Nanjing Panda Electronics Company Ltd (600775) Exchange: SHG
Data as of Aug. 22, 2025
$14.06 ($0.65) 4.85%
Nanjing Panda Electronics Company Ltd - Daily Information
Click for more stock information on Nanjing Panda Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.00 |
| Previous Close | $14.06 |
| High | $14.65 |
| Low | $13.55 |
| Adjusted Open | $14.00 |
| Previous Adjusted Close | $14.06 |
| Adjusted High | $14.65 |
| Adjusted Low | $13.55 |
Invest in Nanjing Panda Electronics Company Ltd (600775)
Historical Stock Data for Nanjing Panda Electronics Company Ltd (600775)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $14.00 | $14.65 | $13.55 | $14.06 | $14.06 | 175,782,750 |
| 2025-08-14 | $12.07 | $13.41 | $11.78 | $13.41 | $13.41 | 132,324,770 |
| 2025-08-13 | $11.95 | $12.28 | $11.88 | $12.19 | $12.19 | 83,802,470 |
| 2025-08-12 | $11.49 | $12.60 | $11.37 | $12.10 | $12.10 | 98,713,060 |
| 2025-08-11 | $11.18 | $11.91 | $11.18 | $11.59 | $11.59 | 73,805,860 |
| 2025-08-08 | $12.20 | $13.07 | $11.55 | $11.55 | $11.55 | 137,823,320 |
| 2025-08-07 | $11.22 | $11.91 | $11.20 | $11.90 | $11.90 | 69,849,630 |
| 2025-08-06 | $11.30 | $11.39 | $11.15 | $11.28 | $11.28 | 53,695,220 |
| 2025-08-05 | $11.00 | $11.51 | $10.90 | $11.41 | $11.41 | 76,439,910 |
| 2025-08-04 | $10.71 | $11.17 | $10.56 | $11.06 | $11.06 | 52,086,420 |
| 2025-08-01 | $10.82 | $11.28 | $10.73 | $10.92 | $10.92 | 68,353,320 |
| 2025-07-31 | $10.70 | $10.83 | $10.46 | $10.80 | $10.80 | 45,509,600 |
| 2025-07-30 | $10.57 | $10.68 | $10.49 | $10.66 | $10.66 | 27,765,050 |
| 2025-07-29 | $10.55 | $10.62 | $10.38 | $10.61 | $10.61 | 24,478,370 |
| 2025-07-28 | $10.57 | $10.64 | $10.52 | $10.61 | $10.61 | 18,147,310 |
| 2025-07-25 | $10.56 | $10.67 | $10.53 | $10.57 | $10.57 | 19,375,300 |
| 2025-07-24 | $10.60 | $10.75 | $10.57 | $10.66 | $10.66 | 27,418,380 |
| 2025-07-23 | $10.60 | $10.66 | $10.46 | $10.51 | $10.51 | 21,839,100 |
| 2025-07-22 | $10.64 | $10.74 | $10.55 | $10.58 | $10.58 | 28,716,310 |
| 2025-07-21 | $10.45 | $10.69 | $10.43 | $10.62 | $10.62 | 29,304,710 |
| 2025-07-18 | $10.55 | $10.63 | $10.40 | $10.47 | $10.47 | 20,131,900 |
| 2025-07-17 | $10.33 | $10.45 | $10.29 | $10.44 | $10.44 | 15,012,700 |
| 2025-07-16 | $10.28 | $10.43 | $10.23 | $10.36 | $10.36 | 15,792,920 |
| 2025-07-15 | $10.42 | $10.48 | $10.11 | $10.29 | $10.29 | 22,268,350 |
| 2025-07-14 | $10.56 | $10.57 | $10.35 | $10.42 | $10.42 | 23,423,900 |
| 2025-07-11 | $10.56 | $10.68 | $10.43 | $10.65 | $10.65 | 26,023,600 |
| 2025-07-10 | $10.54 | $10.63 | $10.46 | $10.60 | $10.60 | 21,231,930 |
| 2025-07-09 | $10.80 | $10.81 | $10.57 | $10.60 | $10.60 | 29,999,160 |
| 2025-07-08 | $10.67 | $10.82 | $10.64 | $10.81 | $10.81 | 33,692,900 |
| 2025-07-07 | $10.65 | $11.05 | $10.46 | $10.81 | $10.81 | 46,315,170 |
| 2025-07-04 | $11.30 | $11.30 | $10.74 | $10.76 | $10.76 | 74,864,800 |
| 2025-07-03 | $10.61 | $10.75 | $10.48 | $10.65 | $10.65 | 30,259,840 |
| 2025-07-02 | $10.81 | $11.00 | $10.62 | $10.69 | $10.69 | 58,654,130 |
| 2025-06-30 | $10.68 | $11.17 | $10.45 | $10.89 | $10.89 | 98,410,240 |
| 2025-06-27 | $10.23 | $10.30 | $10.14 | $10.18 | $10.18 | 24,780,800 |
| 2025-06-26 | $10.22 | $10.40 | $10.18 | $10.24 | $10.24 | 38,842,040 |
| 2025-06-25 | $10.20 | $10.39 | $10.09 | $10.29 | $10.29 | 42,968,940 |
| 2025-06-24 | $10.06 | $10.32 | $10.01 | $10.24 | $10.24 | 44,973,060 |
| 2025-06-23 | $9.70 | $10.13 | $9.68 | $10.12 | $10.12 | 48,499,220 |
| 2025-06-20 | $10.50 | $10.63 | $9.99 | $9.99 | $9.99 | 75,923,100 |
| 2025-06-19 | $10.44 | $11.30 | $10.12 | $10.91 | $10.91 | 107,542,410 |
| 2025-06-18 | $11.27 | $11.59 | $10.45 | $10.55 | $10.55 | 133,781,450 |
| 2025-06-17 | $10.64 | $10.65 | $10.63 | $10.65 | $10.65 | 32,400,900 |
| 2025-06-13 | $9.65 | $9.69 | $9.39 | $9.48 | $9.48 | 19,166,900 |
| 2025-06-12 | $9.77 | $9.95 | $9.68 | $9.71 | $9.71 | 18,069,370 |
| 2025-06-11 | $9.80 | $9.88 | $9.75 | $9.78 | $9.78 | 12,284,530 |
| 2025-06-10 | $10.02 | $10.04 | $9.70 | $9.79 | $9.79 | 20,556,200 |
| 2025-06-09 | $10.02 | $10.10 | $9.97 | $10.03 | $10.03 | 17,443,900 |
| 2025-06-06 | $9.95 | $10.04 | $9.88 | $9.98 | $9.98 | 14,369,990 |
| 2025-06-05 | $9.95 | $9.97 | $9.82 | $9.96 | $9.96 | 17,496,200 |
| 2025-06-04 | $10.06 | $10.12 | $9.92 | $9.94 | $9.94 | 17,303,180 |
| 2025-06-03 | $9.89 | $10.15 | $9.89 | $10.05 | $10.05 | 20,646,370 |
| 2025-05-30 | $9.98 | $10.26 | $9.92 | $10.04 | $10.04 | 31,864,110 |
| 2025-05-29 | $9.80 | $10.04 | $9.77 | $10.04 | $10.04 | 17,396,550 |
| 2025-05-28 | $9.86 | $10.06 | $9.74 | $9.85 | $9.85 | 15,364,100 |
| 2025-05-27 | $9.85 | $9.90 | $9.72 | $9.80 | $9.80 | 10,354,400 |
| 2025-05-26 | $9.55 | $10.02 | $9.52 | $9.90 | $9.90 | 19,331,000 |
| 2025-05-23 | $9.75 | $9.82 | $9.55 | $9.55 | $9.55 | 15,171,600 |
| 2025-05-22 | $9.92 | $10.00 | $9.75 | $9.77 | $9.77 | 18,461,100 |
