Gansu QiLianShan Cement Company Ltd (600720) Exchange: SHG
Data as of July 10, 2025
$7.98 ($-0.01) -0.13%
Gansu QiLianShan Cement Company Ltd - Daily Information
Click for more stock information on Gansu QiLianShan Cement Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.99 |
| Previous Close | $7.98 |
| High | $8.02 |
| Low | $7.97 |
| Adjusted Open | $7.99 |
| Previous Adjusted Close | $7.98 |
| Adjusted High | $8.02 |
| Adjusted Low | $7.97 |
About Gansu QiLianShan Cement Company Ltd (600720)
GANSU QILIANSHAN CEMENT GROUP CO., LTD. is a China-based company principally engaged in the manufacture and distribution of cement products, commodity clinkers and commodity concrete products. The Company's principal products are cement series products with the brand name of QILIANSHAN, including Portland cements, moderate heat Portland cements, road Portland cements, slag Portland cements, compound Portland cements, oil well cements as well as Portland cement clinkers, among others. The Company mainly distributes its products in domestic market.
Invest in Gansu QiLianShan Cement Company Ltd (600720)
Historical Stock Data for Gansu QiLianShan Cement Company Ltd (600720)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $7.99 | $8.02 | $7.97 | $7.98 | $7.98 | 7,512,280 |
| 2025-06-06 | $7.99 | $8.06 | $7.97 | $7.99 | $7.99 | 7,047,190 |
| 2025-06-05 | $8.06 | $8.06 | $7.97 | $8.00 | $8.00 | 7,807,690 |
| 2025-06-04 | $7.94 | $8.04 | $7.93 | $8.03 | $8.03 | 8,143,380 |
| 2025-06-03 | $7.93 | $7.96 | $7.90 | $7.95 | $7.95 | 4,670,950 |
| 2025-05-30 | $7.96 | $8.00 | $7.90 | $7.98 | $7.98 | 6,196,940 |
| 2025-05-29 | $7.89 | $7.98 | $7.89 | $7.96 | $7.96 | 5,854,460 |
| 2025-05-28 | $7.90 | $7.93 | $7.86 | $7.91 | $7.91 | 4,370,220 |
| 2025-05-27 | $7.95 | $7.95 | $7.83 | $7.90 | $7.90 | 8,193,750 |
| 2025-05-26 | $7.96 | $7.98 | $7.91 | $7.92 | $7.92 | 6,143,400 |
| 2025-05-23 | $8.11 | $8.13 | $7.94 | $7.97 | $7.97 | 12,363,020 |
| 2025-05-22 | $8.16 | $8.16 | $8.10 | $8.12 | $8.12 | 7,833,780 |
| 2025-05-21 | $8.17 | $8.20 | $8.11 | $8.16 | $8.16 | 8,874,590 |
| 2025-05-20 | $8.24 | $8.25 | $8.16 | $8.18 | $8.18 | 9,735,470 |
| 2025-05-19 | $8.05 | $8.30 | $8.04 | $8.24 | $8.24 | 17,868,330 |
| 2025-05-16 | $8.28 | $8.28 | $8.03 | $8.08 | $8.08 | 13,681,820 |
| 2025-05-15 | $8.13 | $8.13 | $8.03 | $8.06 | $8.06 | 8,529,500 |
| 2025-05-14 | $8.08 | $8.12 | $8.02 | $8.12 | $8.12 | 9,835,520 |
| 2025-05-13 | $8.04 | $8.11 | $7.97 | $8.09 | $8.09 | 13,507,490 |
| 2025-05-12 | $7.95 | $7.97 | $7.91 | $7.96 | $7.96 | 9,286,780 |
| 2025-05-09 | $7.95 | $7.95 | $7.89 | $7.91 | $7.91 | 8,929,420 |
| 2025-05-08 | $7.92 | $7.95 | $7.86 | $7.95 | $7.95 | 11,284,350 |
| 2025-05-07 | $7.90 | $7.96 | $7.86 | $7.92 | $7.92 | 12,515,210 |
| 2025-05-06 | $7.84 | $7.87 | $7.80 | $7.86 | $7.86 | 8,821,740 |
| 2025-04-30 | $7.90 | $7.93 | $7.80 | $7.80 | $7.80 | 7,431,770 |
| 2025-04-29 | $7.89 | $7.91 | $7.84 | $7.89 | $7.89 | 7,332,400 |
| 2025-04-28 | $8.05 | $8.07 | $7.83 | $7.89 | $7.89 | 16,225,060 |
| 2025-04-25 | $8.04 | $8.42 | $8.04 | $8.12 | $8.12 | 12,163,250 |
| 2025-04-24 | $7.91 | $8.14 | $7.87 | $8.11 | $8.11 | 12,034,690 |
| 2025-04-23 | $7.95 | $8.05 | $7.91 | $7.91 | $7.91 | 10,049,330 |
| 2025-04-22 | $7.81 | $8.00 | $7.76 | $7.98 | $7.98 | 21,153,360 |
| 2025-04-21 | $7.81 | $7.91 | $7.77 | $7.77 | $7.77 | 20,287,380 |
| 2025-04-18 | $8.01 | $8.07 | $8.00 | $8.04 | $8.04 | 3,586,900 |
| 2025-04-17 | $8.03 | $8.10 | $8.00 | $8.03 | $8.03 | 3,934,500 |
| 2025-04-16 | $8.10 | $8.11 | $8.00 | $8.04 | $8.04 | 3,550,480 |
| 2025-04-15 | $8.09 | $8.11 | $8.01 | $8.09 | $8.09 | 4,040,500 |
| 2025-04-14 | $8.13 | $8.13 | $8.04 | $8.06 | $8.06 | 5,264,760 |
| 2025-04-11 | $8.04 | $8.15 | $7.99 | $8.08 | $8.08 | 7,042,930 |
| 2025-04-10 | $8.11 | $8.34 | $8.02 | $8.18 | $8.18 | 10,205,510 |
| 2025-04-09 | $7.88 | $8.06 | $7.71 | $8.05 | $8.05 | 9,586,160 |
| 2025-04-08 | $7.71 | $7.96 | $7.71 | $7.92 | $7.92 | 13,768,170 |
| 2025-04-07 | $8.20 | $8.22 | $7.63 | $7.63 | $7.63 | 15,139,490 |
| 2025-04-03 | $8.47 | $8.55 | $8.43 | $8.48 | $8.48 | 4,939,900 |
| 2025-04-02 | $8.58 | $8.60 | $8.49 | $8.50 | $8.50 | 4,669,480 |
| 2025-04-01 | $8.49 | $8.60 | $8.49 | $8.57 | $8.57 | 5,807,460 |
| 2025-03-31 | $8.52 | $8.61 | $8.43 | $8.48 | $8.48 | 6,418,890 |
| 2025-03-28 | $8.70 | $8.70 | $8.51 | $8.58 | $8.58 | 6,781,300 |
| 2025-03-27 | $8.65 | $8.67 | $8.56 | $8.60 | $8.60 | 4,372,600 |
| 2025-03-26 | $8.69 | $8.70 | $8.63 | $8.65 | $8.65 | 4,768,930 |
| 2025-03-25 | $8.64 | $8.70 | $8.60 | $8.70 | $8.70 | 4,302,200 |
| 2025-03-24 | $8.80 | $8.80 | $8.53 | $8.67 | $8.67 | 9,921,410 |
| 2025-03-21 | $8.70 | $8.85 | $8.66 | $8.77 | $8.77 | 9,537,160 |
| 2025-03-20 | $8.75 | $8.77 | $8.65 | $8.69 | $8.69 | 4,228,430 |
| 2025-03-19 | $8.74 | $8.79 | $8.69 | $8.75 | $8.75 | 5,557,330 |
| 2025-03-18 | $8.81 | $8.81 | $8.71 | $8.77 | $8.77 | 4,811,300 |
| 2025-03-17 | $8.66 | $8.92 | $8.66 | $8.79 | $8.79 | 10,176,200 |
| 2025-03-14 | $8.53 | $8.68 | $8.53 | $8.68 | $8.68 | 6,399,760 |
| 2025-03-13 | $8.59 | $8.61 | $8.51 | $8.55 | $8.55 | 5,616,820 |
| 2025-03-12 | $8.63 | $8.74 | $8.58 | $8.61 | $8.61 | 5,787,800 |
| 2025-03-11 | $8.60 | $8.62 | $8.50 | $8.62 | $8.62 | 6,090,250 |
| 2025-03-10 | $8.70 | $8.74 | $8.62 | $8.64 | $8.64 | 5,338,360 |
| 2025-03-07 | $8.79 | $8.80 | $8.70 | $8.73 | $8.73 | 5,398,990 |
| 2025-03-06 | $8.72 | $8.79 | $8.64 | $8.77 | $8.77 | 6,545,520 |
| 2025-03-05 | $8.77 | $8.77 | $8.64 | $8.68 | $8.68 | 5,223,510 |
| 2025-03-04 | $8.76 | $8.79 | $8.70 | $8.77 | $8.77 | 4,680,710 |
| 2025-03-03 | $8.75 | $8.83 | $8.70 | $8.73 | $8.73 | 6,547,160 |
| 2025-02-28 | $8.78 | $8.86 | $8.71 | $8.75 | $8.75 | 9,029,770 |
| 2025-02-27 | $8.92 | $8.92 | $8.74 | $8.82 | $8.82 | 7,695,600 |
| 2025-02-26 | $8.75 | $8.90 | $8.74 | $8.85 | $8.85 | 9,029,080 |
| 2025-02-25 | $8.80 | $8.83 | $8.69 | $8.74 | $8.74 | 8,635,700 |
| 2025-02-24 | $8.63 | $8.90 | $8.62 | $8.86 | $8.86 | 16,749,770 |
| 2025-02-20 | $8.70 | $8.70 | $8.57 | $8.64 | $8.64 | 7,399,660 |
| 2025-02-19 | $8.58 | $8.82 | $8.58 | $8.71 | $8.71 | 8,200,590 |
| 2025-02-18 | $8.70 | $8.76 | $8.60 | $8.63 | $8.63 | 7,806,090 |
| 2025-02-17 | $8.84 | $8.90 | $8.67 | $8.70 | $8.70 | 10,788,500 |
| 2025-02-14 | $8.65 | $8.79 | $8.63 | $8.78 | $8.78 | 11,105,310 |
| 2025-02-13 | $8.61 | $8.82 | $8.54 | $8.63 | $8.63 | 14,637,560 |
| 2025-02-12 | $8.55 | $8.61 | $8.51 | $8.58 | $8.58 | 4,242,000 |
| 2025-02-11 | $8.64 | $8.64 | $8.50 | $8.56 | $8.56 | 4,885,800 |
| 2025-02-10 | $8.56 | $8.62 | $8.54 | $8.61 | $8.61 | 6,146,310 |
| 2025-02-07 | $8.45 | $8.61 | $8.41 | $8.55 | $8.55 | 8,315,750 |
| 2025-02-06 | $8.41 | $8.47 | $8.33 | $8.45 | $8.45 | 4,333,910 |
| 2025-02-05 | $8.58 | $8.58 | $8.38 | $8.40 | $8.40 | 4,470,300 |
| 2025-01-27 | $8.48 | $8.58 | $8.46 | $8.51 | $8.51 | 4,427,580 |
| 2025-01-24 | $8.37 | $8.47 | $8.37 | $8.43 | $8.43 | 3,776,990 |
| 2025-01-23 | $8.45 | $8.57 | $8.40 | $8.40 | $8.40 | 5,180,240 |
| 2025-01-22 | $8.45 | $8.45 | $8.33 | $8.39 | $8.39 | 2,968,770 |
| 2025-01-21 | $8.52 | $8.52 | $8.38 | $8.43 | $8.43 | 2,831,490 |
| 2025-01-20 | $8.54 | $8.55 | $8.47 | $8.47 | $8.47 | 4,306,400 |
| 2025-01-17 | $8.47 | $8.54 | $8.41 | $8.48 | $8.48 | 3,718,020 |
| 2025-01-16 | $8.48 | $8.59 | $8.44 | $8.46 | $8.46 | 4,194,470 |
| 2025-01-15 | $8.47 | $8.48 | $8.40 | $8.46 | $8.46 | 4,310,920 |
| 2025-01-14 | $8.33 | $8.50 | $8.32 | $8.49 | $8.49 | 5,690,310 |
| 2025-01-13 | $8.24 | $8.36 | $8.20 | $8.33 | $8.33 | 3,694,170 |
| 2025-01-09 | $8.47 | $8.53 | $8.39 | $8.42 | $8.42 | 5,902,270 |
| 2025-01-08 | $8.65 | $8.65 | $8.40 | $8.52 | $8.52 | 4,198,490 |
| 2025-01-07 | $8.56 | $8.65 | $8.50 | $8.64 | $8.64 | 5,124,650 |
| 2025-01-06 | $8.51 | $8.59 | $8.41 | $8.56 | $8.56 | 4,884,370 |
| 2025-01-03 | $8.67 | $8.73 | $8.48 | $8.50 | $8.50 | 6,177,620 |
| 2025-01-02 | $8.86 | $8.93 | $8.62 | $8.67 | $8.67 | 5,988,300 |
| 2024-12-31 | $8.99 | $9.03 | $8.78 | $8.86 | $8.86 | 10,228,410 |
| 2024-12-30 | $8.94 | $9.01 | $8.91 | $8.97 | $8.97 | 4,003,930 |
| 2024-12-27 | $8.88 | $8.97 | $8.86 | $8.95 | $8.95 | 4,917,060 |
| 2024-12-26 | $8.95 | $8.96 | $8.88 | $8.89 | $8.89 | 4,118,800 |
| 2024-12-25 | $9.02 | $9.02 | $8.89 | $8.93 | $8.93 | 4,242,580 |
| 2024-12-24 | $8.83 | $9.03 | $8.83 | $9.02 | $9.02 | 8,246,710 |
| 2024-12-23 | $8.91 | $8.95 | $8.80 | $8.83 | $8.83 | 6,183,840 |
| 2024-12-20 | $9.00 | $9.03 | $8.89 | $8.91 | $8.91 | 7,346,410 |
| 2024-12-19 | $8.99 | $9.06 | $8.90 | $9.00 | $9.00 | 6,071,160 |
| 2024-12-18 | $9.08 | $9.12 | $9.01 | $9.06 | $9.06 | 6,041,540 |
| 2024-12-17 | $9.09 | $9.12 | $8.95 | $8.99 | $8.99 | 8,958,350 |
| 2024-12-16 | $9.22 | $9.26 | $9.06 | $9.08 | $9.08 | 11,854,680 |
| 2024-12-13 | $9.52 | $9.53 | $9.21 | $9.27 | $9.27 | 25,453,570 |
| 2024-12-12 | $9.58 | $9.60 | $9.49 | $9.53 | $9.53 | 14,245,720 |
| 2024-12-11 | $9.46 | $9.58 | $9.42 | $9.51 | $9.51 | 7,950,210 |
| 2024-12-10 | $9.60 | $9.65 | $9.45 | $9.47 | $9.47 | 12,831,230 |
| 2024-12-09 | $9.48 | $9.51 | $9.32 | $9.41 | $9.41 | 8,725,100 |
| 2024-12-06 | $9.37 | $9.53 | $9.36 | $9.48 | $9.48 | 12,008,370 |
| 2024-12-05 | $9.29 | $9.35 | $9.29 | $9.34 | $9.34 | 5,786,590 |
| 2024-12-04 | $9.51 | $9.51 | $9.29 | $9.33 | $9.33 | 11,648,770 |
| 2024-12-03 | $9.53 | $9.60 | $9.46 | $9.52 | $9.52 | 9,392,360 |
| 2024-12-02 | $9.46 | $9.56 | $9.43 | $9.52 | $9.52 | 11,228,180 |
| 2024-11-29 | $9.36 | $9.55 | $9.32 | $9.47 | $9.47 | 10,235,040 |
| 2024-11-28 | $9.40 | $9.46 | $9.34 | $9.37 | $9.37 | 8,248,460 |
| 2024-11-27 | $9.28 | $9.42 | $9.13 | $9.41 | $9.41 | 9,860,480 |
| 2024-11-26 | $9.34 | $9.38 | $9.25 | $9.32 | $9.32 | 6,981,520 |
| 2024-11-25 | $9.31 | $9.47 | $9.22 | $9.37 | $9.37 | 9,135,440 |
| 2024-11-22 | $9.50 | $9.63 | $9.28 | $9.31 | $9.31 | 12,008,570 |
| 2024-11-21 | $9.59 | $9.62 | $9.41 | $9.50 | $9.50 | 11,983,610 |
| 2024-11-20 | $9.56 | $9.63 | $9.50 | $9.61 | $9.61 | 10,861,130 |
| 2024-11-19 | $9.62 | $9.69 | $9.40 | $9.60 | $9.60 | 12,352,680 |
| 2024-11-18 | $9.66 | $9.90 | $9.53 | $9.58 | $9.58 | 14,932,010 |
| 2024-11-15 | $9.70 | $9.93 | $9.55 | $9.56 | $9.56 | 12,076,020 |
| 2024-11-14 | $9.90 | $9.95 | $9.70 | $9.70 | $9.70 | 12,610,560 |
| 2024-11-13 | $9.86 | $10.02 | $9.80 | $9.92 | $9.92 | 13,284,430 |
| 2024-11-12 | $10.01 | $10.07 | $9.80 | $9.88 | $9.88 | 18,951,360 |
| 2024-11-11 | $10.10 | $10.11 | $9.83 | $10.02 | $10.02 | 20,427,210 |
| 2024-11-08 | $10.43 | $10.49 | $10.01 | $10.07 | $10.07 | 25,436,560 |
| 2024-11-07 | $10.24 | $10.43 | $10.10 | $10.35 | $10.35 | 30,105,580 |
| 2024-11-06 | $9.87 | $10.54 | $9.75 | $10.28 | $10.28 | 48,254,240 |
| 2024-11-05 | $9.65 | $9.77 | $9.60 | $9.77 | $9.77 | 14,905,660 |
| 2024-11-04 | $9.66 | $9.66 | $9.48 | $9.64 | $9.64 | 9,374,980 |
| 2024-11-01 | $9.66 | $9.77 | $9.43 | $9.57 | $9.57 | 17,532,570 |
| 2024-10-31 | $9.56 | $9.73 | $9.42 | $9.68 | $9.68 | 18,232,330 |
| 2024-10-30 | $9.70 | $9.85 | $9.58 | $9.68 | $9.68 | 12,267,650 |
| 2024-10-29 | $9.99 | $10.07 | $9.67 | $9.69 | $9.69 | 14,316,390 |
| 2024-10-28 | $9.71 | $9.98 | $9.67 | $9.94 | $9.94 | 15,316,010 |
| 2024-10-25 | $9.62 | $9.75 | $9.61 | $9.70 | $9.70 | 11,887,430 |
| 2024-10-24 | $9.83 | $9.83 | $9.56 | $9.65 | $9.65 | 10,536,700 |
| 2024-10-23 | $9.70 | $9.93 | $9.65 | $9.84 | $9.84 | 19,945,710 |
| 2024-10-22 | $9.75 | $9.75 | $9.56 | $9.64 | $9.64 | 11,388,070 |
| 2024-10-21 | $9.67 | $9.78 | $9.56 | $9.72 | $9.72 | 16,499,980 |
| 2024-10-18 | $9.52 | $9.78 | $9.34 | $9.62 | $9.62 | 16,247,460 |
| 2024-10-17 | $9.80 | $9.84 | $9.50 | $9.52 | $9.52 | 13,379,260 |
| 2024-10-16 | $9.40 | $9.90 | $9.39 | $9.74 | $9.74 | 17,129,580 |
| 2024-10-15 | $9.77 | $9.78 | $9.46 | $9.47 | $9.47 | 15,719,540 |
| 2024-10-14 | $9.49 | $9.87 | $9.41 | $9.80 | $9.80 | 18,344,520 |
| 2024-10-11 | $9.98 | $9.99 | $9.34 | $9.45 | $9.45 | 19,595,670 |
| 2024-10-10 | $9.29 | $10.30 | $9.28 | $9.96 | $9.96 | 34,580,620 |
| 2024-10-09 | $10.12 | $10.12 | $9.35 | $9.38 | $9.38 | 25,462,050 |
| 2024-10-08 | $10.95 | $10.99 | $9.81 | $10.30 | $10.30 | 32,901,370 |
| 2024-09-30 | $9.50 | $10.10 | $9.49 | $9.99 | $9.99 | 28,126,970 |
| 2024-09-27 | $9.14 | $9.28 | $9.10 | $9.26 | $9.26 | 8,601,670 |
| 2024-09-26 | $8.72 | $9.03 | $8.67 | $9.01 | $9.01 | 9,604,210 |
| 2024-09-25 | $8.68 | $8.90 | $8.66 | $8.71 | $8.71 | 10,058,300 |
| 2024-09-24 | $8.25 | $8.65 | $8.25 | $8.64 | $8.64 | 12,043,540 |
| 2024-09-23 | $8.21 | $8.25 | $8.10 | $8.23 | $8.23 | 4,251,800 |
| 2024-09-20 | $8.24 | $8.24 | $8.09 | $8.21 | $8.21 | 5,526,530 |
| 2024-09-19 | $8.02 | $8.25 | $7.97 | $8.25 | $8.25 | 7,328,100 |
| 2024-09-18 | $7.92 | $8.03 | $7.81 | $8.01 | $8.01 | 3,967,900 |
| 2024-09-13 | $7.90 | $8.04 | $7.90 | $7.98 | $7.98 | 3,989,870 |
| 2024-09-12 | $7.93 | $8.08 | $7.91 | $7.95 | $7.95 | 4,624,000 |
| 2024-09-11 | $7.90 | $7.96 | $7.84 | $7.94 | $7.94 | 4,060,400 |
| 2024-09-10 | $7.87 | $7.97 | $7.71 | $7.94 | $7.94 | 7,108,800 |
| 2024-09-09 | $7.94 | $7.94 | $7.76 | $7.80 | $7.80 | 5,381,340 |
| 2024-09-06 | $8.10 | $8.15 | $7.92 | $7.92 | $7.92 | 5,199,680 |
| 2024-09-05 | $8.03 | $8.14 | $8.01 | $8.09 | $8.09 | 3,778,700 |
| 2024-09-04 | $8.29 | $8.29 | $7.95 | $8.02 | $8.02 | 11,518,300 |
| 2024-09-03 | $8.30 | $8.42 | $8.29 | $8.33 | $8.33 | 4,637,600 |
| 2024-09-02 | $8.62 | $8.62 | $8.30 | $8.30 | $8.30 | 7,537,900 |
| 2024-08-30 | $8.57 | $8.74 | $8.23 | $8.58 | $8.58 | 12,362,560 |
| 2024-08-29 | $8.45 | $8.58 | $8.40 | $8.53 | $8.53 | 4,923,090 |
| 2024-08-28 | $8.59 | $8.63 | $8.41 | $8.42 | $8.42 | 5,324,460 |
| 2024-08-27 | $8.58 | $8.72 | $8.46 | $8.68 | $8.68 | 6,112,830 |
| 2024-08-26 | $8.51 | $8.80 | $8.49 | $8.65 | $8.65 | 7,206,920 |
| 2024-08-23 | $8.29 | $8.50 | $8.29 | $8.46 | $8.46 | 5,210,300 |
| 2024-08-22 | $8.53 | $8.57 | $8.32 | $8.35 | $8.35 | 5,449,000 |
| 2024-08-21 | $8.58 | $8.62 | $8.51 | $8.51 | $8.51 | 2,935,490 |
| 2024-08-20 | $8.80 | $8.83 | $8.56 | $8.62 | $8.62 | 5,890,480 |
| 2024-08-19 | $8.80 | $8.92 | $8.78 | $8.82 | $8.82 | 3,143,250 |
| 2024-08-16 | $9.00 | $9.02 | $8.82 | $8.83 | $8.83 | 4,861,350 |
| 2024-08-15 | $8.91 | $9.06 | $8.82 | $8.99 | $8.99 | 5,642,730 |
| 2024-08-14 | $9.00 | $9.18 | $8.97 | $8.98 | $8.98 | 7,352,110 |
| 2024-08-13 | $8.86 | $8.98 | $8.81 | $8.96 | $8.96 | 3,841,100 |
| 2024-08-12 | $9.04 | $9.06 | $8.83 | $8.87 | $8.87 | 4,926,150 |
| 2024-08-09 | $9.00 | $9.15 | $8.95 | $8.99 | $8.99 | 5,312,030 |
| 2024-08-08 | $8.97 | $9.06 | $8.91 | $9.01 | $9.01 | 4,545,490 |
| 2024-08-07 | $9.05 | $9.08 | $8.95 | $8.98 | $8.98 | 4,491,980 |
| 2024-08-06 | $9.05 | $9.15 | $8.92 | $9.04 | $9.04 | 5,245,930 |
| 2024-08-05 | $9.10 | $9.24 | $9.00 | $9.00 | $9.00 | 8,669,780 |
| 2024-08-02 | $9.18 | $9.33 | $9.07 | $9.17 | $9.17 | 9,554,850 |
| 2024-08-01 | $9.23 | $9.29 | $9.10 | $9.16 | $9.16 | 6,949,250 |
| 2024-07-31 | $8.83 | $9.14 | $8.83 | $9.14 | $9.14 | 9,417,500 |
| 2024-07-30 | $8.78 | $8.87 | $8.71 | $8.83 | $8.83 | 4,295,940 |
| 2024-07-29 | $8.79 | $8.86 | $8.68 | $8.78 | $8.78 | 3,690,330 |
| 2024-07-26 | $8.72 | $8.87 | $8.66 | $8.79 | $8.79 | 4,045,360 |
| 2024-07-25 | $8.64 | $8.76 | $8.60 | $8.69 | $8.69 | 4,455,900 |
| 2024-07-24 | $8.76 | $8.87 | $8.65 | $8.68 | $8.68 | 5,078,840 |
| 2024-07-23 | $8.99 | $9.03 | $8.77 | $8.77 | $8.77 | 6,264,020 |
| 2024-07-22 | $9.15 | $9.19 | $8.92 | $8.99 | $8.99 | 7,549,200 |
| 2024-07-19 | $9.05 | $9.17 | $9.02 | $9.15 | $9.15 | 7,015,430 |
| 2024-07-18 | $9.05 | $9.08 | $8.90 | $9.07 | $9.07 | 6,322,810 |
| 2024-07-17 | $9.12 | $9.15 | $9.02 | $9.05 | $9.05 | 4,950,400 |
| 2024-07-16 | $8.94 | $9.14 | $8.89 | $9.08 | $9.08 | 7,074,400 |
| 2024-07-15 | $8.95 | $9.09 | $8.90 | $9.00 | $9.00 | 5,672,600 |
| 2024-07-12 | $9.15 | $9.17 | $8.99 | $9.02 | $9.02 | 6,830,200 |
| 2024-07-11 | $9.08 | $9.20 | $9.00 | $9.12 | $9.12 | 9,620,700 |
| 2024-07-10 | $8.90 | $9.12 | $8.86 | $8.92 | $8.92 | 10,932,300 |
| 2024-07-09 | $8.80 | $8.98 | $8.67 | $8.94 | $8.94 | 16,203,450 |
| 2024-07-08 | $8.72 | $8.77 | $8.45 | $8.49 | $8.49 | 6,214,460 |
| 2024-07-05 | $8.66 | $8.77 | $8.60 | $8.72 | $8.72 | 4,077,650 |
| 2024-07-04 | $8.88 | $8.90 | $8.67 | $8.72 | $8.72 | 5,197,200 |
| 2024-07-03 | $8.86 | $8.93 | $8.81 | $8.83 | $8.83 | 3,444,200 |
| 2024-07-02 | $9.01 | $9.04 | $8.84 | $8.90 | $8.90 | 6,416,510 |
| 2024-07-01 | $8.98 | $9.07 | $8.91 | $9.04 | $9.04 | 5,407,980 |
| 2024-06-28 | $8.75 | $9.03 | $8.74 | $8.90 | $8.90 | 7,786,280 |
| 2024-06-27 | $8.97 | $9.03 | $8.76 | $8.77 | $8.77 | 6,889,700 |
| 2024-06-26 | $8.82 | $9.05 | $8.72 | $9.04 | $9.04 | 6,510,840 |
| 2024-06-25 | $8.86 | $8.99 | $8.79 | $8.86 | $8.86 | 6,308,490 |
| 2024-06-24 | $9.20 | $9.20 | $8.85 | $8.86 | $8.86 | 9,418,400 |
| 2024-06-21 | $9.01 | $9.30 | $9.01 | $9.24 | $9.24 | 10,540,100 |
| 2024-06-20 | $9.50 | $9.52 | $9.01 | $9.04 | $9.04 | 14,081,280 |
| 2024-06-19 | $9.29 | $9.68 | $9.29 | $9.45 | $9.45 | 18,212,000 |
| 2024-06-18 | $9.08 | $9.32 | $9.07 | $9.28 | $9.28 | 8,048,840 |
| 2024-06-17 | $9.15 | $9.21 | $9.06 | $9.07 | $9.07 | 4,606,630 |
| 2024-06-14 | $9.01 | $9.18 | $8.96 | $9.16 | $9.16 | 5,908,230 |
| 2024-06-13 | $9.29 | $9.29 | $9.03 | $9.06 | $9.06 | 7,661,180 |
| 2024-06-12 | $9.52 | $9.62 | $9.45 | $9.57 | $9.57 | 5,548,620 |
| 2024-06-11 | $9.72 | $9.73 | $9.39 | $9.51 | $9.51 | 9,421,560 |
| 2024-06-07 | $9.68 | $9.79 | $9.61 | $9.73 | $9.73 | 6,360,430 |
| 2024-06-06 | $9.82 | $9.84 | $9.58 | $9.61 | $9.61 | 9,365,400 |
| 2024-06-05 | $10.00 | $10.00 | $9.77 | $9.79 | $9.79 | 10,165,430 |
| 2024-06-04 | $9.61 | $9.97 | $9.57 | $9.95 | $9.95 | 15,525,200 |
| 2024-06-03 | $9.75 | $9.77 | $9.48 | $9.56 | $9.56 | 9,111,700 |
| 2024-05-31 | $9.65 | $9.77 | $9.65 | $9.75 | $9.75 | 6,175,240 |
| 2024-05-30 | $9.71 | $9.77 | $9.61 | $9.65 | $9.65 | 7,866,360 |
| 2024-05-29 | $9.77 | $9.90 | $9.67 | $9.71 | $9.71 | 8,128,850 |
| 2024-05-28 | $9.95 | $9.99 | $9.74 | $9.75 | $9.75 | 9,822,510 |
| 2024-05-27 | $10.00 | $10.07 | $9.82 | $10.00 | $10.00 | 11,544,980 |
| 2024-05-24 | $10.10 | $10.20 | $10.02 | $10.02 | $10.02 | 11,156,900 |
| 2024-05-23 | $10.57 | $10.58 | $10.10 | $10.16 | $10.16 | 20,039,280 |
| 2024-05-22 | $10.53 | $10.74 | $10.52 | $10.60 | $10.60 | 14,947,310 |
| 2024-05-21 | $10.78 | $10.80 | $10.53 | $10.60 | $10.60 | 14,251,570 |
| 2024-05-20 | $10.88 | $10.92 | $10.57 | $10.78 | $10.78 | 29,392,140 |
| 2024-05-17 | $11.09 | $11.21 | $10.80 | $11.00 | $11.00 | 37,250,480 |
| 2024-05-16 | $10.49 | $10.98 | $10.47 | $10.87 | $10.87 | 33,903,560 |
| 2024-05-15 | $10.51 | $10.71 | $10.47 | $10.55 | $10.55 | 14,065,900 |
| 2024-05-14 | $10.48 | $10.59 | $10.42 | $10.57 | $10.57 | 12,694,400 |
| 2024-05-13 | $10.48 | $10.59 | $10.25 | $10.45 | $10.45 | 18,062,550 |
| 2024-05-10 | $10.81 | $10.82 | $10.55 | $10.64 | $10.64 | 14,898,000 |
| 2024-05-09 | $10.50 | $10.88 | $10.50 | $10.79 | $10.79 | 23,149,050 |
| 2024-05-08 | $10.86 | $10.92 | $10.46 | $10.54 | $10.54 | 24,876,910 |
| 2024-05-07 | $10.94 | $11.15 | $10.86 | $10.91 | $10.91 | 25,102,650 |
| 2024-05-06 | $10.98 | $11.03 | $10.83 | $11.00 | $11.00 | 25,420,610 |
| 2024-04-30 | $11.35 | $11.44 | $10.71 | $10.82 | $10.82 | 44,916,840 |
| 2024-04-29 | $11.65 | $11.66 | $11.26 | $11.47 | $11.47 | 50,381,520 |
| 2024-04-26 | $11.38 | $12.25 | $11.31 | $11.83 | $11.83 | 79,749,580 |
| 2024-04-25 | $11.60 | $11.83 | $11.42 | $11.51 | $11.51 | 44,307,270 |
| 2024-04-24 | $11.33 | $11.86 | $11.28 | $11.54 | $11.54 | 58,518,540 |
| 2024-04-23 | $11.73 | $12.03 | $11.44 | $11.50 | $11.50 | 67,257,690 |
| 2024-04-22 | $11.88 | $12.49 | $11.29 | $12.11 | $12.11 | 84,251,770 |
| 2024-04-19 | $11.05 | $12.24 | $11.02 | $11.95 | $11.95 | 85,829,090 |
| 2024-04-18 | $10.98 | $11.88 | $10.88 | $11.13 | $11.13 | 71,063,730 |
| 2024-04-17 | $10.30 | $11.48 | $10.21 | $11.27 | $11.27 | 59,828,910 |
| 2024-04-16 | $10.15 | $11.03 | $10.03 | $10.66 | $10.66 | 44,712,490 |
| 2024-04-15 | $9.81 | $10.14 | $9.64 | $10.03 | $10.03 | 12,181,720 |
| 2024-04-12 | $9.91 | $10.00 | $9.80 | $9.82 | $9.82 | 3,964,900 |
| 2024-04-11 | $9.65 | $10.01 | $9.56 | $9.89 | $9.89 | 5,991,340 |
| 2024-04-10 | $9.82 | $9.88 | $9.58 | $9.70 | $9.70 | 6,361,820 |
| 2024-04-09 | $9.86 | $9.97 | $9.83 | $9.87 | $9.87 | 5,155,650 |
| 2024-04-08 | $9.99 | $10.01 | $9.86 | $9.86 | $9.86 | 6,635,410 |
| 2024-04-03 | $10.05 | $10.09 | $9.88 | $9.99 | $9.99 | 6,622,820 |
| 2024-04-02 | $10.03 | $10.18 | $9.98 | $10.07 | $10.07 | 7,951,290 |
| 2024-04-01 | $9.85 | $10.15 | $9.79 | $10.14 | $10.14 | 15,522,720 |
| 2024-03-29 | $9.50 | $9.80 | $9.49 | $9.76 | $9.76 | 10,796,880 |
| 2024-03-28 | $9.13 | $9.52 | $9.13 | $9.47 | $9.47 | 12,541,620 |
| 2024-03-27 | $9.67 | $9.72 | $9.18 | $9.22 | $9.22 | 14,261,230 |
| 2024-03-26 | $9.78 | $9.90 | $9.72 | $9.88 | $9.88 | 5,110,330 |
| 2024-03-25 | $9.80 | $9.99 | $9.72 | $9.81 | $9.81 | 6,467,510 |
| 2024-03-22 | $9.92 | $9.99 | $9.82 | $9.83 | $9.83 | 5,545,350 |
| 2024-03-21 | $10.03 | $10.06 | $9.92 | $9.96 | $9.96 | 3,630,500 |
| 2024-03-20 | $9.90 | $10.03 | $9.90 | $9.98 | $9.98 | 5,541,070 |
| 2024-03-19 | $10.15 | $10.19 | $10.00 | $10.00 | $10.00 | 6,804,200 |
| 2024-03-18 | $9.95 | $10.08 | $9.91 | $10.08 | $10.08 | 7,657,360 |
| 2024-03-15 | $9.89 | $9.98 | $9.84 | $9.98 | $9.98 | 7,238,700 |
| 2024-03-14 | $9.89 | $9.96 | $9.85 | $9.94 | $9.94 | 5,769,190 |
| 2024-03-13 | $9.86 | $9.97 | $9.80 | $9.87 | $9.87 | 5,339,760 |
| 2024-03-12 | $9.94 | $10.06 | $9.86 | $9.90 | $9.90 | 7,940,590 |
| 2024-03-11 | $9.82 | $9.93 | $9.73 | $9.85 | $9.85 | 5,225,840 |
| 2024-03-08 | $9.70 | $9.83 | $9.62 | $9.82 | $9.82 | 4,649,000 |
| 2024-03-07 | $9.61 | $9.85 | $9.61 | $9.68 | $9.68 | 6,562,680 |
| 2024-03-06 | $9.62 | $9.70 | $9.54 | $9.65 | $9.65 | 4,578,810 |
| 2024-03-05 | $9.70 | $9.73 | $9.61 | $9.64 | $9.64 | 5,821,430 |
| 2024-03-04 | $9.86 | $9.86 | $9.60 | $9.68 | $9.68 | 7,334,800 |
| 2024-03-01 | $9.90 | $9.90 | $9.72 | $9.80 | $9.80 | 5,850,220 |
| 2024-02-29 | $9.53 | $9.79 | $9.48 | $9.78 | $9.78 | 7,481,020 |
