9.47 | $9.31 | $9.34 | $7.94 | 6,289,710 |
| 2018-03-14 | $9.40 | $9.50 | $9.39 | $9.45 | $8.04 | 6,623,180 |
| 2018-03-13 | $9.45 | $9.46 | $9.39 | $9.39 | $7.98 | 6,531,300 |
| 2018-03-12 | $9.48 | $9.52 | $9.41 | $9.45 | $8.04 | 8,342,390 |
| 2018-03-09 | $9.52 | $9.55 | $9.41 | $9.47 | $8.05 | 7,893,700 |
| 2018-03-08 | $9.36 | $9.51 | $9.36 | $9.50 | $8.08 | 6,456,900 |
| 2018-03-07 | $9.36 | $9.44 | $9.33 | $9.37 | $7.97 | 6,957,220 |
| 2018-03-06 | $9.31 | $9.38 | $9.24 | $9.36 | $7.96 | 7,240,490 |
| 2018-03-05 | $9.26 | $9.31 | $9.25 | $9.31 | $7.92 | 6,123,520 |
| 2018-03-02 | $9.24 | $9.31 | $9.21 | $9.26 | $7.87 | 10,684,730 |
| 2018-03-01 | $9.17 | $9.31 | $9.14 | $9.28 | $7.89 | 12,023,180 |
| 2018-02-28 | $9.17 | $9.24 | $9.16 | $9.18 | $7.81 | 8,971,320 |
| 2018-02-27 | $9.12 | $9.26 | $9.10 | $9.22 | $7.84 | 17,611,240 |
| 2018-02-26 | $9.12 | $9.17 | $9.04 | $9.15 | $7.78 | 16,254,920 |
| 2018-02-23 | $9.04 | $9.12 | $8.98 | $9.05 | $7.69 | 20,852,220 |
| 2018-02-22 | $9.18 | $9.18 | $8.95 | $9.03 | $7.68 | 40,658,180 |
| 2018-02-21 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 0 |
| 2018-02-20 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 0 |
| 2018-02-19 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 0 |
| 2018-02-16 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 0 |
| 2018-02-15 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 0 |
| 2018-02-14 | $8.97 | $9.20 | $8.94 | $9.09 | $7.73 | 8,953,290 |
| 2018-02-13 | $9.00 | $9.17 | $8.92 | $8.97 | $7.63 | 9,575,910 |
| 2018-02-12 | $8.84 | $9.09 | $8.80 | $8.94 | $7.60 | 13,007,700 |
| 2018-02-09 | $9.10 | $9.15 | $8.66 | $8.80 | $7.48 | 23,985,710 |
| 2018-02-08 | $9.27 | $9.34 | $9.16 | $9.27 | $7.88 | 13,908,660 |
| 2018-02-07 | $9.42 | $9.50 | $9.23 | $9.28 | $7.89 | 15,275,810 |
| 2018-02-06 | $9.55 | $9.61 | $9.35 | $9.36 | $7.96 | 16,027,240 |
| 2018-02-05 | $9.57 | $9.72 | $9.55 | $9.65 | $8.21 | 14,905,180 |
| 2018-02-02 | $9.57 | $9.69 | $9.50 | $9.65 | $8.21 | 9,968,000 |
| 2018-02-01 | $9.77 | $9.77 | $9.53 | $9.57 | $8.14 | 12,327,890 |
| 2018-01-31 | $9.76 | $9.83 | $9.72 | $9.73 | $8.27 | 9,167,720 |
| 2018-01-30 | $9.76 | $9.84 | $9.73 | $9.76 | $8.30 | 12,773,810 |
| 2018-01-29 | $9.94 | $9.96 | $9.73 | $9.77 | $8.31 | 17,705,430 |
| 2018-01-26 | $9.91 | $9.99 | $9.90 | $9.94 | $8.45 | 10,431,340 |
| 2018-01-25 | $9.84 | $9.97 | $9.81 | $9.93 | $8.44 | 13,362,810 |
| 2018-01-24 | $9.90 | $9.91 | $9.77 | $9.87 | $8.39 | 15,904,280 |
| 2018-01-23 | $9.90 | $9.94 | $9.85 | $9.89 | $8.41 | 14,730,770 |
| 2018-01-22 | $9.86 | $9.91 | $9.82 | $9.90 | $8.42 | 11,103,700 |
| 2018-01-19 | $9.84 | $9.93 | $9.78 | $9.88 | $8.40 | 16,032,600 |
| 2018-01-18 | $9.84 | $9.87 | $9.75 | $9.85 | $8.38 | 15,193,070 |
| 2018-01-17 | $9.84 | $9.88 | $9.74 | $9.85 | $8.38 | 16,648,400 |
| 2018-01-16 | $9.87 | $9.95 | $9.81 | $9.87 | $8.39 | 19,473,250 |
| 2018-01-15 | $9.95 | $9.97 | $9.84 | $9.89 | $8.41 | 17,985,160 |
| 2018-01-12 | $10.06 | $10.11 | $9.97 | $10.00 | $8.50 | 16,361,080 |
| 2018-01-11 | $10.05 | $10.11 | $10.02 | $10.06 | $8.55 | 7,997,690 |
| 2018-01-10 | $10.12 | $10.16 | $9.96 | $10.08 | $8.57 | 22,793,670 |
| 2018-01-09 | $10.25 | $10.38 | $10.06 | $10.13 | $8.61 | 56,402,560 |
| 2018-01-08 | $10.47 | $10.60 | $10.39 | $10.58 | $9.00 | 18,726,830 |
| 2018-01-05 | $10.40 | $10.55 | $10.37 | $10.47 | $8.90 | 17,949,030 |
| 2018-01-04 | $10.44 | $10.56 | $10.36 | $10.43 | $8.87 | 17,120,870 |
| 2018-01-03 | $10.40 | $10.54 | $10.37 | $10.43 | $8.87 | 23,058,380 |
| 2018-01-02 | $10.22 | $10.48 | $10.16 | $10.42 | $8.86 | 27,389,140 |
| 2018-01-01 | $10.18 | $10.18 | $10.18 | $10.18 | $8.66 | 0 |
| 2017-12-29 | $10.22 | $10.26 | $10.13 | $10.18 | $8.66 | 8,689,590 |
| 2017-12-28 | $10.13 | $10.30 | $10.05 | $10.18 | $8.66 | 16,822,750 |
| 2017-12-27 | $10.22 | $10.26 | $10.11 | $10.12 | $8.60 | 18,930,430 |
| 2017-12-26 | $10.14 | $10.25 | $9.98 | $10.24 | $8.71 | 26,692,530 |
| 2017-12-25 | $10.19 | $10.38 | $10.09 | $10.12 | $8.60 | 17,426,640 |
| 2017-12-22 | $10.19 | $10.28 | $10.13 | $10.19 | $8.66 | 13,644,290 |
| 2017-12-21 | $10.04 | $10.24 | $10.00 | $10.21 | $8.68 | 16,104,800 |
| 2017-12-20 | $9.96 | $10.04 | $9.95 | $10.03 | $8.53 | 8,154,560 |
| 2017-12-19 | $9.92 | $9.97 | $9.90 | $9.94 | $8.45 | 6,126,470 |
| 2017-12-18 | $9.93 | $9.97 | $9.91 | $9.95 | $8.46 | 7,926,150 |
| 2017-12-15 | $10.01 | $10.07 | $9.92 | $9.94 | $8.45 | 10,193,800 |
| 2017-12-14 | $10.03 | $10.03 | $9.93 | $10.00 | $8.50 | 7,490,500 |
| 2017-12-13 | $9.95 | $10.02 | $9.86 | $10.01 | $8.51 | 10,392,480 |
| 2017-12-12 | $10.01 | $10.01 | $9.92 | $9.96 | $8.47 | 7,890,660 |
| 2017-12-11 | $9.90 | $10.04 | $9.85 | $10.03 | $8.53 | 10,653,420 |
| 2017-12-08 | $9.80 | $9.93 | $9.77 | $9.91 | $8.43 | 11,517,830 |
| 2017-12-07 | $9.85 | $9.95 | $9.79 | $9.82 | $8.35 | 14,961,600 |
| 2017-12-06 | $9.92 | $9.93 | $9.79 | $9.84 | $8.37 | 12,724,330 |
| 2017-12-05 | $9.92 | $10.05 | $9.90 | $9.92 | $8.43 | 15,608,070 |
| 2017-12-04 | $9.97 | $10.00 | $9.91 | $9.93 | $8.44 | 11,791,220 |
| 2017-12-01 | $9.93 | $10.04 | $9.91 | $9.98 | $8.49 | 12,870,020 |
| 2017-11-30 | $10.00 | $10.08 | $9.90 | $9.94 | $8.45 | 9,528,320 |
| 2017-11-29 | $10.17 | $10.25 | $9.97 | $10.03 | $8.53 | 17,597,010 |
| 2017-11-28 | $10.16 | $10.27 | $10.12 | $10.21 | $8.68 | 10,190,060 |
| 2017-11-27 | $10.34 | $10.39 | $10.15 | $10.20 | $8.67 | 13,214,050 |
| 2017-11-24 | $10.49 | $10.52 | $10.30 | $10.35 | $8.80 | 17,507,740 |
| 2017-11-23 | $10.67 | $10.76 | $10.41 | $10.46 | $8.89 | 24,491,430 |
| 2017-11-22 | $10.62 | $10.84 | $10.53 | $10.61 | $9.02 | 31,884,730 |
| 2017-11-21 | $10.15 | $10.56 | $10.15 | $10.54 | $8.96 | 27,483,700 |
| 2017-11-20 | $10.11 | $10.28 | $10.06 | $10.16 | $8.64 | 17,758,990 |
| 2017-11-17 | $10.11 | $10.18 | $10.02 | $10.10 | $8.59 | 21,042,060 |