| 2025-05-21 | $10.29 | $10.40 | $10.01 | $10.04 | $10.04 | 29,392,840 |
| 2025-05-20 | $10.05 | $10.11 | $9.97 | $10.11 | $10.11 | 15,355,050 |
| 2025-05-19 | $9.99 | $10.22 | $9.83 | $10.13 | $10.13 | 20,186,700 |
| 2025-05-16 | $9.85 | $9.92 | $9.81 | $9.87 | $9.87 | 12,746,740 |
| 2025-05-15 | $10.13 | $10.14 | $9.84 | $9.85 | $9.85 | 18,322,200 |
| 2025-05-14 | $10.10 | $10.30 | $10.06 | $10.13 | $10.13 | 20,131,410 |
| 2025-05-13 | $10.42 | $10.58 | $10.15 | $10.20 | $10.20 | 32,660,500 |
| 2025-05-12 | $10.15 | $10.40 | $10.08 | $10.33 | $10.33 | 39,206,900 |
| 2025-05-09 | $10.12 | $10.37 | $9.91 | $9.98 | $9.98 | 32,526,450 |
| 2025-05-08 | $9.96 | $10.54 | $9.96 | $10.19 | $10.19 | 57,930,290 |
| 2025-05-07 | $10.15 | $10.60 | $9.90 | $9.96 | $9.96 | 66,231,480 |
| 2025-05-06 | $9.23 | $10.02 | $9.22 | $10.02 | $10.02 | 28,683,280 |
| 2025-04-30 | $8.98 | $9.19 | $8.98 | $9.11 | $9.11 | 9,324,300 |
| 2025-04-29 | $8.88 | $9.05 | $8.79 | $8.98 | $8.98 | 7,649,100 |
| 2025-04-28 | $9.03 | $9.10 | $8.88 | $8.92 | $8.92 | 9,391,230 |
| 2025-04-25 | $9.12 | $9.19 | $9.05 | $9.06 | $9.06 | 9,099,300 |
| 2025-04-24 | $9.26 | $9.30 | $9.01 | $9.08 | $9.08 | 11,330,800 |
| 2025-04-23 | $9.17 | $9.39 | $9.11 | $9.25 | $9.25 | 15,230,300 |
| 2025-04-22 | $9.15 | $9.28 | $9.11 | $9.14 | $9.14 | 10,881,630 |
| 2025-04-21 | $8.98 | $9.35 | $8.92 | $9.24 | $9.24 | 21,980,900 |
| 2025-04-18 | $8.84 | $9.21 | $8.77 | $9.06 | $9.06 | 21,879,300 |
| 2025-04-17 | $8.72 | $9.00 | $8.70 | $8.84 | $8.84 | 12,977,520 |
| 2025-04-16 | $8.90 | $9.14 | $8.72 | $8.82 | $8.82 | 14,964,210 |
| 2025-04-15 | $9.06 | $9.15 | $8.90 | $8.98 | $8.98 | 12,001,810 |
| 2025-04-14 | $9.20 | $9.25 | $9.05 | $9.07 | $9.07 | 12,406,500 |
| 2025-04-11 | $8.81 | $9.08 | $8.78 | $8.97 | $8.97 | 13,279,040 |
| 2025-04-10 | $8.91 | $9.20 | $8.91 | $8.94 | $8.94 | 21,910,000 |
| 2025-04-09 | $8.38 | $8.93 | $7.87 | $8.83 | $8.83 | 28,492,500 |
| 2025-04-08 | $8.60 | $8.81 | $8.12 | $8.45 | $8.45 | 29,963,880 |
| 2025-04-07 | $8.80 | $9.11 | $8.73 | $8.73 | $8.73 | 16,788,400 |
| 2025-04-03 | $9.80 | $9.92 | $9.66 | $9.70 | $9.70 | 11,594,700 |
| 2025-04-02 | $9.93 | $10.04 | $9.85 | $9.88 | $9.88 | 13,454,900 |
| 2025-04-01 | $9.76 | $10.08 | $9.76 | $9.98 | $9.98 | 19,260,160 |
| 2025-03-31 | $9.88 | $9.93 | $9.52 | $9.75 | $9.75 | 18,390,420 |
| 2025-03-28 | $9.98 | $10.22 | $9.86 | $9.90 | $9.90 | 15,081,100 |
| 2025-03-27 | $10.01 | $10.13 | $9.66 | $9.89 | $9.89 | 22,467,530 |
| 2025-03-26 | $10.03 | $10.24 | $9.94 | $10.03 | $10.03 | 19,120,500 |
| 2025-03-25 | $10.10 | $10.23 | $9.91 | $10.03 | $10.03 | 26,187,930 |
| 2025-03-24 | $11.18 | $11.18 | $10.03 | $10.29 | $10.29 | 60,266,420 |
| 2025-03-21 | $11.30 | $11.38 | $10.94 | $11.14 | $11.14 | 46,524,360 |
| 2025-03-20 | $10.88 | $11.39 | $10.70 | $11.14 | $11.14 | 49,174,220 |
| 2025-03-19 | $10.82 | $11.68 | $10.81 | $11.04 | $11.04 | 68,308,750 |
| 2025-03-18 | $10.55 | $11.00 | $10.51 | $10.98 | $10.98 | 37,641,510 |
| 2025-03-17 | $10.78 | $10.81 | $10.54 | $10.54 | $10.54 | 23,511,620 |
| 2025-03-14 | $10.73 | $10.82 | $10.50 | $10.74 | $10.74 | 26,729,410 |
| 2025-03-13 | $11.02 | $11.12 | $10.61 | $10.73 | $10.73 | 38,419,610 |
| 2025-03-12 | $10.70 | $11.58 | $10.64 | $11.05 | $11.05 | 63,745,230 |
| 2025-03-11 | $10.30 | $10.69 | $10.23 | $10.55 | $10.55 | 19,734,140 |
| 2025-03-10 | $10.50 | $10.58 | $10.40 | $10.47 | $10.47 | 14,049,100 |
| 2025-03-07 | $10.70 | $10.73 | $10.40 | $10.49 | $10.49 | 23,272,170 |
| 2025-03-06 | $10.51 | $10.80 | $10.45 | $10.72 | $10.72 | 32,852,010 |
| 2025-03-05 | $10.31 | $10.64 | $10.20 | $10.56 | $10.56 | 31,404,130 |
| 2025-03-04 | $9.93 | $10.33 | $9.87 | $10.29 | $10.29 | 20,465,540 |
| 2025-03-03 | $10.00 | $10.14 | $9.82 | $9.96 | $9.96 | 19,819,210 |
| 2025-02-28 | $10.51 | $10.51 | $9.90 | $9.95 | $9.95 | 30,399,220 |
| 2025-02-27 | $10.85 | $10.90 | $10.39 | $10.54 | $10.54 | 29,702,940 |
| 2025-02-26 | $10.62 | $10.82 | $10.51 | $10.80 | $10.80 | 32,208,800 |
| 2025-02-25 | $10.41 | $10.77 | $10.35 | $10.65 | $10.65 | 28,561,900 |
| 2025-02-24 | $10.62 | $10.88 | $10.41 | $10.63 | $10.63 | 32,268,520 |
| 2025-02-20 | $10.34 | $10.77 | $10.26 | $10.55 | $10.55 | 51,221,770 |
| 2025-02-19 | $10.10 | $10.29 | $10.00 | $10.24 | $10.24 | 21,077,600 |
| 2025-02-18 | $10.33 | $10.48 | $10.05 | $10.13 | $10.13 | 25,941,300 |
| 2025-02-17 | $10.26 | $10.40 | $10.20 | $10.32 | $10.32 | 25,283,270 |
| 2025-02-14 | $10.09 | $10.20 | $10.06 | $10.12 | $10.12 | 16,458,510 |
| 2025-02-13 | $10.24 | $10.26 | $9.99 | $10.08 | $10.08 | 22,949,280 |
| 2025-02-12 | $10.15 | $10.32 | $10.12 | $10.26 | $10.26 | 22,792,450 |
| 2025-02-11 | $10.30 | $10.34 | $10.11 | $10.22 | $10.22 | 30,561,500 |
| 2025-02-10 | $9.95 | $10.64 | $9.93 | $10.50 | $10.50 | 50,337,160 |