| 2024-02-28 | $9.87 | $9.96 | $9.58 | $9.58 | $9.58 | 11,028,700 |
| 2024-02-27 | $9.55 | $9.91 | $9.45 | $9.89 | $9.89 | 11,371,700 |
| 2024-02-26 | $9.51 | $9.65 | $9.47 | $9.55 | $9.55 | 10,116,960 |
| 2024-02-23 | $9.54 | $9.55 | $9.37 | $9.46 | $9.46 | 7,666,130 |
| 2024-02-22 | $9.57 | $9.65 | $9.44 | $9.54 | $9.54 | 7,060,270 |
| 2024-02-21 | $9.47 | $9.79 | $9.40 | $9.59 | $9.59 | 8,727,580 |
| 2024-02-20 | $9.70 | $9.70 | $9.43 | $9.55 | $9.55 | 6,792,460 |
| 2024-02-19 | $9.50 | $9.83 | $9.50 | $9.70 | $9.70 | 13,625,790 |
| 2024-02-08 | $9.45 | $9.71 | $9.24 | $9.49 | $9.49 | 13,347,200 |
| 2024-02-07 | $9.10 | $9.39 | $9.01 | $9.31 | $9.31 | 15,632,620 |
| 2024-02-06 | $8.34 | $9.13 | $8.22 | $9.10 | $9.10 | 12,222,380 |
| 2024-02-05 | $8.70 | $8.71 | $8.16 | $8.34 | $8.34 | 11,987,220 |
| 2024-02-02 | $8.95 | $9.15 | $8.61 | $8.78 | $8.78 | 11,138,190 |
| 2024-02-01 | $9.05 | $9.11 | $8.82 | $8.86 | $8.86 | 10,075,730 |
| 2024-01-31 | $9.22 | $9.39 | $9.05 | $9.11 | $9.11 | 9,859,590 |
| 2024-01-30 | $9.45 | $9.72 | $9.26 | $9.29 | $9.29 | 16,714,250 |
| 2024-01-29 | $9.60 | $9.94 | $9.43 | $9.63 | $9.63 | 27,397,710 |
| 2024-01-26 | $9.21 | $9.52 | $9.13 | $9.22 | $9.22 | 14,372,190 |
| 2024-01-25 | $8.60 | $9.17 | $8.52 | $9.10 | $9.10 | 14,644,220 |
| 2024-01-24 | $8.30 | $8.62 | $8.14 | $8.61 | $8.61 | 7,733,170 |
| 2024-01-23 | $8.07 | $8.33 | $7.90 | $8.26 | $8.26 | 6,639,630 |
| 2024-01-22 | $8.59 | $8.63 | $8.00 | $8.14 | $8.14 | 9,791,990 |
| 2024-01-19 | $8.64 | $8.70 | $8.52 | $8.59 | $8.59 | 5,895,190 |
| 2024-01-18 | $8.89 | $8.94 | $8.39 | $8.64 | $8.64 | 8,736,050 |
| 2024-01-17 | $9.16 | $9.16 | $8.91 | $8.91 | $8.91 | 3,406,110 |
| 2024-01-16 | $9.23 | $9.23 | $9.06 | $9.16 | $9.16 | 2,981,520 |
| 2024-01-15 | $9.18 | $9.25 | $9.08 | $9.19 | $9.19 | 3,399,400 |
| 2024-01-12 | $9.13 | $9.24 | $9.11 | $9.16 | $9.16 | 3,789,520 |
| 2024-01-11 | $9.03 | $9.16 | $9.02 | $9.14 | $9.14 | 4,221,210 |
| 2024-01-10 | $9.11 | $9.13 | $8.98 | $9.05 | $9.05 | 5,752,500 |
| 2024-01-09 | $9.27 | $9.32 | $9.07 | $9.10 | $9.10 | 6,048,560 |
| 2024-01-08 | $9.48 | $9.54 | $9.27 | $9.27 | $9.27 | 5,023,400 |
| 2024-01-05 | $9.36 | $9.66 | $9.31 | $9.46 | $9.46 | 9,021,980 |
| 2024-01-04 | $9.71 | $9.76 | $9.32 | $9.39 | $9.39 | 11,454,310 |
| 2024-01-03 | $10.01 | $10.05 | $9.78 | $9.80 | $9.80 | 8,575,090 |
| 2024-01-02 | $10.07 | $10.08 | $10.01 | $10.03 | $10.03 | 4,363,500 |
| 2024-01-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-12-29 | $10.10 | $10.18 | $10.04 | $10.08 | $10.08 | 6,513,730 |
| 2023-12-28 | $10.20 | $10.24 | $9.97 | $10.12 | $10.12 | 9,716,400 |
| 2023-12-27 | $10.14 | $10.25 | $10.10 | $10.23 | $10.23 | 4,147,900 |
| 2023-12-26 | $10.13 | $10.20 | $10.10 | $10.16 | $10.16 | 3,460,900 |
| 2023-12-25 | $10.14 | $10.19 | $10.06 | $10.13 | $10.13 | 4,144,510 |
| 2023-12-22 | $10.14 | $10.23 | $10.01 | $10.19 | $10.19 | 5,961,450 |
| 2023-12-21 | $10.06 | $10.13 | $9.98 | $10.13 | $10.13 | 4,052,740 |
| 2023-12-20 | $10.10 | $10.15 | $9.98 | $10.01 | $10.01 | 5,347,710 |
| 2023-12-19 | $10.25 | $10.35 | $10.06 | $10.13 | $10.13 | 8,620,640 |
| 2023-12-18 | $10.17 | $10.18 | $9.96 | $10.00 | $10.00 | 3,971,800 |
| 2023-12-15 | $10.08 | $10.18 | $10.06 | $10.12 | $10.12 | 2,866,420 |
| 2023-12-14 | $10.12 | $10.18 | $10.05 | $10.06 | $10.06 | 3,827,600 |
| 2023-12-13 | $10.22 | $10.22 | $10.05 | $10.05 | $10.05 | 4,164,710 |
| 2023-12-12 | $10.17 | $10.24 | $10.08 | $10.21 | $10.21 | 5,371,050 |
| 2023-12-11 | $10.18 | $10.26 | $9.98 | $10.19 | $10.19 | 7,520,530 |
| 2023-12-08 | $10.36 | $10.39 | $10.14 | $10.18 | $10.18 | 10,230,720 |
| 2023-12-07 | $10.23 | $10.42 | $10.18 | $10.37 | $10.37 | 6,213,980 |
| 2023-12-06 | $10.45 | $10.45 | $10.28 | $10.32 | $10.32 | 3,791,700 |
| 2023-12-05 | $10.48 | $10.53 | $10.35 | $10.36 | $10.36 | 4,994,800 |
| 2023-12-04 | $10.58 | $10.64 | $10.44 | $10.54 | $10.54 | 6,386,570 |
| 2023-12-01 | $10.42 | $10.54 | $10.28 | $10.49 | $10.49 | 6,085,420 |
| 2023-11-30 | $10.37 | $10.44 | $10.31 | $10.33 | $10.33 | 3,254,800 |
| 2023-11-29 | $10.51 | $10.58 | $10.40 | $10.42 | $10.42 | 3,444,210 |
| 2023-11-28 | $10.46 | $10.57 | $10.43 | $10.57 | $10.57 | 3,083,300 |
| 2023-11-27 | $10.48 | $10.53 | $10.36 | $10.50 | $10.50 | 5,905,300 |
| 2023-11-24 | $10.72 | $10.85 | $10.48 | $10.51 | $10.51 | 8,938,600 |
| 2023-11-23 | $10.49 | $10.61 | $10.41 | $10.59 | $10.59 | 4,476,200 |
| 2023-11-22 | $10.62 | $10.62 | $10.47 | $10.48 | $10.48 | 3,564,400 |
| 2023-11-21 | $10.56 | $10.66 | $10.53 | $10.61 | $10.61 | 5,198,670 |
| 2023-11-20 | $10.56 | $10.59 | $10.50 | $10.56 | $10.56 | 4,197,980 |
| 2023-11-17 | $10.55 | $10.57 | $10.47 | $10.56 | $10.56 | 2,905,630 |
| 2023-11-16 | $10.59 | $10.59 | $10.51 | $10.55 | $10.55 | 2,677,290 |
| 2023-11-15 | $10.59 | $10.65 | $10.55 | $10.60 | $10.60 | 4,247,810 |
| 2023-11-14 | $10.60 | $10.66 | $10.49 | $10.53 | $10.53 | 3,716,240 |
| 2023-11-13 | $10.49 | $10.63 | $10.45 | $10.61 | $10.61 | 3,954,400 |
| 2023-11-10 | $10.57 | $10.61 | $10.47 | $10.51 | $10.51 | 4,105,200 |
| 2023-11-09 | $10.56 | $10.70 | $10.55 | $10.61 | $10.61 | 4,246,280 |
| 2023-11-08 | $10.64 | $10.66 | $10.55 | $10.58 | $10.58 | 4,297,680 |
| 2023-11-07 | $10.69 | $10.74 | $10.55 | $10.63 | $10.63 | 5,179,630 |
| 2023-11-06 | $10.69 | $10.75 | $10.65 | $10.73 | $10.73 | 3,901,500 |
| 2023-11-03 | $10.60 | $10.73 | $10.60 | $10.66 | $10.66 | 2,955,090 |
| 2023-11-02 | $10.65 | $10.78 | $10.55 | $10.64 | $10.64 | 3,574,600 |
| 2023-11-01 | $10.98 | $10.99 | $10.66 | $10.68 | $10.68 | 4,567,200 |
| 2023-10-31 | $11.05 | $11.05 | $10.80 | $10.85 | $10.85 | 6,072,670 |
| 2023-10-30 | $10.72 | $10.99 | $10.72 | $10.85 | $10.85 | 4,879,450 |
| 2023-10-27 | $10.65 | $10.79 | $10.54 | $10.79 | $10.79 | 4,163,330 |
| 2023-10-26 | $10.80 | $10.81 | $10.48 | $10.65 | $10.65 | 5,378,600 |
| 2023-10-25 | $10.74 | $11.09 | $10.73 | $10.82 | $10.82 | 10,177,330 |
| 2023-10-24 | $10.38 | $10.46 | $10.28 | $10.43 | $10.43 | 3,415,570 |
| 2023-10-23 | $10.86 | $10.87 | $10.22 | $10.29 | $10.29 | 6,526,790 |
| 2023-10-20 | $10.85 | $10.95 | $10.83 | $10.85 | $10.85 | 3,446,080 |
| 2023-10-19 | $11.08 | $11.09 | $10.93 | $10.93 | $10.93 | 4,935,200 |
| 2023-10-18 | $11.08 | $11.22 | $11.05 | $11.11 | $11.11 | 5,985,550 |
| 2023-10-17 | $11.04 | $11.11 | $11.01 | $11.10 | $11.10 | 3,538,800 |
| 2023-10-16 | $11.05 | $11.16 | $10.99 | $11.04 | $11.04 | 4,319,080 |
| 2023-10-13 | $11.11 | $11.11 | $11.00 | $11.02 | $11.02 | 3,302,000 |
| 2023-10-12 | $11.01 | $11.12 | $10.95 | $11.11 | $11.11 | 5,619,440 |
| 2023-10-11 | $10.98 | $11.06 | $10.95 | $11.00 | $11.00 | 3,382,490 |
| 2023-10-10 | $11.20 | $11.24 | $10.93 | $10.95 | $10.95 | 7,541,040 |
| 2023-10-09 | $11.23 | $11.23 | $11.07 | $11.17 | $11.17 | 5,640,690 |
| 2023-09-28 | $11.12 | $11.26 | $11.06 | $11.25 | $11.25 | 7,323,200 |
| 2023-09-27 | $11.53 | $11.53 | $11.10 | $11.10 | $11.10 | 14,236,960 |
| 2023-09-26 | $11.50 | $11.64 | $11.43 | $11.50 | $11.50 | 10,422,510 |
| 2023-09-25 | $11.48 | $11.62 | $11.44 | $11.50 | $11.50 | 10,840,290 |
| 2023-09-22 | $11.41 | $11.50 | $11.33 | $11.48 | $11.48 | 7,929,200 |
| 2023-09-21 | $11.41 | $11.44 | $11.35 | $11.40 | $11.40 | 4,242,880 |
| 2023-09-20 | $11.51 | $11.53 | $11.31 | $11.40 | $11.40 | 6,571,540 |
| 2023-09-19 | $11.30 | $11.52 | $11.22 | $11.40 | $11.40 | 10,213,240 |
| 2023-09-18 | $11.34 | $11.35 | $11.17 | $11.21 | $11.21 | 6,009,710 |
| 2023-09-15 | $11.33 | $11.43 | $11.26 | $11.35 | $11.35 | 8,993,840 |
| 2023-09-14 | $11.13 | $11.30 | $11.08 | $11.27 | $11.27 | 6,369,370 |
| 2023-09-13 | $11.11 | $11.23 | $11.11 | $11.13 | $11.13 | 4,152,010 |
| 2023-09-12 | $11.23 | $11.23 | $11.13 | $11.15 | $11.15 | 3,105,320 |
| 2023-09-11 | $11.11 | $11.24 | $11.06 | $11.23 | $11.23 | 5,961,230 |
| 2023-09-08 | $11.10 | $11.14 | $11.03 | $11.07 | $11.07 | 3,846,540 |
| 2023-09-07 | $11.24 | $11.32 | $11.10 | $11.12 | $11.12 | 6,773,900 |
| 2023-09-06 | $11.29 | $11.33 | $11.20 | $11.31 | $11.31 | 3,981,400 |
| 2023-09-05 | $11.35 | $11.35 | $11.26 | $11.30 | $11.30 | 4,417,300 |
| 2023-09-04 | $11.22 | $11.38 | $11.20 | $11.36 | $11.36 | 7,087,510 |
| 2023-09-01 | $11.18 | $11.25 | $11.13 | $11.21 | $11.21 | 4,055,400 |
| 2023-08-31 | $11.15 | $11.24 | $11.10 | $11.15 | $11.15 | 4,176,170 |
| 2023-08-30 | $11.34 | $11.34 | $11.10 | $11.15 | $11.15 | 5,336,680 |
| 2023-08-29 | $11.12 | $11.25 | $11.08 | $11.21 | $11.21 | 8,749,310 |
| 2023-08-28 | $11.30 | $11.36 | $11.08 | $11.12 | $11.12 | 13,038,710 |
| 2023-08-25 | $10.81 | $11.00 | $10.80 | $10.90 | $10.90 | 5,896,930 |
| 2023-08-24 | $11.15 | $11.17 | $10.71 | $10.88 | $10.88 | 12,130,540 |
| 2023-08-23 | $11.33 | $11.37 | $11.10 | $11.12 | $11.12 | 8,725,730 |
| 2023-08-22 | $11.17 | $11.32 | $11.08 | $11.19 | $11.19 | 8,418,790 |
| 2023-08-21 | $11.20 | $11.38 | $11.13 | $11.14 | $11.14 | 6,602,200 |
| 2023-08-18 | $11.39 | $11.59 | $11.22 | $11.23 | $11.23 | 7,712,710 |
| 2023-08-17 | $11.21 | $11.32 | $11.16 | $11.30 | $11.30 | 4,327,400 |
| 2023-08-16 | $11.24 | $11.37 | $11.19 | $11.28 | $11.28 | 3,762,510 |
| 2023-08-15 | $11.37 | $11.38 | $11.15 | $11.29 | $11.29 | 4,221,570 |
| 2023-08-14 | $11.20 | $11.45 | $11.12 | $11.36 | $11.36 | 7,250,610 |
| 2023-08-11 | $11.48 | $11.53 | $11.25 | $11.27 | $11.27 | 7,127,940 |
| 2023-08-10 | $11.52 | $11.52 | $11.41 | $11.48 | $11.48 | 3,219,240 |
| 2023-08-09 | $11.50 | $11.58 | $11.38 | $11.42 | $11.42 | 7,431,830 |
| 2023-08-08 | $11.55 | $11.61 | $11.48 | $11.52 | $11.52 | 4,701,860 |
| 2023-08-07 | $11.78 | $11.84 | $11.48 | $11.52 | $11.52 | 8,881,730 |
| 2023-08-04 | $11.90 | $11.90 | $11.74 | $11.81 | $11.81 | 5,912,040 |
| 2023-08-03 | $11.84 | $11.93 | $11.74 | $11.83 | $11.83 | 5,537,470 |
| 2023-08-02 | $11.83 | $11.98 | $11.77 | $11.85 | $11.85 | 6,997,430 |
| 2023-08-01 | $11.92 | $11.97 | $11.83 | $11.87 | $11.87 | 9,298,920 |
| 2023-07-31 | $11.90 | $12.09 | $11.83 | $11.95 | $11.95 | 14,628,510 |
| 2023-07-28 | $11.73 | $11.92 | $11.66 | $11.85 | $11.85 | 15,974,620 |
| 2023-07-27 | $11.51 | $11.66 | $11.46 | $11.59 | $11.59 | 9,461,150 |
| 2023-07-26 | $11.50 | $11.68 | $11.48 | $11.58 | $11.58 | 10,176,220 |
| 2023-07-25 | $11.32 | $11.51 | $11.32 | $11.48 | $11.48 | 8,549,510 |
| 2023-07-24 | $11.40 | $11.42 | $11.24 | $11.26 | $11.26 | 4,303,200 |
| 2023-07-21 | $11.31 | $11.35 | $11.23 | $11.33 | $11.33 | 4,621,590 |
| 2023-07-20 | $11.32 | $11.42 | $11.29 | $11.30 | $11.30 | 5,817,440 |
| 2023-07-19 | $11.19 | $11.46 | $11.17 | $11.34 | $11.34 | 7,893,270 |
| 2023-07-18 | $11.12 | $11.21 | $11.08 | $11.17 | $11.17 | 3,533,940 |
| 2023-07-17 | $11.05 | $11.14 | $11.01 | $11.14 | $11.14 | 3,604,310 |
| 2023-07-14 | $11.16 | $11.19 | $11.07 | $11.09 | $11.09 | 4,821,290 |
| 2023-07-13 | $11.08 | $11.24 | $11.04 | $11.12 | $11.12 | 6,741,240 |
| 2023-07-12 | $11.41 | $11.42 | $11.20 | $11.24 | $11.24 | 5,773,500 |
| 2023-07-11 | $11.41 | $11.48 | $11.31 | $11.39 | $11.39 | 4,452,640 |
| 2023-07-10 | $11.34 | $11.38 | $11.25 | $11.37 | $11.37 | 5,975,410 |
| 2023-07-07 | $11.28 | $11.36 | $11.25 | $11.30 | $11.30 | 4,542,900 |
| 2023-07-06 | $11.40 | $11.50 | $11.25 | $11.26 | $11.26 | 7,605,580 |
| 2023-07-05 | $11.51 | $11.61 | $11.40 | $11.45 | $11.45 | 6,081,350 |
| 2023-07-04 | $11.80 | $11.80 | $11.51 | $11.54 | $11.54 | 13,126,200 |
| 2023-07-03 | $11.40 | $12.00 | $11.27 | $11.72 | $11.72 | 22,335,370 |
| 2023-06-30 | $10.91 | $11.55 | $10.89 | $11.37 | $11.37 | 16,238,110 |
| 2023-06-29 | $10.88 | $10.94 | $10.78 | $10.83 | $10.83 | 4,449,920 |
| 2023-06-28 | $10.97 | $10.99 | $10.80 | $10.91 | $10.91 | 4,834,100 |
| 2023-06-27 | $10.85 | $11.01 | $10.80 | $10.97 | $10.97 | 4,413,360 |
| 2023-06-26 | $11.02 | $11.03 | $10.78 | $10.81 | $10.81 | 9,172,990 |
| 2023-06-21 | $11.15 | $11.21 | $11.01 | $11.03 | $11.03 | 9,250,180 |
| 2023-06-20 | $11.50 | $11.50 | $11.15 | $11.16 | $11.16 | 11,972,350 |
| 2023-06-19 | $11.39 | $11.75 | $11.26 | $11.54 | $11.54 | 13,329,380 |
| 2023-06-16 | $11.09 | $11.74 | $11.09 | $11.37 | $11.37 | 17,630,540 |
| 2023-06-15 | $11.01 | $11.07 | $11.00 | $11.04 | $11.04 | 4,415,760 |
| 2023-06-14 | $11.12 | $11.16 | $11.00 | $11.00 | $11.00 | 6,528,110 |
| 2023-06-13 | $11.18 | $11.26 | $11.12 | $11.13 | $11.13 | 5,164,900 |
| 2023-06-12 | $11.15 | $11.36 | $11.05 | $11.20 | $11.20 | 5,649,400 |
| 2023-06-09 | $11.44 | $11.47 | $11.15 | $11.17 | $11.17 | 7,389,220 |
| 2023-06-08 | $11.20 | $11.41 | $11.12 | $11.40 | $11.40 | 7,368,800 |
| 2023-06-07 | $11.16 | $11.31 | $11.11 | $11.21 | $11.21 | 4,277,090 |
| 2023-06-06 | $11.46 | $11.50 | $11.14 | $11.16 | $11.16 | 8,591,180 |
| 2023-06-05 | $11.38 | $11.70 | $11.35 | $11.46 | $11.46 | 10,096,940 |
| 2023-06-02 | $11.02 | $11.38 | $11.01 | $11.34 | $11.34 | 9,069,170 |
| 2023-06-01 | $11.02 | $11.12 | $10.95 | $11.04 | $11.04 | 8,407,060 |
| 2023-05-31 | $11.17 | $11.19 | $10.92 | $11.10 | $11.10 | 10,948,310 |
| 2023-05-30 | $11.31 | $11.48 | $11.21 | $11.39 | $11.39 | 7,201,910 |
| 2023-05-29 | $11.25 | $11.50 | $11.18 | $11.39 | $11.39 | 10,713,860 |
| 2023-05-26 | $11.22 | $11.29 | $11.03 | $11.27 | $11.27 | 9,508,140 |
| 2023-05-25 | $10.99 | $11.19 | $10.96 | $11.19 | $11.19 | 9,481,510 |
| 2023-05-24 | $10.98 | $11.12 | $10.90 | $11.03 | $11.03 | 7,374,820 |
| 2023-05-23 | $10.99 | $11.18 | $10.98 | $10.99 | $10.99 | 9,148,100 |
| 2023-05-22 | $11.08 | $11.14 | $10.94 | $11.02 | $11.02 | 11,096,590 |
| 2023-05-19 | $11.20 | $11.30 | $10.92 | $11.15 | $11.15 | 12,797,100 |
| 2023-05-18 | $11.43 | $11.43 | $11.21 | $11.24 | $11.24 | 10,649,480 |
| 2023-05-17 | $11.16 | $11.56 | $11.05 | $11.42 | $11.42 | 13,470,910 |
| 2023-05-16 | $11.52 | $11.56 | $11.12 | $11.20 | $11.20 | 19,001,300 |
| 2023-05-15 | $12.25 | $12.29 | $11.02 | $11.52 | $11.52 | 47,776,420 |
| 2023-05-12 | $12.47 | $12.68 | $12.18 | $12.20 | $12.20 | 20,411,740 |
| 2023-05-11 | $12.57 | $12.70 | $12.31 | $12.38 | $12.38 | 17,558,510 |
| 2023-05-10 | $12.53 | $12.86 | $12.40 | $12.48 | $12.48 | 26,925,590 |
| 2023-05-09 | $13.24 | $13.47 | $12.61 | $12.70 | $12.70 | 60,963,650 |
| 2023-05-08 | $12.32 | $12.90 | $12.30 | $12.88 | $12.88 | 61,529,360 |
| 2023-05-05 | $11.37 | $12.13 | $11.23 | $12.09 | $12.09 | 42,638,760 |
| 2023-05-04 | $11.29 | $11.49 | $11.21 | $11.36 | $11.36 | 11,910,040 |
| 2023-05-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-05-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-04-28 | $10.96 | $11.30 | $10.93 | $11.27 | $11.27 | 9,814,040 |
| 2023-04-27 | $10.93 | $11.00 | $10.85 | $10.97 | $10.97 | 7,828,370 |
| 2023-04-26 | $10.81 | $11.05 | $10.80 | $10.97 | $10.97 | 10,662,870 |
| 2023-04-25 | $11.08 | $11.10 | $10.68 | $10.77 | $10.77 | 12,180,650 |
| 2023-04-24 | $10.89 | $11.09 | $10.86 | $11.09 | $11.09 | 9,456,240 |
| 2023-04-21 | $11.23 | $11.25 | $10.92 | $10.95 | $10.95 | 8,043,400 |
| 2023-04-20 | $11.07 | $11.31 | $10.86 | $11.25 | $11.25 | 12,760,470 |
| 2023-04-19 | $11.30 | $11.35 | $11.04 | $11.04 | $11.04 | 10,788,630 |
| 2023-04-18 | $11.36 | $11.47 | $11.29 | $11.35 | $11.35 | 7,337,540 |
| 2023-04-17 | $11.19 | $11.53 | $11.15 | $11.40 | $11.40 | 18,369,910 |
| 2023-04-14 | $11.24 | $11.65 | $11.13 | $11.16 | $11.16 | 20,500,220 |
| 2023-04-13 | $10.97 | $11.30 | $10.88 | $11.24 | $11.24 | 17,238,980 |
| 2023-04-12 | $11.00 | $11.08 | $10.92 | $10.98 | $10.98 | 8,910,190 |
| 2023-04-11 | $10.92 | $11.10 | $10.78 | $10.96 | $10.96 | 9,093,570 |
| 2023-04-10 | $10.91 | $11.01 | $10.82 | $10.88 | $10.88 | 8,373,700 |
| 2023-04-07 | $10.81 | $10.94 | $10.81 | $10.92 | $10.92 | 6,143,040 |
| 2023-04-06 | $10.84 | $10.94 | $10.74 | $10.84 | $10.84 | 8,626,310 |
| 2023-04-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-04-04 | $10.63 | $11.15 | $10.63 | $10.86 | $10.86 | 19,081,170 |
| 2023-04-03 | $10.53 | $10.74 | $10.48 | $10.67 | $10.67 | 10,815,450 |
| 2023-03-31 | $10.52 | $10.67 | $10.52 | $10.59 | $10.59 | 6,366,460 |
| 2023-03-30 | $10.57 | $10.79 | $10.51 | $10.55 | $10.55 | 10,578,170 |
| 2023-03-29 | $10.56 | $10.67 | $10.48 | $10.61 | $10.61 | 14,049,920 |
| 2023-03-28 | $10.59 | $10.71 | $10.38 | $10.57 | $10.57 | 18,496,360 |
| 2023-03-27 | $11.07 | $11.10 | $10.58 | $10.63 | $10.63 | 22,893,920 |
| 2023-03-24 | $11.45 | $11.45 | $11.01 | $11.09 | $11.09 | 18,080,940 |
| 2023-03-23 | $11.59 | $11.65 | $11.37 | $11.38 | $11.38 | 16,277,500 |
| 2023-03-22 | $11.65 | $11.70 | $11.31 | $11.65 | $11.65 | 27,412,430 |
| 2023-03-21 | $11.87 | $11.95 | $11.60 | $11.70 | $11.70 | 10,827,540 |
| 2023-03-20 | $11.72 | $12.28 | $11.63 | $11.85 | $11.85 | 23,843,030 |
| 2023-03-17 | $11.59 | $11.74 | $11.52 | $11.62 | $11.62 | 11,666,960 |
| 2023-03-16 | $11.57 | $11.76 | $11.44 | $11.48 | $11.48 | 12,291,880 |
| 2023-03-15 | $11.41 | $11.79 | $11.32 | $11.69 | $11.69 | 16,405,920 |
| 2023-03-14 | $11.64 | $11.75 | $11.30 | $11.39 | $11.39 | 17,173,850 |
| 2023-03-13 | $12.00 | $12.25 | $11.48 | $11.64 | $11.64 | 30,951,810 |
| 2023-03-10 | $12.18 | $12.18 | $11.77 | $11.99 | $11.99 | 21,534,290 |
| 2023-03-09 | $11.99 | $12.07 | $11.80 | $12.04 | $12.04 | 12,098,800 |
| 2023-03-08 | $11.89 | $12.08 | $11.80 | $12.05 | $12.05 | 15,308,590 |
| 2023-03-07 | $12.05 | $12.21 | $11.94 | $11.95 | $11.95 | 13,982,730 |
| 2023-03-06 | $12.27 | $12.29 | $11.98 | $12.07 | $12.07 | 15,369,770 |
| 2023-03-03 | $12.09 | $12.30 | $12.04 | $12.24 | $12.24 | 16,728,010 |
| 2023-03-02 | $12.16 | $12.18 | $12.02 | $12.09 | $12.09 | 14,594,590 |
| 2023-03-01 | $12.26 | $12.30 | $11.99 | $12.11 | $12.11 | 19,486,120 |
| 2023-02-28 | $11.91 | $12.11 | $11.90 | $12.09 | $12.09 | 15,131,810 |
| 2023-02-27 | $12.28 | $12.28 | $11.90 | $11.92 | $11.92 | 21,226,430 |
| 2023-02-24 | $12.05 | $12.34 | $11.99 | $12.29 | $12.29 | 25,883,080 |
| 2023-02-23 | $12.05 | $12.08 | $11.93 | $12.00 | $12.00 | 12,072,450 |
| 2023-02-22 | $11.95 | $12.10 | $11.80 | $12.04 | $12.04 | 16,800,740 |
| 2023-02-21 | $11.95 | $12.08 | $11.86 | $11.96 | $11.96 | 19,265,410 |
| 2023-02-20 | $11.76 | $12.05 | $11.67 | $11.94 | $11.94 | 21,116,250 |
| 2023-02-17 | $11.71 | $11.99 | $11.65 | $11.76 | $11.76 | 17,466,680 |
| 2023-02-16 | $11.80 | $12.07 | $11.62 | $11.69 | $11.69 | 25,163,690 |
| 2023-02-15 | $11.93 | $11.96 | $11.76 | $11.79 | $11.79 | 17,388,030 |
| 2023-02-14 | $11.78 | $12.15 | $11.75 | $11.85 | $11.85 | 31,356,620 |
| 2023-02-13 | $11.58 | $11.64 | $11.12 | $11.58 | $11.58 | 22,145,780 |
| 2023-02-10 | $11.41 | $11.45 | $11.26 | $11.41 | $11.41 | 13,677,950 |
| 2023-02-09 | $11.21 | $11.45 | $11.18 | $11.40 | $11.40 | 14,425,960 |
| 2023-02-08 | $11.22 | $11.30 | $11.17 | $11.22 | $11.22 | 13,679,980 |
| 2023-02-07 | $11.18 | $11.23 | $11.11 | $11.22 | $11.22 | 12,223,500 |
| 2023-02-06 | $11.07 | $11.26 | $10.94 | $11.19 | $11.19 | 17,442,320 |
| 2023-02-03 | $11.32 | $11.33 | $10.97 | $11.08 | $11.08 | 21,407,980 |
| 2023-02-02 | $10.84 | $11.66 | $10.71 | $11.21 | $11.21 | 46,976,870 |
| 2023-02-01 | $10.33 | $10.75 | $10.28 | $10.64 | $10.64 | 19,733,850 |
| 2023-01-31 | $10.17 | $10.34 | $10.12 | $10.32 | $10.32 | 9,478,970 |
| 2023-01-30 | $10.23 | $10.28 | $10.15 | $10.16 | $10.16 | 11,680,420 |
| 2023-01-20 | $10.03 | $10.15 | $9.99 | $10.13 | $10.13 | 9,878,870 |
| 2023-01-19 | $9.95 | $10.02 | $9.93 | $10.01 | $10.01 | 5,279,530 |
| 2023-01-18 | $10.01 | $10.06 | $9.92 | $10.00 | $10.00 | 5,888,310 |
| 2023-01-17 | $10.02 | $10.08 | $9.92 | $9.98 | $9.98 | 6,631,140 |
| 2023-01-16 | $9.98 | $10.07 | $9.95 | $10.03 | $10.03 | 9,035,100 |
| 2023-01-13 | $9.91 | $10.03 | $9.91 | $9.99 | $9.99 | 5,315,300 |
| 2023-01-12 | $10.10 | $10.13 | $9.90 | $9.96 | $9.96 | 7,012,900 |
| 2023-01-11 | $9.88 | $10.17 | $9.85 | $10.04 | $10.04 | 13,589,160 |
| 2023-01-10 | $10.01 | $10.02 | $9.84 | $9.89 | $9.89 | 13,366,110 |
| 2023-01-09 | $10.11 | $10.14 | $9.99 | $10.04 | $10.04 | 10,976,140 |
| 2023-01-06 | $10.03 | $10.25 | $10.02 | $10.09 | $10.09 | 12,281,990 |
| 2023-01-05 | $9.99 | $10.10 | $9.97 | $10.03 | $10.03 | 11,927,150 |
| 2023-01-04 | $9.94 | $10.12 | $9.87 | $10.01 | $10.01 | 17,529,140 |
| 2023-01-03 | $9.91 | $10.00 | $9.79 | $9.93 | $9.93 | 14,855,650 |
| 2023-01-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-12-30 | $9.82 | $10.11 | $9.79 | $9.93 | $9.93 | 21,818,780 |
| 2022-12-29 | $11.51 | $11.51 | $10.00 | $10.09 | $10.09 | 50,724,220 |
| 2022-12-28 | $11.11 | $11.12 | $10.87 | $10.93 | $10.93 | 6,766,120 |
| 2022-12-27 | $10.74 | $11.09 | $10.72 | $11.04 | $11.04 | 8,157,110 |
| 2022-12-26 | $10.70 | $10.79 | $10.63 | $10.73 | $10.73 | 4,589,500 |
| 2022-12-23 | $10.83 | $10.88 | $10.64 | $10.67 | $10.67 | 5,347,290 |
| 2022-12-22 | $10.93 | $11.25 | $10.80 | $10.83 | $10.83 | 8,720,700 |
| 2022-12-21 | $10.94 | $11.00 | $10.82 | $10.93 | $10.93 | 5,117,300 |
| 2022-12-20 | $10.93 | $11.09 | $10.87 | $10.92 | $10.92 | 7,053,140 |
| 2022-12-19 | $11.30 | $11.42 | $10.92 | $10.97 | $10.97 | 10,814,670 |
| 2022-12-16 | $11.01 | $11.53 | $11.00 | $11.29 | $11.29 | 17,269,910 |
| 2022-12-15 | $11.05 | $11.25 | $11.02 | $11.06 | $11.06 | 6,934,990 |
| 2022-12-14 | $11.20 | $11.20 | $11.03 | $11.08 | $11.08 | 6,395,700 |
| 2022-12-13 | $11.06 | $11.25 | $11.05 | $11.20 | $11.20 | 6,706,910 |
| 2022-12-12 | $11.30 | $11.33 | $11.06 | $11.07 | $11.07 | 8,737,850 |
| 2022-12-09 | $11.24 | $11.39 | $11.14 | $11.36 | $11.36 | 10,261,590 |
| 2022-12-08 | $11.14 | $11.38 | $11.08 | $11.22 | $11.22 | 7,969,580 |
| 2022-12-07 | $11.39 | $11.39 | $11.15 | $11.23 | $11.23 | 7,778,370 |
| 2022-12-06 | $11.49 | $11.54 | $11.30 | $11.36 | $11.36 | 9,750,850 |
| 2022-12-05 | $11.15 | $11.55 | $11.13 | $11.46 | $11.46 | 17,382,910 |
| 2022-12-01 | $11.12 | $11.29 | $11.12 | $11.15 | $11.15 | 9,916,440 |
| 2022-11-30 | $11.19 | $11.25 | $11.08 | $11.09 | $11.09 | 10,881,570 |
| 2022-11-29 | $11.08 | $11.29 | $11.02 | $11.19 | $11.19 | 13,411,310 |
| 2022-11-28 | $10.75 | $11.05 | $10.50 | $10.99 | $10.99 | 10,034,860 |
| 2022-11-25 | $10.85 | $11.08 | $10.81 | $10.99 | $10.99 | 11,233,290 |
| 2022-11-24 | $11.11 | $11.17 | $10.83 | $10.88 | $10.88 | 17,978,850 |