| 2017-11-16 | $10.07 | $10.10 | $10.01 | $10.06 | $8.55 | 11,801,620 |
| 2017-11-15 | $10.16 | $10.22 | $10.02 | $10.05 | $8.55 | 16,261,690 |
| 2017-11-14 | $10.27 | $10.35 | $10.12 | $10.16 | $8.64 | 13,853,120 |
| 2017-11-13 | $10.41 | $10.47 | $10.18 | $10.23 | $8.70 | 16,451,730 |
| 2017-11-10 | $10.31 | $10.43 | $10.26 | $10.37 | $8.82 | 17,537,130 |
| 2017-11-09 | $10.19 | $10.29 | $10.15 | $10.29 | $8.75 | 10,294,550 |
| 2017-11-08 | $10.30 | $10.35 | $10.10 | $10.12 | $8.60 | 21,703,020 |
| 2017-11-07 | $10.05 | $10.23 | $9.98 | $10.20 | $8.67 | 17,249,820 |
| 2017-11-06 | $9.88 | $10.05 | $9.80 | $10.00 | $8.50 | 13,050,950 |
| 2017-11-03 | $9.94 | $9.96 | $9.80 | $9.84 | $8.37 | 10,135,540 |
| 2017-11-02 | $10.07 | $10.07 | $9.92 | $9.94 | $8.45 | 10,585,080 |
| 2017-11-01 | $10.03 | $10.11 | $9.95 | $10.06 | $8.55 | 19,399,540 |
| 2017-10-31 | $10.11 | $10.13 | $9.95 | $10.01 | $8.51 | 13,554,530 |
| 2017-10-30 | $10.04 | $10.15 | $9.98 | $10.10 | $8.59 | 15,726,090 |
| 2017-10-27 | $10.05 | $10.13 | $10.01 | $10.05 | $8.55 | 13,226,210 |
| 2017-10-26 | $9.91 | $10.05 | $9.90 | $10.01 | $8.51 | 21,543,110 |
| 2017-10-25 | $9.96 | $9.98 | $9.87 | $9.88 | $8.40 | 9,561,870 |
| 2017-10-24 | $9.88 | $9.90 | $9.81 | $9.87 | $8.39 | 9,413,450 |
| 2017-10-23 | $9.90 | $9.92 | $9.82 | $9.87 | $8.39 | 8,608,500 |
| 2017-10-20 | $9.77 | $9.93 | $9.68 | $9.85 | $8.38 | 16,477,400 |
| 2017-10-19 | $9.65 | $9.82 | $9.62 | $9.78 | $8.32 | 13,354,110 |
| 2017-10-18 | $9.57 | $9.65 | $9.55 | $9.64 | $8.20 | 9,100,120 |
| 2017-10-17 | $9.61 | $9.63 | $9.57 | $9.57 | $8.14 | 4,742,100 |
| 2017-10-16 | $9.66 | $9.71 | $9.57 | $9.59 | $8.15 | 11,174,340 |
| 2017-10-13 | $9.66 | $9.71 | $9.64 | $9.64 | $8.20 | 5,940,000 |
| 2017-10-12 | $9.67 | $9.72 | $9.65 | $9.66 | $8.21 | 9,745,300 |
| 2017-10-11 | $9.59 | $9.68 | $9.55 | $9.67 | $8.22 | 13,598,700 |
| 2017-10-10 | $9.46 | $9.56 | $9.40 | $9.53 | $8.10 | 8,950,600 |
| 2017-10-09 | $9.48 | $9.51 | $9.43 | $9.47 | $8.05 | 8,163,940 |
| 2017-10-06 | $9.42 | $9.42 | $9.42 | $9.42 | $8.01 | 0 |
| 2017-10-05 | $9.42 | $9.42 | $9.42 | $9.42 | $8.01 | 0 |
| 2017-10-04 | $9.42 | $9.42 | $9.42 | $9.42 | $8.01 | 0 |
| 2017-10-03 | $9.42 | $9.42 | $9.42 | $9.42 | $8.01 | 0 |
| 2017-10-02 | $9.42 | $9.42 | $9.42 | $9.42 | $8.01 | 0 |
| 2017-09-29 | $9.42 | $9.47 | $9.38 | $9.42 | $8.01 | 6,720,680 |
| 2017-09-28 | $9.48 | $9.49 | $9.39 | $9.41 | $8.00 | 9,099,940 |
| 2017-09-27 | $9.49 | $9.50 | $9.46 | $9.48 | $8.06 | 4,115,730 |
| 2017-09-26 | $9.46 | $9.51 | $9.46 | $9.47 | $8.05 | 3,881,280 |
| 2017-09-25 | $9.48 | $9.50 | $9.43 | $9.46 | $8.04 | 9,336,760 |
| 2017-09-22 | $9.53 | $9.55 | $9.46 | $9.50 | $8.08 | 8,396,510 |
| 2017-09-21 | $9.61 | $9.64 | $9.53 | $9.54 | $8.11 | 8,844,220 |
| 2017-09-20 | $9.61 | $9.66 | $9.59 | $9.61 | $8.17 | 4,061,370 |
| 2017-09-19 | $9.61 | $9.67 | $9.58 | $9.62 | $8.18 | 12,167,740 |
| 2017-09-18 | $9.57 | $9.65 | $9.57 | $9.61 | $8.17 | 10,566,070 |
| 2017-09-15 | $9.60 | $9.64 | $9.57 | $9.61 | $8.17 | 9,710,920 |
| 2017-09-14 | $9.67 | $9.67 | $9.60 | $9.61 | $8.17 | 9,057,500 |
| 2017-09-13 | $9.67 | $9.71 | $9.65 | $9.66 | $8.21 | 5,613,500 |
| 2017-09-12 | $9.74 | $9.78 | $9.66 | $9.69 | $8.24 | 14,037,120 |
| 2017-09-11 | $9.70 | $9.78 | $9.69 | $9.74 | $8.28 | 12,020,460 |
| 2017-09-08 | $9.54 | $9.70 | $9.53 | $9.69 | $8.24 | 16,636,460 |
| 2017-09-07 | $9.56 | $9.58 | $9.53 | $9.53 | $8.10 | 9,756,390 |
| 2017-09-06 | $9.57 | $9.60 | $9.52 | $9.56 | $8.13 | 6,696,700 |
| 2017-09-05 | $9.60 | $9.61 | $9.53 | $9.57 | $8.14 | 9,050,880 |
| 2017-09-04 | $9.54 | $9.61 | $9.49 | $9.59 | $8.15 | 13,266,540 |
| 2017-09-01 | $9.68 | $9.72 | $9.54 | $9.54 | $8.11 | 28,277,400 |
| 2017-08-31 | $9.67 | $9.74 | $9.67 | $9.69 | $8.24 | 10,311,940 |
| 2017-08-30 | $9.74 | $9.76 | $9.67 | $9.72 | $8.26 | 12,635,490 |
| 2017-08-29 | $9.72 | $9.78 | $9.71 | $9.75 | $8.29 | 10,239,600 |
| 2017-08-28 | $9.77 | $9.82 | $9.67 | $9.71 | $8.26 | 26,192,500 |
| 2017-08-25 | $9.75 | $9.78 | $9.71 | $9.77 | $8.31 | 7,734,210 |
| 2017-08-24 | $9.77 | $9.79 | $9.69 | $9.71 | $8.26 | 11,649,240 |
| 2017-08-23 | $9.77 | $9.79 | $9.73 | $9.77 | $8.31 | 6,712,590 |
| 2017-08-22 | $9.82 | $9.84 | $9.74 | $9.77 | $8.31 | 9,256,600 |
| 2017-08-21 | $9.82 | $9.85 | $9.80 | $9.81 | $8.34 | 6,000,730 |
| 2017-08-18 | $9.80 | $9.84 | $9.78 | $9.80 | $8.33 | 6,197,460 |
| 2017-08-17 | $9.81 | $9.82 | $9.76 | $9.81 | $8.34 | 9,448,030 |
| 2017-08-16 | $9.84 | $9.87 | $9.75 | $9.80 | $8.33 | 8,637,680 |
| 2017-08-15 | $9.78 | $9.86 | $9.74 | $9.85 | $8.38 | 9,008,040 |
| 2017-08-14 | $9.75 | $9.80 | $9.71 | $9.74 | $8.28 | 16,623,610 |
| 2017-08-11 | $9.90 | $9.93 | $9.77 | $9.77 | $8.31 | 15,712,970 |
| 2017-08-10 | $9.70 | $9.98 | $9.70 | $9.95 | $8.46 | 16,171,860 |
| 2017-08-09 | $9.79 | $9.80 | $9.65 | $9.77 | $8.31 | 13,510,870 |
| 2017-08-08 | $9.76 | $9.82 | $9.71 | $9.81 | $8.34 | 11,157,530 |
| 2017-08-07 | $9.90 | $9.90 | $9.70 | $9.74 | $8.28 | 25,548,700 |
| 2017-08-04 | $9.95 | $9.99 | $9.87 | $9.88 | $8.40 | 12,040,660 |
| 2017-08-03 | $9.98 | $10.05 | $9.92 | $9.95 | $8.46 | 12,586,060 |
| 2017-08-02 | $10.15 | $10.22 | $9.98 | $10.00 | $8.50 | 12,277,860 |
| 2017-08-01 | $10.02 | $10.12 | $9.98 | $10.12 | $8.60 | 10,423,370 |
| 2017-07-31 | $10.08 | $10.09 | $9.98 | $10.00 | $8.50 | 12,923,150 |
| 2017-07-28 | $9.98 | $10.16 | $9.91 | $10.08 | $8.57 | 14,351,660 |
| 2017-07-27 | $10.07 | $10.09 | $9.90 | $9.97 | $8.48 | 18,344,510 |
| 2017-07-26 | $10.08 | $10.15 | $10.02 | $10.06 | $8.55 | 10,474,130 |
| 2017-07-25 | $10.22 | $10.22 | $10.05 | $10.07 | $8.56 | 14,572,860 |
| 2017-07-24 | $10.04 | $10.39 | $9.96 | $10.23 | $8.70 | 26,319,380 |
| 2017-07-21 | $9.81 | $10.08 | $9.81 | $10.01 | $8.51 | 25,302,530 |
| 2017-07-20 | $9.66 | $9.88 | $9.63 | $9.85 | $8.38 | 22,333,040 |