| 2025-02-07 | $9.80 | $9.99 | $9.67 | $9.90 | $9.90 | 30,213,380 |
| 2025-02-06 | $9.50 | $9.79 | $9.35 | $9.76 | $9.76 | 22,646,400 |
| 2025-02-05 | $9.19 | $9.47 | $9.19 | $9.45 | $9.45 | 23,630,200 |
| 2025-01-27 | $9.43 | $9.43 | $9.04 | $9.09 | $9.09 | 13,950,580 |
| 2025-01-24 | $9.17 | $9.30 | $9.07 | $9.29 | $9.29 | 17,102,560 |
| 2025-01-23 | $9.18 | $9.40 | $9.04 | $9.06 | $9.06 | 18,350,000 |
| 2025-01-22 | $9.30 | $9.30 | $9.02 | $9.09 | $9.09 | 14,975,660 |
| 2025-01-21 | $9.34 | $9.50 | $9.25 | $9.31 | $9.31 | 17,571,150 |
| 2025-01-20 | $9.28 | $9.37 | $9.12 | $9.28 | $9.28 | 14,373,450 |
| 2025-01-17 | $9.37 | $9.41 | $9.21 | $9.25 | $9.25 | 18,825,180 |
| 2025-01-16 | $9.26 | $9.58 | $9.26 | $9.46 | $9.46 | 27,965,490 |
| 2025-01-15 | $9.52 | $9.60 | $9.24 | $9.30 | $9.30 | 27,132,680 |
| 2025-01-14 | $8.90 | $9.66 | $8.90 | $9.58 | $9.58 | 45,051,190 |
| 2025-01-13 | $9.24 | $9.45 | $9.10 | $9.35 | $9.35 | 20,447,110 |
| 2025-01-09 | $9.20 | $9.40 | $9.15 | $9.31 | $9.31 | 23,926,320 |
| 2025-01-08 | $9.29 | $9.79 | $9.20 | $9.43 | $9.43 | 44,012,470 |
| 2025-01-07 | $8.99 | $9.14 | $8.86 | $9.09 | $9.09 | 25,561,210 |
| 2025-01-06 | $9.04 | $9.12 | $8.77 | $8.82 | $8.82 | 22,814,950 |
| 2025-01-03 | $9.77 | $9.83 | $9.08 | $9.09 | $9.09 | 33,095,530 |
| 2025-01-02 | $10.00 | $10.12 | $9.60 | $9.73 | $9.73 | 24,897,760 |
| 2024-12-31 | $10.33 | $10.46 | $9.91 | $10.04 | $10.04 | 37,944,600 |
| 2024-12-30 | $10.82 | $10.87 | $10.36 | $10.36 | $10.36 | 31,300,580 |
| 2024-12-27 | $10.81 | $11.01 | $10.74 | $10.81 | $10.81 | 31,954,030 |
| 2024-12-26 | $10.74 | $11.05 | $10.66 | $10.81 | $10.81 | 37,796,710 |
| 2024-12-25 | $11.00 | $11.16 | $10.59 | $10.92 | $10.92 | 44,066,930 |
| 2024-12-24 | $10.86 | $11.16 | $10.58 | $10.83 | $10.83 | 38,344,470 |
| 2024-12-23 | $11.60 | $11.65 | $10.86 | $10.87 | $10.87 | 52,997,110 |
| 2024-12-20 | $11.82 | $12.08 | $11.53 | $11.70 | $11.70 | 74,765,050 |
| 2024-12-19 | $12.32 | $13.01 | $12.00 | $12.09 | $12.09 | 128,446,130 |
| 2024-12-18 | $10.97 | $12.09 | $10.86 | $12.09 | $12.09 | 53,312,700 |
| 2024-12-17 | $11.71 | $11.71 | $10.90 | $10.99 | $10.99 | 43,110,500 |
| 2024-12-16 | $11.55 | $11.99 | $11.27 | $11.72 | $11.72 | 59,474,100 |
| 2024-12-13 | $12.13 | $12.17 | $11.70 | $11.70 | $11.70 | 48,126,440 |
| 2024-12-12 | $12.11 | $12.35 | $11.80 | $12.25 | $12.25 | 62,498,980 |
| 2024-12-11 | $11.76 | $12.22 | $11.70 | $12.12 | $12.12 | 70,830,300 |
| 2024-12-10 | $11.69 | $12.22 | $11.39 | $11.92 | $11.92 | 75,022,920 |
| 2024-12-09 | $11.78 | $11.78 | $11.26 | $11.35 | $11.35 | 48,732,300 |
| 2024-12-06 | $12.15 | $12.24 | $11.63 | $11.75 | $11.75 | 59,227,710 |
| 2024-12-05 | $11.55 | $12.38 | $11.55 | $12.08 | $12.08 | 81,002,990 |
| 2024-12-04 | $11.88 | $12.27 | $11.55 | $11.66 | $11.66 | 61,782,640 |
| 2024-12-03 | $12.09 | $12.28 | $11.81 | $11.97 | $11.97 | 82,802,830 |
| 2024-12-02 | $12.00 | $12.85 | $11.58 | $12.34 | $12.34 | 153,367,990 |
| 2024-11-29 | $10.73 | $11.76 | $10.56 | $11.76 | $11.76 | 126,537,280 |
| 2024-11-28 | $11.02 | $11.23 | $10.36 | $10.69 | $10.69 | 102,348,530 |
| 2024-11-27 | $11.12 | $11.80 | $10.48 | $11.16 | $11.16 | 129,925,400 |
| 2024-11-26 | $13.39 | $13.39 | $11.50 | $11.59 | $11.59 | 201,874,090 |
| 2024-11-25 | $12.17 | $12.17 | $12.16 | $12.17 | $12.17 | 26,690,310 |
| 2024-11-22 | $10.06 | $11.06 | $10.01 | $11.06 | $11.06 | 76,831,590 |
| 2024-11-21 | $10.08 | $10.15 | $9.87 | $10.05 | $10.05 | 24,721,240 |
| 2024-11-20 | $9.66 | $10.06 | $9.61 | $10.03 | $10.03 | 31,413,840 |
| 2024-11-19 | $9.41 | $9.69 | $9.29 | $9.66 | $9.66 | 28,386,530 |
| 2024-11-18 | $9.94 | $10.03 | $9.31 | $9.39 | $9.39 | 34,685,300 |
| 2024-11-15 | $10.40 | $10.55 | $9.93 | $9.95 | $9.95 | 36,014,660 |
| 2024-11-14 | $10.77 | $11.07 | $10.41 | $10.49 | $10.49 | 32,606,700 |
| 2024-11-13 | $10.67 | $11.00 | $10.55 | $10.85 | $10.85 | 30,611,740 |
| 2024-11-12 | $11.19 | $11.20 | $10.69 | $10.80 | $10.80 | 56,780,550 |
| 2024-11-11 | $11.22 | $11.49 | $10.77 | $11.28 | $11.28 | 78,663,580 |
| 2024-11-08 | $10.47 | $11.44 | $10.36 | $11.00 | $11.00 | 91,764,790 |
| 2024-11-07 | $10.11 | $10.64 | $10.11 | $10.40 | $10.40 | 41,216,300 |
| 2024-11-06 | $10.37 | $10.44 | $10.01 | $10.23 | $10.23 | 43,259,000 |
| 2024-11-05 | $9.88 | $10.36 | $9.81 | $10.35 | $10.35 | 41,696,700 |
| 2024-11-04 | $9.90 | $10.14 | $9.76 | $9.93 | $9.93 | 34,718,100 |
| 2024-11-01 | $10.36 | $10.45 | $9.50 | $9.61 | $9.61 | 60,736,060 |
| 2024-10-31 | $10.82 | $10.83 | $10.34 | $10.51 | $10.51 | 56,519,950 |
| 2024-10-30 | $10.03 | $11.20 | $9.90 | $10.67 | $10.67 | 80,255,280 |
| 2024-10-29 | $10.16 | $10.83 | $9.96 | $10.29 | $10.29 | 79,660,920 |
| 2024-10-28 | $9.90 | $10.50 | $9.60 | $10.42 | $10.42 | 74,408,300 |
| 2024-10-25 | $9.50 | $9.93 | $9.41 | $9.65 | $9.65 | 49,581,750 |