| 2022-11-23 | $10.85 | $11.35 | $10.80 | $11.18 | $11.18 | 24,960,670 |
| 2022-11-22 | $10.62 | $10.92 | $10.57 | $10.78 | $10.78 | 10,960,020 |
| 2022-11-21 | $10.55 | $10.62 | $10.43 | $10.62 | $10.62 | 6,279,440 |
| 2022-11-18 | $10.56 | $10.68 | $10.51 | $10.54 | $10.54 | 6,994,120 |
| 2022-11-17 | $10.50 | $10.62 | $10.43 | $10.60 | $10.60 | 7,193,560 |
| 2022-11-16 | $10.54 | $10.61 | $10.46 | $10.50 | $10.50 | 6,421,250 |
| 2022-11-15 | $10.45 | $10.55 | $10.38 | $10.53 | $10.53 | 8,577,010 |
| 2022-11-14 | $10.69 | $10.75 | $10.40 | $10.44 | $10.44 | 12,234,000 |
| 2022-11-11 | $10.55 | $10.65 | $10.44 | $10.56 | $10.56 | 14,094,910 |
| 2022-11-10 | $10.26 | $10.42 | $10.18 | $10.38 | $10.38 | 5,963,550 |
| 2022-11-09 | $10.33 | $10.52 | $10.30 | $10.32 | $10.32 | 7,118,330 |
| 2022-11-08 | $10.16 | $10.46 | $10.15 | $10.33 | $10.33 | 10,180,380 |
| 2022-11-07 | $10.20 | $10.30 | $10.13 | $10.22 | $10.22 | 7,949,200 |
| 2022-11-04 | $10.03 | $10.23 | $9.97 | $10.21 | $10.21 | 9,256,200 |
| 2022-11-03 | $9.90 | $10.08 | $9.89 | $10.04 | $10.04 | 6,650,290 |
| 2022-11-02 | $9.82 | $10.00 | $9.78 | $9.98 | $9.98 | 7,828,940 |
| 2022-11-01 | $9.66 | $9.86 | $9.64 | $9.86 | $9.86 | 8,854,540 |
| 2022-10-31 | $9.79 | $9.81 | $9.53 | $9.66 | $9.66 | 9,581,170 |
| 2022-10-28 | $10.05 | $10.07 | $9.75 | $9.79 | $9.79 | 10,680,670 |
| 2022-10-27 | $9.98 | $10.13 | $9.98 | $10.09 | $10.09 | 7,168,180 |
| 2022-10-26 | $9.88 | $10.09 | $9.82 | $9.97 | $9.97 | 7,942,230 |
| 2022-10-25 | $9.85 | $9.93 | $9.72 | $9.86 | $9.86 | 5,995,290 |
| 2022-10-24 | $9.97 | $10.10 | $9.77 | $9.85 | $9.85 | 10,195,240 |
| 2022-10-21 | $9.98 | $10.18 | $9.95 | $9.99 | $9.99 | 7,959,850 |
| 2022-10-20 | $10.16 | $10.25 | $9.96 | $9.99 | $9.99 | 11,846,790 |
| 2022-10-19 | $10.42 | $10.46 | $10.22 | $10.23 | $10.23 | 9,956,340 |
| 2022-10-18 | $10.45 | $10.52 | $10.36 | $10.45 | $10.45 | 9,143,600 |
| 2022-10-17 | $10.32 | $10.43 | $10.27 | $10.42 | $10.42 | 9,285,800 |
| 2022-10-14 | $10.33 | $10.50 | $10.33 | $10.39 | $10.39 | 12,484,910 |
| 2022-10-13 | $10.36 | $10.44 | $10.27 | $10.30 | $10.30 | 7,543,490 |
| 2022-10-12 | $10.41 | $10.46 | $10.14 | $10.43 | $10.43 | 7,883,400 |
| 2022-10-11 | $10.39 | $10.43 | $10.18 | $10.36 | $10.36 | 5,267,320 |
| 2022-10-10 | $10.49 | $10.69 | $10.30 | $10.36 | $10.36 | 8,362,600 |
| 2022-09-30 | $10.48 | $10.57 | $10.39 | $10.45 | $10.45 | 5,903,790 |
| 2022-09-29 | $10.80 | $10.89 | $10.40 | $10.50 | $10.50 | 9,136,740 |
| 2022-09-28 | $11.02 | $11.07 | $10.66 | $10.68 | $10.68 | 7,457,620 |
| 2022-09-27 | $10.84 | $11.12 | $10.78 | $11.02 | $11.02 | 8,950,470 |
| 2022-09-26 | $11.03 | $11.20 | $10.72 | $10.74 | $10.74 | 12,867,040 |
| 2022-09-23 | $11.25 | $11.33 | $11.09 | $11.11 | $11.11 | 7,255,510 |
| 2022-09-22 | $11.28 | $11.43 | $11.20 | $11.26 | $11.26 | 7,508,610 |
| 2022-09-21 | $11.36 | $11.40 | $11.06 | $11.37 | $11.37 | 10,694,010 |
| 2022-09-20 | $11.06 | $11.38 | $11.06 | $11.34 | $11.34 | 15,241,570 |
| 2022-09-19 | $11.35 | $11.38 | $10.97 | $10.98 | $10.98 | 15,150,830 |
| 2022-09-16 | $11.81 | $11.82 | $11.39 | $11.44 | $11.44 | 15,760,370 |
| 2022-09-15 | $11.79 | $11.94 | $11.56 | $11.82 | $11.82 | 17,684,980 |
| 2022-09-14 | $11.66 | $11.84 | $11.63 | $11.74 | $11.74 | 10,902,330 |
| 2022-09-13 | $12.09 | $12.14 | $11.80 | $11.82 | $11.82 | 18,147,090 |
| 2022-09-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2022-09-09 | $11.80 | $12.19 | $11.78 | $11.94 | $11.94 | 22,662,740 |
| 2022-09-08 | $11.64 | $11.95 | $11.58 | $11.84 | $11.84 | 16,203,440 |
| 2022-09-07 | $11.73 | $11.75 | $11.60 | $11.64 | $11.64 | 9,040,710 |
| 2022-09-06 | $11.77 | $11.87 | $11.71 | $11.76 | $11.76 | 10,515,470 |
| 2022-09-05 | $11.52 | $11.82 | $11.49 | $11.78 | $11.78 | 14,933,500 |
| 2022-09-02 | $11.73 | $11.77 | $11.48 | $11.57 | $11.57 | 11,601,860 |
| 2022-09-01 | $11.67 | $11.93 | $11.51 | $11.74 | $11.74 | 15,867,820 |
| 2022-08-31 | $11.50 | $11.85 | $11.49 | $11.67 | $11.67 | 20,077,000 |
| 2022-08-30 | $11.38 | $11.66 | $11.38 | $11.55 | $11.55 | 10,365,380 |
| 2022-08-29 | $11.35 | $11.44 | $11.23 | $11.42 | $11.42 | 9,572,840 |
| 2022-08-26 | $11.51 | $11.62 | $11.44 | $11.46 | $11.46 | 8,867,450 |
| 2022-08-25 | $11.43 | $11.63 | $11.30 | $11.59 | $11.59 | 12,710,080 |
| 2022-08-24 | $11.60 | $11.64 | $11.35 | $11.35 | $11.35 | 13,499,960 |
| 2022-08-23 | $11.79 | $11.82 | $11.45 | $11.67 | $11.67 | 22,036,910 |
| 2022-08-22 | $11.19 | $11.89 | $11.19 | $11.79 | $11.79 | 32,352,840 |
| 2022-08-19 | $11.25 | $11.37 | $11.15 | $11.18 | $11.18 | 8,265,360 |
| 2022-08-18 | $11.38 | $11.39 | $11.19 | $11.22 | $11.22 | 11,036,200 |
| 2022-08-17 | $11.50 | $11.50 | $11.39 | $11.40 | $11.40 | 8,178,200 |
| 2022-08-16 | $11.42 | $11.68 | $11.40 | $11.45 | $11.45 | 9,223,030 |
| 2022-08-15 | $11.30 | $11.45 | $11.27 | $11.42 | $11.42 | 8,717,450 |
| 2022-08-12 | $11.38 | $11.44 | $11.30 | $11.35 | $11.35 | 9,982,260 |
| 2022-08-11 | $10.95 | $11.47 | $10.95 | $11.37 | $11.37 | 17,313,090 |
| 2022-08-10 | $11.05 | $11.17 | $10.93 | $10.99 | $10.99 | 5,577,030 |
| 2022-08-09 | $10.98 | $11.11 | $10.88 | $11.06 | $11.06 | 6,441,700 |
| 2022-08-08 | $10.81 | $11.14 | $10.81 | $11.00 | $11.00 | 7,728,250 |
| 2022-08-05 | $10.86 | $10.92 | $10.73 | $10.90 | $10.90 | 8,172,840 |
| 2022-08-04 | $10.88 | $10.94 | $10.71 | $10.85 | $10.85 | 7,899,490 |
| 2022-08-03 | $10.63 | $10.90 | $10.63 | $10.81 | $10.81 | 12,362,220 |
| 2022-08-02 | $11.11 | $11.12 | $10.54 | $10.68 | $10.68 | 22,018,210 |
| 2022-08-01 | $11.31 | $11.37 | $11.16 | $11.21 | $11.21 | 11,492,870 |
| 2022-07-29 | $11.45 | $11.54 | $11.34 | $11.35 | $11.35 | 10,018,290 |
| 2022-07-28 | $11.58 | $11.65 | $11.46 | $11.47 | $11.47 | 9,326,340 |
| 2022-07-27 | $11.51 | $11.64 | $11.45 | $11.54 | $11.54 | 7,640,360 |
| 2022-07-26 | $11.47 | $11.61 | $11.28 | $11.52 | $11.52 | 11,347,580 |
| 2022-07-25 | $11.67 | $11.75 | $11.49 | $11.50 | $11.50 | 12,581,750 |
| 2022-07-22 | $11.71 | $11.84 | $11.56 | $11.73 | $11.73 | 12,451,140 |
| 2022-07-21 | $11.96 | $11.99 | $11.68 | $11.69 | $11.69 | 24,160,680 |
| 2022-07-20 | $12.30 | $12.30 | $11.97 | $12.01 | $12.01 | 17,223,770 |
| 2022-07-19 | $11.98 | $12.34 | $11.88 | $12.23 | $12.23 | 21,020,580 |
| 2022-07-18 | $11.71 | $11.95 | $11.70 | $11.88 | $11.88 | 10,684,230 |
| 2022-07-15 | $12.08 | $12.14 | $11.67 | $11.68 | $11.68 | 17,957,640 |
| 2022-07-14 | $12.31 | $12.40 | $12.10 | $12.15 | $12.15 | 19,994,580 |
| 2022-07-13 | $12.27 | $12.53 | $12.10 | $12.48 | $12.48 | 34,214,990 |
| 2022-07-12 | $11.62 | $12.38 | $11.57 | $12.11 | $12.11 | 34,715,840 |
| 2022-07-11 | $11.67 | $11.79 | $11.48 | $11.62 | $11.62 | 9,582,860 |
| 2022-07-08 | $11.69 | $11.86 | $11.65 | $11.68 | $11.68 | 12,805,280 |
| 2022-07-07 | $11.63 | $11.81 | $11.59 | $11.74 | $11.74 | 12,837,910 |
| 2022-07-06 | $12.08 | $12.08 | $11.53 | $11.59 | $11.59 | 27,931,290 |
| 2022-07-05 | $12.30 | $12.35 | $11.97 | $12.10 | $12.10 | 23,026,070 |
| 2022-07-04 | $12.39 | $12.52 | $12.11 | $12.29 | $12.29 | 27,103,810 |
| 2022-07-01 | $12.40 | $12.69 | $12.21 | $12.38 | $12.38 | 28,559,820 |
| 2022-06-30 | $12.13 | $12.58 | $12.01 | $12.40 | $12.40 | 46,465,490 |
| 2022-06-29 | $11.72 | $12.64 | $11.66 | $12.31 | $12.31 | 74,571,820 |
| 2022-06-28 | $11.78 | $11.86 | $11.62 | $11.73 | $11.73 | 19,592,170 |
| 2022-06-27 | $11.68 | $11.95 | $11.60 | $11.81 | $11.81 | 22,165,510 |
| 2022-06-24 | $11.71 | $11.77 | $11.60 | $11.72 | $11.72 | 17,735,770 |
| 2022-06-23 | $11.78 | $11.83 | $11.60 | $11.73 | $11.73 | 21,965,850 |
| 2022-06-22 | $12.01 | $12.03 | $11.67 | $11.71 | $11.71 | 26,306,610 |
| 2022-06-21 | $12.11 | $12.27 | $11.91 | $12.05 | $12.05 | 27,610,310 |
| 2022-06-20 | $12.15 | $12.28 | $11.99 | $12.01 | $12.01 | 26,814,730 |
| 2022-06-17 | $12.14 | $12.22 | $11.93 | $12.15 | $12.15 | 28,919,140 |
| 2022-06-16 | $12.51 | $12.66 | $12.27 | $12.32 | $12.32 | 32,698,720 |
| 2022-06-15 | $12.39 | $13.03 | $12.20 | $12.59 | $12.59 | 62,361,790 |
| 2022-06-14 | $12.24 | $12.25 | $11.73 | $12.23 | $12.23 | 32,607,900 |
| 2022-06-13 | $12.01 | $12.29 | $11.91 | $12.21 | $12.21 | 30,397,900 |
| 2022-06-10 | $12.10 | $12.29 | $12.06 | $12.11 | $12.11 | 35,958,860 |
| 2022-06-09 | $12.91 | $13.12 | $12.56 | $12.58 | $12.13 | 41,221,740 |
| 2022-06-08 | $13.12 | $13.35 | $12.83 | $12.98 | $12.51 | 48,582,780 |
| 2022-06-07 | $13.50 | $13.66 | $13.23 | $13.33 | $12.85 | 35,314,860 |
| 2022-06-06 | $13.98 | $13.99 | $13.17 | $13.63 | $13.14 | 58,533,650 |
| 2022-06-02 | $13.74 | $14.55 | $13.54 | $13.83 | $13.33 | 70,657,630 |
| 2022-06-01 | $13.74 | $13.92 | $13.55 | $13.63 | $13.14 | 43,948,850 |
| 2022-05-31 | $14.04 | $14.18 | $13.52 | $13.83 | $13.33 | 61,206,190 |
| 2022-05-30 | $13.91 | $14.47 | $13.43 | $14.10 | $13.59 | 88,106,220 |
| 2022-05-27 | $13.42 | $14.07 | $13.40 | $13.75 | $13.26 | 63,425,100 |
| 2022-05-26 | $13.40 | $14.00 | $13.38 | $13.55 | $13.06 | 58,441,840 |
| 2022-05-25 | $13.25 | $13.78 | $12.98 | $13.58 | $13.09 | 73,410,100 |
| 2022-05-24 | $15.30 | $15.46 | $13.68 | $13.68 | $13.19 | 130,058,210 |
| 2022-05-23 | $15.20 | $15.69 | $14.66 | $15.20 | $14.66 | 121,365,170 |
| 2022-05-20 | $14.60 | $15.80 | $14.42 | $15.62 | $15.06 | 147,071,100 |
| 2022-05-19 | $16.70 | $17.00 | $15.05 | $15.05 | $14.51 | 194,994,550 |
| 2022-05-18 | $15.00 | $16.72 | $14.85 | $16.72 | $16.12 | 167,505,400 |
| 2022-05-17 | $15.64 | $15.64 | $14.11 | $15.20 | $14.66 | 226,882,670 |
| 2022-05-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.74 | 19,123,590 |
| 2022-05-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.49 | 5,229,520 |
| 2022-05-12 | $11.77 | $11.77 | $11.77 | $11.77 | $11.35 | 5,408,860 |
| 2022-04-22 | $10.39 | $10.92 | $10.15 | $10.70 | $10.32 | 15,989,700 |
| 2022-04-21 | $10.94 | $10.95 | $10.36 | $10.38 | $10.01 | 15,651,190 |
| 2022-04-20 | $11.10 | $11.19 | $10.77 | $10.85 | $10.46 | 20,261,990 |
| 2022-04-19 | $10.94 | $11.27 | $10.74 | $11.19 | $10.79 | 27,934,490 |
| 2022-04-18 | $10.80 | $11.20 | $10.78 | $10.92 | $10.53 | 20,729,180 |
| 2022-04-15 | $10.76 | $11.18 | $10.71 | $10.87 | $10.48 | 31,871,830 |
| 2022-04-14 | $10.46 | $10.62 | $10.37 | $10.57 | $10.19 | 10,304,660 |
| 2022-04-13 | $10.62 | $10.70 | $10.43 | $10.43 | $10.06 | 13,780,990 |
| 2022-04-12 | $10.65 | $10.84 | $10.46 | $10.75 | $10.36 | 15,325,190 |
| 2022-04-11 | $10.94 | $11.00 | $10.63 | $10.68 | $10.30 | 19,642,420 |
| 2022-04-08 | $10.76 | $11.07 | $10.70 | $10.98 | $10.59 | 32,542,850 |
| 2022-04-07 | $10.84 | $11.40 | $10.76 | $11.04 | $10.64 | 35,752,540 |
| 2022-04-06 | $10.69 | $10.90 | $10.60 | $10.84 | $10.45 | 15,188,070 |
| 2022-04-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.22 | 0 |
| 2022-04-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.22 | 0 |
| 2022-04-01 | $10.60 | $10.72 | $10.51 | $10.60 | $10.22 | 13,382,690 |
| 2022-03-31 | $10.46 | $10.87 | $10.41 | $10.72 | $10.34 | 21,338,380 |
| 2022-03-30 | $10.28 | $10.61 | $10.21 | $10.49 | $10.11 | 15,630,670 |
| 2022-03-29 | $10.14 | $10.48 | $10.11 | $10.24 | $9.87 | 17,523,300 |
| 2022-03-28 | $9.68 | $10.28 | $9.54 | $10.26 | $9.89 | 27,822,620 |
| 2022-03-25 | $9.64 | $9.82 | $9.63 | $9.72 | $9.37 | 7,126,130 |
| 2022-03-24 | $9.80 | $9.80 | $9.64 | $9.67 | $9.32 | 8,211,960 |
| 2022-03-23 | $9.88 | $9.92 | $9.78 | $9.82 | $9.47 | 6,899,060 |
| 2022-03-22 | $9.94 | $9.95 | $9.71 | $9.88 | $9.53 | 12,022,500 |
| 2022-03-21 | $9.99 | $10.12 | $9.82 | $9.93 | $9.57 | 10,026,550 |
| 2022-03-18 | $9.70 | $10.05 | $9.60 | $9.99 | $9.63 | 13,435,380 |
| 2022-03-17 | $9.95 | $10.06 | $9.87 | $9.90 | $9.55 | 10,617,260 |
| 2022-03-16 | $9.79 | $9.84 | $9.33 | $9.82 | $9.47 | 11,937,800 |
| 2022-03-15 | $10.24 | $10.40 | $9.57 | $9.60 | $9.26 | 14,986,790 |
| 2022-03-14 | $10.43 | $10.65 | $10.33 | $10.33 | $9.96 | 8,241,500 |
| 2022-03-11 | $10.49 | $10.52 | $10.20 | $10.50 | $10.12 | 9,144,310 |
| 2022-03-10 | $10.69 | $10.76 | $10.48 | $10.58 | $10.20 | 8,401,610 |
| 2022-03-09 | $10.82 | $10.88 | $10.02 | $10.54 | $10.16 | 13,219,350 |
| 2022-03-08 | $11.00 | $11.03 | $10.69 | $10.78 | $10.39 | 11,312,020 |
| 2022-03-07 | $10.93 | $11.11 | $10.92 | $11.01 | $10.62 | 11,634,300 |
| 2022-03-04 | $11.10 | $11.10 | $10.88 | $11.01 | $10.62 | 11,488,560 |
| 2022-03-03 | $11.02 | $11.26 | $11.02 | $11.13 | $10.73 | 15,424,140 |
| 2022-03-02 | $10.95 | $11.13 | $10.90 | $11.00 | $10.61 | 9,519,720 |
| 2022-03-01 | $10.74 | $11.12 | $10.74 | $10.97 | $10.58 | 16,221,630 |
| 2022-02-28 | $10.68 | $10.81 | $10.60 | $10.73 | $10.35 | 8,555,040 |
| 2022-02-25 | $10.71 | $10.89 | $10.65 | $10.68 | $10.30 | 11,049,410 |
| 2022-02-24 | $11.00 | $11.01 | $10.50 | $10.63 | $10.25 | 17,823,080 |
| 2022-02-23 | $11.08 | $11.12 | $10.89 | $11.04 | $10.64 | 14,778,310 |
| 2022-02-22 | $11.09 | $11.21 | $10.95 | $11.04 | $10.64 | 16,123,730 |
| 2022-02-21 | $11.27 | $11.27 | $11.08 | $11.22 | $10.82 | 16,820,850 |
| 2022-02-18 | $10.95 | $11.29 | $10.90 | $11.26 | $10.86 | 24,955,440 |
| 2022-02-17 | $11.07 | $11.10 | $10.87 | $11.01 | $10.62 | 16,492,260 |
| 2022-02-16 | $10.81 | $11.09 | $10.81 | $11.01 | $10.62 | 17,466,850 |
| 2022-02-15 | $10.89 | $11.03 | $10.71 | $10.82 | $10.43 | 13,657,270 |
| 2022-02-14 | $10.90 | $11.06 | $10.71 | $10.76 | $10.37 | 14,693,590 |
| 2022-02-11 | $10.92 | $11.14 | $10.89 | $10.96 | $10.57 | 24,278,360 |
| 2022-02-10 | $10.73 | $10.96 | $10.66 | $10.93 | $10.54 | 21,888,700 |
| 2022-02-09 | $10.73 | $11.04 | $10.68 | $10.72 | $10.34 | 16,268,970 |
| 2022-02-08 | $10.58 | $10.80 | $10.54 | $10.77 | $10.38 | 18,339,420 |
| 2022-02-07 | $10.08 | $10.61 | $10.05 | $10.61 | $10.23 | 27,052,680 |
| 2022-02-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.58 | 0 |
| 2022-02-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.58 | 0 |
| 2022-02-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.58 | 0 |
| 2022-02-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.58 | 0 |
| 2022-01-28 | $10.04 | $10.08 | $9.80 | $9.94 | $9.58 | 8,116,100 |
| 2022-01-27 | $10.19 | $10.19 | $9.94 | $9.98 | $9.62 | 7,041,280 |
| 2022-01-26 | $9.96 | $10.25 | $9.90 | $10.13 | $9.77 | 8,594,570 |
| 2022-01-25 | $10.33 | $10.41 | $9.92 | $9.94 | $9.58 | 17,768,550 |
| 2022-01-24 | $10.49 | $10.56 | $10.27 | $10.37 | $10.00 | 8,118,820 |
| 2022-01-21 | $10.67 | $10.71 | $10.35 | $10.38 | $10.01 | 12,796,600 |
| 2022-01-20 | $10.86 | $10.94 | $10.64 | $10.68 | $10.30 | 14,793,000 |
| 2022-01-19 | $10.42 | $11.00 | $10.41 | $10.86 | $10.47 | 29,700,530 |
| 2022-01-18 | $10.31 | $10.53 | $10.25 | $10.42 | $10.05 | 10,066,260 |
| 2022-01-17 | $10.24 | $10.36 | $10.23 | $10.32 | $9.95 | 6,924,760 |
| 2022-01-14 | $10.58 | $10.61 | $10.25 | $10.28 | $9.91 | 17,043,220 |
| 2022-01-13 | $10.70 | $10.84 | $10.60 | $10.64 | $10.26 | 10,431,390 |
| 2022-01-12 | $10.88 | $10.89 | $10.58 | $10.70 | $10.32 | 15,735,300 |
| 2022-01-11 | $10.95 | $11.08 | $10.83 | $10.89 | $10.50 | 11,329,760 |
| 2022-01-10 | $10.91 | $11.11 | $10.85 | $10.92 | $10.53 | 13,991,270 |
| 2022-01-07 | $10.88 | $11.14 | $10.85 | $10.95 | $10.56 | 23,087,400 |
| 2022-01-06 | $10.63 | $11.04 | $10.61 | $10.88 | $10.49 | 24,542,390 |
| 2022-01-05 | $10.51 | $10.73 | $10.51 | $10.69 | $10.31 | 16,152,410 |
| 2022-01-04 | $10.38 | $10.56 | $10.38 | $10.56 | $10.18 | 12,051,490 |
| 2022-01-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
| 2021-12-31 | $10.31 | $10.42 | $10.29 | $10.40 | $10.03 | 5,853,840 |
| 2021-12-30 | $10.34 | $10.47 | $10.32 | $10.34 | $9.97 | 7,114,890 |
| 2021-12-29 | $10.32 | $10.42 | $10.30 | $10.30 | $9.93 | 5,194,880 |
| 2021-12-28 | $10.40 | $10.47 | $10.27 | $10.36 | $9.99 | 6,181,260 |
| 2021-12-27 | $10.24 | $10.53 | $10.17 | $10.40 | $10.03 | 9,129,470 |
| 2021-12-24 | $10.45 | $10.47 | $10.25 | $10.25 | $9.88 | 8,319,440 |
| 2021-12-23 | $10.57 | $10.60 | $10.45 | $10.47 | $10.09 | 8,781,210 |
| 2021-12-22 | $10.60 | $10.69 | $10.47 | $10.63 | $10.25 | 10,982,960 |
| 2021-12-21 | $10.34 | $10.68 | $10.32 | $10.63 | $10.25 | 18,388,030 |
| 2021-12-20 | $10.38 | $10.45 | $10.23 | $10.39 | $10.02 | 11,197,180 |
| 2021-12-17 | $10.33 | $10.49 | $10.28 | $10.42 | $10.05 | 14,683,480 |
| 2021-12-16 | $10.17 | $10.38 | $10.13 | $10.33 | $9.96 | 16,021,590 |
| 2021-12-15 | $10.07 | $10.32 | $10.04 | $10.16 | $9.80 | 11,601,090 |
| 2021-12-14 | $10.08 | $10.15 | $10.04 | $10.07 | $9.71 | 8,114,700 |
| 2021-12-13 | $10.10 | $10.35 | $10.10 | $10.16 | $9.80 | 19,543,320 |
| 2021-12-10 | $10.09 | $10.13 | $10.03 | $10.05 | $9.69 | 6,871,020 |
| 2021-12-09 | $10.05 | $10.20 | $10.05 | $10.15 | $9.79 | 9,226,900 |
| 2021-12-08 | $10.13 | $10.14 | $10.01 | $10.09 | $9.73 | 8,183,500 |
| 2021-12-07 | $10.12 | $10.24 | $10.04 | $10.16 | $9.80 | 10,786,510 |
| 2021-12-06 | $10.25 | $10.26 | $10.02 | $10.04 | $9.68 | 9,046,310 |
| 2021-12-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.78 | 12,723,830 |
| 2021-12-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.75 | 22,799,890 |
| 2021-12-01 | $9.78 | $9.84 | $9.72 | $9.84 | $9.49 | 4,820,380 |
| 2021-11-30 | $9.73 | $9.90 | $9.72 | $9.75 | $9.40 | 5,764,980 |
| 2021-11-29 | $9.80 | $9.85 | $9.68 | $9.72 | $9.37 | 8,034,020 |
| 2021-11-26 | $10.07 | $10.09 | $9.96 | $9.97 | $9.61 | 4,649,940 |
| 2021-11-25 | $10.02 | $10.08 | $9.95 | $10.07 | $9.71 | 7,095,670 |
| 2021-11-24 | $9.87 | $10.06 | $9.84 | $10.03 | $9.67 | 8,124,930 |
| 2021-11-23 | $9.82 | $9.95 | $9.80 | $9.91 | $9.55 | 5,601,600 |
| 2021-11-22 | $9.85 | $9.90 | $9.80 | $9.86 | $9.51 | 4,987,860 |
| 2021-11-19 | $9.80 | $9.89 | $9.75 | $9.89 | $9.54 | 5,186,920 |
| 2021-11-18 | $9.82 | $9.91 | $9.82 | $9.82 | $9.47 | 4,853,100 |
| 2021-11-17 | $9.81 | $9.92 | $9.80 | $9.88 | $9.53 | 4,207,780 |
| 2021-11-16 | $9.93 | $10.04 | $9.85 | $9.86 | $9.51 | 5,136,350 |
| 2021-11-15 | $9.94 | $10.03 | $9.90 | $10.01 | $9.65 | 6,483,430 |
| 2021-11-12 | $10.02 | $10.07 | $9.89 | $9.95 | $9.59 | 8,501,730 |
| 2021-11-11 | $9.65 | $10.18 | $9.64 | $10.08 | $9.72 | 17,288,450 |
| 2021-11-10 | $9.77 | $9.80 | $9.55 | $9.68 | $9.33 | 5,993,510 |
| 2021-11-09 | $9.57 | $9.85 | $9.55 | $9.76 | $9.41 | 8,347,350 |
| 2021-11-08 | $9.41 | $9.58 | $9.41 | $9.57 | $9.23 | 4,277,160 |
| 2021-11-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.24 | 5,924,100 |
| 2021-11-04 | $9.57 | $9.61 | $9.51 | $9.58 | $9.24 | 5,324,390 |
| 2021-11-03 | $9.46 | $9.62 | $9.46 | $9.59 | $9.25 | 5,244,150 |
| 2021-11-02 | $9.71 | $9.79 | $9.42 | $9.49 | $9.15 | 8,034,860 |
| 2021-11-01 | $9.64 | $9.78 | $9.62 | $9.74 | $9.39 | 5,885,900 |
| 2021-10-29 | $9.59 | $9.70 | $9.51 | $9.67 | $9.32 | 5,469,370 |
| 2021-10-28 | $9.60 | $9.78 | $9.58 | $9.58 | $9.24 | 7,375,500 |
| 2021-10-27 | $9.80 | $9.82 | $9.69 | $9.70 | $9.35 | 11,162,640 |
| 2021-10-26 | $9.98 | $10.10 | $9.88 | $9.94 | $9.58 | 8,536,000 |
| 2021-10-25 | $10.09 | $10.10 | $9.89 | $10.01 | $9.65 | 10,178,200 |
| 2021-10-22 | $10.27 | $10.46 | $10.20 | $10.20 | $9.83 | 9,495,520 |
| 2021-10-21 | $10.20 | $10.36 | $10.19 | $10.20 | $9.83 | 7,674,330 |
| 2021-10-20 | $10.37 | $10.45 | $10.19 | $10.22 | $9.85 | 10,618,880 |
| 2021-10-19 | $10.57 | $10.59 | $10.36 | $10.40 | $10.03 | 14,801,200 |
| 2021-10-18 | $10.54 | $10.65 | $10.34 | $10.65 | $10.27 | 6,965,350 |
| 2021-10-15 | $10.56 | $10.70 | $10.51 | $10.56 | $10.18 | 6,578,880 |
| 2021-10-14 | $10.49 | $10.59 | $10.41 | $10.55 | $10.17 | 5,015,910 |
| 2021-10-13 | $10.61 | $10.62 | $10.33 | $10.53 | $10.15 | 8,502,030 |
| 2021-10-12 | $10.91 | $10.95 | $10.45 | $10.62 | $10.24 | 11,639,250 |
| 2021-10-11 | $10.80 | $11.10 | $10.79 | $10.95 | $10.56 | 11,972,690 |
| 2021-10-08 | $10.91 | $10.98 | $10.70 | $10.78 | $10.39 | 11,796,550 |
| 2021-10-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.40 | 0 |
| 2021-10-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.40 | 0 |
| 2021-09-30 | $10.80 | $10.96 | $10.74 | $10.79 | $10.40 | 8,323,530 |
| 2021-09-29 | $10.98 | $11.04 | $10.70 | $10.77 | $10.38 | 11,990,870 |
| 2021-09-28 | $11.02 | $11.22 | $10.98 | $11.16 | $10.76 | 10,154,960 |
| 2021-09-27 | $11.42 | $11.61 | $10.83 | $11.06 | $10.66 | 20,449,560 |
| 2021-09-24 | $12.43 | $12.43 | $11.45 | $11.49 | $11.08 | 38,672,980 |
| 2021-09-23 | $12.44 | $12.73 | $12.18 | $12.41 | $11.97 | 30,609,770 |
| 2021-09-22 | $12.00 | $12.46 | $12.00 | $12.33 | $11.89 | 28,261,920 |
| 2021-09-21 | $12.18 | $12.18 | $12.18 | $12.18 | $11.74 | 0 |
| 2021-09-20 | $12.18 | $12.18 | $12.18 | $12.18 | $11.74 | 0 |
| 2021-09-17 | $12.08 | $12.45 | $11.93 | $12.18 | $11.74 | 28,966,880 |
| 2021-09-16 | $12.05 | $12.48 | $11.92 | $11.98 | $11.55 | 33,596,040 |
| 2021-09-15 | $12.35 | $12.42 | $11.90 | $11.98 | $11.55 | 34,745,810 |
| 2021-09-14 | $13.00 | $13.00 | $12.15 | $12.30 | $11.86 | 53,192,030 |
| 2021-09-13 | $12.86 | $13.23 | $12.72 | $13.06 | $12.59 | 59,909,030 |
| 2021-09-10 | $12.89 | $13.98 | $12.74 | $12.88 | $12.42 | 97,179,940 |
| 2021-09-09 | $11.70 | $12.93 | $11.59 | $12.93 | $12.47 | 83,016,040 |
| 2021-09-08 | $11.72 | $11.88 | $11.62 | $11.75 | $11.33 | 22,244,790 |
| 2021-09-07 | $11.71 | $11.90 | $11.57 | $11.78 | $11.36 | 28,263,130 |
| 2021-09-06 | $11.29 | $11.75 | $11.29 | $11.71 | $11.29 | 42,373,160 |
| 2021-09-03 | $11.37 | $11.45 | $11.22 | $11.29 | $10.89 | 25,891,480 |
| 2021-09-02 | $11.30 | $11.46 | $11.01 | $11.43 | $11.02 | 46,855,250 |
| 2021-09-01 | $10.45 | $11.24 | $10.42 | $11.24 | $10.84 | 49,204,810 |
| 2021-08-31 | $10.10 | $10.56 | $10.08 | $10.41 | $10.04 | 15,304,560 |
| 2021-08-30 | $10.70 | $10.70 | $10.07 | $10.10 | $9.74 | 21,328,090 |
| 2021-08-27 | $10.65 | $10.82 | $10.63 | $10.72 | $10.34 | 6,621,730 |
| 2021-08-26 | $10.82 | $10.82 | $10.67 | $10.68 | $10.30 | 9,963,540 |
| 2021-08-25 | $10.76 | $10.85 | $10.72 | $10.82 | $10.43 | 8,790,870 |
| 2021-08-24 | $11.00 | $11.00 | $10.72 | $10.80 | $10.41 | 19,062,400 |
| 2021-08-23 | $11.29 | $11.29 | $11.01 | $11.07 | $10.67 | 23,453,940 |
| 2021-08-20 | $10.78 | $11.44 | $10.59 | $11.30 | $10.90 | 32,358,090 |
| 2021-08-19 | $11.37 | $11.43 | $11.08 | $11.10 | $10.70 | 16,215,050 |