| 2017-07-19 | $9.58 | $9.73 | $9.57 | $9.66 | $8.21 | 19,343,660 |
| 2017-07-18 | $9.51 | $9.64 | $9.49 | $9.60 | $8.16 | 10,602,780 |
| 2017-07-17 | $9.71 | $9.74 | $9.42 | $9.54 | $8.11 | 18,411,440 |
| 2017-07-14 | $9.70 | $9.73 | $9.61 | $9.70 | $8.25 | 11,426,490 |
| 2017-07-13 | $9.96 | $9.96 | $9.87 | $9.90 | $8.42 | 15,312,000 |
| 2017-07-12 | $9.97 | $10.05 | $9.88 | $9.93 | $8.19 | 12,529,730 |
| 2017-07-11 | $9.94 | $10.00 | $9.92 | $9.97 | $8.23 | 11,750,370 |
| 2017-07-10 | $10.01 | $10.04 | $9.91 | $9.95 | $8.21 | 14,059,030 |
| 2017-07-07 | $9.86 | $10.05 | $9.84 | $10.04 | $8.29 | 14,748,500 |
| 2017-07-06 | $9.88 | $9.93 | $9.82 | $9.89 | $8.16 | 13,644,340 |
| 2017-07-05 | $9.73 | $9.87 | $9.73 | $9.86 | $8.14 | 16,138,820 |
| 2017-07-04 | $9.77 | $9.78 | $9.72 | $9.76 | $8.05 | 8,757,480 |
| 2017-07-03 | $9.81 | $9.84 | $9.74 | $9.76 | $8.05 | 12,710,000 |
| 2017-06-30 | $9.82 | $9.85 | $9.77 | $9.82 | $8.10 | 10,190,290 |
| 2017-06-29 | $9.75 | $9.85 | $9.75 | $9.85 | $8.13 | 13,726,120 |
| 2017-06-28 | $9.79 | $9.83 | $9.74 | $9.78 | $8.07 | 8,805,000 |
| 2017-06-27 | $9.80 | $9.88 | $9.75 | $9.82 | $8.10 | 11,784,190 |
| 2017-06-26 | $9.75 | $9.85 | $9.72 | $9.82 | $8.10 | 23,564,070 |
| 2017-06-23 | $9.62 | $9.76 | $9.62 | $9.75 | $8.05 | 18,137,290 |
| 2017-06-22 | $9.69 | $9.84 | $9.63 | $9.64 | $7.96 | 31,847,040 |
| 2017-06-21 | $9.55 | $9.66 | $9.50 | $9.65 | $7.96 | 15,836,040 |
| 2017-06-20 | $9.55 | $9.57 | $9.49 | $9.52 | $7.86 | 7,950,830 |
| 2017-06-19 | $9.50 | $9.55 | $9.48 | $9.54 | $7.87 | 8,530,370 |
| 2017-06-16 | $9.52 | $9.53 | $9.49 | $9.51 | $7.85 | 6,566,970 |
| 2017-06-15 | $9.48 | $9.55 | $9.48 | $9.53 | $7.86 | 12,250,830 |
| 2017-06-14 | $9.63 | $9.66 | $9.49 | $9.51 | $7.85 | 18,378,560 |
| 2017-06-13 | $9.67 | $9.69 | $9.61 | $9.64 | $7.96 | 12,471,860 |
| 2017-06-12 | $9.67 | $9.76 | $9.62 | $9.67 | $7.98 | 20,320,130 |
| 2017-06-09 | $9.61 | $9.71 | $9.57 | $9.65 | $7.96 | 34,238,530 |
| 2017-06-08 | $9.56 | $9.61 | $9.51 | $9.61 | $7.93 | 20,264,220 |
| 2017-06-07 | $9.64 | $9.64 | $9.51 | $9.54 | $7.87 | 34,667,800 |
| 2017-06-06 | $9.58 | $9.66 | $9.49 | $9.59 | $7.91 | 18,494,270 |
| 2017-06-05 | $9.62 | $9.71 | $9.54 | $9.58 | $7.91 | 13,844,010 |
| 2017-06-02 | $9.61 | $9.70 | $9.58 | $9.61 | $7.93 | 15,825,840 |
| 2017-06-01 | $9.52 | $9.70 | $9.49 | $9.64 | $7.96 | 28,707,200 |
| 2017-05-31 | $9.42 | $9.57 | $9.34 | $9.55 | $7.88 | 29,326,730 |
| 2017-05-30 | $9.41 | $9.41 | $9.41 | $9.41 | $7.77 | 0 |
| 2017-05-29 | $9.41 | $9.41 | $9.41 | $9.41 | $7.77 | 0 |
| 2017-05-26 | $9.34 | $9.47 | $9.32 | $9.41 | $7.77 | 14,325,110 |
| 2017-05-25 | $9.34 | $9.40 | $9.28 | $9.37 | $7.73 | 14,674,040 |
| 2017-05-24 | $9.39 | $9.39 | $9.24 | $9.34 | $7.71 | 20,098,010 |
| 2017-05-23 | $9.28 | $9.43 | $9.27 | $9.42 | $7.77 | 33,169,400 |
| 2017-05-22 | $9.31 | $9.31 | $9.19 | $9.30 | $7.67 | 28,518,200 |
| 2017-05-19 | $9.33 | $9.41 | $9.24 | $9.30 | $7.67 | 35,629,270 |
| 2017-05-18 | $9.45 | $9.54 | $9.43 | $9.49 | $7.83 | 12,085,230 |
| 2017-05-17 | $9.53 | $9.68 | $9.47 | $9.49 | $7.83 | 21,287,000 |
| 2017-05-16 | $9.37 | $9.53 | $9.34 | $9.52 | $7.86 | 18,365,360 |
| 2017-05-15 | $9.39 | $9.43 | $9.33 | $9.38 | $7.74 | 12,988,900 |
| 2017-05-12 | $9.39 | $9.42 | $9.34 | $9.39 | $7.75 | 9,150,200 |
| 2017-05-11 | $9.25 | $9.42 | $9.22 | $9.40 | $7.76 | 24,358,270 |
| 2017-05-10 | $9.31 | $9.35 | $9.25 | $9.29 | $7.67 | 9,527,850 |
| 2017-05-09 | $9.40 | $9.44 | $9.29 | $9.30 | $7.67 | 16,125,970 |
| 2017-05-08 | $9.29 | $9.44 | $9.25 | $9.43 | $7.78 | 26,669,180 |
| 2017-05-05 | $9.26 | $9.36 | $9.25 | $9.33 | $7.70 | 16,604,920 |
| 2017-05-04 | $9.32 | $9.34 | $9.23 | $9.30 | $7.67 | 12,675,430 |
| 2017-05-03 | $9.38 | $9.45 | $9.29 | $9.32 | $7.69 | 16,040,840 |
| 2017-05-02 | $9.38 | $9.48 | $9.34 | $9.37 | $7.73 | 9,902,640 |
| 2017-05-01 | $9.39 | $9.39 | $9.39 | $9.39 | $7.75 | 0 |
| 2017-04-28 | $9.37 | $9.40 | $9.32 | $9.39 | $7.75 | 6,819,300 |
| 2017-04-27 | $9.43 | $9.44 | $9.31 | $9.39 | $7.75 | 12,010,860 |
| 2017-04-26 | $9.45 | $9.50 | $9.33 | $9.47 | $7.82 | 20,834,950 |
| 2017-04-25 | $9.39 | $9.46 | $9.37 | $9.41 | $7.77 | 12,944,010 |
| 2017-04-24 | $9.40 | $9.47 | $9.21 | $9.46 | $7.81 | 26,401,180 |
| 2017-04-21 | $9.29 | $9.40 | $9.25 | $9.39 | $7.75 | 14,281,300 |
| 2017-04-20 | $9.25 | $9.38 | $9.23 | $9.28 | $7.66 | 15,449,020 |
| 2017-04-19 | $9.20 | $9.29 | $9.10 | $9.26 | $7.64 | 27,540,740 |
| 2017-04-18 | $9.21 | $9.28 | $9.20 | $9.23 | $7.62 | 10,217,180 |
| 2017-04-17 | $9.28 | $9.29 | $9.17 | $9.23 | $7.62 | 19,905,900 |
| 2017-04-14 | $9.44 | $9.50 | $9.22 | $9.29 | $7.67 | 16,338,680 |
| 2017-04-13 | $9.33 | $9.55 | $9.28 | $9.46 | $7.81 | 24,353,300 |
| 2017-04-12 | $9.15 | $9.41 | $9.12 | $9.36 | $7.72 | 29,311,900 |
| 2017-04-11 | $9.24 | $9.31 | $9.06 | $9.17 | $7.57 | 27,154,440 |
| 2017-04-10 | $9.26 | $9.33 | $9.20 | $9.28 | $7.66 | 17,167,020 |
| 2017-04-07 | $9.12 | $9.29 | $9.11 | $9.25 | $7.63 | 29,502,690 |
| 2017-04-06 | $9.07 | $9.14 | $9.07 | $9.13 | $7.53 | 14,125,010 |
| 2017-04-05 | $9.06 | $9.12 | $9.03 | $9.07 | $7.49 | 13,761,310 |
| 2017-04-04 | $9.05 | $9.05 | $9.05 | $9.05 | $7.47 | 0 |
| 2017-04-03 | $9.05 | $9.05 | $9.05 | $9.05 | $7.47 | 0 |
| 2017-03-31 | $8.99 | $9.12 | $8.98 | $9.05 | $7.47 | 20,176,340 |
| 2017-03-30 | $8.97 | $9.03 | $8.90 | $9.00 | $7.43 | 19,194,630 |
| 2017-03-29 | $8.99 | $9.03 | $8.92 | $8.97 | $7.40 | 12,443,240 |
| 2017-03-28 | $9.07 | $9.07 | $8.91 | $8.97 | $7.40 | 15,885,380 |
| 2017-03-27 | $9.11 | $9.15 | $9.01 | $9.04 | $7.46 | 16,358,660 |
| 2017-03-24 | $9.11 | $9.18 | $9.06 | $9.10 | $7.51 | 21,232,410 |
| 2017-03-23 | $9.12 | $9.21 | $9.05 | $9.09 | $7.50 | 19,745,150 |
| 2017-03-22 | $9.20 | $9.20 | $9.08 | $9.15 | $7.55 | 15,911,840 |
| 2017-03-21 | $9.21 | $9.29 | $9.18 | $9.22 | $7.61 | 20,574,250 |