| 2024-10-24 | $9.32 | $9.57 | $9.22 | $9.39 | $9.39 | 33,915,050 |
| 2024-10-23 | $9.22 | $9.51 | $9.10 | $9.40 | $9.40 | 43,539,960 |
| 2024-10-22 | $9.33 | $9.33 | $9.00 | $9.18 | $9.18 | 38,425,610 |
| 2024-10-21 | $8.90 | $9.53 | $8.84 | $9.34 | $9.34 | 60,249,330 |
| 2024-10-18 | $8.55 | $8.98 | $8.55 | $8.83 | $8.83 | 37,422,190 |
| 2024-10-17 | $8.80 | $8.91 | $8.66 | $8.67 | $8.67 | 36,725,910 |
| 2024-10-16 | $8.36 | $9.05 | $8.36 | $8.79 | $8.79 | 41,725,840 |
| 2024-10-15 | $8.75 | $8.95 | $8.52 | $8.61 | $8.61 | 33,543,750 |
| 2024-10-14 | $8.25 | $8.66 | $8.17 | $8.66 | $8.66 | 31,216,840 |
| 2024-10-11 | $8.70 | $8.70 | $8.12 | $8.21 | $8.21 | 27,278,510 |
| 2024-10-10 | $8.70 | $8.98 | $8.46 | $8.68 | $8.68 | 30,484,560 |
| 2024-10-09 | $9.32 | $9.32 | $8.65 | $8.66 | $8.66 | 45,368,740 |
| 2024-10-08 | $9.92 | $9.92 | $9.00 | $9.61 | $9.61 | 66,118,920 |
| 2024-09-30 | $8.87 | $9.14 | $8.48 | $9.02 | $9.02 | 57,065,130 |
| 2024-09-27 | $8.13 | $8.42 | $8.13 | $8.40 | $8.40 | 17,756,300 |
| 2024-09-26 | $7.88 | $8.09 | $7.83 | $8.08 | $8.08 | 23,952,370 |
| 2024-09-25 | $7.94 | $8.05 | $7.86 | $7.89 | $7.89 | 28,272,700 |
| 2024-09-24 | $7.83 | $7.89 | $7.56 | $7.86 | $7.86 | 33,059,300 |
| 2024-09-23 | $7.75 | $7.95 | $7.66 | $7.87 | $7.87 | 27,747,320 |
| 2024-09-20 | $7.51 | $7.71 | $7.46 | $7.66 | $7.66 | 21,053,440 |
| 2024-09-19 | $7.26 | $7.49 | $7.22 | $7.46 | $7.46 | 15,178,120 |
| 2024-09-18 | $7.28 | $7.30 | $7.09 | $7.22 | $7.22 | 11,186,520 |
| 2024-09-13 | $7.30 | $7.38 | $7.26 | $7.31 | $7.31 | 8,403,800 |
| 2024-09-12 | $7.40 | $7.46 | $7.31 | $7.31 | $7.31 | 8,245,690 |
| 2024-09-11 | $7.45 | $7.51 | $7.31 | $7.35 | $7.35 | 9,055,900 |
| 2024-09-10 | $7.38 | $7.50 | $7.27 | $7.46 | $7.46 | 10,330,700 |
| 2024-09-09 | $7.35 | $7.42 | $7.28 | $7.37 | $7.37 | 7,447,300 |
| 2024-09-06 | $7.44 | $7.48 | $7.34 | $7.35 | $7.35 | 9,570,400 |
| 2024-09-05 | $7.39 | $7.48 | $7.36 | $7.44 | $7.44 | 8,278,230 |
| 2024-09-04 | $7.45 | $7.49 | $7.32 | $7.38 | $7.38 | 13,649,380 |
| 2024-09-03 | $7.53 | $7.64 | $7.38 | $7.53 | $7.53 | 18,967,080 |
| 2024-09-02 | $7.41 | $7.93 | $7.37 | $7.58 | $7.58 | 31,385,320 |
| 2024-08-30 | $7.25 | $7.55 | $7.25 | $7.41 | $7.41 | 15,973,450 |
| 2024-08-29 | $7.14 | $7.33 | $7.05 | $7.31 | $7.31 | 11,664,080 |
| 2024-08-28 | $7.12 | $7.22 | $7.08 | $7.14 | $7.14 | 8,444,020 |
| 2024-08-27 | $7.16 | $7.17 | $6.96 | $7.16 | $7.16 | 15,561,850 |
| 2024-08-26 | $7.20 | $7.27 | $7.15 | $7.19 | $7.19 | 9,501,300 |
| 2024-08-23 | $7.11 | $7.26 | $7.08 | $7.20 | $7.20 | 9,222,100 |
| 2024-08-22 | $7.26 | $7.39 | $7.13 | $7.16 | $7.16 | 12,332,310 |
| 2024-08-21 | $7.36 | $7.41 | $7.26 | $7.29 | $7.29 | 7,923,800 |
| 2024-08-20 | $7.48 | $7.49 | $7.32 | $7.36 | $7.36 | 11,327,960 |
| 2024-08-19 | $7.61 | $7.71 | $7.48 | $7.50 | $7.50 | 14,224,900 |
| 2024-08-16 | $7.74 | $7.83 | $7.67 | $7.68 | $7.68 | 13,586,300 |
| 2024-08-15 | $7.73 | $7.86 | $7.62 | $7.73 | $7.73 | 16,683,700 |
| 2024-08-14 | $7.68 | $7.77 | $7.60 | $7.73 | $7.73 | 14,345,070 |
| 2024-08-13 | $7.55 | $7.68 | $7.40 | $7.68 | $7.68 | 14,188,940 |
| 2024-08-12 | $7.92 | $7.92 | $7.52 | $7.55 | $7.55 | 21,011,920 |
| 2024-08-09 | $8.00 | $8.14 | $7.88 | $7.89 | $7.89 | 25,772,500 |
| 2024-08-08 | $8.43 | $8.43 | $7.98 | $8.02 | $8.02 | 57,171,620 |
| 2024-08-07 | $7.77 | $8.51 | $7.77 | $8.51 | $8.51 | 49,782,900 |
| 2024-08-06 | $7.72 | $7.84 | $7.65 | $7.74 | $7.74 | 16,178,250 |
| 2024-08-05 | $8.02 | $8.13 | $7.62 | $7.66 | $7.66 | 25,106,730 |
| 2024-08-02 | $8.16 | $8.30 | $8.07 | $8.09 | $8.09 | 21,264,250 |
| 2024-08-01 | $8.11 | $8.40 | $8.08 | $8.24 | $8.24 | 31,000,430 |
| 2024-07-31 | $7.91 | $8.29 | $7.91 | $8.18 | $8.18 | 31,701,780 |
| 2024-07-30 | $7.84 | $8.09 | $7.68 | $7.90 | $7.90 | 31,879,170 |
| 2024-07-29 | $7.77 | $8.17 | $7.61 | $7.93 | $7.93 | 42,147,950 |
| 2024-07-26 | $7.20 | $7.80 | $7.17 | $7.65 | $7.65 | 33,834,690 |
| 2024-07-25 | $7.10 | $7.24 | $7.02 | $7.17 | $7.17 | 11,296,820 |
| 2024-07-24 | $7.30 | $7.37 | $7.11 | $7.13 | $7.13 | 10,158,460 |
| 2024-07-23 | $7.36 | $7.45 | $7.28 | $7.29 | $7.29 | 9,425,700 |
| 2024-07-22 | $7.20 | $7.53 | $7.15 | $7.41 | $7.41 | 15,041,200 |
| 2024-07-19 | $7.18 | $7.26 | $7.12 | $7.20 | $7.20 | 9,376,300 |
| 2024-07-18 | $7.25 | $7.25 | $7.04 | $7.17 | $7.17 | 11,142,840 |
| 2024-07-17 | $7.42 | $7.42 | $7.26 | $7.27 | $7.27 | 8,536,430 |
| 2024-07-16 | $7.34 | $7.44 | $7.25 | $7.40 | $7.40 | 9,031,410 |
| 2024-07-15 | $7.48 | $7.49 | $7.30 | $7.34 | $7.34 | 9,569,900 |
| 2024-07-12 | $7.58 | $7.61 | $7.47 | $7.48 | $7.48 | 10,229,830 |
| 2024-07-11 | $7.59 | $7.64 | $7.50 | $7.56 | $7.56 | 13,173,730 |
| 2024-07-10 | $7.44 | $7.57 | $7.33 | $7.46 | $7.46 | 12,506,700 |
| 2024-07-09 | $7.38 | $7.64 | $7.30 | $7.60 | $7.60 | 15,799,780 |