| 2021-08-18 | $10.90 | $11.30 | $10.83 | $11.30 | $10.90 | 23,472,570 |
| 2021-08-17 | $11.06 | $11.28 | $10.87 | $10.90 | $10.51 | 19,533,300 |
| 2021-08-16 | $10.99 | $11.29 | $10.99 | $11.10 | $10.70 | 14,364,810 |
| 2021-08-13 | $10.87 | $10.95 | $10.75 | $10.92 | $10.53 | 9,771,380 |
| 2021-08-12 | $10.80 | $10.93 | $10.75 | $10.87 | $10.48 | 12,369,730 |
| 2021-08-11 | $10.81 | $11.02 | $10.72 | $10.79 | $10.40 | 15,522,230 |
| 2021-08-10 | $10.55 | $10.85 | $10.49 | $10.82 | $10.43 | 18,400,130 |
| 2021-08-09 | $10.21 | $10.74 | $10.17 | $10.60 | $10.22 | 18,938,550 |
| 2021-08-06 | $10.31 | $10.32 | $10.12 | $10.27 | $9.90 | 10,763,890 |
| 2021-08-05 | $10.32 | $10.67 | $10.29 | $10.39 | $10.02 | 12,153,740 |
| 2021-08-04 | $10.36 | $10.43 | $10.28 | $10.31 | $9.94 | 7,713,420 |
| 2021-08-03 | $10.28 | $10.54 | $10.21 | $10.37 | $10.00 | 14,163,840 |
| 2021-08-02 | $9.58 | $10.48 | $9.41 | $10.34 | $9.97 | 21,979,800 |
| 2021-07-30 | $9.71 | $9.74 | $9.51 | $9.63 | $9.28 | 7,062,430 |
| 2021-07-29 | $9.76 | $9.86 | $9.62 | $9.73 | $9.38 | 7,234,820 |
| 2021-07-28 | $9.98 | $10.06 | $9.70 | $9.70 | $9.35 | 9,921,620 |
| 2021-07-27 | $10.43 | $10.52 | $10.05 | $10.05 | $9.69 | 11,015,560 |
| 2021-07-26 | $10.68 | $10.69 | $10.30 | $10.42 | $10.05 | 11,399,260 |
| 2021-07-23 | $10.73 | $10.78 | $10.60 | $10.66 | $10.28 | 12,266,330 |
| 2021-07-22 | $10.41 | $10.83 | $10.30 | $10.75 | $10.36 | 19,289,600 |
| 2021-07-21 | $10.37 | $10.67 | $10.37 | $10.46 | $10.09 | 8,468,740 |
| 2021-07-20 | $10.34 | $10.41 | $10.15 | $10.37 | $10.00 | 8,822,080 |
| 2021-07-19 | $10.55 | $10.55 | $10.38 | $10.38 | $10.01 | 8,084,040 |
| 2021-07-16 | $10.60 | $10.65 | $10.54 | $10.56 | $10.18 | 6,630,860 |
| 2021-07-15 | $10.50 | $10.66 | $10.46 | $10.64 | $10.26 | 7,979,370 |
| 2021-07-14 | $10.67 | $10.75 | $10.52 | $10.53 | $10.15 | 7,242,480 |
| 2021-07-13 | $10.69 | $10.69 | $10.58 | $10.66 | $10.28 | 7,497,430 |
| 2021-07-12 | $10.62 | $10.75 | $10.62 | $10.67 | $10.29 | 8,165,500 |
| 2021-07-09 | $10.56 | $10.64 | $10.48 | $10.58 | $10.20 | 5,902,090 |
| 2021-07-08 | $10.78 | $10.79 | $10.55 | $10.56 | $10.18 | 8,912,300 |
| 2021-07-07 | $10.71 | $10.84 | $10.66 | $10.78 | $10.39 | 6,653,600 |
| 2021-07-06 | $10.55 | $10.81 | $10.52 | $10.77 | $10.38 | 10,432,220 |
| 2021-07-05 | $10.53 | $10.75 | $10.44 | $10.57 | $10.19 | 7,859,350 |
| 2021-07-02 | $10.78 | $10.78 | $10.52 | $10.53 | $10.15 | 10,906,750 |
| 2021-07-01 | $10.50 | $11.04 | $10.40 | $10.85 | $10.46 | 18,821,400 |
| 2021-06-30 | $10.68 | $10.77 | $10.00 | $10.54 | $10.16 | 9,938,840 |
| 2021-06-29 | $10.89 | $10.91 | $10.67 | $10.68 | $10.30 | 9,228,670 |
| 2021-06-28 | $11.07 | $11.07 | $10.88 | $10.89 | $10.50 | 9,635,920 |
| 2021-06-25 | $10.83 | $11.03 | $10.80 | $11.02 | $10.63 | 12,991,990 |
| 2021-06-24 | $10.83 | $10.88 | $10.65 | $10.87 | $10.48 | 11,034,040 |
| 2021-06-23 | $10.92 | $10.95 | $10.81 | $10.83 | $10.44 | 9,988,020 |
| 2021-06-22 | $10.89 | $11.02 | $10.86 | $10.93 | $10.54 | 9,668,210 |
| 2021-06-21 | $11.11 | $11.11 | $10.87 | $10.89 | $10.50 | 12,591,400 |
| 2021-06-18 | $11.09 | $11.25 | $10.88 | $11.17 | $10.77 | 16,481,870 |
| 2021-06-17 | $11.45 | $11.45 | $10.97 | $11.10 | $10.70 | 18,557,640 |
| 2021-06-16 | $11.43 | $11.66 | $11.40 | $11.47 | $11.06 | 7,657,890 |
| 2021-06-15 | $11.72 | $11.73 | $11.37 | $11.45 | $11.04 | 13,641,630 |
| 2021-06-14 | $11.73 | $11.73 | $11.73 | $11.73 | $11.31 | 0 |
| 2021-06-11 | $11.89 | $11.96 | $11.73 | $11.73 | $11.31 | 11,067,020 |
| 2021-06-10 | $11.99 | $12.02 | $11.86 | $11.89 | $11.46 | 9,297,700 |
| 2021-06-09 | $12.15 | $12.22 | $11.97 | $11.99 | $11.56 | 10,441,630 |
| 2021-06-08 | $12.01 | $12.19 | $11.97 | $12.11 | $11.68 | 13,836,760 |
| 2021-06-07 | $11.87 | $12.09 | $11.70 | $12.09 | $11.66 | 26,106,580 |
| 2021-06-04 | $12.15 | $12.15 | $11.85 | $11.87 | $11.44 | 28,332,620 |
| 2021-06-03 | $12.27 | $12.30 | $12.16 | $12.17 | $11.73 | 9,064,730 |
| 2021-06-02 | $12.45 | $12.45 | $12.20 | $12.22 | $11.78 | 12,393,180 |
| 2021-06-01 | $12.42 | $12.55 | $12.36 | $12.47 | $12.02 | 10,645,930 |
| 2021-05-31 | $12.56 | $12.60 | $12.41 | $12.44 | $11.99 | 12,643,810 |
| 2021-05-28 | $12.85 | $12.88 | $12.60 | $12.63 | $12.18 | 16,169,750 |
| 2021-05-27 | $12.98 | $12.98 | $12.73 | $12.84 | $12.38 | 15,405,580 |
| 2021-05-26 | $13.79 | $13.79 | $13.64 | $13.69 | $12.54 | 12,903,510 |
| 2021-05-25 | $13.69 | $13.80 | $13.58 | $13.80 | $12.65 | 14,455,410 |
| 2021-05-24 | $13.79 | $13.79 | $13.64 | $13.70 | $12.55 | 9,230,540 |
| 2021-05-21 | $13.61 | $13.74 | $13.56 | $13.68 | $12.54 | 7,566,080 |
| 2021-05-20 | $13.56 | $13.67 | $13.41 | $13.62 | $12.48 | 8,281,740 |
| 2021-05-19 | $13.52 | $13.74 | $13.42 | $13.61 | $12.47 | 12,041,490 |
| 2021-05-18 | $13.59 | $13.59 | $13.31 | $13.41 | $12.29 | 7,687,340 |
| 2021-05-17 | $13.63 | $13.76 | $13.52 | $13.54 | $12.41 | 10,361,220 |
| 2021-05-14 | $13.47 | $13.59 | $13.41 | $13.58 | $12.44 | 7,912,530 |
| 2021-05-13 | $13.44 | $13.52 | $13.37 | $13.45 | $12.32 | 8,244,140 |
| 2021-05-12 | $13.44 | $13.64 | $13.41 | $13.55 | $12.42 | 7,489,020 |
| 2021-05-11 | $13.60 | $13.60 | $13.26 | $13.48 | $12.35 | 10,368,720 |
| 2021-05-10 | $13.70 | $13.85 | $13.54 | $13.73 | $12.58 | 11,902,010 |
| 2021-05-07 | $13.32 | $13.77 | $13.30 | $13.67 | $12.53 | 15,803,320 |
| 2021-05-06 | $13.17 | $13.39 | $13.13 | $13.28 | $12.17 | 8,277,190 |
| 2021-05-05 | $13.14 | $13.14 | $13.14 | $13.14 | $12.04 | 0 |
| 2021-05-04 | $13.14 | $13.14 | $13.14 | $13.14 | $12.04 | 0 |
| 2021-04-30 | $13.27 | $13.34 | $13.03 | $13.14 | $12.04 | 9,757,320 |
| 2021-04-29 | $13.30 | $13.35 | $13.15 | $13.27 | $12.16 | 7,271,510 |
| 2021-04-28 | $13.27 | $13.48 | $13.23 | $13.32 | $12.21 | 7,825,390 |
| 2021-04-27 | $13.66 | $13.68 | $13.10 | $13.30 | $12.19 | 17,145,440 |
| 2021-04-26 | $13.97 | $14.02 | $13.60 | $13.60 | $12.46 | 13,280,030 |
| 2021-04-23 | $14.19 | $14.19 | $13.90 | $13.96 | $12.79 | 14,532,010 |
| 2021-04-22 | $14.19 | $14.27 | $14.15 | $14.17 | $12.98 | 7,605,270 |
| 2021-04-21 | $14.21 | $14.30 | $14.10 | $14.19 | $13.00 | 9,658,680 |
| 2021-04-20 | $14.51 | $14.58 | $14.18 | $14.30 | $13.10 | 24,424,660 |
| 2021-04-19 | $14.52 | $14.62 | $14.43 | $14.56 | $13.34 | 19,561,110 |
| 2021-04-16 | $14.45 | $14.60 | $14.39 | $14.56 | $13.34 | 12,942,190 |
| 2021-04-15 | $14.40 | $14.50 | $14.22 | $14.39 | $13.19 | 11,540,890 |
| 2021-04-14 | $14.31 | $14.49 | $14.20 | $14.40 | $13.20 | 11,879,450 |
| 2021-04-13 | $14.14 | $14.78 | $14.13 | $14.29 | $13.09 | 21,211,380 |
| 2021-04-12 | $14.59 | $14.70 | $14.12 | $14.12 | $12.94 | 17,238,560 |
| 2021-04-09 | $14.54 | $14.72 | $14.51 | $14.65 | $13.42 | 14,007,310 |
| 2021-04-08 | $14.85 | $14.97 | $14.60 | $14.64 | $13.42 | 22,282,780 |
| 2021-04-07 | $14.59 | $14.76 | $14.47 | $14.76 | $13.53 | 14,330,950 |
| 2021-04-06 | $14.63 | $14.67 | $14.51 | $14.61 | $13.39 | 10,643,510 |
| 2021-04-05 | $14.62 | $14.62 | $14.62 | $14.62 | $13.40 | 0 |
| 2021-04-02 | $14.75 | $14.80 | $14.56 | $14.62 | $13.40 | 16,213,550 |
| 2021-04-01 | $14.71 | $14.85 | $14.61 | $14.79 | $13.55 | 20,911,790 |
| 2021-03-31 | $14.56 | $14.75 | $14.41 | $14.72 | $13.49 | 21,934,870 |
| 2021-03-30 | $14.40 | $14.67 | $14.34 | $14.55 | $13.33 | 20,364,010 |
| 2021-03-29 | $14.43 | $14.77 | $14.30 | $14.49 | $13.28 | 36,249,930 |
| 2021-03-26 | $13.93 | $14.25 | $13.86 | $14.17 | $12.98 | 22,468,380 |
| 2021-03-25 | $14.04 | $14.08 | $13.76 | $13.85 | $12.69 | 18,396,380 |
| 2021-03-24 | $14.36 | $14.41 | $14.04 | $14.04 | $12.87 | 27,813,300 |
| 2021-03-23 | $14.55 | $15.07 | $14.45 | $14.55 | $13.33 | 38,808,170 |
| 2021-03-22 | $14.12 | $14.55 | $14.03 | $14.43 | $13.22 | 49,867,460 |
| 2021-03-19 | $15.03 | $15.20 | $14.91 | $15.08 | $13.82 | 21,200,550 |
| 2021-03-18 | $15.23 | $15.34 | $15.14 | $15.21 | $13.94 | 21,564,390 |
| 2021-03-17 | $15.44 | $15.49 | $15.03 | $15.24 | $13.97 | 26,682,670 |
| 2021-03-16 | $15.69 | $15.70 | $15.16 | $15.55 | $14.25 | 35,642,700 |
| 2021-03-15 | $15.15 | $15.98 | $15.10 | $15.61 | $14.30 | 50,980,700 |
| 2021-03-12 | $14.99 | $15.48 | $14.86 | $15.28 | $14.00 | 57,423,050 |
| 2021-03-11 | $13.86 | $14.88 | $13.86 | $14.86 | $13.62 | 48,350,780 |
| 2021-03-10 | $14.04 | $14.09 | $13.68 | $13.74 | $12.59 | 15,385,640 |
| 2021-03-09 | $14.29 | $14.45 | $13.64 | $13.91 | $12.75 | 25,476,100 |
| 2021-03-08 | $14.40 | $14.83 | $14.24 | $14.34 | $13.14 | 28,457,880 |
| 2021-03-05 | $14.90 | $14.90 | $14.06 | $14.29 | $13.09 | 37,584,310 |
| 2021-03-04 | $15.02 | $15.35 | $14.91 | $15.07 | $13.81 | 26,795,230 |
| 2021-03-03 | $15.25 | $15.35 | $15.01 | $15.21 | $13.94 | 34,031,260 |
| 2021-03-02 | $14.81 | $15.18 | $14.71 | $15.07 | $13.81 | 31,608,130 |
| 2021-03-01 | $14.73 | $14.89 | $14.59 | $14.81 | $13.57 | 23,098,900 |
| 2021-02-26 | $14.67 | $14.93 | $14.43 | $14.66 | $13.43 | 27,863,840 |
| 2021-02-25 | $15.07 | $15.24 | $14.70 | $15.00 | $13.75 | 38,452,620 |
| 2021-02-24 | $14.86 | $15.27 | $14.71 | $14.92 | $13.67 | 36,846,960 |
| 2021-02-23 | $14.79 | $15.14 | $14.62 | $14.73 | $13.50 | 38,259,730 |
| 2021-02-22 | $14.93 | $15.43 | $14.80 | $14.80 | $13.56 | 61,642,230 |
| 2021-02-19 | $13.91 | $14.85 | $13.88 | $14.72 | $13.49 | 49,829,790 |
| 2021-02-18 | $13.88 | $14.12 | $13.61 | $13.87 | $12.71 | 30,875,460 |
| 2021-02-17 | $13.64 | $13.64 | $13.64 | $13.64 | $12.50 | 0 |
| 2021-02-16 | $13.64 | $13.64 | $13.64 | $13.64 | $12.50 | 0 |
| 2021-02-15 | $13.64 | $13.64 | $13.64 | $13.64 | $12.50 | 0 |
| 2021-02-12 | $13.64 | $13.64 | $13.64 | $13.64 | $12.50 | 0 |
| 2021-02-11 | $13.64 | $13.64 | $13.64 | $13.64 | $12.50 | 0 |
| 2021-02-10 | $13.25 | $13.67 | $13.11 | $13.64 | $12.50 | 26,046,780 |
| 2021-02-09 | $12.94 | $13.21 | $12.85 | $13.19 | $12.09 | 21,159,450 |
| 2021-02-08 | $12.40 | $13.16 | $12.28 | $12.96 | $11.88 | 25,436,260 |
| 2021-02-05 | $12.24 | $12.53 | $12.24 | $12.36 | $11.33 | 15,039,940 |
| 2021-02-04 | $12.56 | $12.56 | $12.14 | $12.22 | $11.20 | 16,001,030 |
| 2021-02-03 | $12.80 | $12.88 | $12.60 | $12.62 | $11.56 | 11,225,110 |
| 2021-02-02 | $12.58 | $12.94 | $12.58 | $12.79 | $11.72 | 19,097,310 |
| 2021-02-01 | $12.59 | $12.66 | $12.20 | $12.61 | $11.56 | 13,928,450 |
| 2021-01-29 | $12.44 | $12.71 | $12.36 | $12.54 | $11.49 | 19,666,470 |
| 2021-01-28 | $12.50 | $12.56 | $12.33 | $12.36 | $11.33 | 13,993,880 |
| 2021-01-27 | $12.51 | $12.69 | $12.50 | $12.61 | $11.56 | 17,857,920 |
| 2021-01-26 | $12.65 | $12.87 | $12.51 | $12.56 | $11.51 | 22,795,460 |
| 2021-01-25 | $13.05 | $13.09 | $12.63 | $12.79 | $11.72 | 34,327,440 |
| 2021-01-22 | $13.63 | $13.66 | $13.15 | $13.17 | $12.07 | 28,378,300 |
| 2021-01-21 | $13.55 | $13.78 | $13.46 | $13.68 | $12.54 | 21,285,440 |
| 2021-01-20 | $14.02 | $14.06 | $13.60 | $13.63 | $12.49 | 25,399,190 |
| 2021-01-19 | $14.08 | $14.15 | $13.88 | $14.05 | $12.87 | 16,938,480 |
| 2021-01-18 | $14.10 | $14.15 | $13.96 | $14.07 | $12.89 | 19,329,290 |
| 2021-01-15 | $14.30 | $14.41 | $14.11 | $14.22 | $13.03 | 15,709,580 |
| 2021-01-14 | $14.06 | $14.50 | $13.86 | $14.42 | $13.21 | 25,767,530 |
| 2021-01-13 | $14.00 | $14.36 | $13.75 | $14.16 | $12.98 | 22,483,830 |
| 2021-01-12 | $14.15 | $14.27 | $13.90 | $14.06 | $12.88 | 21,764,160 |
| 2021-01-11 | $14.46 | $14.52 | $14.02 | $14.15 | $12.97 | 20,291,740 |
| 2021-01-08 | $14.18 | $14.50 | $14.10 | $14.34 | $13.14 | 22,868,620 |
| 2021-01-07 | $14.50 | $14.51 | $14.08 | $14.26 | $13.07 | 34,489,440 |
| 2021-01-06 | $13.79 | $14.86 | $13.76 | $14.76 | $13.53 | 54,464,080 |
| 2021-01-05 | $13.86 | $13.89 | $13.66 | $13.81 | $12.65 | 18,496,870 |
| 2021-01-04 | $13.52 | $13.86 | $13.38 | $13.86 | $12.70 | 22,873,840 |
| 2021-01-01 | $13.58 | $13.58 | $13.58 | $13.58 | $12.44 | 0 |
| 2020-12-31 | $13.33 | $13.75 | $13.33 | $13.58 | $12.44 | 15,024,240 |
| 2020-12-30 | $13.46 | $13.47 | $13.18 | $13.39 | $12.27 | 14,972,250 |
| 2020-12-29 | $13.13 | $13.70 | $12.99 | $13.53 | $12.40 | 26,266,930 |
| 2020-12-28 | $13.53 | $13.56 | $13.05 | $13.08 | $11.99 | 20,618,580 |
| 2020-12-25 | $13.46 | $13.61 | $13.31 | $13.52 | $12.39 | 10,898,020 |
| 2020-12-24 | $13.60 | $13.76 | $13.43 | $13.50 | $12.37 | 13,053,010 |
| 2020-12-23 | $13.95 | $13.95 | $13.45 | $13.60 | $12.46 | 27,901,210 |
| 2020-12-22 | $14.20 | $14.27 | $13.91 | $13.94 | $12.77 | 18,504,740 |
| 2020-12-21 | $14.33 | $14.40 | $14.12 | $14.29 | $13.09 | 14,831,180 |
| 2020-12-18 | $14.46 | $14.70 | $14.38 | $14.44 | $13.23 | 12,952,490 |
| 2020-12-17 | $14.30 | $14.49 | $14.06 | $14.45 | $13.24 | 15,508,830 |
| 2020-12-16 | $14.58 | $14.58 | $14.22 | $14.26 | $13.07 | 12,022,090 |
| 2020-12-15 | $14.19 | $14.70 | $14.02 | $14.60 | $13.38 | 23,015,670 |
| 2020-12-14 | $14.23 | $14.26 | $14.06 | $14.20 | $13.01 | 14,338,070 |
| 2020-12-11 | $14.58 | $14.72 | $14.15 | $14.23 | $13.04 | 21,666,290 |
| 2020-12-10 | $14.79 | $14.79 | $14.50 | $14.59 | $13.37 | 13,708,390 |
| 2020-12-09 | $14.96 | $15.02 | $14.65 | $14.69 | $13.46 | 12,132,250 |
| 2020-12-08 | $14.87 | $15.07 | $14.84 | $14.95 | $13.70 | 11,304,740 |
| 2020-12-07 | $15.22 | $15.22 | $14.89 | $14.94 | $13.69 | 19,962,540 |
| 2020-12-04 | $15.26 | $15.30 | $15.07 | $15.25 | $13.97 | 15,925,520 |
| 2020-12-03 | $15.59 | $15.60 | $15.21 | $15.30 | $14.02 | 18,041,530 |
| 2020-12-02 | $15.40 | $15.70 | $15.25 | $15.52 | $14.22 | 20,444,190 |
| 2020-12-01 | $15.14 | $15.44 | $15.07 | $15.40 | $14.11 | 18,639,300 |
| 2020-11-30 | $15.39 | $15.65 | $15.21 | $15.23 | $13.96 | 23,075,500 |
| 2020-11-27 | $15.42 | $15.59 | $15.04 | $15.40 | $14.11 | 20,030,460 |
| 2020-11-26 | $15.68 | $15.75 | $15.25 | $15.42 | $14.13 | 23,204,510 |
| 2020-11-25 | $16.15 | $16.23 | $15.75 | $15.76 | $14.44 | 24,666,660 |
| 2020-11-24 | $16.52 | $16.52 | $16.06 | $16.11 | $14.76 | 35,566,240 |
| 2020-11-23 | $16.18 | $16.85 | $16.13 | $16.65 | $15.26 | 41,594,350 |
| 2020-11-20 | $16.25 | $16.26 | $15.93 | $16.16 | $14.81 | 23,256,870 |
| 2020-11-19 | $16.50 | $16.59 | $16.08 | $16.32 | $14.95 | 27,069,500 |
| 2020-11-18 | $16.54 | $16.87 | $16.40 | $16.58 | $15.19 | 31,453,300 |
| 2020-11-17 | $16.74 | $17.18 | $16.56 | $16.65 | $15.26 | 47,174,650 |
| 2020-11-16 | $16.16 | $16.85 | $16.13 | $16.73 | $15.33 | 38,254,850 |
| 2020-11-13 | $16.50 | $16.50 | $15.91 | $16.11 | $14.76 | 30,099,930 |
| 2020-11-12 | $16.48 | $16.75 | $16.22 | $16.64 | $15.25 | 36,307,760 |
| 2020-11-11 | $15.82 | $16.95 | $15.76 | $16.55 | $15.17 | 60,799,880 |
| 2020-11-10 | $15.98 | $16.33 | $15.84 | $15.88 | $14.55 | 32,274,050 |
| 2020-11-09 | $16.00 | $16.06 | $15.70 | $15.96 | $14.63 | 42,431,920 |
| 2020-11-06 | $15.65 | $15.94 | $15.33 | $15.81 | $14.49 | 34,732,270 |
| 2020-11-05 | $15.80 | $15.90 | $15.47 | $15.58 | $14.28 | 35,377,250 |
| 2020-11-04 | $15.14 | $15.61 | $14.96 | $15.51 | $14.21 | 42,349,410 |
| 2020-11-03 | $14.10 | $15.31 | $14.05 | $15.12 | $13.86 | 48,326,540 |
| 2020-11-02 | $14.50 | $14.62 | $13.96 | $14.01 | $12.84 | 28,973,340 |
| 2020-10-30 | $15.15 | $15.19 | $14.42 | $14.46 | $13.25 | 26,155,550 |
| 2020-10-29 | $14.75 | $15.29 | $14.66 | $15.15 | $13.88 | 24,737,930 |
| 2020-10-28 | $14.75 | $15.06 | $14.66 | $14.95 | $13.70 | 16,133,630 |
| 2020-10-27 | $14.57 | $14.90 | $14.47 | $14.82 | $13.58 | 17,829,610 |
| 2020-10-26 | $14.63 | $14.72 | $14.42 | $14.57 | $13.35 | 16,683,250 |
| 2020-10-23 | $14.90 | $15.05 | $14.53 | $14.65 | $13.42 | 15,383,080 |
| 2020-10-22 | $14.72 | $15.04 | $14.44 | $14.90 | $13.65 | 22,134,230 |
| 2020-10-21 | $15.44 | $15.50 | $14.68 | $14.80 | $13.56 | 30,461,060 |
| 2020-10-20 | $15.65 | $15.65 | $15.16 | $15.41 | $14.12 | 22,402,790 |
| 2020-10-19 | $15.56 | $15.96 | $15.56 | $15.65 | $14.34 | 22,549,190 |
| 2020-10-16 | $15.78 | $15.80 | $15.48 | $15.53 | $14.23 | 15,438,660 |
| 2020-10-15 | $15.73 | $15.93 | $15.68 | $15.79 | $14.47 | 16,297,840 |
| 2020-10-14 | $16.15 | $16.15 | $15.66 | $15.70 | $14.39 | 22,305,280 |
| 2020-10-13 | $16.49 | $16.53 | $16.09 | $16.17 | $14.82 | 28,826,130 |
| 2020-10-12 | $15.61 | $16.19 | $15.54 | $16.13 | $14.78 | 23,608,250 |
| 2020-10-09 | $15.27 | $15.63 | $15.24 | $15.50 | $14.20 | 20,793,300 |
| 2020-10-08 | $15.16 | $15.16 | $15.16 | $15.16 | $13.89 | 0 |
| 2020-10-07 | $15.16 | $15.16 | $15.16 | $15.16 | $13.89 | 0 |
| 2020-10-06 | $15.16 | $15.16 | $15.16 | $15.16 | $13.89 | 0 |
| 2020-10-05 | $15.16 | $15.16 | $15.16 | $15.16 | $13.89 | 0 |
| 2020-10-02 | $15.16 | $15.16 | $15.16 | $15.16 | $13.89 | 0 |
| 2020-10-01 | $15.16 | $15.16 | $15.16 | $15.16 | $13.89 | 0 |
| 2020-09-30 | $15.19 | $15.77 | $15.12 | $15.16 | $13.89 | 26,965,270 |
| 2020-09-29 | $15.50 | $15.65 | $15.18 | $15.20 | $13.93 | 22,994,650 |
| 2020-09-28 | $15.64 | $15.78 | $15.42 | $15.49 | $14.19 | 12,688,190 |
| 2020-09-25 | $15.56 | $15.61 | $15.29 | $15.56 | $14.26 | 14,261,060 |
| 2020-09-24 | $15.92 | $15.92 | $15.38 | $15.45 | $14.16 | 20,454,080 |
| 2020-09-23 | $16.17 | $16.22 | $15.94 | $16.05 | $14.71 | 12,516,030 |
| 2020-09-22 | $16.25 | $16.37 | $16.05 | $16.15 | $14.80 | 13,319,840 |
| 2020-09-21 | $16.70 | $16.71 | $16.34 | $16.45 | $15.07 | 17,163,790 |
| 2020-09-18 | $16.24 | $16.75 | $16.11 | $16.67 | $15.28 | 22,485,830 |
| 2020-09-17 | $16.27 | $16.34 | $16.07 | $16.15 | $14.80 | 17,538,520 |
| 2020-09-16 | $16.64 | $16.64 | $16.26 | $16.39 | $15.02 | 14,173,890 |
| 2020-09-15 | $16.45 | $16.62 | $16.00 | $16.60 | $15.21 | 24,590,240 |
| 2020-09-14 | $16.79 | $16.93 | $16.24 | $16.44 | $15.06 | 22,441,250 |
| 2020-09-11 | $16.36 | $16.73 | $16.26 | $16.70 | $15.30 | 12,893,650 |
| 2020-09-10 | $16.61 | $16.87 | $16.27 | $16.36 | $14.99 | 23,373,440 |
| 2020-09-09 | $16.89 | $17.12 | $16.25 | $16.47 | $15.09 | 27,702,350 |
| 2020-09-08 | $17.28 | $17.51 | $16.65 | $17.26 | $15.82 | 29,214,330 |
| 2020-09-07 | $19.08 | $19.32 | $17.28 | $17.28 | $15.83 | 53,663,510 |
| 2020-09-04 | $19.21 | $19.35 | $19.07 | $19.20 | $17.59 | 10,833,680 |
| 2020-09-03 | $19.84 | $20.03 | $19.34 | $19.51 | $17.88 | 16,062,080 |
| 2020-09-02 | $19.97 | $20.10 | $19.58 | $19.76 | $18.11 | 11,939,380 |
| 2020-09-01 | $20.30 | $20.49 | $19.72 | $19.97 | $18.30 | 14,962,360 |
| 2020-08-31 | $20.80 | $20.98 | $20.24 | $20.29 | $18.59 | 23,388,610 |
| 2020-08-28 | $19.41 | $20.30 | $19.12 | $20.20 | $18.51 | 32,046,340 |
| 2020-08-27 | $19.65 | $19.70 | $19.10 | $19.34 | $17.72 | 11,678,910 |
| 2020-08-26 | $19.87 | $20.01 | $19.35 | $19.57 | $17.93 | 13,775,630 |
| 2020-08-25 | $20.03 | $20.39 | $19.73 | $19.85 | $18.19 | 16,072,180 |
| 2020-08-24 | $19.84 | $20.25 | $19.60 | $19.99 | $18.32 | 18,647,200 |
| 2020-08-21 | $20.04 | $20.65 | $19.49 | $19.72 | $18.07 | 26,529,000 |
| 2020-08-20 | $20.69 | $20.70 | $19.68 | $19.70 | $18.05 | 23,918,510 |
| 2020-08-19 | $20.25 | $20.76 | $20.20 | $20.54 | $18.82 | 17,127,660 |
| 2020-08-18 | $20.50 | $20.51 | $20.10 | $20.25 | $18.56 | 11,324,080 |
| 2020-08-17 | $19.91 | $20.56 | $19.81 | $20.40 | $18.69 | 18,792,800 |
| 2020-08-14 | $19.61 | $19.99 | $19.58 | $19.91 | $18.24 | 12,855,610 |
| 2020-08-13 | $19.68 | $20.10 | $19.49 | $19.67 | $18.02 | 18,186,380 |
| 2020-08-12 | $19.25 | $19.83 | $18.84 | $19.67 | $18.02 | 26,778,720 |
| 2020-08-11 | $20.00 | $20.02 | $18.87 | $19.28 | $17.67 | 42,945,880 |
| 2020-08-10 | $22.29 | $22.46 | $20.00 | $20.03 | $18.35 | 54,141,770 |
| 2020-08-07 | $20.80 | $21.56 | $20.60 | $21.52 | $19.72 | 37,200,390 |
| 2020-08-06 | $20.61 | $20.93 | $20.35 | $20.79 | $19.05 | 17,737,790 |
| 2020-08-05 | $20.35 | $20.83 | $19.85 | $20.78 | $19.04 | 28,522,440 |
| 2020-08-04 | $21.01 | $21.10 | $20.05 | $20.45 | $18.74 | 40,772,790 |
| 2020-08-03 | $21.50 | $21.99 | $21.00 | $21.15 | $19.38 | 30,616,930 |
| 2020-07-31 | $21.26 | $21.70 | $21.00 | $21.34 | $19.56 | 22,394,550 |
| 2020-07-30 | $20.60 | $21.93 | $20.57 | $21.25 | $19.47 | 28,794,220 |
| 2020-07-29 | $20.22 | $20.85 | $20.00 | $20.73 | $19.00 | 23,070,910 |
| 2020-07-28 | $20.67 | $20.92 | $19.88 | $20.22 | $18.53 | 25,860,360 |
| 2020-07-27 | $21.35 | $22.10 | $20.01 | $20.75 | $19.01 | 33,356,880 |
| 2020-07-24 | $21.79 | $21.97 | $20.48 | $20.50 | $18.79 | 24,915,420 |
| 2020-07-23 | $21.46 | $21.97 | $21.09 | $21.81 | $19.99 | 20,660,570 |
| 2020-07-22 | $21.74 | $22.29 | $21.58 | $21.68 | $19.87 | 26,534,880 |
| 2020-07-21 | $21.46 | $22.26 | $20.80 | $22.04 | $20.20 | 43,205,820 |
| 2020-07-20 | $20.49 | $21.60 | $19.90 | $21.57 | $19.77 | 63,023,630 |
| 2020-07-17 | $19.06 | $20.50 | $19.06 | $19.84 | $18.18 | 40,653,030 |
| 2020-07-16 | $19.82 | $20.56 | $18.57 | $18.80 | $17.23 | 40,765,290 |
| 2020-07-15 | $20.20 | $20.39 | $19.75 | $19.77 | $18.12 | 28,147,970 |
| 2020-07-14 | $20.00 | $20.25 | $19.40 | $20.05 | $18.37 | 36,843,530 |
| 2020-07-13 | $17.97 | $19.78 | $17.97 | $19.64 | $18.00 | 44,351,190 |
| 2020-07-10 | $18.37 | $18.98 | $17.86 | $18.02 | $16.51 | 36,779,100 |
| 2020-07-09 | $18.21 | $18.58 | $17.81 | $18.39 | $16.85 | 38,178,350 |
| 2020-07-08 | $17.85 | $18.26 | $17.64 | $18.10 | $16.59 | 27,978,360 |
| 2020-07-07 | $18.26 | $18.50 | $17.71 | $17.89 | $16.39 | 37,691,570 |
| 2020-07-06 | $18.00 | $18.52 | $17.84 | $18.32 | $16.79 | 38,893,150 |
| 2020-07-03 | $17.65 | $18.49 | $17.47 | $17.87 | $16.38 | 37,602,300 |
| 2020-07-02 | $17.23 | $17.88 | $17.23 | $17.60 | $16.13 | 52,677,140 |
| 2020-07-01 | $16.38 | $17.14 | $16.15 | $17.09 | $15.66 | 41,221,200 |
| 2020-06-30 | $15.91 | $16.48 | $15.91 | $16.25 | $14.89 | 25,828,660 |
| 2020-06-29 | $16.00 | $16.00 | $15.50 | $15.73 | $14.41 | 24,253,470 |
| 2020-06-26 | $16.04 | $16.04 | $16.04 | $16.04 | $14.70 | 0 |
| 2020-06-25 | $16.04 | $16.04 | $16.04 | $16.04 | $14.70 | 0 |
| 2020-06-24 | $16.09 | $16.26 | $16.00 | $16.04 | $14.70 | 15,981,460 |
| 2020-06-23 | $16.26 | $16.26 | $15.87 | $16.09 | $14.74 | 28,776,120 |
| 2020-06-22 | $16.93 | $16.95 | $16.23 | $16.35 | $14.98 | 36,643,870 |
| 2020-06-19 | $17.28 | $17.44 | $16.80 | $17.02 | $15.60 | 22,647,970 |
| 2020-06-18 | $17.26 | $17.33 | $16.91 | $17.09 | $15.66 | 21,676,110 |
| 2020-06-17 | $17.54 | $17.91 | $16.75 | $17.48 | $16.02 | 43,588,350 |