| 2017-03-20 | $9.10 | $9.25 | $9.10 | $9.22 | $7.61 | 38,832,560 |
| 2017-03-17 | $9.04 | $9.21 | $9.01 | $9.07 | $7.49 | 32,362,910 |
| 2017-03-16 | $9.02 | $9.11 | $9.00 | $9.03 | $7.45 | 17,889,890 |
| 2017-03-15 | $9.00 | $9.26 | $9.00 | $9.07 | $7.49 | 65,936,130 |
| 2017-03-14 | $8.84 | $8.88 | $8.81 | $8.87 | $7.32 | 10,243,850 |
| 2017-03-13 | $8.79 | $8.83 | $8.75 | $8.82 | $7.28 | 15,329,760 |
| 2017-03-10 | $8.79 | $8.82 | $8.78 | $8.80 | $7.26 | 10,996,100 |
| 2017-03-09 | $8.82 | $8.82 | $8.74 | $8.81 | $7.27 | 11,351,610 |
| 2017-03-08 | $8.80 | $8.81 | $8.76 | $8.80 | $7.26 | 9,062,640 |
| 2017-03-07 | $8.81 | $8.82 | $8.75 | $8.79 | $7.25 | 10,331,710 |
| 2017-03-06 | $8.79 | $8.83 | $8.77 | $8.82 | $7.28 | 13,195,330 |
| 2017-03-03 | $8.80 | $8.81 | $8.74 | $8.80 | $7.26 | 18,652,060 |
| 2017-03-02 | $8.87 | $8.91 | $8.80 | $8.82 | $7.28 | 14,864,050 |
| 2017-03-01 | $8.86 | $8.89 | $8.83 | $8.85 | $7.30 | 8,687,000 |
| 2017-02-28 | $8.86 | $8.87 | $8.81 | $8.84 | $7.30 | 11,382,250 |
| 2017-02-27 | $8.93 | $8.96 | $8.85 | $8.85 | $7.30 | 15,621,200 |
| 2017-02-24 | $8.95 | $8.99 | $8.93 | $8.94 | $7.38 | 11,858,560 |
| 2017-02-23 | $8.98 | $9.04 | $8.93 | $8.96 | $7.39 | 20,977,520 |
| 2017-02-22 | $8.96 | $8.99 | $8.92 | $8.98 | $7.41 | 15,711,800 |
| 2017-02-21 | $8.93 | $8.99 | $8.92 | $8.96 | $7.39 | 21,241,370 |
| 2017-02-20 | $8.89 | $8.97 | $8.86 | $8.92 | $7.36 | 38,677,490 |
| 2017-02-17 | $8.97 | $9.01 | $8.88 | $8.89 | $7.34 | 15,424,000 |
| 2017-02-16 | $8.89 | $9.01 | $8.88 | $8.99 | $7.42 | 19,405,980 |
| 2017-02-15 | $8.89 | $9.01 | $8.86 | $8.89 | $7.34 | 22,986,610 |
| 2017-02-14 | $8.87 | $8.91 | $8.86 | $8.88 | $7.33 | 13,701,190 |
| 2017-02-13 | $8.84 | $8.93 | $8.82 | $8.88 | $7.33 | 21,613,560 |
| 2017-02-10 | $8.81 | $8.86 | $8.78 | $8.84 | $7.30 | 17,404,560 |
| 2017-02-09 | $8.85 | $8.86 | $8.79 | $8.82 | $7.28 | 15,194,000 |
| 2017-02-08 | $8.78 | $8.86 | $8.76 | $8.84 | $7.30 | 10,664,780 |
| 2017-02-07 | $8.80 | $8.85 | $8.76 | $8.77 | $7.24 | 8,518,290 |
| 2017-02-06 | $8.75 | $8.84 | $8.74 | $8.82 | $7.28 | 8,115,330 |
| 2017-02-03 | $8.84 | $8.86 | $8.74 | $8.75 | $7.22 | 6,283,400 |
| 2017-02-02 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2017-02-01 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2017-01-31 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2017-01-30 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2017-01-27 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2017-01-26 | $8.86 | $8.88 | $8.81 | $8.84 | $7.30 | 9,554,500 |
| 2017-01-25 | $8.85 | $8.90 | $8.84 | $8.85 | $7.30 | 5,903,270 |
| 2017-01-24 | $8.81 | $8.90 | $8.80 | $8.87 | $7.32 | 13,539,720 |
| 2017-01-23 | $8.82 | $8.85 | $8.77 | $8.82 | $7.28 | 15,083,260 |
| 2017-01-20 | $8.78 | $8.83 | $8.77 | $8.82 | $7.28 | 9,060,360 |
| 2017-01-19 | $8.79 | $8.83 | $8.77 | $8.80 | $7.26 | 5,156,910 |
| 2017-01-18 | $8.75 | $8.83 | $8.73 | $8.80 | $7.26 | 11,801,550 |
| 2017-01-17 | $8.75 | $8.78 | $8.70 | $8.75 | $7.22 | 12,334,560 |
| 2017-01-16 | $8.63 | $8.84 | $8.58 | $8.78 | $7.25 | 38,650,980 |
| 2017-01-13 | $8.62 | $8.69 | $8.57 | $8.65 | $7.14 | 13,927,190 |
| 2017-01-12 | $8.69 | $8.70 | $8.59 | $8.63 | $7.12 | 12,015,690 |
| 2017-01-11 | $8.71 | $8.75 | $8.65 | $8.69 | $7.17 | 14,379,580 |
| 2017-01-10 | $8.74 | $8.79 | $8.69 | $8.72 | $7.20 | 8,939,750 |
| 2017-01-09 | $8.75 | $8.78 | $8.72 | $8.75 | $7.22 | 9,972,550 |
| 2017-01-06 | $8.74 | $8.84 | $8.73 | $8.74 | $7.21 | 8,915,950 |
| 2017-01-05 | $8.77 | $8.82 | $8.72 | $8.74 | $7.21 | 8,977,950 |
| 2017-01-04 | $8.75 | $8.79 | $8.71 | $8.77 | $7.24 | 7,652,870 |
| 2017-01-03 | $8.70 | $8.75 | $8.67 | $8.73 | $7.20 | 10,196,600 |
| 2017-01-02 | $8.70 | $8.70 | $8.70 | $8.70 | $7.18 | 0 |
| 2016-12-30 | $8.63 | $8.70 | $8.62 | $8.70 | $7.18 | 9,894,220 |
| 2016-12-29 | $8.58 | $8.64 | $8.54 | $8.62 | $7.11 | 6,387,310 |
| 2016-12-28 | $8.63 | $8.66 | $8.54 | $8.58 | $7.08 | 9,437,640 |
| 2016-12-27 | $8.65 | $8.71 | $8.62 | $8.63 | $7.12 | 7,995,200 |
| 2016-12-26 | $8.69 | $8.69 | $8.57 | $8.65 | $7.14 | 9,601,710 |
| 2016-12-23 | $8.75 | $8.78 | $8.64 | $8.71 | $7.19 | 6,953,750 |
| 2016-12-22 | $8.70 | $8.81 | $8.70 | $8.78 | $7.25 | 10,836,450 |
| 2016-12-21 | $8.67 | $8.78 | $8.66 | $8.74 | $7.21 | 9,626,660 |
| 2016-12-20 | $8.70 | $8.72 | $8.59 | $8.63 | $7.12 | 11,153,310 |
| 2016-12-19 | $8.65 | $8.76 | $8.63 | $8.68 | $7.16 | 8,725,370 |
| 2016-12-16 | $8.64 | $8.67 | $8.63 | $8.65 | $7.14 | 14,116,660 |
| 2016-12-15 | $8.83 | $8.85 | $8.60 | $8.62 | $7.11 | 29,000,250 |
| 2016-12-14 | $8.88 | $8.92 | $8.83 | $8.84 | $7.30 | 11,846,540 |
| 2016-12-13 | $8.92 | $8.95 | $8.79 | $8.90 | $7.34 | 15,026,630 |
| 2016-12-12 | $9.10 | $9.12 | $8.91 | $8.92 | $7.36 | 30,596,140 |
| 2016-12-09 | $9.06 | $9.17 | $9.02 | $9.11 | $7.52 | 12,290,490 |
| 2016-12-08 | $9.11 | $9.13 | $9.02 | $9.05 | $7.47 | 10,370,300 |
| 2016-12-07 | $9.05 | $9.10 | $9.00 | $9.10 | $7.51 | 11,795,160 |
| 2016-12-06 | $9.08 | $9.13 | $9.04 | $9.05 | $7.47 | 9,823,610 |
| 2016-12-05 | $9.19 | $9.25 | $9.02 | $9.06 | $7.48 | 32,649,550 |
| 2016-12-02 | $9.30 | $9.43 | $9.24 | $9.33 | $7.70 | 31,093,000 |
| 2016-12-01 | $9.18 | $9.38 | $9.15 | $9.28 | $7.66 | 27,968,130 |
| 2016-11-30 | $9.29 | $9.33 | $9.12 | $9.19 | $7.58 | 25,889,070 |
| 2016-11-29 | $9.06 | $9.38 | $9.03 | $9.32 | $7.69 | 54,287,120 |
| 2016-11-28 | $9.09 | $9.18 | $9.00 | $9.04 | $7.46 | 31,938,110 |
| 2016-11-25 | $9.02 | $9.10 | $8.98 | $9.07 | $7.49 | 23,023,250 |
| 2016-11-24 | $8.98 | $9.09 | $8.96 | $8.99 | $7.42 | 18,762,710 |
| 2016-11-23 | $9.08 | $9.09 | $8.98 | $9.00 | $7.43 | 20,851,880 |
| 2016-11-22 | $9.08 | $9.09 | $9.03 | $9.05 | $7.47 | 12,836,240 |
| 2016-11-21 | $9.00 | $9.23 | $8.97 | $9.07 | $7.49 | 27,430,360 |
| 2016-11-18 | $9.06 | $9.13 | $8.98 | $9.01 | $7.44 | 15,227,890 |