| 2024-07-08 | $7.74 | $7.79 | $7.36 | $7.39 | $7.39 | 15,220,220 |
| 2024-07-05 | $7.79 | $7.83 | $7.63 | $7.81 | $7.81 | 9,359,140 |
| 2024-07-04 | $8.00 | $8.02 | $7.78 | $7.83 | $7.83 | 11,489,180 |
| 2024-07-03 | $8.09 | $8.15 | $7.94 | $7.97 | $7.97 | 14,002,200 |
| 2024-07-02 | $8.30 | $8.48 | $8.07 | $8.13 | $8.13 | 25,282,900 |
| 2024-07-01 | $8.00 | $8.06 | $7.81 | $7.99 | $7.99 | 12,045,000 |
| 2024-06-28 | $7.92 | $8.14 | $7.91 | $8.00 | $8.00 | 11,359,000 |
| 2024-06-27 | $8.03 | $8.13 | $7.96 | $7.98 | $7.98 | 11,089,300 |
| 2024-06-26 | $7.90 | $8.12 | $7.78 | $8.11 | $8.11 | 13,762,700 |
| 2024-06-25 | $7.95 | $8.04 | $7.77 | $7.88 | $7.88 | 13,687,200 |
| 2024-06-24 | $8.20 | $8.25 | $7.90 | $7.94 | $7.94 | 17,396,670 |
| 2024-06-21 | $8.20 | $8.48 | $8.05 | $8.31 | $8.31 | 17,385,220 |
| 2024-06-20 | $8.43 | $8.55 | $8.15 | $8.16 | $8.16 | 18,020,700 |
| 2024-06-19 | $8.55 | $8.73 | $8.47 | $8.50 | $8.50 | 18,598,770 |
| 2024-06-18 | $8.32 | $8.55 | $8.30 | $8.55 | $8.55 | 19,347,790 |
| 2024-06-17 | $8.43 | $8.51 | $8.30 | $8.32 | $8.32 | 14,959,700 |
| 2024-06-14 | $8.40 | $8.49 | $8.30 | $8.49 | $8.49 | 14,247,760 |
| 2024-06-13 | $8.37 | $8.46 | $8.32 | $8.40 | $8.40 | 14,359,170 |
| 2024-06-12 | $8.24 | $8.45 | $8.15 | $8.41 | $8.41 | 14,592,370 |
| 2024-06-11 | $8.17 | $8.28 | $7.97 | $8.25 | $8.25 | 12,981,430 |
| 2024-06-07 | $8.15 | $8.30 | $8.07 | $8.17 | $8.17 | 14,344,310 |
| 2024-06-06 | $8.45 | $8.54 | $8.07 | $8.11 | $8.11 | 23,272,020 |
| 2024-06-05 | $8.49 | $8.61 | $8.38 | $8.46 | $8.46 | 15,483,700 |
| 2024-06-04 | $8.69 | $8.73 | $8.33 | $8.49 | $8.49 | 23,108,910 |
| 2024-06-03 | $8.99 | $9.08 | $8.60 | $8.64 | $8.64 | 29,905,500 |
| 2024-05-31 | $8.55 | $9.13 | $8.55 | $8.95 | $8.95 | 43,697,600 |
| 2024-05-30 | $8.60 | $8.99 | $8.27 | $8.61 | $8.61 | 39,104,140 |
| 2024-05-29 | $8.90 | $9.38 | $8.68 | $8.74 | $8.74 | 51,223,300 |
| 2024-05-28 | $9.01 | $9.42 | $8.80 | $9.08 | $9.08 | 36,683,410 |
| 2024-05-27 | $9.81 | $9.81 | $8.90 | $9.17 | $9.17 | 58,294,110 |
| 2024-05-24 | $10.03 | $10.06 | $9.61 | $9.75 | $9.75 | 45,297,360 |
| 2024-05-23 | $10.05 | $10.30 | $9.90 | $9.97 | $9.97 | 77,387,010 |
| 2024-05-22 | $9.49 | $10.47 | $9.41 | $10.47 | $10.47 | 117,114,250 |
| 2024-05-21 | $9.60 | $9.85 | $9.40 | $9.52 | $9.52 | 27,956,080 |
| 2024-05-20 | $9.60 | $9.92 | $9.43 | $9.69 | $9.69 | 35,630,590 |
| 2024-05-17 | $9.41 | $9.65 | $9.36 | $9.60 | $9.60 | 24,673,130 |
| 2024-05-16 | $9.53 | $9.68 | $9.36 | $9.41 | $9.41 | 24,505,180 |
| 2024-05-15 | $9.40 | $9.67 | $9.24 | $9.55 | $9.55 | 27,203,330 |
| 2024-05-14 | $9.35 | $9.55 | $9.34 | $9.47 | $9.47 | 21,093,590 |
| 2024-05-13 | $9.55 | $9.59 | $9.32 | $9.36 | $9.36 | 28,122,400 |
| 2024-05-10 | $10.09 | $10.17 | $9.65 | $9.70 | $9.70 | 44,403,060 |
| 2024-05-09 | $10.20 | $10.20 | $9.97 | $10.09 | $10.09 | 51,522,640 |
| 2024-05-08 | $10.00 | $10.60 | $9.83 | $10.42 | $10.42 | 99,275,710 |
| 2024-05-07 | $9.20 | $10.11 | $9.11 | $10.11 | $10.11 | 60,402,320 |
| 2024-05-06 | $9.24 | $9.32 | $9.11 | $9.19 | $9.19 | 18,874,140 |
| 2024-04-30 | $9.28 | $9.43 | $9.05 | $9.14 | $9.14 | 18,757,800 |
| 2024-04-29 | $9.06 | $9.38 | $9.06 | $9.27 | $9.27 | 26,235,310 |
| 2024-04-26 | $8.71 | $9.15 | $8.70 | $9.04 | $9.04 | 28,891,170 |
| 2024-04-25 | $8.80 | $8.85 | $8.70 | $8.77 | $8.77 | 15,874,260 |
| 2024-04-24 | $8.56 | $8.85 | $8.56 | $8.84 | $8.84 | 23,296,120 |
| 2024-04-23 | $8.63 | $8.77 | $8.54 | $8.60 | $8.60 | 23,428,010 |
| 2024-04-22 | $9.09 | $9.28 | $8.68 | $8.68 | $8.68 | 39,245,910 |
| 2024-04-19 | $8.59 | $8.72 | $8.47 | $8.65 | $8.65 | 18,524,600 |
| 2024-04-18 | $8.52 | $8.80 | $8.34 | $8.59 | $8.59 | 27,561,090 |
| 2024-04-17 | $7.89 | $8.59 | $7.89 | $8.56 | $8.56 | 32,039,460 |
| 2024-04-16 | $8.65 | $8.68 | $7.89 | $7.89 | $7.89 | 35,246,180 |
| 2024-04-15 | $9.05 | $9.16 | $8.38 | $8.77 | $8.77 | 28,909,670 |
| 2024-04-12 | $9.13 | $9.31 | $9.06 | $9.09 | $9.09 | 16,217,800 |
| 2024-04-11 | $9.18 | $9.35 | $9.10 | $9.14 | $9.14 | 19,433,570 |
| 2024-04-10 | $9.57 | $9.58 | $9.14 | $9.23 | $9.23 | 19,271,270 |
| 2024-04-09 | $9.38 | $9.65 | $9.33 | $9.58 | $9.58 | 19,490,600 |
| 2024-04-08 | $9.64 | $9.64 | $9.32 | $9.36 | $9.36 | 22,306,220 |
| 2024-04-03 | $10.09 | $10.09 | $9.70 | $9.74 | $9.74 | 24,295,460 |
| 2024-04-02 | $10.44 | $10.45 | $9.99 | $10.07 | $10.07 | 35,706,490 |
| 2024-04-01 | $10.03 | $10.46 | $10.03 | $10.44 | $10.44 | 36,997,490 |
| 2024-03-29 | $9.91 | $10.09 | $9.80 | $10.00 | $10.00 | 34,448,750 |
| 2024-03-28 | $9.80 | $10.26 | $9.80 | $10.14 | $10.14 | 40,198,000 |
| 2024-03-27 | $10.60 | $10.62 | $9.77 | $9.81 | $9.81 | 48,902,700 |
| 2024-03-26 | $10.76 | $11.09 | $10.52 | $10.65 | $10.65 | 45,274,500 |
| 2024-03-25 | $11.40 | $11.42 | $10.80 | $10.83 | $10.83 | 54,018,610 |
| 2024-03-22 | $12.07 | $12.08 | $11.33 | $11.55 | $11.55 | 68,114,800 |