| 2020-06-16 | $16.70 | $17.70 | $16.41 | $17.67 | $16.19 | 41,466,240 |
| 2020-06-15 | $16.70 | $17.12 | $16.38 | $16.65 | $15.26 | 17,582,740 |
| 2020-06-12 | $16.57 | $17.01 | $16.55 | $16.85 | $15.44 | 14,455,560 |
| 2020-06-11 | $17.39 | $17.53 | $16.80 | $17.00 | $15.58 | 26,587,840 |
| 2020-06-10 | $16.18 | $17.58 | $16.18 | $17.30 | $15.85 | 41,958,840 |
| 2020-06-09 | $16.10 | $16.34 | $15.87 | $16.30 | $14.94 | 16,465,320 |
| 2020-06-08 | $16.30 | $16.48 | $15.71 | $16.09 | $14.74 | 24,419,540 |
| 2020-06-05 | $16.29 | $16.48 | $16.20 | $16.37 | $15.00 | 12,100,550 |
| 2020-06-04 | $16.45 | $16.53 | $16.00 | $16.35 | $14.98 | 20,821,050 |
| 2020-06-03 | $17.25 | $17.25 | $16.39 | $16.45 | $15.07 | 32,303,840 |
| 2020-06-02 | $17.18 | $17.37 | $16.75 | $17.26 | $15.82 | 22,385,640 |
| 2020-06-01 | $16.07 | $17.16 | $16.07 | $17.04 | $15.61 | 40,009,220 |
| 2020-05-29 | $16.31 | $16.35 | $15.65 | $15.98 | $14.64 | 28,948,760 |
| 2020-05-28 | $16.29 | $17.44 | $16.18 | $17.00 | $15.05 | 36,254,890 |
| 2020-05-27 | $16.45 | $16.69 | $16.30 | $16.41 | $14.53 | 19,883,290 |
| 2020-05-26 | $16.65 | $16.66 | $16.19 | $16.50 | $14.61 | 22,254,860 |
| 2020-05-25 | $16.34 | $16.51 | $15.95 | $16.42 | $14.54 | 20,277,710 |
| 2020-05-22 | $16.70 | $16.89 | $15.87 | $16.18 | $14.32 | 29,729,640 |
| 2020-05-21 | $16.70 | $17.19 | $16.52 | $16.75 | $14.83 | 24,224,460 |
| 2020-05-20 | $16.92 | $16.96 | $16.50 | $16.67 | $14.76 | 25,120,680 |
| 2020-05-19 | $16.83 | $17.06 | $16.60 | $17.01 | $15.06 | 25,827,820 |
| 2020-05-18 | $17.66 | $17.95 | $16.56 | $16.70 | $14.79 | 44,603,130 |
| 2020-05-15 | $17.28 | $17.41 | $16.54 | $16.84 | $14.91 | 43,414,010 |
| 2020-05-14 | $17.63 | $17.88 | $17.16 | $17.18 | $15.21 | 24,311,260 |
| 2020-05-13 | $17.75 | $17.78 | $17.29 | $17.55 | $15.54 | 19,998,630 |
| 2020-05-12 | $17.59 | $18.03 | $17.38 | $17.73 | $15.70 | 25,474,150 |
| 2020-05-11 | $17.34 | $18.10 | $17.11 | $17.59 | $15.57 | 40,160,990 |
| 2020-05-08 | $16.70 | $17.45 | $16.70 | $17.00 | $15.05 | 25,477,010 |
| 2020-05-07 | $16.26 | $17.12 | $16.26 | $16.90 | $14.96 | 44,116,960 |
| 2020-05-06 | $16.21 | $16.76 | $15.75 | $16.21 | $14.35 | 52,313,100 |
| 2020-05-05 | $16.51 | $16.51 | $16.51 | $16.51 | $14.62 | 0 |
| 2020-05-04 | $16.51 | $16.51 | $16.51 | $16.51 | $14.62 | 0 |
| 2020-05-01 | $16.51 | $16.51 | $16.51 | $16.51 | $14.62 | 0 |
| 2020-04-30 | $17.13 | $17.14 | $16.30 | $16.51 | $14.62 | 40,079,210 |
| 2020-04-29 | $15.80 | $17.14 | $15.65 | $17.14 | $15.17 | 39,406,900 |
| 2020-04-28 | $15.63 | $15.82 | $15.23 | $15.58 | $13.79 | 22,098,680 |
| 2020-04-27 | $15.46 | $15.96 | $15.22 | $15.50 | $13.72 | 33,609,820 |
| 2020-04-24 | $15.50 | $15.54 | $14.96 | $15.24 | $13.49 | 30,079,100 |
| 2020-04-23 | $15.60 | $15.80 | $15.22 | $15.28 | $13.53 | 24,625,610 |
| 2020-04-22 | $15.58 | $15.95 | $15.41 | $15.63 | $13.84 | 36,007,550 |
| 2020-04-21 | $15.00 | $15.94 | $14.96 | $15.62 | $13.83 | 68,349,830 |
| 2020-04-20 | $15.27 | $15.45 | $14.90 | $14.96 | $13.24 | 69,153,930 |
| 2020-04-17 | $13.84 | $15.21 | $13.81 | $14.83 | $13.13 | 56,774,050 |
| 2020-04-16 | $13.82 | $13.96 | $13.54 | $13.83 | $12.24 | 25,337,540 |
| 2020-04-15 | $13.90 | $14.36 | $13.87 | $14.00 | $12.39 | 37,274,540 |
| 2020-04-14 | $13.39 | $14.00 | $13.30 | $13.99 | $12.39 | 48,410,430 |
| 2020-04-13 | $12.91 | $13.47 | $12.88 | $13.30 | $11.77 | 28,326,670 |
| 2020-04-10 | $13.47 | $13.53 | $12.91 | $12.99 | $11.50 | 25,751,980 |
| 2020-04-09 | $13.55 | $13.63 | $13.26 | $13.43 | $11.89 | 22,748,630 |
| 2020-04-08 | $13.58 | $13.60 | $13.35 | $13.49 | $11.94 | 31,480,840 |
| 2020-04-07 | $13.31 | $13.86 | $13.20 | $13.70 | $12.13 | 53,970,060 |
| 2020-04-06 | $13.06 | $13.06 | $13.06 | $13.06 | $11.56 | 0 |
| 2020-04-03 | $13.28 | $13.53 | $13.00 | $13.06 | $11.56 | 26,800,670 |
| 2020-04-02 | $13.25 | $13.42 | $13.13 | $13.37 | $11.84 | 28,224,130 |
| 2020-04-01 | $13.10 | $13.68 | $13.03 | $13.40 | $11.86 | 39,868,190 |
| 2020-03-31 | $13.40 | $13.45 | $13.00 | $13.04 | $11.54 | 21,069,040 |
| 2020-03-30 | $12.91 | $13.46 | $12.82 | $13.32 | $11.79 | 33,418,380 |
| 2020-03-27 | $13.02 | $13.40 | $12.82 | $13.17 | $11.66 | 29,883,060 |
| 2020-03-26 | $13.01 | $13.24 | $12.81 | $12.90 | $11.42 | 23,649,680 |
| 2020-03-25 | $13.50 | $13.59 | $12.96 | $13.22 | $11.70 | 35,377,370 |
| 2020-03-24 | $13.12 | $13.41 | $12.75 | $13.22 | $11.70 | 37,751,070 |
| 2020-03-23 | $12.23 | $13.16 | $12.18 | $12.89 | $11.41 | 44,739,460 |
| 2020-03-20 | $12.47 | $12.62 | $12.14 | $12.59 | $11.15 | 36,637,730 |
| 2020-03-19 | $12.00 | $12.31 | $11.69 | $12.30 | $10.89 | 25,223,770 |
| 2020-03-18 | $11.97 | $12.53 | $11.97 | $12.01 | $10.63 | 28,921,580 |
| 2020-03-17 | $11.87 | $12.06 | $11.24 | $11.94 | $10.57 | 23,426,910 |
| 2020-03-16 | $12.21 | $12.45 | $11.61 | $11.67 | $10.33 | 28,656,320 |
| 2020-03-13 | $11.70 | $12.35 | $11.66 | $12.11 | $10.72 | 22,704,360 |
| 2020-03-12 | $12.62 | $12.80 | $12.35 | $12.47 | $11.04 | 19,621,360 |
| 2020-03-11 | $13.17 | $13.19 | $12.81 | $12.84 | $11.37 | 20,503,430 |
| 2020-03-10 | $12.56 | $13.35 | $12.56 | $13.21 | $11.70 | 28,297,270 |
| 2020-03-09 | $13.29 | $13.45 | $12.74 | $12.85 | $11.38 | 30,218,420 |
| 2020-03-06 | $13.75 | $13.95 | $13.46 | $13.52 | $11.97 | 31,870,580 |
| 2020-03-05 | $14.00 | $14.37 | $13.85 | $13.96 | $12.36 | 44,219,610 |
| 2020-03-04 | $13.59 | $14.41 | $13.55 | $14.15 | $12.53 | 55,355,310 |
| 2020-03-03 | $14.10 | $14.27 | $13.26 | $13.88 | $12.29 | 74,388,230 |
| 2020-03-02 | $12.44 | $13.63 | $12.44 | $13.63 | $12.07 | 65,856,650 |
| 2020-02-28 | $12.47 | $13.11 | $12.36 | $12.39 | $10.97 | 36,194,590 |
| 2020-02-27 | $12.69 | $13.40 | $12.54 | $12.87 | $11.39 | 43,997,870 |
| 2020-02-26 | $12.02 | $12.85 | $11.98 | $12.48 | $11.05 | 45,418,930 |
| 2020-02-25 | $12.30 | $12.35 | $11.90 | $12.23 | $10.83 | 26,178,610 |
| 2020-02-24 | $12.39 | $12.82 | $12.34 | $12.58 | $11.14 | 28,347,370 |
| 2020-02-21 | $12.31 | $12.53 | $12.25 | $12.41 | $10.99 | 22,003,050 |
| 2020-02-20 | $12.33 | $12.45 | $12.08 | $12.42 | $11.00 | 22,714,610 |
| 2020-02-19 | $12.07 | $12.72 | $12.00 | $12.38 | $10.96 | 33,454,890 |
| 2020-02-18 | $12.34 | $12.39 | $11.96 | $12.16 | $10.77 | 23,853,550 |
| 2020-02-17 | $12.07 | $12.26 | $11.97 | $12.26 | $10.85 | 25,033,560 |
| 2020-02-14 | $11.73 | $12.17 | $11.71 | $12.06 | $10.68 | 23,679,580 |
| 2020-02-13 | $11.89 | $12.25 | $11.77 | $11.83 | $10.47 | 24,205,480 |
| 2020-02-12 | $11.77 | $11.90 | $11.68 | $11.84 | $10.48 | 18,195,380 |
| 2020-02-11 | $11.95 | $11.95 | $11.65 | $11.81 | $10.46 | 25,759,920 |
| 2020-02-10 | $10.80 | $11.99 | $10.77 | $11.96 | $10.59 | 35,003,900 |
| 2020-02-07 | $10.93 | $10.95 | $10.75 | $10.90 | $9.65 | 13,443,450 |
| 2020-02-06 | $10.96 | $11.09 | $10.72 | $11.02 | $9.76 | 16,584,890 |
| 2020-02-05 | $10.97 | $11.16 | $10.85 | $10.93 | $9.68 | 19,578,930 |
| 2020-02-04 | $9.85 | $11.26 | $9.85 | $10.96 | $9.70 | 31,890,960 |
| 2020-02-03 | $10.39 | $10.39 | $10.39 | $10.39 | $9.20 | 6,290,800 |
| 2020-01-31 | $11.54 | $11.54 | $11.54 | $11.54 | $10.22 | 0 |
| 2020-01-30 | $11.54 | $11.54 | $11.54 | $11.54 | $10.22 | 0 |
| 2020-01-29 | $11.54 | $11.54 | $11.54 | $11.54 | $10.22 | 0 |
| 2020-01-28 | $11.54 | $11.54 | $11.54 | $11.54 | $10.22 | 0 |
| 2020-01-27 | $11.54 | $11.54 | $11.54 | $11.54 | $10.22 | 0 |
| 2020-01-24 | $11.54 | $11.54 | $11.54 | $11.54 | $10.22 | 0 |
| 2020-01-23 | $12.07 | $12.10 | $11.42 | $11.54 | $10.22 | 17,899,530 |
| 2020-01-22 | $11.93 | $12.19 | $11.80 | $12.14 | $10.75 | 12,424,560 |
| 2020-01-21 | $12.68 | $12.71 | $11.96 | $12.00 | $10.62 | 26,573,990 |
| 2020-01-20 | $12.40 | $12.74 | $12.40 | $12.70 | $11.24 | 13,988,560 |
| 2020-01-17 | $12.45 | $12.52 | $12.35 | $12.40 | $10.98 | 9,240,870 |
| 2020-01-16 | $12.49 | $12.52 | $12.22 | $12.41 | $10.99 | 11,041,370 |
| 2020-01-15 | $12.45 | $12.55 | $12.31 | $12.41 | $10.99 | 11,993,230 |
| 2020-01-14 | $12.55 | $12.78 | $12.42 | $12.47 | $11.04 | 14,890,930 |
| 2020-01-13 | $12.64 | $12.65 | $12.26 | $12.59 | $11.15 | 17,634,480 |
| 2020-01-10 | $12.49 | $12.75 | $12.42 | $12.68 | $11.23 | 19,467,920 |
| 2020-01-09 | $12.49 | $12.53 | $12.36 | $12.43 | $11.00 | 12,819,790 |
| 2020-01-08 | $12.64 | $12.64 | $12.20 | $12.28 | $10.87 | 26,367,580 |
| 2020-01-07 | $12.53 | $12.92 | $12.53 | $12.74 | $11.28 | 17,109,780 |
| 2020-01-06 | $12.54 | $12.75 | $12.44 | $12.59 | $11.15 | 17,279,240 |
| 2020-01-03 | $12.63 | $12.84 | $12.53 | $12.64 | $11.19 | 19,614,280 |
| 2020-01-02 | $12.80 | $13.10 | $12.59 | $12.76 | $11.30 | 34,553,620 |
| 2020-01-01 | $12.55 | $12.55 | $12.55 | $12.55 | $11.11 | 0 |
| 2019-12-31 | $12.35 | $12.73 | $11.97 | $12.55 | $11.11 | 32,922,670 |
| 2019-12-30 | $11.71 | $12.47 | $11.71 | $12.27 | $10.86 | 34,545,570 |
| 2019-12-27 | $11.73 | $11.82 | $11.54 | $11.54 | $10.22 | 15,394,180 |
| 2019-12-26 | $11.59 | $11.79 | $11.57 | $11.73 | $10.38 | 13,594,160 |
| 2019-12-25 | $11.63 | $11.69 | $11.42 | $11.59 | $10.26 | 12,749,510 |
| 2019-12-24 | $11.50 | $11.66 | $11.28 | $11.62 | $10.29 | 17,628,450 |
| 2019-12-23 | $11.51 | $11.90 | $11.51 | $11.53 | $10.21 | 24,246,040 |
| 2019-12-20 | $11.37 | $11.62 | $11.31 | $11.50 | $10.18 | 17,379,200 |
| 2019-12-19 | $11.22 | $11.53 | $11.20 | $11.38 | $10.08 | 16,673,940 |
| 2019-12-18 | $11.08 | $11.34 | $11.07 | $11.22 | $9.93 | 13,856,630 |
| 2019-12-17 | $11.06 | $11.24 | $10.94 | $11.15 | $9.87 | 18,990,590 |
| 2019-12-16 | $10.98 | $11.06 | $10.86 | $11.05 | $9.78 | 18,971,410 |
| 2019-12-13 | $10.76 | $10.93 | $10.71 | $10.89 | $9.64 | 19,153,060 |
| 2019-12-12 | $10.80 | $10.82 | $10.62 | $10.65 | $9.43 | 10,043,910 |
| 2019-12-11 | $10.67 | $10.90 | $10.65 | $10.76 | $9.53 | 14,079,940 |
| 2019-12-10 | $10.68 | $10.71 | $10.60 | $10.70 | $9.47 | 11,041,970 |
| 2019-12-09 | $10.49 | $10.78 | $10.48 | $10.72 | $9.49 | 18,387,610 |
| 2019-12-06 | $10.52 | $10.57 | $10.39 | $10.44 | $9.24 | 10,776,060 |
| 2019-12-05 | $10.46 | $10.55 | $10.40 | $10.50 | $9.30 | 13,340,270 |
| 2019-12-04 | $10.66 | $10.67 | $10.37 | $10.41 | $9.22 | 19,457,120 |
| 2019-12-03 | $10.65 | $10.73 | $10.57 | $10.72 | $9.49 | 10,763,160 |
| 2019-12-02 | $10.83 | $11.05 | $10.70 | $10.74 | $9.51 | 15,845,310 |
| 2019-11-29 | $10.74 | $10.82 | $10.62 | $10.70 | $9.47 | 12,718,910 |
| 2019-11-28 | $10.90 | $11.04 | $10.70 | $10.80 | $9.56 | 15,731,150 |
| 2019-11-27 | $10.82 | $11.01 | $10.72 | $10.90 | $9.65 | 19,692,410 |
| 2019-11-26 | $11.07 | $11.07 | $10.64 | $10.82 | $9.58 | 33,926,500 |
| 2019-11-25 | $10.54 | $11.07 | $10.52 | $11.05 | $9.78 | 44,997,650 |
| 2019-11-22 | $10.54 | $10.75 | $10.36 | $10.44 | $9.24 | 19,747,190 |
| 2019-11-21 | $10.50 | $10.62 | $10.42 | $10.49 | $9.29 | 16,848,710 |
| 2019-11-20 | $10.88 | $10.88 | $10.56 | $10.59 | $9.38 | 19,596,530 |
| 2019-11-19 | $10.39 | $10.97 | $10.39 | $10.80 | $9.56 | 34,511,160 |
| 2019-11-18 | $10.45 | $10.48 | $10.21 | $10.40 | $9.21 | 14,270,350 |
| 2019-11-15 | $10.83 | $10.83 | $10.37 | $10.39 | $9.20 | 25,329,480 |
| 2019-11-14 | $10.52 | $11.04 | $10.51 | $10.86 | $9.61 | 25,933,350 |
| 2019-11-13 | $10.55 | $10.58 | $10.35 | $10.45 | $9.25 | 11,414,210 |
| 2019-11-12 | $10.55 | $10.67 | $10.31 | $10.53 | $9.32 | 17,280,820 |
| 2019-11-11 | $10.60 | $10.77 | $10.52 | $10.61 | $9.39 | 17,340,410 |
| 2019-11-08 | $10.93 | $10.94 | $10.63 | $10.66 | $9.44 | 16,458,630 |
| 2019-11-07 | $10.84 | $11.08 | $10.76 | $10.83 | $9.59 | 18,558,140 |
| 2019-11-06 | $11.15 | $11.16 | $10.75 | $10.81 | $9.57 | 21,086,750 |
| 2019-11-05 | $10.84 | $11.08 | $10.71 | $11.01 | $9.75 | 32,011,690 |
| 2019-11-04 | $10.20 | $10.93 | $10.20 | $10.81 | $9.57 | 42,637,130 |
| 2019-11-01 | $10.03 | $10.26 | $10.02 | $10.19 | $9.02 | 16,614,850 |
| 2019-10-31 | $10.38 | $10.45 | $10.00 | $10.02 | $8.87 | 18,803,600 |
| 2019-10-30 | $10.23 | $10.49 | $10.06 | $10.48 | $9.28 | 24,559,920 |
| 2019-10-29 | $10.25 | $10.41 | $10.21 | $10.21 | $9.04 | 15,725,310 |
| 2019-10-28 | $10.45 | $10.46 | $10.10 | $10.34 | $9.15 | 22,186,500 |
| 2019-10-25 | $10.42 | $10.64 | $10.27 | $10.52 | $9.31 | 21,793,460 |
| 2019-10-24 | $10.54 | $10.58 | $10.36 | $10.43 | $9.23 | 25,036,920 |
| 2019-10-23 | $10.13 | $10.75 | $10.09 | $10.63 | $9.41 | 45,076,550 |
| 2019-10-22 | $10.36 | $10.39 | $10.00 | $10.15 | $8.99 | 24,528,650 |
| 2019-10-21 | $10.17 | $10.24 | $9.93 | $10.22 | $9.05 | 21,204,640 |
| 2019-10-18 | $10.35 | $10.41 | $10.06 | $10.18 | $9.01 | 21,684,140 |
| 2019-10-17 | $10.27 | $10.33 | $10.07 | $10.19 | $9.02 | 21,875,600 |
| 2019-10-16 | $10.30 | $10.46 | $10.25 | $10.34 | $9.15 | 21,285,550 |
| 2019-10-15 | $10.27 | $10.38 | $10.15 | $10.20 | $9.03 | 27,979,010 |
| 2019-10-14 | $10.23 | $10.47 | $10.14 | $10.36 | $9.17 | 42,037,170 |
| 2019-10-11 | $9.91 | $10.32 | $9.90 | $10.13 | $8.97 | 52,587,690 |
| 2019-10-10 | $9.86 | $9.88 | $9.63 | $9.81 | $8.69 | 26,162,720 |
| 2019-10-09 | $9.70 | $9.88 | $9.64 | $9.88 | $8.75 | 19,685,830 |
| 2019-10-08 | $9.43 | $9.94 | $9.41 | $9.85 | $8.72 | 34,695,750 |
| 2019-10-07 | $9.46 | $9.46 | $9.46 | $9.46 | $8.38 | 0 |
| 2019-10-04 | $9.46 | $9.46 | $9.46 | $9.46 | $8.38 | 0 |
| 2019-10-03 | $9.46 | $9.46 | $9.46 | $9.46 | $8.38 | 0 |
| 2019-10-02 | $9.46 | $9.46 | $9.46 | $9.46 | $8.38 | 0 |
| 2019-10-01 | $9.46 | $9.46 | $9.46 | $9.46 | $8.38 | 0 |
| 2019-09-30 | $9.29 | $9.57 | $9.27 | $9.46 | $8.38 | 18,338,200 |
| 2019-09-27 | $9.19 | $9.30 | $9.11 | $9.30 | $8.23 | 8,394,630 |
| 2019-09-26 | $9.27 | $9.35 | $9.18 | $9.20 | $8.15 | 11,681,030 |
| 2019-09-25 | $9.26 | $9.36 | $9.20 | $9.26 | $8.20 | 9,839,690 |
| 2019-09-24 | $9.17 | $9.42 | $9.14 | $9.27 | $8.21 | 12,342,770 |
| 2019-09-23 | $9.39 | $9.40 | $9.10 | $9.20 | $8.15 | 16,896,520 |
| 2019-09-20 | $9.41 | $9.62 | $9.38 | $9.48 | $8.39 | 19,161,320 |
| 2019-09-19 | $9.32 | $9.37 | $9.25 | $9.36 | $8.29 | 10,652,350 |
| 2019-09-18 | $9.28 | $9.32 | $9.21 | $9.30 | $8.23 | 9,087,110 |
| 2019-09-17 | $9.37 | $9.39 | $9.18 | $9.24 | $8.18 | 13,931,350 |
| 2019-09-16 | $9.50 | $9.53 | $9.33 | $9.42 | $8.34 | 14,644,280 |
| 2019-09-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.41 | 0 |
| 2019-09-12 | $9.39 | $9.57 | $9.36 | $9.50 | $8.41 | 17,624,680 |
| 2019-09-11 | $9.48 | $9.48 | $9.29 | $9.37 | $8.30 | 14,222,260 |
| 2019-09-10 | $9.39 | $9.48 | $9.29 | $9.42 | $8.34 | 18,559,470 |
| 2019-09-09 | $9.48 | $9.51 | $9.34 | $9.40 | $8.32 | 22,511,160 |
| 2019-09-06 | $9.45 | $9.53 | $9.26 | $9.39 | $8.31 | 18,151,220 |
| 2019-09-05 | $9.92 | $9.98 | $9.42 | $9.43 | $8.35 | 44,090,840 |
| 2019-09-04 | $9.50 | $9.65 | $9.38 | $9.63 | $8.53 | 37,796,160 |
| 2019-09-03 | $9.19 | $9.47 | $9.10 | $9.32 | $8.25 | 24,988,470 |
| 2019-09-02 | $8.78 | $9.19 | $8.77 | $9.16 | $8.11 | 22,928,750 |
| 2019-08-30 | $9.04 | $9.07 | $8.76 | $8.79 | $7.78 | 11,451,360 |
| 2019-08-29 | $9.04 | $9.10 | $8.97 | $8.97 | $7.94 | 9,926,580 |
| 2019-08-28 | $9.07 | $9.11 | $8.98 | $9.03 | $7.99 | 13,258,080 |
| 2019-08-27 | $9.07 | $9.19 | $9.04 | $9.10 | $8.06 | 15,744,520 |
| 2019-08-26 | $8.87 | $9.12 | $8.86 | $9.06 | $8.02 | 16,008,470 |
| 2019-08-23 | $9.10 | $9.19 | $9.03 | $9.07 | $8.03 | 14,601,440 |
| 2019-08-22 | $9.09 | $9.17 | $9.01 | $9.03 | $7.99 | 20,389,200 |
| 2019-08-21 | $9.10 | $9.35 | $8.98 | $9.07 | $8.03 | 31,593,320 |
| 2019-08-20 | $8.90 | $9.10 | $8.88 | $9.03 | $7.99 | 23,497,770 |
| 2019-08-19 | $8.75 | $8.94 | $8.65 | $8.86 | $7.84 | 24,272,970 |
| 2019-08-16 | $8.52 | $8.76 | $8.46 | $8.70 | $7.70 | 25,576,290 |
| 2019-08-15 | $8.19 | $8.48 | $8.10 | $8.44 | $7.47 | 19,242,800 |
| 2019-08-14 | $8.42 | $8.43 | $8.25 | $8.37 | $7.41 | 13,912,130 |
| 2019-08-13 | $8.13 | $8.35 | $8.11 | $8.34 | $7.38 | 10,635,600 |
| 2019-08-12 | $8.10 | $8.19 | $8.02 | $8.19 | $7.25 | 6,195,690 |
| 2019-08-09 | $8.23 | $8.32 | $8.02 | $8.06 | $7.14 | 10,327,670 |
| 2019-08-08 | $8.24 | $8.32 | $8.15 | $8.18 | $7.24 | 8,799,390 |
| 2019-08-07 | $8.26 | $8.36 | $8.12 | $8.21 | $7.27 | 8,728,080 |
| 2019-08-06 | $8.05 | $8.29 | $8.02 | $8.25 | $7.30 | 13,202,670 |
| 2019-08-05 | $8.26 | $8.39 | $8.20 | $8.22 | $7.28 | 9,688,730 |
| 2019-08-02 | $8.23 | $8.34 | $8.18 | $8.23 | $7.29 | 14,070,090 |
| 2019-08-01 | $8.50 | $8.50 | $8.36 | $8.45 | $7.48 | 11,917,460 |
| 2019-07-31 | $8.72 | $8.75 | $8.47 | $8.53 | $7.55 | 18,323,540 |
| 2019-07-30 | $8.83 | $8.88 | $8.75 | $8.80 | $7.79 | 11,359,040 |
| 2019-07-29 | $8.84 | $8.86 | $8.78 | $8.83 | $7.82 | 10,216,970 |
| 2019-07-26 | $8.72 | $8.86 | $8.64 | $8.85 | $7.84 | 15,741,610 |
| 2019-07-25 | $8.77 | $8.80 | $8.63 | $8.74 | $7.74 | 15,812,680 |
| 2019-07-24 | $8.86 | $8.92 | $8.73 | $8.78 | $7.77 | 18,928,620 |
| 2019-07-23 | $8.86 | $8.89 | $8.72 | $8.84 | $7.83 | 10,259,110 |
| 2019-07-22 | $9.05 | $9.06 | $8.77 | $8.80 | $7.79 | 16,128,990 |
| 2019-07-19 | $9.12 | $9.21 | $8.97 | $9.01 | $7.98 | 17,316,890 |
| 2019-07-18 | $9.23 | $9.26 | $9.06 | $9.09 | $8.05 | 17,639,510 |
| 2019-07-17 | $9.31 | $9.36 | $9.20 | $9.29 | $8.22 | 18,232,760 |
| 2019-07-16 | $9.24 | $9.43 | $9.16 | $9.28 | $8.22 | 26,140,180 |
| 2019-07-15 | $8.97 | $9.30 | $8.88 | $9.28 | $8.22 | 34,645,790 |
| 2019-07-12 | $9.05 | $9.05 | $8.87 | $8.90 | $7.88 | 17,375,700 |
| 2019-07-11 | $8.62 | $9.07 | $8.62 | $8.89 | $7.87 | 35,813,600 |
| 2019-07-10 | $9.18 | $9.20 | $8.58 | $8.67 | $7.68 | 33,989,390 |
| 2019-07-09 | $8.78 | $8.97 | $8.74 | $8.90 | $7.88 | 10,125,170 |
| 2019-07-08 | $9.13 | $9.14 | $8.69 | $8.83 | $7.82 | 16,671,510 |
| 2019-07-05 | $8.94 | $9.05 | $8.89 | $9.00 | $7.97 | 15,046,260 |
| 2019-07-04 | $8.70 | $9.14 | $8.70 | $8.93 | $7.91 | 28,414,280 |
| 2019-07-03 | $8.86 | $8.93 | $8.62 | $8.70 | $7.70 | 14,222,400 |
| 2019-07-02 | $8.81 | $9.03 | $8.80 | $8.91 | $7.89 | 15,005,100 |
| 2019-07-01 | $8.93 | $8.97 | $8.70 | $8.86 | $7.84 | 21,556,790 |
| 2019-06-28 | $8.65 | $8.93 | $8.55 | $8.79 | $7.78 | 26,359,240 |
| 2019-06-27 | $8.49 | $8.62 | $8.46 | $8.62 | $7.63 | 7,982,240 |
| 2019-06-26 | $8.48 | $8.60 | $8.45 | $8.50 | $7.53 | 6,877,460 |
| 2019-06-25 | $8.60 | $8.62 | $8.42 | $8.50 | $7.53 | 9,784,250 |
| 2019-06-24 | $8.61 | $8.69 | $8.55 | $8.59 | $7.60 | 11,001,860 |
| 2019-06-21 | $8.72 | $8.80 | $8.60 | $8.72 | $7.72 | 19,156,960 |
| 2019-06-20 | $8.58 | $8.78 | $8.52 | $8.77 | $7.76 | 20,934,280 |
| 2019-06-19 | $8.65 | $8.70 | $8.53 | $8.57 | $7.59 | 13,945,970 |
| 2019-06-18 | $8.70 | $8.72 | $8.41 | $8.48 | $7.51 | 15,269,790 |
| 2019-06-17 | $8.54 | $8.68 | $8.47 | $8.63 | $7.64 | 13,685,340 |
| 2019-06-14 | $8.69 | $8.88 | $8.50 | $8.50 | $7.53 | 27,449,530 |
| 2019-06-13 | $8.78 | $8.88 | $8.56 | $8.70 | $7.70 | 35,564,700 |
| 2019-06-12 | $9.16 | $9.17 | $8.82 | $8.90 | $7.88 | 64,203,460 |
| 2019-06-11 | $8.29 | $8.83 | $8.29 | $8.83 | $7.82 | 29,317,850 |
| 2019-06-10 | $7.90 | $8.10 | $7.86 | $8.03 | $7.11 | 5,732,450 |
| 2019-06-07 | $7.89 | $7.89 | $7.89 | $7.89 | $6.99 | 0 |
| 2019-06-06 | $8.15 | $8.15 | $7.83 | $7.89 | $6.99 | 8,025,000 |
| 2019-06-05 | $8.00 | $8.18 | $8.00 | $8.09 | $7.16 | 7,189,310 |
| 2019-06-04 | $8.16 | $8.19 | $7.92 | $7.93 | $7.02 | 7,630,960 |
| 2019-06-03 | $8.01 | $8.25 | $8.01 | $8.15 | $7.22 | 9,236,630 |
| 2019-05-31 | $8.15 | $8.30 | $7.96 | $8.08 | $7.15 | 11,744,780 |
| 2019-05-30 | $8.65 | $8.65 | $8.44 | $8.50 | $7.26 | 9,053,680 |
| 2019-05-29 | $8.43 | $8.74 | $8.40 | $8.65 | $7.39 | 10,581,890 |
| 2019-05-28 | $8.67 | $8.67 | $8.44 | $8.46 | $7.23 | 9,702,080 |
| 2019-05-27 | $8.46 | $8.58 | $8.37 | $8.57 | $7.32 | 11,007,940 |
| 2019-05-24 | $8.40 | $8.51 | $8.27 | $8.35 | $7.14 | 8,286,730 |
| 2019-05-23 | $8.51 | $8.58 | $8.40 | $8.41 | $7.19 | 7,439,460 |
| 2019-05-22 | $8.55 | $8.60 | $8.43 | $8.54 | $7.30 | 8,192,020 |
| 2019-05-21 | $8.22 | $8.68 | $8.17 | $8.57 | $7.32 | 19,656,830 |
| 2019-05-20 | $8.22 | $8.26 | $8.03 | $8.23 | $7.03 | 9,025,460 |
| 2019-05-17 | $8.24 | $8.34 | $8.11 | $8.12 | $6.94 | 14,427,540 |
| 2019-05-16 | $8.10 | $8.44 | $8.06 | $8.28 | $7.08 | 19,408,290 |
| 2019-05-15 | $8.00 | $8.07 | $7.92 | $8.02 | $6.85 | 7,939,120 |
| 2019-05-14 | $7.87 | $8.00 | $7.81 | $7.87 | $6.73 | 7,082,450 |
| 2019-05-13 | $7.89 | $8.09 | $7.84 | $7.98 | $6.82 | 10,857,380 |
| 2019-05-10 | $7.72 | $7.97 | $7.68 | $7.95 | $6.79 | 15,242,070 |
| 2019-05-09 | $7.42 | $7.79 | $7.41 | $7.68 | $6.56 | 17,106,600 |
| 2019-05-08 | $7.30 | $7.62 | $7.26 | $7.49 | $6.40 | 12,483,770 |
| 2019-05-07 | $7.33 | $7.51 | $7.32 | $7.47 | $6.38 | 15,674,650 |
| 2019-05-06 | $7.68 | $7.70 | $7.16 | $7.28 | $6.22 | 21,541,330 |
| 2019-05-03 | $7.88 | $7.88 | $7.88 | $7.88 | $6.73 | 0 |
| 2019-05-02 | $7.88 | $7.88 | $7.88 | $7.88 | $6.73 | 0 |
| 2019-05-01 | $7.88 | $7.88 | $7.88 | $7.88 | $6.73 | 0 |
| 2019-04-30 | $7.84 | $7.97 | $7.80 | $7.88 | $6.73 | 10,716,180 |
| 2019-04-29 | $7.99 | $8.06 | $7.76 | $7.84 | $6.70 | 15,839,160 |
| 2019-04-26 | $8.12 | $8.16 | $7.99 | $7.99 | $6.83 | 14,146,150 |
| 2019-04-25 | $8.52 | $8.56 | $8.10 | $8.13 | $6.95 | 23,911,920 |
| 2019-04-24 | $8.55 | $8.60 | $8.45 | $8.57 | $7.32 | 14,243,180 |
| 2019-04-23 | $8.82 | $8.82 | $8.46 | $8.50 | $7.26 | 24,219,320 |
| 2019-04-22 | $9.07 | $9.18 | $8.80 | $8.83 | $7.55 | 37,369,380 |
| 2019-04-19 | $9.29 | $9.32 | $9.02 | $9.23 | $7.89 | 25,507,100 |
| 2019-04-18 | $9.22 | $9.44 | $9.11 | $9.32 | $7.97 | 40,034,710 |
| 2019-04-17 | $9.20 | $9.25 | $9.08 | $9.17 | $7.84 | 20,769,320 |
| 2019-04-16 | $8.89 | $9.22 | $8.83 | $9.19 | $7.85 | 20,496,170 |
| 2019-04-15 | $9.15 | $9.35 | $9.00 | $9.00 | $7.69 | 25,922,580 |
| 2019-04-12 | $9.05 | $9.08 | $8.83 | $9.05 | $7.73 | 24,407,530 |
| 2019-04-11 | $9.31 | $9.35 | $8.99 | $9.04 | $7.73 | 30,916,160 |
| 2019-04-10 | $9.53 | $9.70 | $9.29 | $9.31 | $7.96 | 42,833,000 |
| 2019-04-09 | $9.70 | $9.77 | $9.33 | $9.47 | $8.09 | 53,787,850 |
| 2019-04-08 | $9.26 | $9.67 | $9.14 | $9.67 | $8.26 | 65,532,140 |
| 2019-04-05 | $9.16 | $9.16 | $9.16 | $9.16 | $7.83 | 0 |
| 2019-04-04 | $9.30 | $9.58 | $9.10 | $9.16 | $7.83 | 60,655,740 |
| 2019-04-03 | $9.02 | $9.30 | $8.95 | $9.25 | $7.91 | 43,256,840 |