| 2016-11-17 | $8.94 | $9.12 | $8.92 | $9.05 | $7.47 | 25,629,150 |
| 2016-11-16 | $8.86 | $8.98 | $8.85 | $8.95 | $7.39 | 14,291,850 |
| 2016-11-15 | $8.88 | $8.88 | $8.83 | $8.86 | $7.31 | 7,359,930 |
| 2016-11-14 | $8.90 | $8.92 | $8.84 | $8.85 | $7.30 | 15,666,630 |
| 2016-11-11 | $8.79 | $8.87 | $8.77 | $8.87 | $7.32 | 14,398,820 |
| 2016-11-10 | $8.75 | $8.85 | $8.75 | $8.80 | $7.26 | 12,888,460 |
| 2016-11-09 | $8.83 | $8.85 | $8.67 | $8.71 | $7.19 | 11,618,480 |
| 2016-11-08 | $8.77 | $8.87 | $8.75 | $8.82 | $7.28 | 11,948,120 |
| 2016-11-07 | $8.73 | $8.77 | $8.69 | $8.74 | $7.21 | 7,014,830 |
| 2016-11-04 | $8.74 | $8.79 | $8.69 | $8.72 | $7.20 | 10,980,190 |
| 2016-11-03 | $8.68 | $8.80 | $8.66 | $8.78 | $7.25 | 13,947,670 |
| 2016-11-02 | $8.74 | $8.79 | $8.67 | $8.68 | $7.16 | 10,951,400 |
| 2016-11-01 | $8.70 | $8.77 | $8.67 | $8.77 | $7.24 | 9,400,220 |
| 2016-10-31 | $8.76 | $8.77 | $8.66 | $8.70 | $7.18 | 0 |
| 2016-10-28 | $8.85 | $8.85 | $8.78 | $8.79 | $7.25 | 7,939,470 |
| 2016-10-27 | $8.80 | $8.85 | $8.78 | $8.84 | $7.30 | 10,880,970 |
| 2016-10-26 | $8.81 | $8.86 | $8.78 | $8.80 | $7.26 | 16,395,730 |
| 2016-10-25 | $8.86 | $8.87 | $8.75 | $8.82 | $7.28 | 24,688,210 |
| 2016-10-24 | $8.73 | $8.86 | $8.69 | $8.85 | $7.30 | 26,292,200 |
| 2016-10-21 | $8.70 | $8.75 | $8.65 | $8.73 | $7.20 | 14,470,990 |
| 2016-10-20 | $8.72 | $8.73 | $8.62 | $8.70 | $7.18 | 14,206,690 |
| 2016-10-19 | $8.71 | $8.76 | $8.69 | $8.69 | $7.17 | 16,857,420 |
| 2016-10-18 | $8.65 | $8.72 | $8.61 | $8.71 | $7.19 | 29,811,400 |
| 2016-10-17 | $8.78 | $8.78 | $8.64 | $8.65 | $7.14 | 10,154,910 |
| 2016-10-14 | $8.79 | $8.82 | $8.72 | $8.76 | $7.23 | 9,323,750 |
| 2016-10-13 | $8.85 | $8.87 | $8.75 | $8.82 | $7.28 | 9,418,320 |
| 2016-10-12 | $8.82 | $8.89 | $8.80 | $8.85 | $7.30 | 12,585,450 |
| 2016-10-11 | $8.77 | $8.86 | $8.73 | $8.86 | $7.31 | 14,675,180 |
| 2016-10-10 | $8.70 | $8.85 | $8.68 | $8.83 | $7.29 | 13,746,210 |
| 2016-10-07 | $8.67 | $8.67 | $8.67 | $8.67 | $7.16 | 0 |
| 2016-10-06 | $8.67 | $8.67 | $8.67 | $8.67 | $7.16 | 0 |
| 2016-10-05 | $8.67 | $8.67 | $8.67 | $8.67 | $7.16 | 0 |
| 2016-10-04 | $8.67 | $8.67 | $8.67 | $8.67 | $7.16 | 0 |
| 2016-10-03 | $8.67 | $8.67 | $8.67 | $8.67 | $7.16 | 0 |
| 2016-09-30 | $8.66 | $8.70 | $8.65 | $8.67 | $7.16 | 5,987,410 |
| 2016-09-29 | $8.68 | $8.73 | $8.65 | $8.67 | $7.16 | 6,876,280 |
| 2016-09-28 | $8.64 | $8.72 | $8.61 | $8.68 | $7.16 | 8,456,840 |
| 2016-09-27 | $8.60 | $8.64 | $8.56 | $8.64 | $7.13 | 9,951,000 |
| 2016-09-26 | $8.68 | $8.69 | $8.55 | $8.56 | $7.06 | 11,882,500 |
| 2016-09-23 | $8.76 | $8.78 | $8.67 | $8.70 | $7.18 | 9,395,090 |
| 2016-09-22 | $8.79 | $8.81 | $8.73 | $8.76 | $7.23 | 13,447,870 |
| 2016-09-21 | $8.77 | $8.78 | $8.72 | $8.74 | $7.21 | 6,092,060 |
| 2016-09-20 | $8.75 | $8.78 | $8.71 | $8.75 | $7.22 | 5,051,560 |
| 2016-09-19 | $8.67 | $8.79 | $8.67 | $8.73 | $7.20 | 15,504,780 |
| 2016-09-16 | $8.65 | $8.65 | $8.65 | $8.65 | $7.14 | 0 |
| 2016-09-15 | $8.65 | $8.65 | $8.65 | $8.65 | $7.14 | 0 |
| 2016-09-14 | $8.69 | $8.74 | $8.63 | $8.65 | $7.14 | 13,364,570 |
| 2016-09-13 | $8.82 | $8.84 | $8.70 | $8.73 | $7.20 | 12,750,190 |
| 2016-09-12 | $8.81 | $8.86 | $8.70 | $8.80 | $7.26 | 47,091,140 |
| 2016-09-09 | $9.05 | $9.07 | $8.90 | $8.91 | $7.35 | 26,152,600 |
| 2016-09-08 | $9.13 | $9.14 | $9.01 | $9.05 | $7.47 | 9,870,090 |
| 2016-09-07 | $9.16 | $9.16 | $9.07 | $9.10 | $7.51 | 11,368,300 |
| 2016-09-06 | $9.12 | $9.17 | $9.06 | $9.14 | $7.54 | 12,526,990 |
| 2016-09-05 | $9.12 | $9.15 | $9.05 | $9.13 | $7.53 | 11,922,130 |
| 2016-09-02 | $9.08 | $9.13 | $9.03 | $9.11 | $7.52 | 14,350,000 |
| 2016-09-01 | $9.16 | $9.23 | $9.09 | $9.11 | $7.52 | 17,088,470 |
| 2016-08-31 | $9.08 | $9.15 | $9.01 | $9.14 | $7.54 | 12,047,160 |
| 2016-08-30 | $9.09 | $9.17 | $9.08 | $9.10 | $7.51 | 10,271,780 |
| 2016-08-29 | $9.15 | $9.17 | $9.04 | $9.09 | $7.50 | 20,661,530 |
| 2016-08-26 | $9.17 | $9.21 | $9.14 | $9.16 | $7.56 | 11,955,160 |
| 2016-08-25 | $9.28 | $9.28 | $9.12 | $9.14 | $7.54 | 20,761,800 |
| 2016-08-24 | $9.30 | $9.37 | $9.28 | $9.32 | $7.69 | 12,119,940 |
| 2016-08-23 | $9.40 | $9.46 | $9.24 | $9.29 | $7.67 | 17,687,640 |
| 2016-08-22 | $9.42 | $9.52 | $9.40 | $9.42 | $7.77 | 13,709,130 |
| 2016-08-19 | $9.56 | $9.56 | $9.35 | $9.43 | $7.78 | 23,135,210 |
| 2016-08-18 | $9.61 | $9.65 | $9.52 | $9.53 | $7.86 | 12,544,160 |
| 2016-08-17 | $9.60 | $9.67 | $9.55 | $9.60 | $7.92 | 11,297,510 |
| 2016-08-16 | $9.67 | $9.85 | $9.56 | $9.60 | $7.92 | 30,623,330 |
| 2016-08-15 | $9.52 | $9.80 | $9.52 | $9.69 | $8.00 | 35,688,400 |
| 2016-08-12 | $9.24 | $9.50 | $9.24 | $9.47 | $7.82 | 24,394,770 |
| 2016-08-11 | $9.31 | $9.37 | $9.22 | $9.25 | $7.63 | 14,854,840 |
| 2016-08-10 | $9.26 | $9.38 | $9.24 | $9.33 | $7.70 | 23,855,620 |
| 2016-08-09 | $9.19 | $9.28 | $9.15 | $9.24 | $7.63 | 14,239,340 |
| 2016-08-08 | $9.04 | $9.21 | $9.02 | $9.20 | $7.59 | 14,454,710 |
| 2016-08-05 | $9.09 | $9.11 | $9.02 | $9.07 | $7.49 | 16,015,990 |
| 2016-08-04 | $9.08 | $9.12 | $9.03 | $9.12 | $7.53 | 10,644,990 |
| 2016-08-03 | $9.09 | $9.17 | $9.07 | $9.12 | $7.53 | 13,627,110 |
| 2016-08-02 | $9.15 | $9.22 | $9.05 | $9.12 | $7.53 | 17,735,410 |
| 2016-08-01 | $9.12 | $9.28 | $9.05 | $9.18 | $7.58 | 21,296,060 |
| 2016-07-29 | $9.24 | $9.36 | $9.12 | $9.14 | $7.54 | 22,990,400 |
| 2016-07-28 | $9.01 | $9.46 | $9.00 | $9.22 | $7.61 | 54,135,810 |
| 2016-07-27 | $8.94 | $9.24 | $8.93 | $9.04 | $7.46 | 62,605,970 |
| 2016-07-26 | $8.85 | $8.96 | $8.83 | $8.95 | $7.39 | 13,361,080 |
| 2016-07-25 | $8.78 | $8.90 | $8.78 | $8.84 | $7.30 | 13,561,200 |
| 2016-07-22 | $8.92 | $8.99 | $8.81 | $8.86 | $7.31 | 19,471,140 |
| 2016-07-21 | $8.91 | $9.06 | $8.89 | $8.93 | $7.37 | 18,490,450 |
| 2016-07-20 | $8.90 | $9.01 | $8.86 | $8.92 | $7.36 | 14,839,920 |