| 2024-03-21 | $12.30 | $12.61 | $12.15 | $12.21 | $12.21 | 50,394,400 |
| 2024-03-20 | $12.43 | $12.43 | $12.25 | $12.33 | $12.33 | 44,784,840 |
| 2024-03-19 | $12.35 | $12.72 | $12.16 | $12.51 | $12.51 | 77,205,590 |
| 2024-03-18 | $12.87 | $12.87 | $12.40 | $12.46 | $12.46 | 135,946,080 |
| 2024-03-15 | $11.52 | $12.31 | $11.27 | $12.31 | $12.31 | 97,445,950 |
| 2024-03-14 | $11.51 | $11.66 | $11.23 | $11.51 | $11.51 | 52,795,530 |
| 2024-03-13 | $11.39 | $12.00 | $11.23 | $11.71 | $11.71 | 98,074,640 |
| 2024-03-12 | $11.27 | $11.56 | $11.20 | $11.44 | $11.44 | 57,000,090 |
| 2024-03-11 | $11.40 | $11.55 | $11.01 | $11.31 | $11.31 | 60,211,430 |
| 2024-03-08 | $10.96 | $11.57 | $10.52 | $11.34 | $11.34 | 90,552,250 |
| 2024-03-07 | $11.60 | $11.79 | $10.79 | $10.82 | $10.82 | 81,353,980 |
| 2024-03-06 | $11.50 | $11.79 | $11.19 | $11.62 | $11.62 | 99,141,350 |
| 2024-03-05 | $11.34 | $12.32 | $11.30 | $11.90 | $11.90 | 149,797,870 |
| 2024-03-04 | $10.98 | $11.22 | $10.76 | $11.20 | $11.20 | 60,592,100 |
| 2024-03-01 | $11.17 | $11.26 | $10.70 | $10.90 | $10.90 | 59,027,560 |
| 2024-02-29 | $10.50 | $11.28 | $10.46 | $11.18 | $11.18 | 79,278,860 |
| 2024-02-28 | $11.95 | $11.95 | $10.93 | $10.93 | $10.93 | 102,137,820 |
| 2024-02-27 | $11.03 | $12.14 | $11.02 | $12.14 | $12.14 | 87,987,460 |
| 2024-02-26 | $10.81 | $11.43 | $10.56 | $11.04 | $11.04 | 66,439,950 |
| 2024-02-23 | $10.22 | $11.18 | $10.16 | $10.73 | $10.73 | 73,213,350 |
| 2024-02-22 | $9.53 | $10.38 | $9.53 | $10.38 | $10.38 | 79,070,290 |
| 2024-02-21 | $10.00 | $10.43 | $9.61 | $9.63 | $9.63 | 84,751,830 |
| 2024-02-20 | $8.88 | $9.80 | $8.66 | $9.80 | $9.80 | 47,163,010 |
| 2024-02-19 | $8.63 | $9.16 | $8.62 | $8.91 | $8.91 | 50,755,870 |
| 2024-02-08 | $8.05 | $8.68 | $7.83 | $8.62 | $8.62 | 41,838,770 |
| 2024-02-07 | $7.77 | $8.25 | $7.54 | $8.05 | $8.05 | 55,019,200 |
| 2024-02-06 | $7.35 | $8.04 | $6.85 | $7.75 | $7.75 | 55,832,200 |
| 2024-02-05 | $8.40 | $8.47 | $7.52 | $7.52 | $7.52 | 62,346,500 |
| 2024-02-02 | $8.96 | $9.27 | $8.00 | $8.35 | $8.35 | 68,539,230 |
| 2024-02-01 | $8.50 | $9.23 | $8.40 | $8.89 | $8.89 | 46,763,670 |
| 2024-01-31 | $9.51 | $9.64 | $9.04 | $9.04 | $9.04 | 55,156,790 |
| 2024-01-30 | $10.45 | $10.76 | $9.95 | $10.04 | $10.04 | 59,814,430 |
| 2024-01-29 | $10.89 | $10.98 | $9.98 | $10.05 | $10.05 | 43,750,590 |
| 2024-01-26 | $11.47 | $11.60 | $10.75 | $10.80 | $10.80 | 59,649,990 |
| 2024-01-25 | $11.41 | $11.75 | $10.94 | $11.59 | $11.59 | 74,524,950 |
| 2024-01-24 | $10.70 | $11.42 | $10.70 | $11.21 | $11.21 | 61,360,570 |
| 2024-01-23 | $10.15 | $10.65 | $9.90 | $10.54 | $10.54 | 46,271,060 |
| 2024-01-22 | $11.30 | $11.41 | $10.35 | $10.38 | $10.38 | 63,362,240 |
| 2024-01-19 | $11.75 | $11.97 | $11.48 | $11.50 | $11.50 | 44,333,250 |
| 2024-01-18 | $11.52 | $11.73 | $11.01 | $11.72 | $11.72 | 61,885,950 |
| 2024-01-17 | $12.13 | $12.50 | $11.50 | $11.50 | $11.50 | 68,080,260 |
| 2024-01-16 | $11.89 | $12.29 | $11.53 | $12.13 | $12.13 | 77,845,110 |
| 2024-01-15 | $11.48 | $12.12 | $11.46 | $11.83 | $11.83 | 59,212,480 |
| 2024-01-12 | $12.15 | $12.36 | $11.56 | $11.76 | $11.76 | 83,166,640 |
| 2024-01-11 | $11.06 | $12.09 | $11.06 | $12.09 | $12.09 | 74,801,070 |
| 2024-01-10 | $11.60 | $11.90 | $10.88 | $10.99 | $10.99 | 77,139,950 |
| 2024-01-09 | $11.99 | $12.55 | $11.72 | $11.95 | $11.95 | 117,506,240 |
| 2024-01-08 | $11.05 | $11.87 | $11.05 | $11.87 | $11.87 | 34,525,010 |
| 2024-01-05 | $11.87 | $11.96 | $10.68 | $10.79 | $10.79 | 68,569,810 |
| 2024-01-04 | $12.17 | $12.35 | $11.67 | $11.81 | $11.81 | 45,940,790 |
| 2024-01-03 | $12.99 | $13.08 | $11.85 | $12.14 | $12.14 | 83,813,270 |
| 2024-01-02 | $13.45 | $13.89 | $12.74 | $12.79 | $12.79 | 112,081,440 |
| 2024-01-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-29 | $12.70 | $13.50 | $12.58 | $13.25 | $13.25 | 123,864,330 |
| 2023-12-28 | $12.88 | $13.60 | $12.30 | $12.80 | $12.80 | 158,391,610 |
| 2023-12-27 | $11.65 | $12.69 | $11.32 | $12.69 | $12.69 | 125,783,700 |
| 2023-12-26 | $11.36 | $11.89 | $11.24 | $11.54 | $11.54 | 62,893,960 |
| 2023-12-25 | $11.31 | $11.46 | $11.16 | $11.45 | $11.45 | 28,459,900 |
| 2023-12-22 | $11.43 | $11.74 | $11.21 | $11.21 | $11.21 | 37,594,070 |
| 2023-12-21 | $11.47 | $11.61 | $11.15 | $11.42 | $11.42 | 31,836,480 |
| 2023-12-20 | $11.64 | $11.81 | $11.41 | $11.50 | $11.50 | 35,542,330 |
| 2023-12-19 | $11.86 | $11.96 | $11.65 | $11.75 | $11.75 | 30,089,640 |
| 2023-12-18 | $12.35 | $12.35 | $11.77 | $11.85 | $11.85 | 43,962,190 |
| 2023-12-15 | $12.45 | $12.59 | $12.10 | $12.22 | $12.22 | 48,087,300 |
| 2023-12-14 | $12.49 | $12.68 | $12.08 | $12.46 | $12.46 | 77,915,220 |
| 2023-12-13 | $12.67 | $13.18 | $12.46 | $12.49 | $12.49 | 91,731,320 |
| 2023-12-12 | $12.48 | $12.97 | $12.10 | $12.70 | $12.70 | 73,061,020 |