| 2019-04-02 | $9.00 | $9.18 | $8.92 | $9.07 | $7.75 | 47,463,310 |
| 2019-04-01 | $8.78 | $9.10 | $8.78 | $8.98 | $7.67 | 53,885,990 |
| 2019-03-29 | $8.54 | $8.75 | $8.36 | $8.72 | $7.45 | 29,821,160 |
| 2019-03-28 | $8.72 | $8.87 | $8.49 | $8.52 | $7.28 | 27,481,980 |
| 2019-03-27 | $8.56 | $8.89 | $8.41 | $8.88 | $7.59 | 37,821,540 |
| 2019-03-26 | $8.68 | $8.75 | $8.46 | $8.50 | $7.26 | 27,691,360 |
| 2019-03-25 | $8.63 | $8.84 | $8.60 | $8.63 | $7.38 | 34,927,160 |
| 2019-03-22 | $8.96 | $8.98 | $8.66 | $8.78 | $7.50 | 45,100,170 |
| 2019-03-21 | $9.30 | $9.46 | $9.02 | $9.02 | $7.71 | 67,721,610 |
| 2019-03-20 | $8.92 | $9.53 | $8.76 | $9.16 | $7.83 | 96,533,730 |
| 2019-03-19 | $8.66 | $9.17 | $8.51 | $9.07 | $7.75 | 74,449,990 |
| 2019-03-18 | $8.37 | $8.88 | $8.31 | $8.74 | $7.47 | 84,407,940 |
| 2019-03-15 | $8.86 | $8.86 | $8.37 | $8.44 | $7.21 | 98,043,670 |
| 2019-03-14 | $7.80 | $8.57 | $7.80 | $8.57 | $7.32 | 112,091,400 |
| 2019-03-13 | $7.83 | $7.86 | $7.66 | $7.79 | $6.66 | 21,078,820 |
| 2019-03-12 | $7.81 | $7.93 | $7.69 | $7.84 | $6.70 | 25,042,380 |
| 2019-03-11 | $7.55 | $7.81 | $7.55 | $7.79 | $6.66 | 24,714,390 |
| 2019-03-08 | $8.04 | $8.04 | $7.59 | $7.59 | $6.49 | 28,894,440 |
| 2019-03-07 | $8.17 | $8.22 | $8.05 | $8.15 | $6.97 | 31,601,460 |
| 2019-03-06 | $8.20 | $8.31 | $8.08 | $8.24 | $7.04 | 27,512,100 |
| 2019-03-05 | $8.20 | $8.22 | $8.05 | $8.20 | $7.01 | 22,062,950 |
| 2019-03-04 | $8.23 | $8.37 | $8.09 | $8.18 | $6.99 | 42,955,450 |
| 2019-03-01 | $7.62 | $8.36 | $7.62 | $8.15 | $6.97 | 49,890,990 |
| 2019-02-28 | $7.52 | $7.69 | $7.50 | $7.61 | $6.50 | 15,668,350 |
| 2019-02-27 | $7.58 | $7.66 | $7.47 | $7.54 | $6.44 | 18,176,920 |
| 2019-02-26 | $7.48 | $7.83 | $7.41 | $7.62 | $6.51 | 31,274,190 |
| 2019-02-25 | $7.25 | $7.53 | $7.17 | $7.51 | $6.42 | 26,651,950 |
| 2019-02-22 | $7.16 | $7.24 | $7.12 | $7.21 | $6.16 | 12,477,860 |
| 2019-02-21 | $7.22 | $7.33 | $7.16 | $7.17 | $6.13 | 15,746,690 |
| 2019-02-20 | $7.30 | $7.30 | $7.18 | $7.22 | $6.17 | 15,158,780 |
| 2019-02-19 | $7.15 | $7.32 | $7.08 | $7.30 | $6.24 | 25,355,590 |
| 2019-02-18 | $6.93 | $7.14 | $6.93 | $7.12 | $6.09 | 20,140,980 |
| 2019-02-15 | $7.02 | $7.06 | $6.92 | $6.93 | $5.92 | 10,696,610 |
| 2019-02-14 | $7.03 | $7.12 | $7.00 | $7.04 | $6.02 | 14,013,980 |
| 2019-02-13 | $6.99 | $7.08 | $6.94 | $7.06 | $6.03 | 17,321,840 |
| 2019-02-12 | $7.00 | $7.05 | $6.92 | $6.99 | $5.97 | 12,648,670 |
| 2019-02-11 | $6.89 | $7.02 | $6.89 | $7.02 | $6.00 | 11,606,550 |
| 2019-02-08 | $6.88 | $6.88 | $6.88 | $6.88 | $5.88 | 0 |
| 2019-02-07 | $6.88 | $6.88 | $6.88 | $6.88 | $5.88 | 0 |
| 2019-02-06 | $6.88 | $6.88 | $6.88 | $6.88 | $5.88 | 0 |
| 2019-02-05 | $6.88 | $6.88 | $6.88 | $6.88 | $5.88 | 0 |
| 2019-02-04 | $6.88 | $6.88 | $6.88 | $6.88 | $5.88 | 0 |
| 2019-02-01 | $6.74 | $6.88 | $6.71 | $6.88 | $5.88 | 10,223,050 |
| 2019-01-31 | $6.70 | $6.81 | $6.67 | $6.74 | $5.76 | 8,467,570 |
| 2019-01-30 | $6.70 | $6.80 | $6.62 | $6.67 | $5.70 | 7,149,850 |
| 2019-01-29 | $6.67 | $6.79 | $6.56 | $6.78 | $5.79 | 11,391,760 |
| 2019-01-28 | $6.70 | $6.78 | $6.65 | $6.65 | $5.68 | 7,816,890 |
| 2019-01-25 | $6.66 | $6.76 | $6.66 | $6.69 | $5.72 | 6,123,780 |
| 2019-01-24 | $6.70 | $6.71 | $6.62 | $6.68 | $5.71 | 5,094,220 |
| 2019-01-23 | $6.64 | $6.70 | $6.61 | $6.68 | $5.71 | 3,636,630 |
| 2019-01-22 | $6.80 | $6.81 | $6.63 | $6.65 | $5.68 | 6,779,920 |
| 2019-01-21 | $6.89 | $6.89 | $6.75 | $6.80 | $5.81 | 8,039,540 |
| 2019-01-18 | $6.67 | $6.84 | $6.65 | $6.81 | $5.82 | 14,399,850 |
| 2019-01-17 | $6.70 | $6.71 | $6.63 | $6.65 | $5.68 | 5,492,730 |
| 2019-01-16 | $6.67 | $6.72 | $6.66 | $6.68 | $5.71 | 5,862,840 |
| 2019-01-15 | $6.65 | $6.71 | $6.62 | $6.69 | $5.72 | 6,849,240 |
| 2019-01-14 | $6.67 | $6.73 | $6.63 | $6.65 | $5.68 | 5,883,620 |
| 2019-01-11 | $6.60 | $6.67 | $6.53 | $6.65 | $5.68 | 7,152,220 |
| 2019-01-10 | $6.60 | $6.65 | $6.57 | $6.58 | $5.62 | 4,683,990 |
| 2019-01-09 | $6.60 | $6.73 | $6.56 | $6.62 | $5.66 | 9,318,430 |
| 2019-01-08 | $6.51 | $6.79 | $6.44 | $6.64 | $5.67 | 15,910,840 |
| 2019-01-07 | $6.50 | $6.54 | $6.46 | $6.53 | $5.58 | 9,148,680 |
| 2019-01-04 | $6.31 | $6.48 | $6.24 | $6.46 | $5.52 | 7,871,030 |
| 2019-01-03 | $6.41 | $6.46 | $6.32 | $6.33 | $5.41 | 6,202,280 |
| 2019-01-02 | $6.49 | $6.51 | $6.36 | $6.39 | $5.46 | 4,116,600 |
| 2019-01-01 | $6.45 | $6.45 | $6.45 | $6.45 | $5.51 | 0 |
| 2018-12-31 | $6.45 | $6.45 | $6.45 | $6.45 | $5.51 | 0 |
| 2018-12-28 | $6.42 | $6.50 | $6.33 | $6.45 | $5.51 | 4,000,350 |
| 2018-12-27 | $6.58 | $6.59 | $6.39 | $6.40 | $5.47 | 6,789,500 |
| 2018-12-26 | $6.49 | $6.55 | $6.42 | $6.49 | $5.55 | 7,457,700 |
| 2018-12-25 | $6.45 | $6.52 | $6.31 | $6.46 | $5.52 | 7,186,880 |
| 2018-12-24 | $6.40 | $6.52 | $6.40 | $6.51 | $5.56 | 5,312,690 |
| 2018-12-21 | $6.52 | $6.53 | $6.37 | $6.43 | $5.50 | 10,609,980 |
| 2018-12-20 | $6.71 | $6.76 | $6.50 | $6.54 | $5.59 | 15,047,840 |
| 2018-12-19 | $6.93 | $6.94 | $6.67 | $6.68 | $5.71 | 11,644,510 |
| 2018-12-18 | $6.95 | $7.01 | $6.83 | $6.91 | $5.91 | 8,385,410 |
| 2018-12-17 | $6.93 | $7.05 | $6.87 | $7.00 | $5.98 | 17,914,630 |
| 2018-12-14 | $6.92 | $7.01 | $6.85 | $6.87 | $5.87 | 17,868,640 |
| 2018-12-13 | $6.68 | $7.03 | $6.64 | $6.96 | $5.95 | 25,514,140 |
| 2018-12-12 | $6.67 | $6.72 | $6.65 | $6.67 | $5.70 | 4,119,300 |
| 2018-12-11 | $6.71 | $6.71 | $6.63 | $6.68 | $5.71 | 4,502,090 |
| 2018-12-10 | $6.72 | $6.77 | $6.62 | $6.65 | $5.68 | 6,231,250 |
| 2018-12-07 | $6.76 | $6.80 | $6.72 | $6.79 | $5.80 | 5,282,970 |
| 2018-12-06 | $6.83 | $6.90 | $6.75 | $6.76 | $5.78 | 7,552,300 |
| 2018-12-05 | $6.87 | $6.92 | $6.82 | $6.87 | $5.87 | 9,756,630 |
| 2018-12-04 | $6.92 | $6.98 | $6.89 | $6.98 | $5.97 | 10,335,550 |
| 2018-12-03 | $6.87 | $6.98 | $6.87 | $6.92 | $5.91 | 10,685,770 |
| 2018-11-30 | $6.82 | $6.85 | $6.66 | $6.76 | $5.78 | 7,170,440 |
| 2018-11-29 | $7.02 | $7.05 | $6.80 | $6.83 | $5.84 | 11,574,450 |
| 2018-11-28 | $6.82 | $6.98 | $6.66 | $6.95 | $5.94 | 10,778,310 |
| 2018-11-27 | $6.72 | $6.88 | $6.71 | $6.85 | $5.85 | 11,025,870 |
| 2018-11-26 | $6.61 | $6.80 | $6.58 | $6.71 | $5.73 | 9,924,210 |
| 2018-11-23 | $6.90 | $6.92 | $6.59 | $6.60 | $5.64 | 12,623,020 |
| 2018-11-22 | $6.89 | $6.94 | $6.83 | $6.88 | $5.88 | 6,995,490 |
| 2018-11-21 | $6.80 | $6.98 | $6.75 | $6.89 | $5.89 | 12,567,260 |
| 2018-11-20 | $7.12 | $7.16 | $6.80 | $6.89 | $5.89 | 18,200,920 |
| 2018-11-19 | $6.92 | $7.23 | $6.87 | $7.19 | $6.14 | 21,400,040 |
| 2018-11-16 | $6.90 | $7.00 | $6.85 | $6.92 | $5.91 | 15,376,270 |
| 2018-11-15 | $6.78 | $6.88 | $6.76 | $6.88 | $5.88 | 11,229,910 |
| 2018-11-14 | $6.86 | $6.94 | $6.78 | $6.80 | $5.81 | 12,669,450 |
| 2018-11-13 | $6.66 | $6.85 | $6.63 | $6.83 | $5.84 | 13,488,890 |
| 2018-11-12 | $6.54 | $6.74 | $6.52 | $6.73 | $5.75 | 11,385,360 |
| 2018-11-09 | $6.62 | $6.65 | $6.47 | $6.52 | $5.57 | 9,870,840 |
| 2018-11-08 | $6.72 | $6.75 | $6.65 | $6.68 | $5.71 | 8,816,530 |
| 2018-11-07 | $6.75 | $6.77 | $6.66 | $6.67 | $5.70 | 10,965,080 |
| 2018-11-06 | $6.75 | $6.79 | $6.67 | $6.75 | $5.77 | 10,093,720 |
| 2018-11-05 | $6.72 | $6.83 | $6.69 | $6.79 | $5.80 | 14,028,960 |
| 2018-11-02 | $6.73 | $6.80 | $6.64 | $6.77 | $5.79 | 22,064,900 |
| 2018-11-01 | $6.83 | $6.94 | $6.64 | $6.67 | $5.70 | 28,529,710 |
| 2018-10-31 | $6.39 | $6.69 | $6.38 | $6.66 | $5.69 | 28,143,390 |
| 2018-10-30 | $6.30 | $6.39 | $6.14 | $6.39 | $5.46 | 9,986,880 |
| 2018-10-29 | $6.36 | $6.48 | $6.23 | $6.29 | $5.38 | 10,743,470 |
| 2018-10-26 | $6.33 | $6.44 | $6.24 | $6.40 | $5.47 | 14,548,060 |
| 2018-10-25 | $6.19 | $6.31 | $6.00 | $6.28 | $5.37 | 15,938,220 |
| 2018-10-24 | $6.39 | $6.50 | $6.33 | $6.45 | $5.51 | 8,372,820 |
| 2018-10-23 | $6.54 | $6.62 | $6.33 | $6.40 | $5.47 | 12,481,140 |
| 2018-10-22 | $6.29 | $6.63 | $6.28 | $6.58 | $5.62 | 16,203,050 |
| 2018-10-19 | $6.03 | $6.29 | $5.97 | $6.27 | $5.36 | 18,009,650 |
| 2018-10-18 | $6.40 | $6.41 | $6.12 | $6.15 | $5.26 | 12,081,880 |
| 2018-10-17 | $6.50 | $6.51 | $6.30 | $6.45 | $5.51 | 9,059,910 |
| 2018-10-16 | $6.60 | $6.67 | $6.31 | $6.37 | $5.44 | 9,950,180 |
| 2018-10-15 | $6.82 | $6.85 | $6.57 | $6.59 | $5.63 | 12,163,410 |
| 2018-10-12 | $6.68 | $6.86 | $6.40 | $6.83 | $5.84 | 23,557,030 |
| 2018-10-11 | $7.00 | $7.13 | $6.65 | $6.78 | $5.79 | 20,945,860 |
| 2018-10-10 | $7.27 | $7.38 | $7.20 | $7.25 | $6.20 | 13,851,200 |
| 2018-10-09 | $7.34 | $7.43 | $7.13 | $7.22 | $6.17 | 12,379,570 |
| 2018-10-08 | $7.56 | $7.60 | $7.25 | $7.38 | $6.31 | 15,486,130 |
| 2018-10-05 | $7.68 | $7.68 | $7.68 | $7.68 | $6.56 | 0 |
| 2018-10-04 | $7.68 | $7.68 | $7.68 | $7.68 | $6.56 | 0 |
| 2018-10-03 | $7.68 | $7.68 | $7.68 | $7.68 | $6.56 | 0 |
| 2018-10-02 | $7.68 | $7.68 | $7.68 | $7.68 | $6.56 | 0 |
| 2018-10-01 | $7.68 | $7.68 | $7.68 | $7.68 | $6.56 | 0 |
| 2018-09-28 | $7.51 | $7.71 | $7.50 | $7.68 | $6.56 | 12,681,380 |
| 2018-09-27 | $7.60 | $7.66 | $7.48 | $7.48 | $6.39 | 10,827,380 |
| 2018-09-26 | $7.59 | $7.71 | $7.55 | $7.63 | $6.52 | 18,977,030 |
| 2018-09-25 | $7.52 | $7.58 | $7.50 | $7.53 | $6.44 | 9,470,410 |
| 2018-09-24 | $7.61 | $7.61 | $7.61 | $7.61 | $6.50 | 0 |
| 2018-09-21 | $7.54 | $7.63 | $7.43 | $7.61 | $6.50 | 15,250,300 |
| 2018-09-20 | $7.49 | $7.66 | $7.46 | $7.54 | $6.44 | 14,855,980 |
| 2018-09-19 | $7.50 | $7.58 | $7.34 | $7.56 | $6.46 | 21,146,810 |
| 2018-09-18 | $6.87 | $7.49 | $6.85 | $7.49 | $6.40 | 24,537,330 |
| 2018-09-17 | $7.06 | $7.07 | $6.82 | $6.83 | $5.84 | 6,857,860 |
| 2018-09-14 | $7.14 | $7.18 | $7.04 | $7.09 | $6.06 | 6,929,770 |
| 2018-09-13 | $7.19 | $7.28 | $7.04 | $7.10 | $6.07 | 8,184,350 |
| 2018-09-12 | $7.19 | $7.26 | $7.10 | $7.12 | $6.09 | 7,901,310 |
| 2018-09-11 | $7.43 | $7.48 | $7.05 | $7.19 | $6.14 | 14,360,280 |
| 2018-09-10 | $7.73 | $7.79 | $7.45 | $7.45 | $6.37 | 7,921,290 |
| 2018-09-07 | $7.65 | $7.80 | $7.60 | $7.73 | $6.61 | 8,923,540 |
| 2018-09-06 | $7.68 | $7.76 | $7.59 | $7.59 | $6.49 | 5,809,760 |
| 2018-09-05 | $7.88 | $7.91 | $7.68 | $7.69 | $6.57 | 7,179,840 |
| 2018-09-04 | $7.80 | $7.94 | $7.77 | $7.87 | $6.73 | 6,982,460 |
| 2018-09-03 | $7.75 | $7.81 | $7.63 | $7.80 | $6.67 | 7,012,680 |
| 2018-08-31 | $7.86 | $7.95 | $7.74 | $7.81 | $6.67 | 9,062,260 |
| 2018-08-30 | $8.22 | $8.24 | $7.85 | $7.86 | $6.72 | 16,087,560 |
| 2018-08-29 | $8.16 | $8.28 | $8.16 | $8.22 | $7.03 | 8,786,470 |
| 2018-08-28 | $8.31 | $8.32 | $8.11 | $8.19 | $7.00 | 13,299,880 |
| 2018-08-27 | $8.03 | $8.36 | $7.89 | $8.33 | $7.12 | 20,155,550 |
| 2018-08-24 | $8.15 | $8.25 | $8.01 | $8.04 | $6.87 | 13,139,700 |
| 2018-08-23 | $8.16 | $8.18 | $7.92 | $8.07 | $6.90 | 11,787,410 |
| 2018-08-22 | $8.27 | $8.27 | $8.03 | $8.15 | $6.97 | 13,402,350 |
| 2018-08-21 | $8.05 | $8.36 | $8.02 | $8.28 | $7.08 | 18,753,650 |
| 2018-08-20 | $8.09 | $8.15 | $7.78 | $8.10 | $6.92 | 17,615,680 |
| 2018-08-17 | $8.30 | $8.38 | $7.99 | $8.01 | $6.85 | 13,488,220 |
| 2018-08-16 | $8.16 | $8.36 | $8.01 | $8.21 | $7.02 | 20,021,150 |
| 2018-08-15 | $8.65 | $8.66 | $8.25 | $8.30 | $7.09 | 25,076,460 |
| 2018-08-14 | $8.76 | $8.84 | $8.62 | $8.65 | $7.39 | 19,927,690 |
| 2018-08-13 | $8.53 | $8.75 | $8.49 | $8.73 | $7.46 | 19,014,140 |
| 2018-08-10 | $8.75 | $8.94 | $8.57 | $8.69 | $7.43 | 23,035,120 |
| 2018-08-09 | $8.75 | $8.86 | $8.53 | $8.85 | $7.56 | 30,724,490 |
| 2018-08-08 | $8.90 | $9.16 | $8.78 | $8.82 | $7.54 | 50,764,440 |
| 2018-08-07 | $8.38 | $8.85 | $8.35 | $8.83 | $7.55 | 37,407,510 |
| 2018-08-06 | $8.18 | $8.66 | $8.18 | $8.39 | $7.17 | 32,947,370 |
| 2018-08-03 | $8.71 | $8.85 | $8.21 | $8.23 | $7.03 | 42,846,350 |
| 2018-08-02 | $8.50 | $9.21 | $8.29 | $9.00 | $7.69 | 64,460,160 |
| 2018-08-01 | $8.50 | $9.01 | $8.44 | $8.47 | $7.24 | 65,822,030 |
| 2018-07-31 | $8.10 | $8.25 | $7.96 | $8.19 | $7.00 | 20,462,240 |
| 2018-07-30 | $7.88 | $8.49 | $7.87 | $8.28 | $7.08 | 45,274,110 |
| 2018-07-27 | $7.96 | $8.12 | $7.77 | $7.78 | $6.65 | 26,610,310 |
| 2018-07-26 | $7.80 | $7.90 | $7.65 | $7.75 | $6.62 | 22,189,440 |
| 2018-07-25 | $7.84 | $7.94 | $7.66 | $7.75 | $6.62 | 30,149,430 |
| 2018-07-24 | $7.25 | $7.81 | $7.25 | $7.80 | $6.67 | 55,175,390 |
| 2018-07-23 | $6.82 | $7.20 | $6.73 | $7.10 | $6.07 | 21,183,420 |
| 2018-07-20 | $6.72 | $6.84 | $6.66 | $6.82 | $5.83 | 9,779,690 |
| 2018-07-19 | $6.68 | $6.88 | $6.68 | $6.75 | $5.77 | 9,251,130 |
| 2018-07-18 | $6.76 | $6.85 | $6.67 | $6.69 | $5.72 | 9,246,210 |
| 2018-07-17 | $6.67 | $6.81 | $6.60 | $6.80 | $5.81 | 9,497,870 |
| 2018-07-16 | $6.73 | $6.76 | $6.58 | $6.66 | $5.69 | 9,482,600 |
| 2018-07-13 | $6.79 | $6.82 | $6.67 | $6.76 | $5.78 | 10,526,450 |
| 2018-07-12 | $6.78 | $6.99 | $6.77 | $6.97 | $5.76 | 13,533,490 |
| 2018-07-11 | $6.80 | $6.86 | $6.72 | $6.82 | $5.64 | 10,673,570 |
| 2018-07-10 | $6.79 | $7.08 | $6.74 | $6.95 | $5.74 | 15,316,210 |
| 2018-07-09 | $6.56 | $6.78 | $6.51 | $6.76 | $5.59 | 14,721,410 |
| 2018-07-06 | $6.41 | $6.58 | $6.29 | $6.49 | $5.36 | 9,739,020 |
| 2018-07-05 | $6.62 | $6.69 | $6.36 | $6.39 | $5.28 | 9,865,890 |
| 2018-07-04 | $6.57 | $6.65 | $6.54 | $6.64 | $5.49 | 6,885,350 |
| 2018-07-03 | $6.46 | $6.63 | $6.35 | $6.59 | $5.45 | 9,974,480 |
| 2018-07-02 | $6.72 | $6.78 | $6.41 | $6.47 | $5.35 | 11,566,880 |
| 2018-06-29 | $6.61 | $6.78 | $6.58 | $6.74 | $5.57 | 10,274,670 |
| 2018-06-28 | $6.85 | $6.96 | $6.57 | $6.58 | $5.44 | 13,548,260 |
| 2018-06-27 | $7.11 | $7.16 | $6.83 | $6.86 | $5.67 | 12,847,550 |
| 2018-06-26 | $7.21 | $7.24 | $6.98 | $7.11 | $5.88 | 16,148,550 |
| 2018-06-25 | $7.56 | $7.62 | $7.35 | $7.37 | $6.09 | 8,899,070 |
| 2018-06-22 | $7.41 | $7.55 | $7.31 | $7.50 | $6.20 | 9,848,680 |
| 2018-06-21 | $7.46 | $7.75 | $7.42 | $7.44 | $6.15 | 12,539,640 |
| 2018-06-20 | $7.41 | $7.58 | $7.28 | $7.48 | $6.18 | 11,932,680 |
| 2018-06-19 | $8.09 | $8.09 | $7.34 | $7.42 | $6.13 | 22,630,030 |
| 2018-06-18 | $8.15 | $8.15 | $8.15 | $8.15 | $6.74 | 0 |
| 2018-06-15 | $8.14 | $8.28 | $8.06 | $8.15 | $6.74 | 15,483,940 |
| 2018-06-14 | $7.95 | $8.13 | $7.94 | $8.12 | $6.71 | 13,161,270 |
| 2018-06-13 | $7.84 | $8.17 | $7.80 | $7.99 | $6.60 | 19,824,820 |
| 2018-06-12 | $7.71 | $7.85 | $7.66 | $7.84 | $6.48 | 8,385,550 |
| 2018-06-11 | $7.62 | $7.76 | $7.60 | $7.73 | $6.39 | 6,061,340 |
| 2018-06-08 | $7.84 | $7.85 | $7.57 | $7.66 | $6.33 | 8,501,160 |
| 2018-06-07 | $8.00 | $8.00 | $7.84 | $7.86 | $6.50 | 7,597,330 |
| 2018-06-06 | $7.84 | $8.07 | $7.78 | $7.98 | $6.60 | 14,099,980 |
| 2018-06-05 | $7.76 | $7.84 | $7.76 | $7.84 | $6.48 | 6,433,860 |
| 2018-06-04 | $7.80 | $7.92 | $7.73 | $7.76 | $6.41 | 10,170,990 |
| 2018-06-01 | $7.68 | $7.92 | $7.63 | $7.80 | $6.45 | 11,248,530 |
| 2018-05-31 | $7.60 | $7.73 | $7.58 | $7.67 | $6.34 | 8,041,050 |
| 2018-05-30 | $7.83 | $7.83 | $7.52 | $7.53 | $6.22 | 12,040,370 |
| 2018-05-29 | $8.03 | $8.14 | $7.85 | $7.90 | $6.53 | 10,628,910 |
| 2018-05-28 | $8.17 | $8.18 | $8.03 | $8.05 | $6.65 | 8,830,800 |
| 2018-05-25 | $8.21 | $8.26 | $8.12 | $8.15 | $6.74 | 7,487,190 |
| 2018-05-24 | $8.15 | $8.29 | $8.15 | $8.22 | $6.79 | 8,590,530 |
| 2018-05-23 | $8.30 | $8.30 | $8.17 | $8.18 | $6.76 | 9,488,380 |
| 2018-05-22 | $8.40 | $8.40 | $8.27 | $8.32 | $6.88 | 8,617,890 |
| 2018-05-21 | $8.25 | $8.42 | $8.20 | $8.40 | $6.94 | 17,811,690 |
| 2018-05-18 | $8.08 | $8.18 | $8.08 | $8.17 | $6.75 | 6,543,410 |
| 2018-05-17 | $8.19 | $8.23 | $8.09 | $8.12 | $6.71 | 6,597,670 |
| 2018-05-16 | $8.12 | $8.23 | $8.07 | $8.19 | $6.77 | 10,170,390 |
| 2018-05-15 | $8.14 | $8.16 | $8.05 | $8.15 | $6.74 | 9,522,730 |
| 2018-05-14 | $8.11 | $8.18 | $8.08 | $8.12 | $6.71 | 8,201,350 |
| 2018-05-11 | $8.24 | $8.25 | $8.08 | $8.08 | $6.68 | 13,190,480 |
| 2018-05-10 | $8.24 | $8.25 | $8.18 | $8.24 | $6.81 | 8,910,390 |
| 2018-05-09 | $8.24 | $8.28 | $8.13 | $8.22 | $6.79 | 11,994,900 |
| 2018-05-08 | $8.25 | $8.28 | $8.18 | $8.24 | $6.81 | 13,460,600 |
| 2018-05-07 | $8.18 | $8.29 | $8.15 | $8.27 | $6.84 | 13,786,580 |
| 2018-05-04 | $8.11 | $8.35 | $8.08 | $8.17 | $6.75 | 16,862,790 |
| 2018-05-03 | $8.07 | $8.13 | $7.94 | $8.12 | $6.71 | 13,560,520 |
| 2018-05-02 | $8.11 | $8.15 | $7.89 | $8.01 | $6.62 | 20,211,750 |
| 2018-05-01 | $8.11 | $8.11 | $8.11 | $8.11 | $6.70 | 0 |
| 2018-04-30 | $8.11 | $8.11 | $8.11 | $8.11 | $6.70 | 0 |
| 2018-04-27 | $8.60 | $8.60 | $8.03 | $8.11 | $6.70 | 52,016,900 |
| 2018-04-26 | $9.15 | $9.25 | $8.91 | $8.92 | $7.37 | 13,016,180 |
| 2018-04-25 | $9.23 | $9.26 | $9.14 | $9.19 | $7.60 | 12,737,140 |
| 2018-04-24 | $9.09 | $9.34 | $9.03 | $9.27 | $7.66 | 22,184,170 |
| 2018-04-23 | $8.88 | $9.09 | $8.85 | $8.96 | $7.41 | 11,500,590 |
| 2018-04-20 | $9.23 | $9.23 | $8.82 | $8.86 | $7.32 | 15,560,650 |
| 2018-04-19 | $9.05 | $9.32 | $8.99 | $9.27 | $7.66 | 21,275,060 |
| 2018-04-18 | $9.15 | $9.18 | $8.86 | $9.07 | $7.50 | 19,336,970 |
| 2018-04-17 | $9.34 | $9.36 | $9.04 | $9.06 | $7.49 | 22,219,540 |
| 2018-04-16 | $9.78 | $9.78 | $9.26 | $9.30 | $7.69 | 33,642,720 |
| 2018-04-13 | $9.86 | $9.93 | $9.81 | $9.85 | $8.14 | 16,832,840 |
| 2018-04-12 | $10.03 | $10.04 | $9.77 | $9.83 | $8.12 | 29,599,710 |
| 2018-04-11 | $10.24 | $10.24 | $10.06 | $10.09 | $8.34 | 25,642,390 |
| 2018-04-10 | $10.09 | $10.25 | $10.01 | $10.20 | $8.43 | 31,112,990 |
| 2018-04-09 | $9.89 | $10.03 | $9.85 | $9.93 | $8.21 | 18,415,490 |
| 2018-04-06 | $9.86 | $9.86 | $9.86 | $9.86 | $8.15 | 0 |
| 2018-04-05 | $9.86 | $9.86 | $9.86 | $9.86 | $8.15 | 0 |
| 2018-04-04 | $10.10 | $10.20 | $9.85 | $9.86 | $8.15 | 36,965,850 |
| 2018-04-03 | $10.23 | $10.41 | $10.11 | $10.18 | $8.41 | 33,377,570 |
| 2018-04-02 | $10.36 | $10.53 | $10.30 | $10.41 | $8.60 | 27,389,870 |
| 2018-03-30 | $10.35 | $10.36 | $10.23 | $10.30 | $8.51 | 23,405,640 |
| 2018-03-29 | $10.08 | $10.47 | $9.95 | $10.39 | $8.59 | 37,382,790 |
| 2018-03-28 | $10.09 | $10.22 | $9.99 | $10.00 | $8.27 | 20,559,280 |
| 2018-03-27 | $10.20 | $10.30 | $10.12 | $10.22 | $8.45 | 24,282,920 |
| 2018-03-26 | $9.66 | $10.07 | $9.55 | $10.02 | $8.28 | 24,131,440 |
| 2018-03-23 | $10.35 | $10.52 | $9.84 | $9.85 | $8.14 | 55,054,640 |
| 2018-03-22 | $11.18 | $11.32 | $10.87 | $10.93 | $9.03 | 32,001,600 |
| 2018-03-21 | $11.37 | $11.56 | $11.14 | $11.17 | $9.23 | 27,582,740 |
| 2018-03-20 | $11.20 | $11.48 | $11.15 | $11.40 | $9.42 | 24,647,690 |
| 2018-03-19 | $11.70 | $11.80 | $11.30 | $11.36 | $9.39 | 33,368,640 |
| 2018-03-16 | $11.90 | $12.08 | $11.70 | $11.72 | $9.69 | 38,074,490 |
| 2018-03-15 | $11.95 | $12.14 | $11.75 | $11.83 | $9.78 | 42,370,220 |
| 2018-03-14 | $11.70 | $12.25 | $11.57 | $12.04 | $9.95 | 69,371,920 |
| 2018-03-13 | $11.60 | $11.88 | $11.50 | $11.70 | $9.67 | 50,359,280 |
| 2018-03-12 | $11.42 | $11.66 | $11.38 | $11.61 | $9.60 | 45,421,240 |
| 2018-03-09 | $11.43 | $11.47 | $11.12 | $11.42 | $9.44 | 33,985,040 |
| 2018-03-08 | $11.34 | $11.45 | $11.23 | $11.42 | $9.44 | 21,817,420 |
| 2018-03-07 | $11.47 | $11.64 | $11.30 | $11.35 | $9.38 | 31,646,430 |
| 2018-03-06 | $11.13 | $11.56 | $10.99 | $11.54 | $9.54 | 46,414,750 |
| 2018-03-05 | $11.23 | $11.41 | $10.96 | $11.17 | $9.23 | 31,235,170 |
| 2018-03-02 | $11.16 | $11.37 | $11.10 | $11.22 | $9.27 | 31,252,910 |
| 2018-03-01 | $10.85 | $11.43 | $10.81 | $11.30 | $9.34 | 44,155,270 |
| 2018-02-28 | $10.73 | $11.13 | $10.65 | $11.01 | $9.10 | 27,744,100 |
| 2018-02-27 | $11.45 | $11.59 | $10.92 | $10.93 | $9.03 | 50,274,730 |
| 2018-02-26 | $11.45 | $11.47 | $11.12 | $11.40 | $9.42 | 33,567,090 |
| 2018-02-23 | $11.06 | $11.34 | $10.95 | $11.20 | $9.26 | 33,410,600 |
| 2018-02-22 | $10.94 | $11.17 | $10.81 | $11.04 | $9.12 | 28,830,100 |
| 2018-02-21 | $10.72 | $10.72 | $10.72 | $10.72 | $8.86 | 0 |
| 2018-02-20 | $10.72 | $10.72 | $10.72 | $10.72 | $8.86 | 0 |
| 2018-02-19 | $10.72 | $10.72 | $10.72 | $10.72 | $8.86 | 0 |
| 2018-02-16 | $10.72 | $10.72 | $10.72 | $10.72 | $8.86 | 0 |
| 2018-02-15 | $10.72 | $10.72 | $10.72 | $10.72 | $8.86 | 0 |
| 2018-02-14 | $10.59 | $10.76 | $10.35 | $10.72 | $8.86 | 17,636,350 |
| 2018-02-13 | $10.61 | $10.82 | $10.46 | $10.51 | $8.69 | 29,955,780 |
| 2018-02-12 | $10.10 | $10.60 | $10.01 | $10.44 | $8.63 | 34,003,660 |
| 2018-02-09 | $10.35 | $10.70 | $10.22 | $10.22 | $8.45 | 47,102,860 |
| 2018-02-08 | $11.54 | $11.73 | $11.08 | $11.35 | $9.38 | 45,146,660 |
| 2018-02-07 | $12.31 | $12.75 | $11.51 | $11.68 | $9.65 | 65,453,800 |
| 2018-02-06 | $12.38 | $12.70 | $11.77 | $11.93 | $9.86 | 58,767,040 |
| 2018-02-05 | $12.08 | $12.77 | $11.97 | $12.75 | $10.54 | 75,114,830 |
| 2018-02-02 | $11.32 | $12.28 | $11.01 | $12.23 | $10.11 | 66,392,860 |
| 2018-02-01 | $11.72 | $12.00 | $10.95 | $11.57 | $9.56 | 55,733,010 |
| 2018-01-31 | $11.28 | $11.75 | $11.23 | $11.67 | $9.65 | 34,783,560 |
| 2018-01-30 | $11.58 | $11.64 | $11.33 | $11.35 | $9.38 | 25,730,750 |
| 2018-01-29 | $11.60 | $11.87 | $11.48 | $11.65 | $9.63 | 39,375,760 |
| 2018-01-26 | $11.40 | $11.83 | $11.31 | $11.63 | $9.61 | 52,461,260 |
| 2018-01-25 | $11.19 | $11.46 | $11.15 | $11.44 | $9.46 | 38,802,780 |
| 2018-01-24 | $11.25 | $11.28 | $11.05 | $11.19 | $9.25 | 24,236,640 |
| 2018-01-23 | $11.41 | $11.43 | $11.13 | $11.26 | $9.31 | 43,222,250 |
| 2018-01-22 | $11.46 | $11.70 | $11.35 | $11.54 | $9.54 | 30,293,030 |
| 2018-01-19 | $11.21 | $11.53 | $11.11 | $11.39 | $9.41 | 35,624,030 |
| 2018-01-18 | $11.06 | $11.32 | $10.98 | $11.25 | $9.30 | 28,806,040 |
| 2018-01-17 | $11.00 | $11.21 | $10.90 | $11.09 | $9.17 | 31,649,260 |
| 2018-01-16 | $10.56 | $10.95 | $10.52 | $10.94 | $9.04 | 32,130,280 |
| 2018-01-15 | $11.03 | $11.15 | $10.38 | $10.59 | $8.75 | 37,169,870 |
| 2018-01-12 | $11.09 | $11.25 | $11.00 | $11.06 | $9.14 | 32,371,700 |
| 2018-01-11 | $11.62 | $11.62 | $11.04 | $11.13 | $9.20 | 61,827,580 |
| 2018-01-10 | $11.62 | $12.28 | $11.56 | $11.84 | $9.79 | 63,699,580 |
| 2018-01-09 | $11.78 | $11.78 | $11.51 | $11.66 | $9.64 | 40,993,710 |
| 2018-01-08 | $11.72 | $12.10 | $11.59 | $11.73 | $9.70 | 72,618,490 |
| 2018-01-05 | $11.21 | $11.88 | $11.21 | $11.58 | $9.57 | 89,526,430 |
| 2018-01-04 | $10.88 | $11.53 | $10.86 | $11.31 | $9.35 | 63,601,600 |
| 2018-01-03 | $11.06 | $11.37 | $10.85 | $10.94 | $9.04 | 62,019,060 |