| 2016-07-19 | $8.95 | $9.03 | $8.88 | $8.92 | $7.36 | 16,214,760 |
| 2016-07-18 | $8.87 | $9.02 | $8.86 | $8.94 | $7.38 | 22,312,410 |
| 2016-07-15 | $8.83 | $8.92 | $8.79 | $8.89 | $7.34 | 20,052,930 |
| 2016-07-14 | $8.84 | $8.88 | $8.78 | $8.81 | $7.27 | 19,078,730 |
| 2016-07-13 | $8.97 | $9.22 | $8.81 | $8.88 | $7.33 | 61,991,940 |
| 2016-07-12 | $8.46 | $8.88 | $8.44 | $8.83 | $7.29 | 61,546,670 |
| 2016-07-11 | $8.51 | $8.54 | $8.40 | $8.47 | $6.99 | 17,886,580 |
| 2016-07-08 | $8.50 | $8.53 | $8.45 | $8.51 | $7.02 | 14,067,240 |
| 2016-07-07 | $8.57 | $8.60 | $8.49 | $8.51 | $7.02 | 27,872,830 |
| 2016-07-06 | $8.45 | $8.73 | $8.40 | $8.65 | $7.14 | 35,196,500 |
| 2016-07-05 | $8.46 | $8.49 | $8.42 | $8.46 | $6.98 | 13,280,590 |
| 2016-07-04 | $8.29 | $8.47 | $8.28 | $8.42 | $6.95 | 24,943,650 |
| 2016-07-01 | $8.30 | $8.31 | $8.26 | $8.30 | $6.85 | 11,357,080 |
| 2016-06-30 | $8.26 | $8.33 | $8.24 | $8.26 | $6.82 | 12,535,210 |
| 2016-06-29 | $8.22 | $8.31 | $8.18 | $8.27 | $6.82 | 21,286,360 |
| 2016-06-28 | $8.21 | $8.24 | $8.14 | $8.20 | $6.77 | 13,786,630 |
| 2016-06-27 | $8.19 | $8.25 | $8.10 | $8.23 | $6.79 | 12,821,500 |
| 2016-06-24 | $8.55 | $8.60 | $8.35 | $8.44 | $6.97 | 19,323,490 |
| 2016-06-23 | $8.65 | $8.68 | $8.53 | $8.54 | $7.05 | 14,242,430 |
| 2016-06-22 | $8.47 | $8.66 | $8.44 | $8.65 | $7.14 | 22,584,520 |
| 2016-06-21 | $8.49 | $8.54 | $8.46 | $8.47 | $6.99 | 11,345,760 |
| 2016-06-20 | $8.38 | $8.51 | $8.37 | $8.49 | $7.01 | 14,098,700 |
| 2016-06-17 | $8.38 | $8.42 | $8.36 | $8.39 | $6.92 | 9,787,810 |
| 2016-06-16 | $8.40 | $8.42 | $8.30 | $8.34 | $6.88 | 7,631,160 |
| 2016-06-15 | $8.30 | $8.42 | $8.28 | $8.40 | $6.93 | 13,396,600 |
| 2016-06-14 | $8.32 | $8.36 | $8.27 | $8.30 | $6.85 | 12,012,570 |
| 2016-06-13 | $8.47 | $8.48 | $8.29 | $8.32 | $6.87 | 19,631,070 |
| 2016-06-10 | $8.53 | $8.53 | $8.53 | $8.53 | $7.04 | 0 |
| 2016-06-09 | $8.53 | $8.53 | $8.53 | $8.53 | $7.04 | 0 |
| 2016-06-08 | $8.54 | $8.56 | $8.47 | $8.53 | $7.04 | 10,780,280 |
| 2016-06-07 | $8.56 | $8.58 | $8.49 | $8.52 | $7.03 | 12,318,350 |
| 2016-06-06 | $8.61 | $8.64 | $8.55 | $8.58 | $7.08 | 14,986,210 |
| 2016-06-03 | $8.48 | $8.68 | $8.47 | $8.61 | $7.11 | 22,556,200 |
| 2016-06-02 | $8.48 | $8.51 | $8.44 | $8.47 | $6.99 | 9,520,850 |
| 2016-06-01 | $8.54 | $8.54 | $8.54 | $8.54 | $7.05 | 0 |
| 2016-05-31 | $8.33 | $8.54 | $8.31 | $8.54 | $7.05 | 28,769,050 |
| 2016-05-30 | $8.34 | $8.37 | $8.28 | $8.31 | $6.86 | 6,265,980 |
| 2016-05-27 | $8.35 | $8.38 | $8.31 | $8.34 | $6.88 | 6,911,640 |
| 2016-05-26 | $8.39 | $8.43 | $8.25 | $8.34 | $6.88 | 13,993,100 |
| 2016-05-25 | $8.47 | $8.47 | $8.38 | $8.39 | $6.92 | 5,877,050 |
| 2016-05-24 | $8.41 | $8.48 | $8.38 | $8.40 | $6.93 | 8,433,400 |
| 2016-05-23 | $8.44 | $8.49 | $8.42 | $8.43 | $6.96 | 8,479,630 |
| 2016-05-20 | $8.39 | $8.47 | $8.33 | $8.43 | $6.96 | 12,310,530 |
| 2016-05-19 | $8.41 | $8.55 | $8.38 | $8.41 | $6.94 | 11,408,390 |
| 2016-05-18 | $8.42 | $8.49 | $8.32 | $8.43 | $6.96 | 22,084,980 |
| 2016-05-17 | $8.64 | $8.67 | $8.39 | $8.47 | $6.99 | 25,297,680 |
| 2016-05-16 | $8.63 | $8.71 | $8.53 | $8.61 | $7.11 | 18,287,730 |
| 2016-05-13 | $8.68 | $8.77 | $8.62 | $8.63 | $7.12 | 23,312,350 |
| 2016-05-12 | $8.36 | $8.99 | $8.35 | $8.78 | $7.25 | 80,851,720 |
| 2016-05-11 | $8.25 | $8.51 | $8.22 | $8.44 | $6.97 | 30,294,780 |
| 2016-05-10 | $8.13 | $8.22 | $8.10 | $8.19 | $6.76 | 7,825,470 |
| 2016-05-09 | $8.32 | $8.32 | $8.11 | $8.13 | $6.71 | 22,007,110 |
| 2016-05-06 | $8.48 | $8.57 | $8.31 | $8.33 | $6.87 | 13,398,220 |
| 2016-05-05 | $8.52 | $8.52 | $8.42 | $8.48 | $7.00 | 8,339,520 |
| 2016-05-04 | $8.52 | $8.57 | $8.49 | $8.52 | $7.03 | 11,404,780 |
| 2016-05-03 | $8.50 | $8.62 | $8.45 | $8.55 | $7.06 | 29,358,670 |
| 2016-05-02 | $8.46 | $8.46 | $8.46 | $8.46 | $6.98 | 0 |
| 2016-04-29 | $8.41 | $8.50 | $8.34 | $8.46 | $6.98 | 12,183,070 |
| 2016-04-28 | $8.37 | $8.42 | $8.31 | $8.37 | $6.91 | 11,231,390 |
| 2016-04-27 | $8.33 | $8.43 | $8.31 | $8.37 | $6.91 | 11,219,150 |
| 2016-04-26 | $8.29 | $8.33 | $8.25 | $8.31 | $6.86 | 8,211,090 |
| 2016-04-25 | $8.32 | $8.33 | $8.24 | $8.30 | $6.85 | 8,738,220 |
| 2016-04-22 | $8.31 | $8.35 | $8.27 | $8.33 | $6.87 | 7,949,380 |
| 2016-04-21 | $8.32 | $8.39 | $8.28 | $8.31 | $6.86 | 13,383,120 |
| 2016-04-20 | $8.52 | $8.59 | $8.19 | $8.37 | $6.91 | 42,382,500 |
| 2016-04-19 | $8.53 | $8.59 | $8.46 | $8.53 | $7.04 | 15,130,490 |
| 2016-04-18 | $8.68 | $8.69 | $8.45 | $8.50 | $7.01 | 23,561,130 |
| 2016-04-15 | $8.78 | $8.80 | $8.70 | $8.72 | $7.20 | 11,574,610 |
| 2016-04-14 | $8.73 | $8.84 | $8.70 | $8.78 | $7.25 | 21,811,060 |
| 2016-04-13 | $8.54 | $8.77 | $8.54 | $8.71 | $7.19 | 37,607,080 |
| 2016-04-12 | $8.53 | $8.58 | $8.46 | $8.51 | $7.02 | 11,534,990 |
| 2016-04-11 | $8.43 | $8.58 | $8.43 | $8.52 | $7.03 | 15,809,940 |
| 2016-04-08 | $8.54 | $8.56 | $8.33 | $8.38 | $6.92 | 23,920,070 |
| 2016-04-07 | $8.61 | $8.65 | $8.47 | $8.53 | $7.04 | 20,927,150 |
| 2016-04-06 | $8.60 | $8.66 | $8.55 | $8.60 | $7.10 | 15,926,830 |
| 2016-04-05 | $8.58 | $8.68 | $8.51 | $8.65 | $7.14 | 31,798,230 |
| 2016-04-04 | $8.57 | $8.57 | $8.57 | $8.57 | $7.07 | 0 |
| 2016-04-01 | $8.55 | $8.58 | $8.45 | $8.57 | $7.07 | 18,304,600 |
| 2016-03-31 | $8.55 | $8.64 | $8.47 | $8.55 | $7.06 | 27,311,450 |
| 2016-03-30 | $8.36 | $8.54 | $8.36 | $8.54 | $7.05 | 20,735,800 |
| 2016-03-29 | $8.36 | $8.45 | $8.29 | $8.32 | $6.87 | 19,033,770 |
| 2016-03-28 | $8.37 | $8.47 | $8.31 | $8.32 | $6.87 | 13,666,630 |
| 2016-03-25 | $8.26 | $8.37 | $8.25 | $8.35 | $6.89 | 17,353,550 |
| 2016-03-24 | $8.42 | $8.42 | $8.25 | $8.26 | $6.82 | 18,107,360 |
| 2016-03-23 | $8.55 | $8.57 | $8.39 | $8.44 | $6.97 | 17,921,820 |
| 2016-03-22 | $8.51 | $8.66 | $8.48 | $8.55 | $7.06 | 22,653,980 |
| 2016-03-21 | $8.49 | $8.63 | $8.46 | $8.53 | $7.04 | 33,023,970 |