| 2023-12-11 | $12.06 | $12.77 | $12.06 | $12.48 | $12.48 | 74,159,440 |
| 2023-12-08 | $13.04 | $13.18 | $12.05 | $12.05 | $12.05 | 76,867,500 |
| 2023-12-07 | $13.32 | $13.47 | $12.74 | $13.01 | $13.01 | 77,161,650 |
| 2023-12-06 | $13.48 | $13.85 | $13.19 | $13.54 | $13.54 | 73,005,140 |
| 2023-12-05 | $14.88 | $15.07 | $13.50 | $13.54 | $13.54 | 112,584,010 |
| 2023-12-04 | $15.63 | $15.85 | $14.46 | $15.00 | $15.00 | 107,359,460 |
| 2023-12-01 | $15.53 | $16.12 | $14.53 | $15.80 | $15.80 | 128,293,860 |
| 2023-11-30 | $16.35 | $16.54 | $15.09 | $15.45 | $15.45 | 139,879,410 |
| 2023-11-29 | $14.45 | $15.87 | $14.15 | $15.87 | $15.87 | 105,490,300 |
| 2023-11-28 | $15.71 | $16.17 | $14.43 | $14.43 | $14.43 | 150,579,880 |
| 2023-11-27 | $16.00 | $16.79 | $15.43 | $16.03 | $16.03 | 131,534,250 |
| 2023-11-24 | $17.10 | $17.26 | $15.30 | $16.40 | $16.40 | 150,660,680 |
| 2023-11-23 | $16.16 | $17.28 | $15.22 | $16.45 | $16.45 | 133,674,220 |
| 2023-11-22 | $17.21 | $17.50 | $15.71 | $16.41 | $16.41 | 144,221,580 |
| 2023-11-21 | $17.46 | $18.01 | $16.20 | $16.88 | $16.88 | 178,961,470 |
| 2023-11-20 | $16.37 | $16.37 | $16.03 | $16.37 | $16.37 | 33,458,250 |
| 2023-11-17 | $14.88 | $14.88 | $12.81 | $14.88 | $14.88 | 186,881,630 |
| 2023-11-16 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 20,398,960 |
| 2023-11-15 | $11.89 | $12.30 | $11.65 | $12.30 | $12.30 | 74,145,250 |
| 2023-11-14 | $10.25 | $11.18 | $10.25 | $11.18 | $11.18 | 99,120,020 |
| 2023-11-13 | $9.45 | $10.44 | $9.45 | $10.16 | $10.16 | 78,794,550 |
| 2023-11-10 | $9.31 | $9.60 | $9.17 | $9.49 | $9.49 | 17,388,280 |
| 2023-11-09 | $9.37 | $9.96 | $9.25 | $9.35 | $9.35 | 23,083,550 |
| 2023-11-08 | $9.33 | $9.56 | $9.23 | $9.51 | $9.51 | 20,500,190 |
| 2023-11-07 | $8.92 | $9.64 | $8.81 | $9.37 | $9.37 | 29,689,190 |
| 2023-11-06 | $8.92 | $9.02 | $8.80 | $8.92 | $8.92 | 10,631,990 |
| 2023-11-03 | $8.54 | $9.20 | $8.53 | $8.90 | $8.90 | 20,553,790 |
| 2023-11-02 | $8.68 | $8.73 | $8.41 | $8.45 | $8.45 | 10,451,090 |
| 2023-11-01 | $8.76 | $8.78 | $8.63 | $8.73 | $8.73 | 9,640,040 |
| 2023-10-31 | $8.69 | $8.97 | $8.58 | $8.76 | $8.76 | 15,937,730 |
| 2023-10-30 | $8.66 | $8.92 | $8.65 | $8.72 | $8.72 | 22,905,420 |
| 2023-10-27 | $8.61 | $9.41 | $8.54 | $8.98 | $8.98 | 44,695,210 |
| 2023-10-26 | $7.77 | $8.59 | $7.70 | $8.59 | $8.59 | 23,432,330 |
| 2023-10-25 | $7.80 | $7.93 | $7.76 | $7.81 | $7.81 | 5,674,300 |
| 2023-10-24 | $7.80 | $7.93 | $7.69 | $7.79 | $7.79 | 5,076,500 |
| 2023-10-23 | $7.79 | $7.98 | $7.63 | $7.79 | $7.79 | 8,285,600 |
| 2023-10-20 | $8.10 | $8.24 | $7.80 | $7.85 | $7.85 | 12,179,100 |
| 2023-10-19 | $8.47 | $8.53 | $8.14 | $8.16 | $8.16 | 8,085,400 |
| 2023-10-18 | $8.65 | $8.66 | $8.49 | $8.50 | $8.50 | 3,771,880 |
| 2023-10-17 | $8.74 | $8.75 | $8.59 | $8.67 | $8.67 | 4,309,400 |
| 2023-10-16 | $8.86 | $8.88 | $8.66 | $8.71 | $8.71 | 5,176,370 |
| 2023-10-13 | $8.78 | $8.89 | $8.69 | $8.81 | $8.81 | 4,440,900 |
| 2023-10-12 | $8.82 | $8.91 | $8.70 | $8.77 | $8.77 | 3,937,900 |
| 2023-10-11 | $8.81 | $8.92 | $8.72 | $8.81 | $8.81 | 5,088,000 |
| 2023-10-10 | $8.88 | $8.97 | $8.76 | $8.81 | $8.81 | 4,255,400 |
| 2023-10-09 | $8.80 | $9.00 | $8.72 | $8.88 | $8.88 | 5,597,930 |
| 2023-09-28 | $8.61 | $8.91 | $8.59 | $8.88 | $8.88 | 5,991,990 |
| 2023-09-27 | $8.61 | $8.65 | $8.45 | $8.57 | $8.57 | 3,848,650 |
| 2023-09-26 | $8.65 | $8.69 | $8.56 | $8.61 | $8.61 | 3,323,200 |
| 2023-09-25 | $8.82 | $8.85 | $8.62 | $8.65 | $8.65 | 4,153,100 |
| 2023-09-22 | $8.47 | $8.82 | $8.43 | $8.79 | $8.79 | 6,039,360 |
| 2023-09-21 | $8.38 | $8.65 | $8.38 | $8.48 | $8.48 | 4,231,080 |
| 2023-09-20 | $8.55 | $8.77 | $8.50 | $8.50 | $8.50 | 4,177,520 |
| 2023-09-19 | $8.68 | $8.71 | $8.52 | $8.54 | $8.54 | 3,673,420 |
| 2023-09-18 | $8.67 | $8.77 | $8.61 | $8.72 | $8.72 | 2,985,620 |
| 2023-09-15 | $8.83 | $8.91 | $8.65 | $8.69 | $8.69 | 3,944,780 |
| 2023-09-14 | $8.79 | $8.94 | $8.78 | $8.81 | $8.81 | 3,880,780 |
| 2023-09-13 | $9.00 | $9.02 | $8.76 | $8.85 | $8.85 | 4,234,380 |
| 2023-09-12 | $9.03 | $9.04 | $8.93 | $9.00 | $9.00 | 3,246,400 |
| 2023-09-11 | $8.92 | $9.02 | $8.80 | $8.97 | $8.97 | 4,603,200 |
| 2023-09-08 | $8.76 | $8.96 | $8.71 | $8.92 | $8.92 | 4,298,620 |
| 2023-09-07 | $8.90 | $8.99 | $8.79 | $8.81 | $8.81 | 4,349,800 |
| 2023-09-06 | $8.88 | $8.98 | $8.75 | $8.97 | $8.97 | 4,538,520 |
| 2023-09-05 | $8.89 | $8.95 | $8.81 | $8.86 | $8.86 | 3,571,500 |
| 2023-09-04 | $8.76 | $8.90 | $8.76 | $8.89 | $8.89 | 4,474,400 |
| 2023-09-01 | $8.82 | $8.82 | $8.70 | $8.78 | $8.78 | 2,489,270 |
| 2023-08-31 | $8.80 | $8.80 | $8.67 | $8.76 | $8.76 | 3,507,100 |
| 2023-08-30 | $8.70 | $8.91 | $8.70 | $8.78 | $8.78 | 4,960,270 |
| 2023-08-29 | $8.40 | $8.72 | $8.39 | $8.70 | $8.70 | 5,590,470 |
| 2023-08-28 | $8.80 | $8.85 | $8.34 | $8.38 | $8.38 | 6,029,370 |