| 2018-01-02 | $10.41 | $11.11 | $10.36 | $11.03 | $9.12 | 65,444,510 |
| 2018-01-01 | $10.35 | $10.35 | $10.35 | $10.35 | $8.55 | 0 |
| 2017-12-29 | $10.28 | $10.43 | $10.26 | $10.35 | $8.55 | 14,142,830 |
| 2017-12-28 | $10.23 | $10.41 | $10.10 | $10.34 | $8.55 | 22,089,860 |
| 2017-12-27 | $10.28 | $10.46 | $10.21 | $10.27 | $8.49 | 24,495,580 |
| 2017-12-26 | $10.05 | $10.23 | $9.94 | $10.20 | $8.43 | 14,324,700 |
| 2017-12-25 | $10.10 | $10.25 | $9.99 | $10.04 | $8.30 | 13,720,570 |
| 2017-12-22 | $10.17 | $10.30 | $10.11 | $10.14 | $8.38 | 13,160,860 |
| 2017-12-21 | $9.95 | $10.24 | $9.84 | $10.13 | $8.37 | 18,344,260 |
| 2017-12-20 | $10.44 | $10.44 | $9.98 | $10.00 | $8.27 | 27,489,780 |
| 2017-12-19 | $10.38 | $10.47 | $10.33 | $10.44 | $8.63 | 12,087,300 |
| 2017-12-18 | $10.28 | $10.42 | $10.24 | $10.38 | $8.58 | 12,655,370 |
| 2017-12-15 | $10.67 | $10.72 | $10.21 | $10.35 | $8.55 | 29,353,570 |
| 2017-12-14 | $10.60 | $10.85 | $10.52 | $10.77 | $8.90 | 26,449,940 |
| 2017-12-13 | $10.83 | $10.84 | $10.43 | $10.65 | $8.80 | 26,785,150 |
| 2017-12-12 | $10.94 | $11.08 | $10.79 | $10.82 | $8.94 | 27,761,420 |
| 2017-12-11 | $10.80 | $11.03 | $10.71 | $11.00 | $9.09 | 29,515,870 |
| 2017-12-08 | $10.45 | $10.87 | $10.38 | $10.80 | $8.93 | 34,731,150 |
| 2017-12-07 | $10.48 | $10.68 | $10.37 | $10.47 | $8.65 | 20,055,300 |
| 2017-12-06 | $10.56 | $10.60 | $10.17 | $10.58 | $8.74 | 25,260,960 |
| 2017-12-05 | $10.80 | $10.89 | $10.38 | $10.55 | $8.72 | 36,619,030 |
| 2017-12-04 | $11.19 | $11.47 | $11.00 | $11.01 | $9.10 | 35,716,940 |
| 2017-12-01 | $11.10 | $11.25 | $10.92 | $11.23 | $9.28 | 31,089,050 |
| 2017-11-30 | $11.50 | $11.55 | $11.06 | $11.20 | $9.26 | 48,972,480 |
| 2017-11-29 | $10.70 | $11.67 | $10.65 | $11.41 | $9.43 | 76,891,710 |
| 2017-11-28 | $10.20 | $10.77 | $10.15 | $10.71 | $8.85 | 36,390,470 |
| 2017-11-27 | $10.24 | $10.53 | $10.18 | $10.19 | $8.42 | 27,794,550 |
| 2017-11-24 | $10.07 | $10.27 | $10.01 | $10.20 | $8.43 | 18,148,120 |
| 2017-11-23 | $10.13 | $10.53 | $9.98 | $10.24 | $8.46 | 35,362,660 |
| 2017-11-22 | $10.10 | $10.37 | $9.98 | $10.19 | $8.42 | 27,490,560 |
| 2017-11-21 | $10.21 | $10.42 | $9.91 | $10.10 | $8.35 | 29,516,420 |
| 2017-11-20 | $10.20 | $10.31 | $9.80 | $10.26 | $8.48 | 25,833,640 |
| 2017-11-17 | $11.25 | $11.34 | $10.14 | $10.52 | $8.70 | 52,789,170 |
| 2017-11-16 | $11.10 | $11.35 | $11.03 | $11.25 | $9.30 | 32,481,230 |
| 2017-11-15 | $11.22 | $11.27 | $10.94 | $11.16 | $9.22 | 30,940,870 |
| 2017-11-14 | $10.93 | $11.37 | $10.90 | $11.19 | $9.25 | 56,645,700 |
| 2017-11-13 | $10.65 | $10.96 | $10.62 | $10.89 | $9.00 | 23,916,180 |
| 2017-11-10 | $11.03 | $11.03 | $10.73 | $10.75 | $8.89 | 29,534,050 |
| 2017-11-09 | $10.95 | $11.20 | $10.90 | $11.05 | $9.13 | 19,835,170 |
| 2017-11-08 | $11.23 | $11.23 | $10.96 | $11.02 | $9.11 | 26,496,820 |
| 2017-11-07 | $11.01 | $11.29 | $10.91 | $11.20 | $9.26 | 33,685,940 |
| 2017-11-06 | $11.06 | $11.15 | $10.57 | $10.99 | $9.08 | 34,837,310 |
| 2017-11-03 | $11.13 | $11.27 | $10.97 | $11.08 | $9.16 | 29,329,820 |
| 2017-11-02 | $11.85 | $11.85 | $11.15 | $11.18 | $9.24 | 46,075,920 |
| 2017-11-01 | $11.86 | $12.02 | $11.72 | $11.89 | $9.83 | 34,002,110 |
| 2017-10-31 | $11.97 | $12.00 | $11.55 | $11.93 | $9.86 | 42,513,720 |
| 2017-10-30 | $12.20 | $12.35 | $11.74 | $11.92 | $9.85 | 51,262,100 |
| 2017-10-27 | $12.44 | $12.61 | $12.08 | $12.15 | $10.04 | 45,559,720 |
| 2017-10-26 | $12.64 | $12.79 | $12.32 | $12.46 | $10.30 | 47,129,470 |
| 2017-10-25 | $12.46 | $12.84 | $12.40 | $12.64 | $10.45 | 58,743,010 |
| 2017-10-24 | $12.11 | $12.94 | $11.99 | $12.55 | $10.37 | 78,762,880 |
| 2017-10-23 | $11.83 | $12.25 | $11.80 | $12.12 | $10.02 | 67,472,890 |
| 2017-10-20 | $11.03 | $12.17 | $10.80 | $12.04 | $9.95 | 79,609,940 |
| 2017-10-19 | $11.31 | $11.76 | $11.13 | $11.14 | $9.21 | 59,569,080 |
| 2017-10-18 | $11.19 | $11.24 | $10.96 | $11.23 | $9.28 | 35,623,450 |
| 2017-10-17 | $10.77 | $11.27 | $10.74 | $11.13 | $9.20 | 51,926,480 |
| 2017-10-16 | $10.95 | $11.02 | $10.64 | $10.67 | $8.82 | 18,378,810 |
| 2017-10-13 | $10.77 | $10.94 | $10.63 | $10.91 | $9.02 | 17,112,640 |
| 2017-10-12 | $10.79 | $11.01 | $10.65 | $10.79 | $8.92 | 15,831,880 |
| 2017-10-11 | $11.04 | $11.05 | $10.79 | $10.83 | $8.95 | 24,906,250 |
| 2017-10-10 | $11.21 | $11.32 | $10.98 | $11.10 | $9.17 | 38,204,920 |
| 2017-10-09 | $10.78 | $10.84 | $10.53 | $10.82 | $8.94 | 18,476,270 |
| 2017-10-06 | $10.57 | $10.57 | $10.57 | $10.57 | $8.74 | 0 |
| 2017-10-05 | $10.57 | $10.57 | $10.57 | $10.57 | $8.74 | 0 |
| 2017-10-04 | $10.57 | $10.57 | $10.57 | $10.57 | $8.74 | 0 |
| 2017-10-03 | $10.57 | $10.57 | $10.57 | $10.57 | $8.74 | 0 |
| 2017-10-02 | $10.57 | $10.57 | $10.57 | $10.57 | $8.74 | 0 |
| 2017-09-29 | $10.56 | $10.80 | $10.43 | $10.57 | $8.74 | 16,799,650 |
| 2017-09-28 | $10.81 | $11.06 | $10.66 | $10.68 | $8.83 | 16,015,100 |
| 2017-09-27 | $10.68 | $10.93 | $10.62 | $10.84 | $8.96 | 19,430,650 |
| 2017-09-26 | $10.54 | $10.75 | $10.33 | $10.74 | $8.88 | 19,395,990 |
| 2017-09-25 | $10.53 | $11.00 | $10.52 | $10.56 | $8.73 | 23,346,100 |
| 2017-09-22 | $10.55 | $10.77 | $10.28 | $10.59 | $8.75 | 20,048,470 |
| 2017-09-21 | $10.58 | $11.10 | $10.56 | $10.71 | $8.85 | 28,086,460 |
| 2017-09-20 | $10.50 | $10.64 | $10.29 | $10.63 | $8.79 | 20,029,240 |
| 2017-09-19 | $10.80 | $10.80 | $10.49 | $10.54 | $8.71 | 17,356,910 |
| 2017-09-18 | $10.65 | $10.93 | $10.65 | $10.83 | $8.95 | 16,801,370 |
| 2017-09-15 | $11.15 | $11.24 | $10.61 | $10.74 | $8.88 | 38,622,920 |
| 2017-09-14 | $10.93 | $11.80 | $10.82 | $11.30 | $9.34 | 70,431,560 |
| 2017-09-13 | $10.43 | $10.85 | $10.40 | $10.84 | $8.96 | 30,801,040 |
| 2017-09-12 | $10.35 | $10.58 | $10.34 | $10.49 | $8.67 | 25,565,320 |
| 2017-09-11 | $10.77 | $10.93 | $10.27 | $10.39 | $8.59 | 30,556,340 |
| 2017-09-08 | $10.66 | $10.66 | $10.66 | $10.66 | $8.81 | 0 |
| 2017-09-07 | $10.66 | $10.66 | $10.66 | $10.66 | $8.81 | 0 |
| 2017-09-06 | $10.51 | $10.72 | $10.46 | $10.66 | $8.81 | 12,831,670 |
| 2017-09-05 | $10.81 | $10.82 | $10.44 | $10.60 | $8.76 | 25,319,110 |
| 2017-09-04 | $11.11 | $11.13 | $10.70 | $10.80 | $8.93 | 33,854,050 |
| 2017-09-01 | $10.80 | $11.28 | $10.73 | $11.19 | $9.25 | 38,505,140 |
| 2017-08-31 | $11.00 | $11.05 | $10.69 | $10.80 | $8.93 | 22,055,580 |
| 2017-08-30 | $10.64 | $10.99 | $10.58 | $10.95 | $9.05 | 33,366,890 |
| 2017-08-29 | $10.52 | $10.82 | $10.48 | $10.66 | $8.81 | 23,782,840 |
| 2017-08-28 | $10.40 | $10.55 | $10.33 | $10.52 | $8.70 | 18,720,200 |
| 2017-08-25 | $10.21 | $10.55 | $10.20 | $10.42 | $8.61 | 17,097,780 |
| 2017-08-24 | $10.49 | $10.58 | $10.26 | $10.27 | $8.49 | 18,011,620 |
| 2017-08-23 | $10.42 | $10.70 | $10.06 | $10.48 | $8.66 | 29,949,990 |
| 2017-08-22 | $10.50 | $10.90 | $10.39 | $10.42 | $8.61 | 31,859,310 |
| 2017-08-21 | $10.00 | $10.57 | $9.93 | $10.49 | $8.67 | 31,453,010 |
| 2017-08-18 | $9.72 | $10.27 | $9.68 | $10.06 | $8.31 | 38,278,970 |
| 2017-08-17 | $9.64 | $9.84 | $9.61 | $9.80 | $8.10 | 22,396,810 |
| 2017-08-16 | $9.85 | $9.94 | $9.50 | $9.65 | $7.98 | 27,904,890 |
| 2017-08-15 | $9.91 | $9.93 | $9.65 | $9.85 | $8.14 | 27,087,310 |
| 2017-08-14 | $9.92 | $10.15 | $9.63 | $10.00 | $8.27 | 37,216,440 |
| 2017-08-11 | $10.81 | $10.94 | $9.96 | $9.97 | $8.24 | 65,739,330 |
| 2017-08-10 | $10.22 | $11.30 | $10.06 | $11.07 | $9.15 | 88,803,750 |
| 2017-08-09 | $10.58 | $10.58 | $10.12 | $10.30 | $8.51 | 32,632,440 |
| 2017-08-08 | $10.16 | $10.63 | $10.03 | $10.19 | $8.42 | 44,526,340 |
| 2017-08-07 | $10.02 | $10.25 | $9.60 | $10.24 | $8.46 | 51,481,380 |
| 2017-08-04 | $9.79 | $10.34 | $9.75 | $10.09 | $8.34 | 70,325,630 |
| 2017-08-03 | $9.63 | $9.83 | $9.53 | $9.79 | $8.09 | 32,746,590 |
| 2017-08-02 | $9.68 | $9.88 | $9.46 | $9.69 | $8.01 | 35,819,650 |
| 2017-08-01 | $9.77 | $9.93 | $9.52 | $9.68 | $8.00 | 36,236,480 |
| 2017-07-31 | $9.46 | $9.83 | $9.32 | $9.80 | $8.10 | 46,988,770 |
| 2017-07-28 | $9.27 | $9.50 | $9.26 | $9.44 | $7.80 | 26,260,150 |
| 2017-07-27 | $9.51 | $9.56 | $9.24 | $9.33 | $7.71 | 28,533,620 |
| 2017-07-26 | $9.65 | $9.75 | $9.30 | $9.47 | $7.83 | 53,486,450 |
| 2017-07-25 | $9.99 | $9.99 | $9.58 | $9.70 | $8.02 | 44,136,830 |
| 2017-07-24 | $9.89 | $10.13 | $9.74 | $9.99 | $8.26 | 51,092,200 |
| 2017-07-21 | $9.90 | $10.06 | $9.77 | $9.94 | $8.22 | 53,110,390 |
| 2017-07-20 | $9.64 | $10.40 | $9.51 | $10.07 | $8.32 | 81,479,920 |
| 2017-07-19 | $9.24 | $9.98 | $9.16 | $9.74 | $8.05 | 86,031,370 |
| 2017-07-18 | $9.07 | $9.33 | $9.06 | $9.22 | $7.62 | 47,294,050 |
| 2017-07-17 | $9.39 | $9.46 | $8.82 | $9.07 | $7.44 | 46,766,380 |
| 2017-07-14 | $9.48 | $9.60 | $9.29 | $9.45 | $7.75 | 45,994,270 |
| 2017-07-13 | $9.28 | $9.90 | $9.11 | $9.60 | $7.87 | 84,826,650 |
| 2017-07-12 | $9.50 | $9.65 | $9.11 | $9.39 | $7.70 | 96,481,800 |
| 2017-07-11 | $8.88 | $9.17 | $8.79 | $9.17 | $7.52 | 52,694,310 |
| 2017-07-10 | $8.21 | $8.49 | $8.15 | $8.34 | $6.84 | 29,452,320 |
| 2017-07-07 | $7.92 | $8.26 | $7.90 | $8.18 | $6.71 | 27,627,860 |
| 2017-07-06 | $8.03 | $8.04 | $7.85 | $7.95 | $6.52 | 13,145,190 |
| 2017-07-05 | $7.97 | $8.06 | $7.94 | $8.02 | $6.58 | 11,722,400 |
| 2017-07-04 | $8.00 | $8.09 | $7.94 | $7.95 | $6.52 | 14,623,960 |
| 2017-07-03 | $7.84 | $8.07 | $7.79 | $8.00 | $6.56 | 25,290,810 |
| 2017-06-30 | $7.85 | $7.86 | $7.76 | $7.83 | $6.42 | 10,169,170 |
| 2017-06-29 | $7.83 | $7.96 | $7.79 | $7.90 | $6.48 | 21,080,210 |
| 2017-06-28 | $7.80 | $7.89 | $7.74 | $7.82 | $6.41 | 12,252,820 |
| 2017-06-27 | $7.80 | $7.93 | $7.79 | $7.83 | $6.42 | 12,385,650 |
| 2017-06-26 | $7.68 | $7.90 | $7.63 | $7.88 | $6.46 | 15,773,790 |
| 2017-06-23 | $7.64 | $7.71 | $7.57 | $7.67 | $6.29 | 8,783,840 |
| 2017-06-22 | $7.78 | $7.78 | $7.63 | $7.64 | $6.27 | 12,244,870 |
| 2017-06-21 | $7.75 | $7.80 | $7.70 | $7.77 | $6.37 | 9,537,460 |
| 2017-06-20 | $7.79 | $7.83 | $7.75 | $7.75 | $6.36 | 9,929,970 |
| 2017-06-19 | $7.72 | $7.83 | $7.64 | $7.80 | $6.40 | 11,819,090 |
| 2017-06-16 | $7.83 | $7.85 | $7.71 | $7.73 | $6.34 | 16,236,970 |
| 2017-06-15 | $7.70 | $7.90 | $7.64 | $7.88 | $6.46 | 24,030,830 |
| 2017-06-14 | $7.69 | $7.83 | $7.63 | $7.71 | $6.32 | 13,341,360 |
| 2017-06-13 | $7.65 | $7.75 | $7.60 | $7.72 | $6.33 | 10,251,020 |
| 2017-06-12 | $7.80 | $7.87 | $7.61 | $7.65 | $6.28 | 10,294,400 |
| 2017-06-09 | $7.68 | $7.77 | $7.62 | $7.75 | $6.36 | 10,360,950 |
| 2017-06-08 | $7.65 | $7.90 | $7.62 | $7.71 | $6.32 | 17,204,810 |
| 2017-06-07 | $7.48 | $7.70 | $7.46 | $7.66 | $6.28 | 17,181,680 |
| 2017-06-06 | $7.55 | $7.55 | $7.40 | $7.48 | $6.14 | 10,279,960 |
| 2017-06-05 | $7.36 | $7.62 | $7.31 | $7.56 | $6.20 | 16,741,510 |
| 2017-06-02 | $7.20 | $7.34 | $7.10 | $7.33 | $6.01 | 10,439,990 |
| 2017-06-01 | $7.40 | $7.41 | $7.18 | $7.24 | $5.94 | 12,680,260 |
| 2017-05-31 | $7.41 | $7.47 | $7.35 | $7.40 | $6.07 | 12,805,460 |
| 2017-05-30 | $7.29 | $7.29 | $7.29 | $7.29 | $5.98 | 0 |
| 2017-05-29 | $7.29 | $7.29 | $7.29 | $7.29 | $5.98 | 0 |
| 2017-05-26 | $7.42 | $7.47 | $7.28 | $7.29 | $5.98 | 11,664,510 |
| 2017-05-25 | $7.38 | $7.44 | $7.07 | $7.42 | $6.09 | 14,947,110 |
| 2017-05-24 | $7.32 | $7.43 | $7.18 | $7.38 | $6.05 | 11,905,140 |
| 2017-05-23 | $7.74 | $7.78 | $7.19 | $7.33 | $6.01 | 20,776,470 |
| 2017-05-22 | $7.90 | $7.96 | $7.64 | $7.77 | $6.37 | 12,685,380 |
| 2017-05-19 | $8.02 | $8.09 | $7.89 | $7.91 | $6.49 | 11,615,360 |
| 2017-05-18 | $8.15 | $8.16 | $7.99 | $8.02 | $6.58 | 18,164,680 |
| 2017-05-17 | $8.08 | $8.27 | $8.05 | $8.23 | $6.75 | 23,817,750 |
| 2017-05-16 | $8.03 | $8.10 | $7.71 | $8.09 | $6.64 | 23,197,170 |
| 2017-05-15 | $8.29 | $8.45 | $8.01 | $8.05 | $6.60 | 22,910,740 |
| 2017-05-12 | $8.20 | $8.40 | $8.14 | $8.27 | $6.78 | 17,442,640 |
| 2017-05-11 | $8.09 | $8.23 | $7.81 | $8.19 | $6.72 | 20,069,770 |
| 2017-05-10 | $8.46 | $8.51 | $8.08 | $8.09 | $6.64 | 15,822,850 |
| 2017-05-09 | $8.24 | $8.49 | $8.08 | $8.48 | $6.96 | 16,584,510 |
| 2017-05-08 | $8.78 | $8.92 | $8.12 | $8.24 | $6.76 | 22,616,420 |
| 2017-05-05 | $9.08 | $9.12 | $8.75 | $8.76 | $7.19 | 20,397,510 |
| 2017-05-04 | $9.11 | $9.28 | $8.99 | $9.12 | $7.48 | 26,738,810 |
| 2017-05-03 | $8.75 | $9.33 | $8.70 | $9.19 | $7.54 | 38,757,080 |
| 2017-05-02 | $8.75 | $8.89 | $8.66 | $8.80 | $7.22 | 18,919,630 |
| 2017-05-01 | $8.68 | $8.68 | $8.68 | $8.68 | $7.12 | 0 |
| 2017-04-28 | $8.65 | $8.76 | $8.52 | $8.68 | $7.12 | 18,958,390 |
| 2017-04-27 | $8.26 | $8.72 | $8.17 | $8.68 | $7.12 | 30,692,970 |
| 2017-04-26 | $8.25 | $8.40 | $8.20 | $8.29 | $6.80 | 13,352,070 |
| 2017-04-25 | $8.05 | $8.32 | $8.05 | $8.25 | $6.77 | 17,024,890 |
| 2017-04-24 | $9.02 | $9.02 | $8.12 | $8.12 | $6.66 | 29,661,450 |
| 2017-04-21 | $9.01 | $9.14 | $8.94 | $9.02 | $7.40 | 17,433,580 |
| 2017-04-20 | $9.31 | $9.42 | $8.81 | $9.00 | $7.38 | 31,206,400 |
| 2017-04-19 | $9.79 | $9.93 | $9.17 | $9.32 | $7.65 | 37,590,850 |
| 2017-04-18 | $10.08 | $10.17 | $9.75 | $9.92 | $8.14 | 31,020,710 |
| 2017-04-17 | $10.00 | $10.33 | $9.98 | $10.09 | $8.28 | 20,766,580 |
| 2017-04-14 | $10.40 | $10.53 | $10.09 | $10.11 | $8.29 | 29,403,690 |
| 2017-04-13 | $10.20 | $10.60 | $10.05 | $10.46 | $8.58 | 31,854,290 |
| 2017-04-12 | $10.44 | $10.73 | $10.14 | $10.27 | $8.42 | 49,346,020 |
| 2017-04-11 | $10.10 | $10.59 | $10.05 | $10.54 | $8.65 | 67,540,520 |
| 2017-04-10 | $9.91 | $10.15 | $9.81 | $10.13 | $8.31 | 33,593,930 |
| 2017-04-07 | $10.18 | $10.23 | $9.87 | $9.94 | $8.15 | 39,929,760 |
| 2017-04-06 | $10.00 | $10.25 | $9.97 | $10.24 | $8.40 | 44,579,890 |
| 2017-04-05 | $10.02 | $10.20 | $9.85 | $9.95 | $8.16 | 61,226,260 |
| 2017-04-04 | $9.69 | $9.69 | $9.69 | $9.69 | $7.95 | 0 |
| 2017-04-03 | $9.69 | $9.69 | $9.69 | $9.69 | $7.95 | 0 |
| 2017-03-31 | $10.35 | $10.44 | $9.55 | $9.69 | $7.95 | 56,426,720 |
| 2017-03-30 | $10.95 | $11.17 | $10.46 | $10.49 | $8.61 | 58,621,840 |
| 2017-03-29 | $10.96 | $11.39 | $10.85 | $11.02 | $9.04 | 57,350,850 |
| 2017-03-28 | $10.98 | $11.14 | $10.78 | $10.94 | $8.97 | 50,566,090 |
| 2017-03-27 | $11.01 | $11.67 | $10.90 | $11.19 | $9.18 | 112,219,960 |
| 2017-03-24 | $10.56 | $11.75 | $10.55 | $11.27 | $9.24 | 142,104,070 |
| 2017-03-23 | $10.30 | $10.75 | $10.17 | $10.68 | $8.76 | 74,726,890 |
| 2017-03-22 | $10.27 | $10.73 | $10.23 | $10.38 | $8.51 | 45,811,130 |
| 2017-03-21 | $10.58 | $10.59 | $10.22 | $10.34 | $8.48 | 42,114,710 |
| 2017-03-20 | $10.16 | $10.80 | $10.06 | $10.65 | $8.74 | 71,806,120 |
| 2017-03-17 | $10.23 | $10.57 | $10.16 | $10.28 | $8.43 | 58,318,190 |
| 2017-03-16 | $10.20 | $10.33 | $10.11 | $10.31 | $8.46 | 46,860,850 |
| 2017-03-15 | $10.00 | $10.49 | $9.95 | $10.34 | $8.48 | 59,866,900 |
| 2017-03-14 | $9.91 | $10.24 | $9.86 | $10.06 | $8.25 | 39,538,290 |
| 2017-03-13 | $9.84 | $9.97 | $9.72 | $9.92 | $8.14 | 24,048,780 |
| 2017-03-10 | $9.63 | $9.99 | $9.58 | $9.87 | $8.10 | 39,843,290 |
| 2017-03-09 | $9.80 | $9.86 | $9.58 | $9.62 | $7.89 | 25,093,000 |
| 2017-03-08 | $9.72 | $9.95 | $9.67 | $9.85 | $8.08 | 26,030,980 |
| 2017-03-07 | $9.94 | $9.98 | $9.70 | $9.74 | $7.99 | 32,291,420 |
| 2017-03-06 | $9.98 | $10.06 | $9.82 | $9.96 | $8.17 | 34,451,760 |
| 2017-03-03 | $10.09 | $10.15 | $9.81 | $9.99 | $8.19 | 42,853,610 |
| 2017-03-02 | $10.70 | $10.90 | $10.18 | $10.19 | $8.36 | 75,515,590 |
| 2017-03-01 | $10.42 | $11.19 | $10.33 | $10.80 | $8.86 | 106,744,790 |
| 2017-02-28 | $10.34 | $10.65 | $10.10 | $10.57 | $8.67 | 79,502,940 |
| 2017-02-27 | $10.15 | $10.48 | $10.02 | $10.36 | $8.50 | 62,181,190 |
| 2017-02-24 | $10.25 | $10.48 | $9.97 | $10.15 | $8.33 | 79,076,880 |
| 2017-02-23 | $10.80 | $11.09 | $10.18 | $10.47 | $8.59 | 150,375,500 |
| 2017-02-22 | $9.90 | $10.91 | $9.90 | $10.91 | $8.95 | 152,823,560 |
| 2017-02-21 | $9.78 | $10.20 | $9.68 | $9.92 | $8.14 | 93,096,780 |
| 2017-02-20 | $9.49 | $10.24 | $9.45 | $9.85 | $8.08 | 101,437,960 |
| 2017-02-17 | $9.35 | $9.63 | $9.26 | $9.49 | $7.78 | 63,033,350 |
| 2017-02-16 | $9.33 | $9.85 | $9.28 | $9.47 | $7.77 | 68,972,980 |
| 2017-02-15 | $9.65 | $9.75 | $9.24 | $9.34 | $7.66 | 92,013,020 |
| 2017-02-14 | $9.43 | $10.37 | $9.43 | $9.99 | $8.19 | 137,652,770 |
| 2017-02-13 | $10.10 | $10.15 | $9.36 | $9.50 | $7.79 | 131,645,130 |
| 2017-02-10 | $9.08 | $9.89 | $8.98 | $9.89 | $8.11 | 132,419,810 |
| 2017-02-09 | $8.99 | $9.48 | $8.88 | $8.99 | $7.37 | 106,363,800 |
| 2017-02-08 | $8.65 | $9.15 | $8.61 | $9.07 | $7.44 | 74,975,300 |
| 2017-02-07 | $8.29 | $8.97 | $8.29 | $8.75 | $7.18 | 66,877,820 |
| 2017-02-06 | $8.23 | $8.36 | $8.12 | $8.34 | $6.84 | 21,530,640 |
| 2017-02-03 | $8.38 | $8.50 | $8.25 | $8.26 | $6.78 | 23,790,410 |
| 2017-02-02 | $8.35 | $8.35 | $8.35 | $8.35 | $6.85 | 0 |
| 2017-02-01 | $8.35 | $8.35 | $8.35 | $8.35 | $6.85 | 0 |
| 2017-01-31 | $8.35 | $8.35 | $8.35 | $8.35 | $6.85 | 0 |
| 2017-01-30 | $8.35 | $8.35 | $8.35 | $8.35 | $6.85 | 0 |
| 2017-01-27 | $8.35 | $8.35 | $8.35 | $8.35 | $6.85 | 0 |
| 2017-01-26 | $8.25 | $8.44 | $8.22 | $8.35 | $6.85 | 21,335,070 |
| 2017-01-25 | $8.25 | $8.40 | $8.14 | $8.30 | $6.81 | 28,430,190 |
| 2017-01-24 | $8.12 | $8.70 | $8.07 | $8.33 | $6.83 | 55,844,920 |
| 2017-01-23 | $7.97 | $8.32 | $7.91 | $8.17 | $6.70 | 24,658,950 |
| 2017-01-20 | $7.80 | $8.03 | $7.80 | $7.96 | $6.53 | 14,821,310 |
| 2017-01-19 | $7.81 | $7.97 | $7.80 | $7.83 | $6.42 | 11,893,190 |
| 2017-01-18 | $7.76 | $7.95 | $7.71 | $7.85 | $6.44 | 14,767,540 |
| 2017-01-17 | $7.70 | $7.79 | $7.56 | $7.78 | $6.38 | 10,219,210 |
| 2017-01-16 | $7.85 | $7.88 | $7.37 | $7.70 | $6.32 | 24,962,710 |
| 2017-01-13 | $7.91 | $7.99 | $7.82 | $7.84 | $6.43 | 11,430,600 |
| 2017-01-12 | $8.05 | $8.08 | $7.86 | $7.90 | $6.48 | 15,614,190 |
| 2017-01-11 | $8.22 | $8.24 | $8.01 | $8.04 | $6.60 | 25,354,950 |
| 2017-01-10 | $8.32 | $8.54 | $8.24 | $8.25 | $6.77 | 35,046,260 |
| 2017-01-09 | $8.29 | $8.38 | $8.23 | $8.35 | $6.85 | 22,427,080 |
| 2017-01-06 | $8.21 | $8.43 | $8.17 | $8.32 | $6.82 | 35,618,780 |
| 2017-01-05 | $8.21 | $8.25 | $8.13 | $8.24 | $6.76 | 21,928,080 |
| 2017-01-04 | $8.24 | $8.32 | $8.17 | $8.23 | $6.75 | 31,249,010 |
| 2017-01-03 | $8.13 | $8.28 | $8.09 | $8.25 | $6.77 | 30,842,780 |
| 2017-01-02 | $8.17 | $8.17 | $8.17 | $8.17 | $6.70 | 0 |
| 2016-12-30 | $8.01 | $8.22 | $8.01 | $8.17 | $6.70 | 27,682,150 |
| 2016-12-29 | $7.97 | $8.17 | $7.84 | $8.08 | $6.63 | 25,596,850 |
| 2016-12-28 | $8.02 | $8.10 | $7.88 | $8.01 | $6.57 | 22,192,880 |
| 2016-12-27 | $7.90 | $8.27 | $7.86 | $8.11 | $6.65 | 32,407,560 |
| 2016-12-26 | $8.03 | $8.04 | $7.70 | $7.93 | $6.51 | 19,878,060 |
| 2016-12-23 | $8.02 | $8.15 | $7.88 | $8.09 | $6.64 | 29,729,160 |
| 2016-12-22 | $8.01 | $8.03 | $7.85 | $7.98 | $6.55 | 18,309,010 |
| 2016-12-21 | $7.96 | $8.03 | $7.89 | $8.02 | $6.58 | 20,494,060 |
| 2016-12-20 | $8.19 | $8.26 | $7.82 | $7.94 | $6.51 | 37,821,050 |
| 2016-12-19 | $7.97 | $8.43 | $7.95 | $8.23 | $6.75 | 46,870,990 |
| 2016-12-16 | $8.13 | $8.47 | $7.95 | $8.00 | $6.56 | 41,281,480 |
| 2016-12-15 | $8.00 | $8.19 | $7.86 | $8.13 | $6.67 | 39,147,340 |
| 2016-12-14 | $7.64 | $8.24 | $7.60 | $8.00 | $6.56 | 41,047,730 |
| 2016-12-13 | $7.50 | $7.72 | $7.41 | $7.66 | $6.28 | 11,860,950 |
| 2016-12-12 | $7.84 | $7.84 | $7.39 | $7.52 | $6.17 | 23,750,560 |
| 2016-12-09 | $7.80 | $7.87 | $7.76 | $7.82 | $6.41 | 17,505,250 |
| 2016-12-08 | $8.02 | $8.02 | $7.81 | $7.82 | $6.41 | 28,798,120 |
| 2016-12-07 | $7.88 | $8.07 | $7.83 | $8.06 | $6.61 | 39,458,330 |
| 2016-12-06 | $7.72 | $8.05 | $7.66 | $7.93 | $6.51 | 35,268,720 |
| 2016-12-05 | $7.72 | $7.91 | $7.67 | $7.71 | $6.32 | 16,055,530 |
| 2016-12-02 | $7.73 | $7.83 | $7.66 | $7.79 | $6.39 | 14,004,010 |
| 2016-12-01 | $7.64 | $7.79 | $7.63 | $7.77 | $6.37 | 11,649,570 |
| 2016-11-30 | $7.71 | $7.76 | $7.63 | $7.65 | $6.28 | 13,016,970 |
| 2016-11-29 | $7.80 | $7.87 | $7.72 | $7.74 | $6.35 | 17,414,490 |
| 2016-11-28 | $7.84 | $7.93 | $7.75 | $7.88 | $6.46 | 23,632,230 |
| 2016-11-25 | $7.78 | $7.85 | $7.65 | $7.83 | $6.42 | 17,551,550 |
| 2016-11-24 | $7.80 | $7.87 | $7.76 | $7.79 | $6.39 | 14,616,240 |
| 2016-11-23 | $7.81 | $7.81 | $7.71 | $7.80 | $6.40 | 16,921,940 |
| 2016-11-22 | $7.72 | $7.78 | $7.70 | $7.78 | $6.38 | 12,014,210 |
| 2016-11-21 | $7.70 | $7.77 | $7.65 | $7.72 | $6.33 | 12,506,590 |
| 2016-11-18 | $7.73 | $7.82 | $7.68 | $7.69 | $6.31 | 12,441,330 |
| 2016-11-17 | $7.76 | $7.78 | $7.67 | $7.74 | $6.35 | 11,597,530 |
| 2016-11-16 | $7.81 | $7.82 | $7.70 | $7.78 | $6.38 | 16,728,180 |
| 2016-11-15 | $7.83 | $7.84 | $7.75 | $7.81 | $6.41 | 14,468,230 |
| 2016-11-14 | $7.75 | $7.87 | $7.70 | $7.83 | $6.42 | 23,189,840 |
| 2016-11-11 | $7.70 | $7.83 | $7.66 | $7.79 | $6.39 | 22,191,010 |
| 2016-11-10 | $7.58 | $7.72 | $7.56 | $7.69 | $6.31 | 19,556,900 |
| 2016-11-09 | $7.62 | $7.62 | $7.33 | $7.54 | $6.19 | 17,477,620 |
| 2016-11-08 | $7.73 | $7.73 | $7.58 | $7.62 | $6.25 | 14,795,830 |
| 2016-11-07 | $7.55 | $7.67 | $7.50 | $7.65 | $6.28 | 21,979,380 |
| 2016-11-04 | $7.50 | $7.68 | $7.49 | $7.55 | $6.19 | 16,195,770 |
| 2016-11-03 | $7.37 | $7.59 | $7.37 | $7.55 | $6.19 | 14,998,140 |
| 2016-11-02 | $7.55 | $7.56 | $7.40 | $7.41 | $6.08 | 12,967,950 |
| 2016-11-01 | $7.50 | $7.59 | $7.46 | $7.55 | $6.19 | 10,650,950 |
| 2016-10-31 | $7.44 | $7.53 | $7.38 | $7.49 | $6.14 | 0 |
| 2016-10-28 | $7.61 | $7.62 | $7.42 | $7.44 | $6.10 | 16,323,400 |
| 2016-10-27 | $7.56 | $7.61 | $7.48 | $7.60 | $6.23 | 14,217,050 |
| 2016-10-26 | $7.56 | $7.60 | $7.50 | $7.54 | $6.19 | 19,875,160 |
| 2016-10-25 | $7.64 | $7.79 | $7.55 | $7.61 | $6.24 | 37,239,190 |
| 2016-10-24 | $7.36 | $7.63 | $7.36 | $7.54 | $6.19 | 43,059,720 |
| 2016-10-21 | $7.32 | $7.34 | $7.22 | $7.28 | $5.97 | 9,745,630 |
| 2016-10-20 | $7.29 | $7.32 | $7.26 | $7.32 | $6.00 | 8,512,350 |
| 2016-10-19 | $7.25 | $7.31 | $7.23 | $7.30 | $5.99 | 11,868,880 |
| 2016-10-18 | $7.13 | $7.28 | $7.13 | $7.27 | $5.96 | 12,722,770 |
| 2016-10-17 | $7.25 | $7.30 | $7.12 | $7.17 | $5.88 | 12,829,220 |
| 2016-10-14 | $7.16 | $7.25 | $7.13 | $7.25 | $5.95 | 13,796,420 |
| 2016-10-13 | $7.13 | $7.23 | $7.12 | $7.19 | $5.90 | 12,114,670 |