| 2016-03-18 | $8.39 | $8.58 | $8.38 | $8.44 | $6.97 | 51,255,810 |
| 2016-03-17 | $8.28 | $8.39 | $8.21 | $8.38 | $6.92 | 26,790,500 |
| 2016-03-16 | $8.14 | $8.31 | $8.08 | $8.31 | $6.86 | 38,331,380 |
| 2016-03-15 | $8.15 | $8.18 | $8.07 | $8.16 | $6.73 | 14,644,000 |
| 2016-03-14 | $8.02 | $8.22 | $8.00 | $8.17 | $6.74 | 19,339,900 |
| 2016-03-11 | $7.99 | $8.04 | $7.90 | $7.97 | $6.58 | 15,407,230 |
| 2016-03-10 | $8.15 | $8.22 | $8.01 | $8.02 | $6.62 | 14,539,100 |
| 2016-03-09 | $8.20 | $8.24 | $8.07 | $8.23 | $6.79 | 16,651,770 |
| 2016-03-08 | $8.25 | $8.32 | $8.02 | $8.30 | $6.85 | 21,099,810 |
| 2016-03-07 | $8.42 | $8.43 | $8.21 | $8.30 | $6.85 | 26,209,450 |
| 2016-03-04 | $8.12 | $8.36 | $8.03 | $8.30 | $6.85 | 47,189,950 |
| 2016-03-03 | $8.08 | $8.19 | $8.06 | $8.13 | $6.71 | 27,323,240 |
| 2016-03-02 | $7.81 | $8.13 | $7.81 | $8.10 | $6.68 | 30,502,500 |
| 2016-03-01 | $7.75 | $7.84 | $7.61 | $7.80 | $6.44 | 15,751,380 |
| 2016-02-29 | $7.86 | $7.86 | $7.52 | $7.72 | $6.37 | 28,890,440 |
| 2016-02-26 | $7.78 | $7.93 | $7.69 | $7.86 | $6.49 | 23,203,880 |
| 2016-02-25 | $8.20 | $8.23 | $7.62 | $7.70 | $6.35 | 39,876,940 |
| 2016-02-24 | $8.08 | $8.33 | $8.04 | $8.24 | $6.80 | 37,121,680 |
| 2016-02-23 | $8.18 | $8.27 | $8.00 | $8.09 | $6.68 | 25,689,220 |
| 2016-02-22 | $8.09 | $8.23 | $7.98 | $8.17 | $6.74 | 34,316,860 |
| 2016-02-19 | $8.02 | $8.08 | $7.96 | $8.01 | $6.61 | 14,641,810 |
| 2016-02-18 | $8.08 | $8.13 | $8.03 | $8.04 | $6.64 | 23,468,640 |
| 2016-02-17 | $7.95 | $8.03 | $7.94 | $8.03 | $6.63 | 19,324,270 |
| 2016-02-16 | $7.77 | $8.03 | $7.77 | $8.01 | $6.61 | 20,891,750 |
| 2016-02-15 | $7.62 | $7.81 | $7.62 | $7.76 | $6.40 | 13,122,850 |
| 2016-02-12 | $7.85 | $7.85 | $7.85 | $7.85 | $6.48 | 0 |
| 2016-02-11 | $7.85 | $7.85 | $7.85 | $7.85 | $6.48 | 0 |
| 2016-02-10 | $7.85 | $7.85 | $7.85 | $7.85 | $6.48 | 0 |
| 2016-02-09 | $7.85 | $7.85 | $7.85 | $7.85 | $6.48 | 0 |
| 2016-02-08 | $7.85 | $7.85 | $7.85 | $7.85 | $6.48 | 0 |
| 2016-02-05 | $7.97 | $8.01 | $7.84 | $7.85 | $6.48 | 16,356,380 |
| 2016-02-04 | $7.92 | $8.04 | $7.91 | $7.96 | $6.57 | 15,833,790 |
| 2016-02-03 | $7.88 | $7.94 | $7.82 | $7.91 | $6.53 | 13,890,090 |
| 2016-02-02 | $7.81 | $8.02 | $7.79 | $7.98 | $6.59 | 19,898,170 |
| 2016-02-01 | $7.77 | $7.91 | $7.70 | $7.80 | $6.44 | 20,319,990 |
| 2016-01-29 | $7.50 | $7.85 | $7.50 | $7.75 | $6.40 | 21,948,730 |
| 2016-01-28 | $7.67 | $7.81 | $7.41 | $7.51 | $6.20 | 30,287,820 |
| 2016-01-27 | $7.85 | $7.93 | $7.57 | $7.69 | $6.35 | 41,064,490 |
| 2016-01-26 | $8.22 | $8.23 | $7.79 | $7.84 | $6.47 | 38,546,750 |
| 2016-01-25 | $8.26 | $8.36 | $8.22 | $8.28 | $6.83 | 18,692,860 |
| 2016-01-22 | $8.29 | $8.33 | $8.10 | $8.25 | $6.81 | 23,303,890 |
| 2016-01-21 | $8.30 | $8.46 | $8.18 | $8.19 | $6.76 | 32,683,850 |
| 2016-01-20 | $8.48 | $8.66 | $8.26 | $8.35 | $6.89 | 52,017,900 |
| 2016-01-19 | $8.30 | $8.55 | $8.26 | $8.50 | $7.01 | 44,700,010 |
| 2016-01-18 | $8.40 | $8.44 | $8.03 | $8.29 | $6.84 | 54,559,080 |
| 2016-01-15 | $8.90 | $8.92 | $8.39 | $8.43 | $6.96 | 37,643,090 |
| 2016-01-14 | $8.50 | $8.97 | $8.50 | $8.90 | $7.34 | 38,078,690 |
| 2016-01-13 | $9.36 | $9.45 | $8.75 | $8.82 | $7.28 | 73,378,070 |
| 2016-01-12 | $9.51 | $9.60 | $9.33 | $9.45 | $7.80 | 22,936,550 |
| 2016-01-11 | $9.90 | $10.02 | $9.44 | $9.48 | $7.82 | 47,273,280 |
| 2016-01-08 | $10.10 | $10.19 | $9.80 | $9.99 | $8.24 | 45,209,080 |
| 2016-01-07 | $10.27 | $10.29 | $9.71 | $9.85 | $8.13 | 11,812,740 |
| 2016-01-06 | $10.28 | $10.42 | $10.20 | $10.39 | $8.57 | 24,756,870 |
| 2016-01-05 | $10.10 | $10.39 | $10.01 | $10.20 | $8.42 | 40,946,970 |
| 2016-01-04 | $10.75 | $10.88 | $10.11 | $10.15 | $8.38 | 34,321,770 |
| 2016-01-01 | $10.76 | $10.76 | $10.76 | $10.76 | $8.88 | 0 |
| 2015-12-31 | $10.65 | $10.86 | $10.65 | $10.76 | $8.88 | 31,881,100 |
| 2015-12-30 | $10.76 | $10.77 | $10.60 | $10.65 | $8.79 | 29,467,480 |
| 2015-12-29 | $10.62 | $10.77 | $10.60 | $10.76 | $8.88 | 26,615,110 |
| 2015-12-28 | $10.96 | $11.12 | $10.66 | $10.70 | $8.83 | 42,381,020 |
| 2015-12-25 | $11.03 | $11.20 | $10.88 | $10.93 | $9.02 | 32,739,750 |
| 2015-12-24 | $11.24 | $11.33 | $10.90 | $11.10 | $9.16 | 44,464,820 |
| 2015-12-23 | $10.95 | $11.42 | $10.92 | $11.19 | $9.23 | 82,829,540 |
| 2015-12-22 | $11.06 | $11.09 | $10.88 | $10.98 | $9.06 | 44,169,710 |
| 2015-12-21 | $10.69 | $11.33 | $10.66 | $11.13 | $9.19 | 87,769,340 |
| 2015-12-18 | $10.67 | $10.81 | $10.66 | $10.69 | $8.82 | 29,330,460 |
| 2015-12-17 | $10.56 | $10.76 | $10.55 | $10.69 | $8.82 | 33,410,230 |
| 2015-12-16 | $10.55 | $10.59 | $10.49 | $10.51 | $8.67 | 14,943,340 |
| 2015-12-15 | $10.64 | $10.70 | $10.49 | $10.54 | $8.70 | 21,022,360 |
| 2015-12-14 | $10.42 | $10.71 | $10.39 | $10.68 | $8.81 | 21,363,560 |
| 2015-12-11 | $10.52 | $10.55 | $10.44 | $10.49 | $8.66 | 14,843,990 |
| 2015-12-10 | $10.63 | $10.65 | $10.50 | $10.50 | $8.67 | 18,279,500 |
| 2015-12-09 | $10.49 | $10.72 | $10.47 | $10.63 | $8.77 | 20,948,090 |
| 2015-12-08 | $10.71 | $10.73 | $10.47 | $10.50 | $8.67 | 30,706,170 |
| 2015-12-07 | $10.84 | $10.85 | $10.71 | $10.76 | $8.88 | 27,154,790 |
| 2015-12-04 | $11.01 | $11.04 | $10.80 | $10.87 | $8.97 | 36,475,460 |
| 2015-12-03 | $11.04 | $11.25 | $11.00 | $11.11 | $9.17 | 56,663,180 |
| 2015-12-02 | $10.68 | $11.18 | $10.64 | $11.05 | $9.12 | 92,095,320 |
| 2015-12-01 | $10.50 | $10.69 | $10.44 | $10.68 | $8.81 | 32,418,050 |
| 2015-11-30 | $10.41 | $10.63 | $10.30 | $10.49 | $8.66 | 38,701,560 |
| 2015-11-27 | $10.76 | $10.76 | $10.28 | $10.36 | $8.55 | 46,171,480 |
| 2015-11-26 | $10.82 | $10.85 | $10.75 | $10.77 | $8.89 | 29,746,650 |
| 2015-11-25 | $10.81 | $10.85 | $10.75 | $10.81 | $8.92 | 33,564,950 |
| 2015-11-24 | $10.65 | $10.76 | $10.61 | $10.75 | $8.87 | 25,680,190 |
| 2015-11-23 | $10.72 | $10.79 | $10.65 | $10.67 | $8.81 | 37,394,810 |
| 2015-11-20 | $10.80 | $10.82 | $10.69 | $10.75 | $8.87 | 32,882,900 |
| 2015-11-19 | $10.80 | $10.85 | $10.72 | $10.82 | $8.93 | 26,227,400 |
| 2015-11-18 | $10.89 | $10.94 | $10.75 | $10.78 | $8.90 | 27,798,420 |
| 2015-11-17 | $10.90 | $11.13 | $10.82 | $10.87 | $8.97 | 56,485,290 |
| 2015-11-16 | $10.64 | $10.85 | $10.62 | $10.83 | $8.94 | 28,626,670 |
| 2015-11-13 | $10.71 | $10.99 | $10.70 | $10.80 | $8.91 | 53,308,720 |
| 2015-11-12 | $11.01 | $11.05 | $10.68 | $10.80 | $8.91 | 76,227,060 |
| 2015-11-11 | $11.08 | $11.18 | $10.90 | $11.02 | $9.09 | 54,424,940 |
| 2015-11-10 | $11.22 | $11.28 | $11.03 | $11.10 | $9.16 | 54,592,040 |
| 2015-11-09 | $11.18 | $11.46 | $11.18 | $11.30 | $9.33 | 65,387,410 |
| 2015-11-06 | $11.10 | $11.25 | $10.97 | $11.18 | $9.23 | 59,856,460 |
| 2015-11-05 | $10.79 | $11.30 | $10.72 | $11.09 | $9.15 | 109,448,810 |
| 2015-11-04 | $10.50 | $10.80 | $10.45 | $10.79 | $8.90 | 44,965,340 |
| 2015-11-03 | $10.51 | $10.56 | $10.40 | $10.45 | $8.62 | 17,716,940 |
| 2015-11-02 | $10.52 | $10.62 | $10.42 | $10.47 | $8.64 | 28,585,330 |
| 2015-10-30 | $10.74 | $10.74 | $10.60 | $10.65 | $8.79 | 34,912,650 |
| 2015-10-29 | $10.74 | $10.82 | $10.70 | $10.76 | $8.88 | 40,691,430 |
| 2015-10-28 | $10.85 | $11.00 | $10.69 | $10.74 | $8.86 | 31,031,120 |
| 2015-10-27 | $11.08 | $11.12 | $10.71 | $10.92 | $9.01 | 35,499,070 |
| 2015-10-26 | $11.07 | $11.25 | $11.00 | $11.08 | $9.14 | 52,883,850 |
| 2015-10-23 | $10.85 | $11.01 | $10.65 | $10.99 | $9.07 | 59,775,560 |
| 2015-10-22 | $10.73 | $10.87 | $10.59 | $10.83 | $8.94 | 29,443,110 |
| 2015-10-21 | $11.29 | $11.33 | $10.61 | $10.68 | $8.81 | 51,121,360 |
| 2015-10-20 | $11.20 | $11.34 | $11.13 | $11.25 | $9.28 | 37,238,830 |
| 2015-10-19 | $11.18 | $11.25 | $11.02 | $11.24 | $9.28 | 51,464,390 |
| 2015-10-16 | $11.15 | $11.17 | $10.81 | $11.12 | $9.18 | 65,457,850 |
| 2015-10-15 | $10.73 | $11.03 | $10.70 | $11.00 | $9.08 | 36,819,540 |
| 2015-10-14 | $10.98 | $11.10 | $10.72 | $10.75 | $8.87 | 38,044,320 |
| 2015-10-13 | $10.84 | $11.19 | $10.80 | $10.99 | $9.07 | 50,779,840 |
| 2015-10-12 | $10.69 | $11.04 | $10.60 | $10.96 | $9.04 | 86,539,900 |
| 2015-10-09 | $10.64 | $10.72 | $10.55 | $10.66 | $8.80 | 27,383,330 |
| 2015-10-08 | $10.71 | $10.79 | $10.62 | $10.66 | $8.80 | 22,433,560 |
| 2015-10-07 | $10.34 | $10.34 | $10.34 | $10.34 | $8.53 | 0 |
| 2015-10-06 | $10.34 | $10.34 | $10.34 | $10.34 | $8.53 | 0 |
| 2015-10-05 | $10.34 | $10.34 | $10.34 | $10.34 | $8.53 | 0 |
| 2015-10-02 | $10.34 | $10.34 | $10.34 | $10.34 | $8.53 | 0 |
| 2015-10-01 | $10.34 | $10.34 | $10.34 | $10.34 | $8.53 | 0 |
| 2015-09-30 | $10.30 | $10.46 | $10.28 | $10.34 | $8.53 | 12,594,210 |
| 2015-09-29 | $10.33 | $10.50 | $10.20 | $10.26 | $8.47 | 17,550,710 |
| 2015-09-28 | $10.46 | $10.54 | $10.29 | $10.43 | $8.61 | 15,449,470 |
| 2015-09-25 | $10.69 | $10.79 | $10.37 | $10.44 | $8.62 | 22,823,400 |
| 2015-09-24 | $10.54 | $10.82 | $10.50 | $10.69 | $8.82 | 19,755,160 |
| 2015-09-23 | $10.72 | $10.80 | $10.46 | $10.53 | $8.69 | 28,473,360 |
| 2015-09-22 | $10.87 | $10.98 | $10.76 | $10.85 | $8.95 | 28,841,220 |
| 2015-09-21 | $10.66 | $10.92 | $10.62 | $10.89 | $8.99 | 25,141,940 |
| 2015-09-18 | $10.62 | $10.85 | $10.61 | $10.76 | $8.88 | 22,516,230 |
| 2015-09-17 | $10.84 | $11.10 | $10.63 | $10.67 | $8.81 | 37,959,400 |
| 2015-09-16 | $10.37 | $11.22 | $10.35 | $10.92 | $9.01 | 47,315,650 |
| 2015-09-15 | $10.50 | $10.58 | $10.25 | $10.30 | $8.50 | 32,533,650 |
| 2015-09-14 | $10.85 | $10.92 | $10.33 | $10.63 | $8.77 | 61,782,400 |
| 2015-09-11 | $10.91 | $10.98 | $10.66 | $10.75 | $8.87 | 25,562,210 |
| 2015-09-10 | $11.15 | $11.19 | $10.83 | $10.91 | $9.00 | 44,870,620 |
| 2015-09-09 | $11.01 | $11.39 | $10.93 | $11.27 | $9.30 | 67,212,590 |
| 2015-09-08 | $10.31 | $11.12 | $10.25 | $11.03 | $9.10 | 43,797,680 |
| 2015-09-07 | $10.51 | $10.87 | $10.31 | $10.37 | $8.56 | 49,670,350 |
| 2015-09-04 | $10.49 | $10.49 | $10.49 | $10.49 | $8.66 | 0 |
| 2015-09-03 | $10.49 | $10.49 | $10.49 | $10.49 | $8.66 | 0 |
| 2015-09-02 | $10.11 | $10.80 | $10.10 | $10.49 | $8.66 | 117,970,630 |
| 2015-09-01 | $10.75 | $10.89 | $10.23 | $10.59 | $8.74 | 135,801,860 |
| 2015-08-31 | $10.66 | $11.00 | $10.40 | $10.96 | $9.04 | 90,691,800 |
| 2015-08-28 | $10.67 | $10.98 | $10.41 | $10.80 | $8.91 | 103,048,230 |
| 2015-08-27 | $10.33 | $10.52 | $10.00 | $10.50 | $8.67 | 93,590,440 |
| 2015-08-26 | $10.00 | $10.39 | $9.73 | $10.02 | $8.27 | 98,195,170 |
| 2015-08-25 | $9.41 | $10.40 | $9.41 | $9.70 | $8.01 | 142,553,190 |
| 2015-08-24 | $10.66 | $10.85 | $9.99 | $9.99 | $8.24 | 141,798,510 |
| 2015-08-21 | $11.50 | $11.60 | $11.05 | $11.10 | $9.16 | 67,337,540 |
| 2015-08-20 | $12.06 | $12.18 | $11.62 | $11.64 | $9.61 | 65,225,150 |
| 2015-08-19 | $11.75 | $12.45 | $11.22 | $12.20 | $10.07 | 109,317,090 |
| 2015-08-18 | $13.50 | $13.50 | $12.16 | $12.16 | $10.04 | 171,739,520 |
| 2015-08-17 | $13.90 | $14.27 | $13.36 | $13.51 | $11.15 | 296,970,680 |
| 2015-08-14 | $13.31 | $13.80 | $13.11 | $13.75 | $11.35 | 138,488,120 |
| 2015-08-13 | $12.76 | $13.37 | $12.68 | $13.22 | $10.91 | 85,093,980 |
| 2015-08-12 | $12.72 | $13.15 | $12.71 | $12.79 | $10.56 | 84,938,740 |
| 2015-08-11 | $12.44 | $13.08 | $12.32 | $12.97 | $10.70 | 125,124,210 |
| 2015-08-10 | $12.06 | $12.58 | $11.99 | $12.49 | $10.31 | 82,158,090 |
| 2015-08-07 | $11.80 | $12.15 | $11.80 | $11.97 | $9.88 | 50,236,020 |
| 2015-08-06 | $11.66 | $11.90 | $11.58 | $11.73 | $9.68 | 29,374,700 |
| 2015-08-05 | $12.05 | $12.21 | $11.74 | $11.78 | $9.72 | 48,898,890 |
Sichuan Chuantou Energy Stock Company Ltd (600674) News Headlines
Recent Sichuan Chuantou Energy Stock Company Ltd (600674) News
Similar Companies to Sichuan Chuantou Energy Stock Company Ltd (600674) 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 | -- | -- | -- |