| 2016-10-12 | $7.16 | $7.16 | $7.11 | $7.14 | $5.86 | 6,783,770 |
| 2016-10-11 | $7.18 | $7.19 | $7.12 | $7.17 | $5.88 | 9,932,140 |
| 2016-10-10 | $7.16 | $7.19 | $7.09 | $7.19 | $5.90 | 10,249,720 |
| 2016-10-07 | $7.13 | $7.13 | $7.13 | $7.13 | $5.85 | 0 |
| 2016-10-06 | $7.13 | $7.13 | $7.13 | $7.13 | $5.85 | 0 |
| 2016-10-05 | $7.13 | $7.13 | $7.13 | $7.13 | $5.85 | 0 |
| 2016-10-04 | $7.13 | $7.13 | $7.13 | $7.13 | $5.85 | 0 |
| 2016-10-03 | $7.13 | $7.13 | $7.13 | $7.13 | $5.85 | 0 |
| 2016-09-30 | $7.12 | $7.15 | $7.08 | $7.13 | $5.85 | 4,800,540 |
| 2016-09-29 | $7.11 | $7.18 | $7.09 | $7.13 | $5.85 | 3,916,550 |
| 2016-09-28 | $7.10 | $7.13 | $7.01 | $7.09 | $5.82 | 3,712,290 |
| 2016-09-27 | $6.96 | $7.05 | $6.93 | $7.04 | $5.77 | 5,033,230 |
| 2016-09-26 | $7.13 | $7.17 | $6.94 | $6.96 | $5.71 | 5,665,970 |
| 2016-09-23 | $7.10 | $7.18 | $7.09 | $7.15 | $5.87 | 5,648,530 |
| 2016-09-22 | $7.12 | $7.16 | $7.10 | $7.10 | $5.82 | 4,206,130 |
| 2016-09-21 | $7.11 | $7.13 | $7.06 | $7.10 | $5.82 | 4,753,990 |
| 2016-09-20 | $7.07 | $7.11 | $7.01 | $7.11 | $5.83 | 5,837,330 |
| 2016-09-19 | $7.07 | $7.10 | $6.98 | $7.06 | $5.79 | 6,336,080 |
| 2016-09-16 | $7.01 | $7.01 | $7.01 | $7.01 | $5.75 | 0 |
| 2016-09-15 | $7.01 | $7.01 | $7.01 | $7.01 | $5.75 | 0 |
| 2016-09-14 | $6.96 | $7.14 | $6.94 | $7.01 | $5.75 | 9,109,930 |
| 2016-09-13 | $7.02 | $7.03 | $6.92 | $6.99 | $5.73 | 9,219,100 |
| 2016-09-12 | $7.06 | $7.07 | $6.93 | $7.04 | $5.77 | 15,899,020 |
| 2016-09-09 | $7.38 | $7.40 | $7.15 | $7.19 | $5.90 | 18,707,210 |
| 2016-09-08 | $7.32 | $7.43 | $7.32 | $7.38 | $6.05 | 15,018,720 |
| 2016-09-07 | $7.35 | $7.43 | $7.30 | $7.36 | $6.04 | 17,757,450 |
| 2016-09-06 | $7.44 | $7.44 | $7.26 | $7.44 | $6.10 | 7,471,810 |
| 2016-09-05 | $7.41 | $7.47 | $7.37 | $7.41 | $6.08 | 5,671,470 |
| 2016-09-02 | $7.41 | $7.41 | $7.32 | $7.40 | $6.07 | 5,824,500 |
| 2016-09-01 | $7.46 | $7.46 | $7.36 | $7.39 | $6.06 | 8,355,300 |
| 2016-08-31 | $7.38 | $7.48 | $7.33 | $7.47 | $6.13 | 8,165,040 |
| 2016-08-30 | $7.47 | $7.51 | $7.35 | $7.40 | $6.07 | 6,197,530 |
| 2016-08-29 | $7.43 | $7.53 | $7.37 | $7.46 | $6.12 | 7,352,320 |
| 2016-08-26 | $7.47 | $7.51 | $7.39 | $7.43 | $6.09 | 7,969,210 |
| 2016-08-25 | $7.39 | $7.48 | $7.34 | $7.43 | $6.09 | 10,345,100 |
| 2016-08-24 | $7.56 | $7.66 | $7.37 | $7.46 | $6.12 | 20,309,250 |
| 2016-08-23 | $8.20 | $8.34 | $7.56 | $7.65 | $6.28 | 51,508,100 |
| 2016-08-22 | $7.85 | $8.19 | $7.82 | $7.89 | $6.47 | 13,728,170 |
| 2016-08-19 | $7.86 | $7.96 | $7.74 | $7.90 | $6.48 | 17,323,010 |
| 2016-08-18 | $7.90 | $7.98 | $7.77 | $7.80 | $6.40 | 13,705,800 |
| 2016-08-17 | $7.56 | $8.14 | $7.56 | $7.86 | $6.45 | 32,401,480 |
| 2016-08-16 | $7.52 | $7.76 | $7.52 | $7.63 | $6.26 | 15,052,300 |
| 2016-08-15 | $7.34 | $7.54 | $7.33 | $7.52 | $6.17 | 15,479,400 |
| 2016-08-12 | $7.25 | $7.39 | $7.23 | $7.36 | $6.04 | 9,944,280 |
| 2016-08-11 | $7.51 | $7.53 | $7.22 | $7.25 | $5.95 | 15,218,330 |
| 2016-08-10 | $7.34 | $7.54 | $7.27 | $7.51 | $6.16 | 25,423,900 |
| 2016-08-09 | $7.26 | $7.35 | $7.22 | $7.34 | $6.02 | 8,312,920 |
| 2016-08-08 | $7.17 | $7.38 | $7.14 | $7.31 | $6.00 | 10,955,150 |
| 2016-08-05 | $7.25 | $7.28 | $7.16 | $7.21 | $5.91 | 7,769,860 |
| 2016-08-04 | $7.26 | $7.39 | $7.18 | $7.35 | $5.97 | 11,723,500 |
| 2016-08-03 | $6.96 | $7.32 | $6.96 | $7.29 | $5.92 | 10,286,690 |
| 2016-08-02 | $6.95 | $7.02 | $6.92 | $6.99 | $5.68 | 2,379,860 |
| 2016-08-01 | $7.00 | $7.03 | $6.90 | $6.95 | $5.65 | 4,727,060 |
| 2016-07-29 | $7.01 | $7.07 | $6.91 | $7.03 | $5.71 | 6,122,700 |
| 2016-07-28 | $6.97 | $7.06 | $6.94 | $7.01 | $5.70 | 3,498,550 |
| 2016-07-27 | $7.24 | $7.24 | $6.90 | $7.01 | $5.70 | 8,727,120 |
| 2016-07-26 | $7.10 | $7.24 | $7.08 | $7.21 | $5.86 | 5,905,930 |
| 2016-07-25 | $7.07 | $7.19 | $6.98 | $7.12 | $5.78 | 5,670,060 |
| 2016-07-22 | $7.19 | $7.24 | $7.06 | $7.08 | $5.75 | 3,735,970 |
| 2016-07-21 | $7.20 | $7.24 | $7.17 | $7.21 | $5.86 | 4,913,690 |
| 2016-07-20 | $7.19 | $7.24 | $7.16 | $7.22 | $5.87 | 4,768,880 |
| 2016-07-19 | $7.25 | $7.25 | $7.11 | $7.18 | $5.83 | 4,660,860 |
| 2016-07-18 | $7.19 | $7.29 | $7.15 | $7.22 | $5.87 | 4,769,430 |
| 2016-07-15 | $7.35 | $7.40 | $7.18 | $7.21 | $5.86 | 9,689,970 |
| 2016-07-14 | $7.18 | $7.20 | $7.11 | $7.17 | $5.83 | 4,078,440 |
| 2016-07-13 | $7.18 | $7.25 | $7.14 | $7.18 | $5.83 | 9,447,740 |
| 2016-07-12 | $6.97 | $7.24 | $6.96 | $7.22 | $5.87 | 15,991,910 |
| 2016-07-11 | $7.01 | $7.05 | $6.95 | $6.97 | $5.66 | 7,126,050 |
| 2016-07-08 | $7.06 | $7.06 | $6.96 | $7.01 | $5.70 | 6,036,930 |
| 2016-07-07 | $7.07 | $7.13 | $6.93 | $7.03 | $5.71 | 9,519,400 |
| 2016-07-06 | $7.00 | $7.12 | $6.92 | $7.04 | $5.72 | 10,933,610 |
| 2016-07-05 | $6.83 | $7.08 | $6.83 | $7.04 | $5.72 | 23,789,030 |
| 2016-07-04 | $6.68 | $6.88 | $6.65 | $6.85 | $5.57 | 11,981,540 |
| 2016-07-01 | $6.71 | $6.77 | $6.66 | $6.70 | $5.44 | 6,075,790 |
| 2016-06-30 | $6.69 | $6.76 | $6.66 | $6.71 | $5.45 | 7,472,710 |
| 2016-06-29 | $6.70 | $6.77 | $6.65 | $6.69 | $5.44 | 12,833,790 |
| 2016-06-28 | $6.67 | $6.80 | $6.62 | $6.67 | $5.42 | 11,380,860 |
| 2016-06-27 | $6.56 | $6.69 | $6.53 | $6.68 | $5.43 | 7,146,990 |
| 2016-06-24 | $6.63 | $6.69 | $6.48 | $6.61 | $5.37 | 8,566,390 |
| 2016-06-23 | $6.67 | $6.75 | $6.62 | $6.66 | $5.41 | 9,537,420 |
| 2016-06-22 | $6.47 | $6.71 | $6.45 | $6.69 | $5.44 | 12,037,640 |
| 2016-06-21 | $6.54 | $6.57 | $6.42 | $6.46 | $5.25 | 4,756,300 |
| 2016-06-20 | $6.54 | $6.56 | $6.40 | $6.48 | $5.26 | 4,496,870 |
| 2016-06-17 | $6.48 | $6.63 | $6.48 | $6.54 | $5.31 | 8,756,380 |
| 2016-06-16 | $6.51 | $6.54 | $6.44 | $6.47 | $5.26 | 4,708,270 |
| 2016-06-15 | $6.35 | $6.57 | $6.31 | $6.56 | $5.33 | 7,361,170 |
| 2016-06-14 | $6.47 | $6.54 | $6.39 | $6.42 | $5.22 | 6,057,930 |
| 2016-06-13 | $6.45 | $6.67 | $6.41 | $6.50 | $5.28 | 13,377,080 |
| 2016-06-10 | $6.49 | $6.49 | $6.49 | $6.49 | $5.27 | 0 |
| 2016-06-09 | $6.49 | $6.49 | $6.49 | $6.49 | $5.27 | 0 |
| 2016-06-08 | $6.58 | $6.59 | $6.42 | $6.49 | $5.27 | 7,272,660 |
| 2016-06-07 | $6.60 | $6.62 | $6.53 | $6.56 | $5.33 | 4,216,710 |
| 2016-06-06 | $6.70 | $6.70 | $6.57 | $6.60 | $5.36 | 6,666,090 |
| 2016-06-03 | $6.64 | $6.71 | $6.61 | $6.66 | $5.41 | 8,675,580 |
| 2016-06-02 | $6.58 | $6.70 | $6.56 | $6.63 | $5.39 | 8,802,870 |
| 2016-06-01 | $6.59 | $6.59 | $6.59 | $6.59 | $5.35 | 0 |
| 2016-05-31 | $6.41 | $6.60 | $6.38 | $6.59 | $5.35 | 10,083,030 |
| 2016-05-30 | $6.40 | $6.44 | $6.31 | $6.37 | $5.18 | 3,282,750 |
| 2016-05-27 | $6.43 | $6.47 | $6.33 | $6.41 | $5.21 | 5,240,960 |
| 2016-05-26 | $6.41 | $6.44 | $6.27 | $6.40 | $5.20 | 4,053,920 |
| 2016-05-25 | $6.44 | $6.49 | $6.37 | $6.39 | $5.19 | 2,832,880 |
| 2016-05-24 | $6.44 | $6.49 | $6.38 | $6.41 | $5.21 | 3,874,230 |
| 2016-05-23 | $6.39 | $6.49 | $6.39 | $6.48 | $5.26 | 5,418,530 |
| 2016-05-20 | $6.25 | $6.40 | $6.25 | $6.39 | $5.19 | 3,177,410 |
| 2016-05-19 | $6.33 | $6.49 | $6.31 | $6.35 | $5.16 | 5,274,110 |
| 2016-05-18 | $6.46 | $6.46 | $6.29 | $6.31 | $5.13 | 6,437,040 |
| 2016-05-17 | $6.48 | $6.53 | $6.42 | $6.48 | $5.26 | 4,819,930 |
| 2016-05-16 | $6.45 | $6.52 | $6.40 | $6.51 | $5.29 | 5,687,260 |
| 2016-05-13 | $6.50 | $6.57 | $6.42 | $6.46 | $5.25 | 6,123,680 |
| 2016-05-12 | $6.47 | $6.53 | $6.36 | $6.50 | $5.28 | 5,786,710 |
| 2016-05-11 | $6.65 | $6.67 | $6.52 | $6.54 | $5.31 | 9,148,660 |
| 2016-05-10 | $6.58 | $6.69 | $6.52 | $6.65 | $5.40 | 5,984,290 |
| 2016-05-09 | $6.89 | $6.94 | $6.56 | $6.58 | $5.35 | 11,894,400 |
| 2016-05-06 | $7.12 | $7.18 | $6.88 | $6.88 | $5.59 | 8,953,100 |
| 2016-05-05 | $7.07 | $7.18 | $7.06 | $7.15 | $5.81 | 6,463,240 |
| 2016-05-04 | $7.08 | $7.20 | $7.05 | $7.10 | $5.77 | 10,903,470 |
| 2016-05-03 | $7.00 | $7.15 | $6.88 | $7.13 | $5.79 | 14,806,180 |
| 2016-05-02 | $6.97 | $6.97 | $6.97 | $6.97 | $5.66 | 0 |
| 2016-04-29 | $6.93 | $7.05 | $6.93 | $6.97 | $5.66 | 5,633,420 |
| 2016-04-28 | $7.08 | $7.13 | $6.89 | $6.99 | $5.68 | 8,387,000 |
| 2016-04-27 | $7.04 | $7.18 | $7.04 | $7.08 | $5.75 | 10,047,580 |
| 2016-04-26 | $6.93 | $7.04 | $6.90 | $7.03 | $5.71 | 7,961,480 |
| 2016-04-25 | $6.95 | $6.98 | $6.84 | $6.93 | $5.63 | 8,317,400 |
| 2016-04-22 | $6.93 | $7.05 | $6.82 | $7.01 | $5.70 | 11,639,280 |
| 2016-04-21 | $7.14 | $7.27 | $7.05 | $7.07 | $5.74 | 10,399,300 |
| 2016-04-20 | $7.55 | $7.57 | $6.99 | $7.10 | $5.77 | 13,989,490 |
| 2016-04-19 | $7.50 | $7.60 | $7.36 | $7.50 | $6.09 | 11,801,170 |
| 2016-04-18 | $7.59 | $7.62 | $7.38 | $7.49 | $6.09 | 15,957,290 |
| 2016-04-15 | $7.90 | $7.90 | $7.60 | $7.70 | $6.26 | 15,686,120 |
| 2016-04-14 | $7.79 | $7.88 | $7.70 | $7.78 | $6.32 | 14,950,930 |
| 2016-04-13 | $7.60 | $7.95 | $7.60 | $7.68 | $6.24 | 20,313,710 |
| 2016-04-12 | $7.44 | $7.70 | $7.36 | $7.62 | $6.19 | 20,857,570 |
| 2016-04-11 | $7.17 | $7.55 | $7.17 | $7.42 | $6.03 | 19,864,190 |
| 2016-04-08 | $7.16 | $7.26 | $7.03 | $7.12 | $5.78 | 15,462,770 |
| 2016-04-07 | $7.49 | $7.49 | $7.16 | $7.19 | $5.84 | 18,618,810 |
| 2016-04-06 | $7.41 | $7.58 | $7.33 | $7.39 | $6.00 | 18,212,050 |
| 2016-04-05 | $7.25 | $7.45 | $7.14 | $7.37 | $5.99 | 19,160,770 |
| 2016-04-04 | $7.27 | $7.27 | $7.27 | $7.27 | $5.91 | 0 |
| 2016-04-01 | $7.23 | $7.30 | $7.10 | $7.27 | $5.91 | 20,631,730 |
| 2016-03-31 | $7.00 | $7.38 | $7.00 | $7.28 | $5.91 | 39,240,730 |
| 2016-03-30 | $6.78 | $6.97 | $6.78 | $6.96 | $5.65 | 9,401,570 |
| 2016-03-29 | $6.85 | $6.88 | $6.70 | $6.76 | $5.49 | 9,993,530 |
| 2016-03-28 | $6.97 | $7.05 | $6.80 | $6.84 | $5.56 | 13,560,710 |
| 2016-03-25 | $6.89 | $6.94 | $6.82 | $6.90 | $5.61 | 7,619,420 |
| 2016-03-24 | $6.96 | $6.99 | $6.82 | $6.84 | $5.56 | 12,314,030 |
| 2016-03-23 | $6.99 | $7.07 | $6.96 | $7.04 | $5.72 | 11,933,700 |
| 2016-03-22 | $7.00 | $7.07 | $6.95 | $7.00 | $5.69 | 15,783,440 |
| 2016-03-21 | $7.00 | $7.12 | $6.90 | $7.07 | $5.74 | 21,832,490 |
| 2016-03-18 | $6.79 | $6.97 | $6.76 | $6.93 | $5.63 | 21,929,520 |
| 2016-03-17 | $6.64 | $6.80 | $6.59 | $6.77 | $5.50 | 11,929,790 |
| 2016-03-16 | $6.69 | $6.74 | $6.53 | $6.60 | $5.36 | 9,706,390 |
| 2016-03-15 | $6.72 | $6.73 | $6.60 | $6.68 | $5.43 | 10,541,140 |
| 2016-03-14 | $6.53 | $6.85 | $6.53 | $6.73 | $5.47 | 18,555,310 |
| 2016-03-11 | $6.35 | $6.55 | $6.34 | $6.48 | $5.26 | 8,175,330 |
| 2016-03-10 | $6.63 | $6.72 | $6.41 | $6.42 | $5.22 | 14,669,900 |
| 2016-03-09 | $6.75 | $6.87 | $6.60 | $6.65 | $5.40 | 18,240,310 |
| 2016-03-08 | $7.00 | $7.06 | $6.62 | $7.02 | $5.70 | 21,818,670 |
| 2016-03-07 | $6.88 | $7.08 | $6.86 | $6.99 | $5.68 | 19,753,650 |
| 2016-03-04 | $6.91 | $7.11 | $6.65 | $6.85 | $5.57 | 24,295,800 |
| 2016-03-03 | $7.05 | $7.23 | $6.90 | $6.96 | $5.65 | 37,936,220 |
| 2016-03-02 | $6.32 | $7.00 | $6.31 | $7.00 | $5.69 | 42,566,160 |
| 2016-03-01 | $6.20 | $6.41 | $6.15 | $6.36 | $5.17 | 14,228,110 |
| 2016-02-29 | $6.55 | $6.69 | $6.04 | $6.18 | $5.02 | 20,032,310 |
| 2016-02-26 | $6.55 | $6.68 | $6.30 | $6.57 | $5.34 | 11,698,460 |
| 2016-02-25 | $7.20 | $7.20 | $6.49 | $6.49 | $5.27 | 23,948,090 |
| 2016-02-24 | $7.01 | $7.42 | $7.00 | $7.21 | $5.86 | 25,003,390 |
| 2016-02-23 | $7.09 | $7.15 | $6.95 | $7.06 | $5.74 | 14,141,430 |
| 2016-02-22 | $6.90 | $7.26 | $6.85 | $7.10 | $5.77 | 23,106,300 |
| 2016-02-19 | $6.81 | $6.87 | $6.68 | $6.83 | $5.55 | 16,391,470 |
| 2016-02-18 | $6.87 | $6.91 | $6.71 | $6.78 | $5.51 | 21,101,390 |
| 2016-02-17 | $6.63 | $6.85 | $6.59 | $6.84 | $5.56 | 21,394,990 |
| 2016-02-16 | $6.47 | $6.67 | $6.45 | $6.66 | $5.41 | 15,373,100 |
| 2016-02-15 | $6.20 | $6.47 | $6.10 | $6.41 | $5.21 | 7,836,900 |
| 2016-02-12 | $6.52 | $6.52 | $6.52 | $6.52 | $5.30 | 0 |
| 2016-02-11 | $6.52 | $6.52 | $6.52 | $6.52 | $5.30 | 0 |
| 2016-02-10 | $6.52 | $6.52 | $6.52 | $6.52 | $5.30 | 0 |
| 2016-02-09 | $6.52 | $6.52 | $6.52 | $6.52 | $5.30 | 0 |
| 2016-02-08 | $6.52 | $6.52 | $6.52 | $6.52 | $5.30 | 0 |
| 2016-02-05 | $6.58 | $6.63 | $6.50 | $6.52 | $5.30 | 10,080,730 |
| 2016-02-04 | $6.42 | $6.70 | $6.42 | $6.59 | $5.35 | 14,782,430 |
| 2016-02-03 | $6.23 | $6.67 | $6.20 | $6.53 | $5.31 | 22,484,200 |
| 2016-02-02 | $6.22 | $6.42 | $6.22 | $6.33 | $5.14 | 15,570,290 |
| 2016-02-01 | $6.49 | $6.52 | $6.01 | $6.19 | $5.03 | 15,997,910 |
| 2016-01-29 | $6.38 | $6.70 | $6.11 | $6.53 | $5.31 | 18,593,280 |
| 2016-01-28 | $6.79 | $6.99 | $6.36 | $6.38 | $5.18 | 19,459,710 |
| 2016-01-27 | $7.40 | $7.40 | $6.71 | $7.05 | $5.73 | 31,875,990 |
| 2016-01-26 | $7.47 | $8.01 | $7.04 | $7.45 | $6.05 | 56,260,890 |
| 2016-01-25 | $6.83 | $7.46 | $6.81 | $7.46 | $6.06 | 32,395,490 |
| 2016-01-22 | $6.82 | $6.87 | $6.60 | $6.78 | $5.51 | 9,409,200 |
| 2016-01-21 | $6.86 | $7.03 | $6.70 | $6.71 | $5.45 | 10,956,290 |
| 2016-01-20 | $7.10 | $7.22 | $6.82 | $6.97 | $5.66 | 11,590,260 |
| 2016-01-19 | $6.82 | $7.10 | $6.76 | $7.04 | $5.72 | 8,457,910 |
| 2016-01-18 | $6.70 | $6.92 | $6.55 | $6.76 | $5.49 | 11,962,690 |
| 2016-01-15 | $7.48 | $7.55 | $6.80 | $6.80 | $5.52 | 19,569,000 |
| 2016-01-14 | $7.25 | $7.59 | $7.11 | $7.56 | $6.14 | 10,205,610 |
| 2016-01-13 | $7.76 | $7.97 | $7.44 | $7.46 | $6.06 | 10,978,900 |
| 2016-01-12 | $8.06 | $8.15 | $7.56 | $7.74 | $6.29 | 11,416,620 |
| 2016-01-11 | $8.05 | $8.58 | $7.90 | $7.99 | $6.49 | 20,321,080 |
| 2016-01-08 | $8.22 | $8.73 | $7.70 | $8.25 | $6.70 | 23,459,330 |
| 2016-01-07 | $8.55 | $8.56 | $7.93 | $7.94 | $6.45 | 5,253,500 |
| 2016-01-06 | $8.07 | $8.84 | $7.97 | $8.81 | $7.16 | 20,048,620 |
| 2016-01-05 | $7.52 | $8.22 | $7.51 | $8.09 | $6.57 | 18,009,120 |
| 2016-01-04 | $8.85 | $8.93 | $7.95 | $7.97 | $6.47 | 10,708,180 |
| 2016-01-01 | $8.83 | $8.83 | $8.83 | $8.83 | $7.17 | 0 |
| 2015-12-31 | $9.11 | $9.17 | $8.78 | $8.83 | $7.17 | 13,627,890 |
| 2015-12-30 | $8.86 | $9.28 | $8.85 | $9.17 | $7.45 | 24,419,180 |
| 2015-12-29 | $8.59 | $8.91 | $8.55 | $8.90 | $7.23 | 8,571,480 |
| 2015-12-28 | $8.78 | $9.06 | $8.59 | $8.61 | $6.99 | 17,919,430 |
| 2015-12-25 | $8.54 | $8.81 | $8.50 | $8.78 | $7.13 | 9,573,550 |
| 2015-12-24 | $8.66 | $8.74 | $8.41 | $8.52 | $6.92 | 11,960,690 |
| 2015-12-23 | $8.92 | $8.98 | $8.69 | $8.75 | $7.11 | 12,147,750 |
| 2015-12-22 | $8.66 | $9.15 | $8.66 | $8.92 | $7.25 | 19,760,580 |
| 2015-12-21 | $8.50 | $8.73 | $8.48 | $8.67 | $7.04 | 8,803,170 |
| 2015-12-18 | $8.73 | $8.74 | $8.54 | $8.57 | $6.96 | 10,683,530 |
| 2015-12-17 | $8.46 | $8.84 | $8.46 | $8.73 | $7.09 | 22,070,220 |
| 2015-12-16 | $8.47 | $8.53 | $8.35 | $8.41 | $6.83 | 8,551,320 |
| 2015-12-15 | $8.54 | $8.63 | $8.38 | $8.47 | $6.88 | 8,206,100 |
| 2015-12-14 | $8.17 | $8.60 | $8.15 | $8.58 | $6.97 | 11,192,860 |
| 2015-12-11 | $8.33 | $8.33 | $8.13 | $8.22 | $6.68 | 10,173,650 |
| 2015-12-10 | $8.42 | $8.60 | $8.29 | $8.33 | $6.77 | 10,854,340 |
| 2015-12-09 | $8.45 | $8.66 | $8.38 | $8.40 | $6.82 | 10,316,900 |
| 2015-12-08 | $8.85 | $8.94 | $8.49 | $8.52 | $6.92 | 16,434,380 |
| 2015-12-07 | $9.08 | $9.10 | $8.80 | $8.96 | $7.28 | 11,315,710 |
| 2015-12-04 | $9.10 | $9.15 | $8.90 | $9.04 | $7.34 | 14,724,570 |
| 2015-12-03 | $9.16 | $9.28 | $8.83 | $9.21 | $7.48 | 20,044,410 |
| 2015-12-02 | $8.70 | $9.59 | $8.69 | $9.23 | $7.50 | 57,011,830 |
| 2015-12-01 | $8.31 | $8.83 | $8.13 | $8.72 | $7.08 | 20,003,430 |
| 2015-11-30 | $8.30 | $8.59 | $7.86 | $8.31 | $6.75 | 23,924,410 |
| 2015-11-27 | $9.10 | $9.18 | $8.24 | $8.30 | $6.74 | 24,278,730 |
| 2015-11-26 | $9.38 | $9.53 | $9.13 | $9.16 | $7.44 | 23,483,130 |
| 2015-11-25 | $9.44 | $9.44 | $9.15 | $9.36 | $7.60 | 16,723,370 |
| 2015-11-24 | $9.17 | $9.50 | $9.05 | $9.47 | $7.69 | 31,261,250 |
| 2015-11-23 | $8.79 | $9.45 | $8.75 | $9.10 | $7.39 | 50,819,010 |
| 2015-11-20 | $8.85 | $8.95 | $8.67 | $8.80 | $7.15 | 30,964,800 |
| 2015-11-19 | $8.58 | $8.88 | $8.55 | $8.81 | $7.16 | 26,211,900 |
| 2015-11-18 | $8.62 | $8.92 | $8.46 | $8.62 | $7.00 | 26,044,760 |
| 2015-11-17 | $8.47 | $9.06 | $8.40 | $8.59 | $6.98 | 45,038,360 |
| 2015-11-16 | $8.03 | $8.50 | $7.96 | $8.47 | $6.88 | 18,770,000 |
| 2015-11-13 | $8.28 | $8.37 | $8.12 | $8.14 | $6.61 | 19,637,230 |
| 2015-11-12 | $8.52 | $8.55 | $8.19 | $8.35 | $6.78 | 28,551,670 |
| 2015-11-11 | $8.46 | $8.95 | $8.41 | $8.56 | $6.95 | 30,821,730 |
| 2015-11-10 | $8.41 | $8.64 | $8.31 | $8.48 | $6.89 | 32,928,930 |
| 2015-11-09 | $7.95 | $8.70 | $7.93 | $8.47 | $6.88 | 51,229,730 |
| 2015-11-06 | $7.95 | $8.02 | $7.86 | $8.00 | $6.50 | 21,832,910 |
| 2015-11-05 | $7.82 | $8.17 | $7.79 | $7.91 | $6.43 | 28,422,670 |
| 2015-11-04 | $7.46 | $7.85 | $7.44 | $7.83 | $6.36 | 19,677,960 |
| 2015-11-03 | $7.44 | $7.50 | $7.37 | $7.41 | $6.02 | 7,823,240 |
| 2015-11-02 | $7.50 | $7.67 | $7.30 | $7.41 | $6.02 | 11,816,170 |
| 2015-10-30 | $7.75 | $7.78 | $7.51 | $7.63 | $6.20 | 13,758,420 |
| 2015-10-29 | $7.72 | $7.98 | $7.65 | $7.79 | $6.33 | 26,987,900 |
| 2015-10-28 | $7.55 | $7.78 | $7.51 | $7.58 | $6.16 | 20,871,520 |
| 2015-10-27 | $7.61 | $7.63 | $7.22 | $7.60 | $6.17 | 19,406,810 |
| 2015-10-26 | $7.69 | $7.73 | $7.57 | $7.63 | $6.20 | 20,459,410 |
| 2015-10-23 | $7.52 | $7.67 | $7.43 | $7.61 | $6.18 | 25,932,130 |
| 2015-10-22 | $7.27 | $7.55 | $7.13 | $7.52 | $6.11 | 27,426,820 |
| 2015-10-21 | $8.11 | $8.11 | $7.33 | $7.33 | $5.96 | 35,083,310 |
| 2015-10-20 | $7.88 | $8.18 | $7.81 | $8.14 | $6.61 | 28,521,950 |
| 2015-10-19 | $8.10 | $8.17 | $7.82 | $7.88 | $6.40 | 34,493,280 |
| 2015-10-16 | $7.84 | $8.30 | $7.84 | $8.21 | $6.67 | 59,564,380 |
| 2015-10-15 | $7.68 | $7.94 | $7.55 | $7.84 | $6.37 | 51,417,670 |
| 2015-10-14 | $7.85 | $7.96 | $7.52 | $7.89 | $6.41 | 64,395,910 |
| 2015-10-13 | $7.30 | $8.11 | $7.27 | $8.02 | $6.52 | 66,660,910 |
| 2015-10-12 | $6.75 | $7.39 | $6.73 | $7.39 | $6.00 | 37,467,130 |
| 2015-10-09 | $6.68 | $6.78 | $6.64 | $6.72 | $5.46 | 12,164,950 |
| 2015-10-08 | $6.72 | $6.77 | $6.59 | $6.66 | $5.41 | 10,610,660 |
| 2015-10-07 | $6.44 | $6.44 | $6.44 | $6.44 | $5.23 | 0 |
| 2015-10-06 | $6.44 | $6.44 | $6.44 | $6.44 | $5.23 | 0 |
| 2015-10-05 | $6.44 | $6.44 | $6.44 | $6.44 | $5.23 | 0 |
| 2015-10-02 | $6.44 | $6.44 | $6.44 | $6.44 | $5.23 | 0 |
| 2015-10-01 | $6.44 | $6.44 | $6.44 | $6.44 | $5.23 | 0 |
| 2015-09-30 | $6.41 | $6.49 | $6.41 | $6.44 | $5.23 | 5,088,950 |
| 2015-09-29 | $6.52 | $6.54 | $6.37 | $6.41 | $5.21 | 6,947,520 |
| 2015-09-28 | $6.55 | $6.65 | $6.44 | $6.64 | $5.39 | 5,425,200 |
| 2015-09-25 | $6.86 | $6.87 | $6.41 | $6.55 | $5.32 | 13,264,980 |
| 2015-09-24 | $6.80 | $6.95 | $6.72 | $6.85 | $5.57 | 17,588,970 |
| 2015-09-23 | $6.63 | $7.03 | $6.56 | $6.81 | $5.53 | 27,248,140 |
| 2015-09-22 | $6.66 | $6.85 | $6.62 | $6.76 | $5.49 | 18,887,880 |
| 2015-09-21 | $6.31 | $6.70 | $6.31 | $6.69 | $5.44 | 15,584,480 |
| 2015-09-18 | $6.46 | $6.54 | $6.38 | $6.46 | $5.25 | 10,471,200 |
| 2015-09-17 | $6.57 | $6.80 | $6.35 | $6.39 | $5.19 | 22,692,840 |
| 2015-09-16 | $6.22 | $6.72 | $6.09 | $6.68 | $5.43 | 20,022,080 |
| 2015-09-15 | $6.54 | $6.68 | $6.09 | $6.11 | $4.96 | 27,796,050 |
| 2015-09-14 | $7.66 | $7.71 | $6.77 | $6.77 | $5.50 | 27,469,450 |
| 2015-09-11 | $7.71 | $7.81 | $7.30 | $7.52 | $6.11 | 25,785,150 |
| 2015-09-10 | $7.45 | $7.76 | $7.35 | $7.68 | $6.24 | 30,352,070 |
| 2015-09-09 | $7.40 | $7.63 | $7.33 | $7.58 | $6.16 | 32,462,030 |
| 2015-09-08 | $7.12 | $7.41 | $6.95 | $7.38 | $6.00 | 20,181,210 |
| 2015-09-07 | $7.07 | $7.51 | $7.00 | $7.13 | $5.79 | 21,184,640 |
| 2015-09-04 | $7.12 | $7.12 | $7.12 | $7.12 | $5.78 | 0 |
| 2015-09-03 | $7.12 | $7.12 | $7.12 | $7.12 | $5.78 | 0 |
| 2015-09-02 | $6.65 | $7.49 | $6.60 | $7.12 | $5.78 | 29,261,660 |
| 2015-09-01 | $7.80 | $7.89 | $7.14 | $7.14 | $5.80 | 24,821,640 |
| 2015-08-31 | $7.89 | $8.30 | $7.50 | $7.93 | $6.44 | 31,103,830 |
| 2015-08-28 | $7.45 | $7.94 | $7.35 | $7.94 | $6.45 | 35,745,830 |
| 2015-08-27 | $6.77 | $7.23 | $6.45 | $7.22 | $5.87 | 25,385,530 |
| 2015-08-26 | $7.10 | $7.40 | $6.42 | $6.57 | $5.34 | 32,482,200 |
| 2015-08-25 | $7.06 | $7.26 | $7.06 | $7.06 | $5.74 | 21,425,670 |
| 2015-08-24 | $8.06 | $8.30 | $7.84 | $7.84 | $6.37 | 20,032,840 |
| 2015-08-21 | $9.21 | $9.50 | $8.70 | $8.71 | $7.08 | 40,319,750 |
| 2015-08-20 | $10.83 | $11.10 | $9.64 | $9.67 | $7.86 | 63,048,760 |
| 2015-08-19 | $9.15 | $10.71 | $9.13 | $10.63 | $8.64 | 72,775,750 |
| 2015-08-18 | $11.35 | $11.56 | $9.90 | $9.90 | $8.04 | 71,560,860 |
| 2015-08-17 | $9.88 | $11.00 | $9.85 | $11.00 | $8.94 | 59,066,640 |
| 2015-08-14 | $9.79 | $10.14 | $9.70 | $10.00 | $8.12 | 40,929,880 |
| 2015-08-13 | $9.78 | $9.86 | $9.35 | $9.75 | $7.92 | 36,817,130 |
| 2015-08-12 | $9.58 | $9.99 | $9.30 | $9.87 | $8.02 | 41,968,370 |
| 2015-08-11 | $9.63 | $9.86 | $9.47 | $9.67 | $7.86 | 39,068,300 |
| 2015-08-10 | $9.35 | $9.68 | $9.22 | $9.66 | $7.85 | 47,762,630 |
| 2015-08-07 | $9.21 | $9.34 | $8.93 | $9.00 | $7.31 | 30,919,790 |
| 2015-08-06 | $8.70 | $9.13 | $8.60 | $8.88 | $7.21 | 32,865,880 |
| 2015-08-05 | $8.67 | $9.50 | $8.56 | $9.02 | $7.33 | 59,758,300 |
| 2015-08-04 | $8.29 | $8.75 | $8.22 | $8.71 | $7.08 | 31,691,910 |
| 2015-08-03 | $7.98 | $8.38 | $7.75 | $8.29 | $6.73 | 36,037,890 |
| 2015-07-31 | $8.11 | $8.24 | $7.88 | $8.04 | $6.53 | 19,137,370 |
| 2015-07-30 | $8.40 | $8.66 | $8.15 | $8.28 | $6.55 | 25,524,140 |
| 2015-07-29 | $8.08 | $8.48 | $7.82 | $8.38 | $6.63 | 22,406,520 |
| 2015-07-28 | $7.80 | $8.20 | $7.40 | $7.98 | $6.31 | 32,503,280 |
| 2015-07-27 | $8.80 | $8.96 | $8.09 | $8.09 | $6.40 | 34,976,770 |
| 2015-07-24 | $9.19 | $9.46 | $8.92 | $8.99 | $7.11 | 49,462,230 |
| 2015-07-23 | $8.98 | $9.33 | $8.90 | $9.23 | $7.30 | 51,681,120 |
| 2015-07-22 | $8.78 | $9.20 | $8.66 | $9.04 | $7.15 | 48,806,640 |
| 2015-07-21 | $8.68 | $9.05 | $8.50 | $8.95 | $7.08 | 47,632,920 |
| 2015-07-20 | $8.75 | $9.04 | $8.60 | $8.89 | $7.03 | 36,484,780 |
| 2015-07-17 | $8.28 | $8.84 | $8.20 | $8.73 | $6.90 | 30,677,280 |
| 2015-07-16 | $8.03 | $8.45 | $7.51 | $8.19 | $6.48 | 27,004,460 |
Gansu QiLianShan Cement Company Ltd (600720) News Headlines
Recent Gansu QiLianShan Cement Company Ltd (600720) News
Similar Companies to Gansu QiLianShan Cement Company Ltd (600720) 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 | -- | -- | -- |