| 2023-08-25 | $8.61 | $8.61 | $8.26 | $8.34 | $8.34 | 5,802,270 |
| 2023-08-24 | $8.73 | $8.79 | $8.57 | $8.60 | $8.60 | 3,951,230 |
| 2023-08-23 | $8.77 | $8.86 | $8.70 | $8.73 | $8.73 | 2,787,600 |
| 2023-08-22 | $8.80 | $8.90 | $8.65 | $8.87 | $8.87 | 4,517,500 |
| 2023-08-21 | $8.84 | $8.98 | $8.77 | $8.80 | $8.80 | 3,779,880 |
| 2023-08-18 | $8.98 | $9.06 | $8.88 | $8.88 | $8.88 | 2,843,650 |
| 2023-08-17 | $8.88 | $9.07 | $8.75 | $8.99 | $8.99 | 3,119,970 |
| 2023-08-16 | $9.03 | $9.03 | $8.82 | $8.86 | $8.86 | 3,958,570 |
| 2023-08-15 | $9.14 | $9.15 | $8.92 | $9.01 | $9.01 | 3,342,480 |
| 2023-08-14 | $9.01 | $9.14 | $9.00 | $9.10 | $9.10 | 3,421,670 |
| 2023-08-11 | $9.24 | $9.30 | $9.10 | $9.12 | $9.12 | 4,255,330 |
| 2023-08-10 | $9.31 | $9.35 | $9.22 | $9.28 | $9.28 | 4,313,200 |
| 2023-08-09 | $9.55 | $9.62 | $9.26 | $9.26 | $9.26 | 7,040,100 |
| 2023-08-08 | $9.76 | $9.76 | $9.55 | $9.58 | $9.58 | 3,971,700 |
| 2023-08-07 | $9.80 | $9.89 | $9.67 | $9.72 | $9.72 | 4,422,100 |
| 2023-08-04 | $9.49 | $10.04 | $9.48 | $9.84 | $9.84 | 11,767,740 |
| 2023-08-03 | $9.51 | $9.61 | $9.49 | $9.49 | $9.49 | 4,509,370 |
| 2023-08-02 | $9.66 | $9.72 | $9.46 | $9.54 | $9.54 | 6,851,100 |
| 2023-08-01 | $9.76 | $9.79 | $9.60 | $9.68 | $9.68 | 5,380,650 |
| 2023-07-31 | $9.93 | $10.00 | $9.76 | $9.81 | $9.81 | 6,296,580 |
| 2023-07-28 | $9.79 | $10.01 | $9.73 | $9.96 | $9.96 | 6,128,330 |
| 2023-07-27 | $9.63 | $10.05 | $9.63 | $9.83 | $9.83 | 7,150,510 |
| 2023-07-26 | $9.76 | $9.91 | $9.55 | $9.68 | $9.68 | 5,667,520 |
| 2023-07-25 | $9.58 | $9.73 | $9.56 | $9.71 | $9.71 | 3,791,580 |
| 2023-07-24 | $9.47 | $9.56 | $9.45 | $9.50 | $9.50 | 2,247,400 |
| 2023-07-21 | $9.51 | $9.64 | $9.44 | $9.50 | $9.50 | 2,776,420 |
| 2023-07-20 | $9.75 | $9.75 | $9.50 | $9.53 | $9.53 | 3,640,420 |
| 2023-07-19 | $9.62 | $9.74 | $9.55 | $9.69 | $9.69 | 3,705,650 |
| 2023-07-18 | $9.87 | $9.88 | $9.64 | $9.66 | $9.66 | 3,943,000 |
| 2023-07-17 | $9.80 | $10.00 | $9.74 | $9.84 | $9.84 | 4,520,000 |
| 2023-07-14 | $9.97 | $10.06 | $9.85 | $10.00 | $10.00 | 5,851,070 |
| 2023-07-13 | $9.95 | $10.14 | $9.90 | $10.07 | $10.07 | 4,565,200 |
| 2023-07-12 | $10.16 | $10.17 | $9.88 | $9.88 | $9.88 | 6,472,000 |
| 2023-07-11 | $10.14 | $10.29 | $10.14 | $10.19 | $10.18 | 3,613,040 |
| 2023-07-10 | $10.32 | $10.35 | $10.15 | $10.19 | $10.18 | 4,906,500 |
| 2023-07-07 | $10.27 | $10.39 | $10.10 | $10.35 | $10.34 | 6,164,690 |
| 2023-07-06 | $10.31 | $10.48 | $10.28 | $10.30 | $10.29 | 4,966,900 |
| 2023-07-05 | $10.46 | $10.52 | $10.31 | $10.34 | $10.33 | 6,182,000 |
| 2023-07-04 | $10.55 | $10.69 | $10.45 | $10.53 | $10.52 | 6,732,800 |
| 2023-07-03 | $10.76 | $10.79 | $10.47 | $10.63 | $10.62 | 9,942,520 |
| 2023-06-30 | $10.72 | $10.90 | $10.65 | $10.79 | $10.78 | 10,765,930 |
| 2023-06-29 | $10.49 | $10.90 | $10.48 | $10.73 | $10.72 | 13,533,620 |
| 2023-06-28 | $10.57 | $10.64 | $10.15 | $10.57 | $10.56 | 9,072,310 |
| 2023-06-27 | $10.41 | $10.62 | $10.34 | $10.54 | $10.53 | 8,987,940 |
| 2023-06-26 | $10.79 | $11.00 | $10.38 | $10.43 | $10.42 | 18,475,470 |
| 2023-06-21 | $10.45 | $11.47 | $10.24 | $10.90 | $10.89 | 28,471,480 |
| 2023-06-20 | $10.50 | $10.68 | $10.35 | $10.52 | $10.51 | 11,051,180 |
| 2023-06-19 | $10.53 | $10.75 | $10.51 | $10.55 | $10.54 | 11,390,970 |
| 2023-06-16 | $10.35 | $10.74 | $10.29 | $10.56 | $10.55 | 14,690,040 |
| 2023-06-15 | $9.98 | $10.65 | $9.96 | $10.34 | $10.33 | 18,135,660 |
| 2023-06-14 | $10.11 | $10.18 | $9.96 | $9.98 | $9.97 | 8,840,120 |
| 2023-06-13 | $10.14 | $10.27 | $10.10 | $10.16 | $10.15 | 6,805,370 |
| 2023-06-12 | $10.31 | $10.31 | $10.12 | $10.20 | $10.19 | 6,542,010 |
| 2023-06-09 | $10.15 | $10.28 | $10.09 | $10.28 | $10.27 | 8,443,110 |
| 2023-06-08 | $10.23 | $10.30 | $10.09 | $10.22 | $10.21 | 9,376,500 |
| 2023-06-07 | $10.08 | $10.44 | $9.96 | $10.22 | $10.21 | 16,277,200 |
| 2023-06-06 | $10.43 | $10.48 | $10.10 | $10.13 | $10.12 | 15,995,330 |
| 2023-06-05 | $10.29 | $10.65 | $10.29 | $10.48 | $10.47 | 20,518,310 |
| 2023-06-02 | $10.75 | $10.75 | $10.36 | $10.47 | $10.46 | 39,445,050 |
| 2023-06-01 | $10.23 | $11.15 | $10.07 | $11.15 | $11.14 | 29,608,500 |
| 2023-05-31 | $10.13 | $10.38 | $10.06 | $10.14 | $10.13 | 19,802,420 |
| 2023-05-30 | $10.58 | $10.60 | $10.02 | $10.37 | $10.36 | 30,675,790 |
| 2023-05-29 | $9.68 | $10.14 | $9.61 | $9.97 | $9.96 | 12,949,090 |
| 2023-05-26 | $9.60 | $9.72 | $9.50 | $9.68 | $9.67 | 9,357,950 |
| 2023-05-25 | $9.71 | $9.83 | $9.50 | $9.60 | $9.59 | 8,200,750 |
| 2023-05-24 | $9.51 | $9.83 | $9.50 | $9.71 | $9.70 | 8,146,440 |
| 2023-05-23 | $9.49 | $9.72 | $9.40 | $9.66 | $9.65 | 6,109,050 |
| 2023-05-22 | $9.63 | $9.82 | $9.45 | $9.49 | $9.48 | 6,625,550 |
| 2023-05-19 | $9.50 | $9.81 | $9.40 | $9.70 | $9.69 | 9,160,610 |
| 2023-05-18 | $9.20 | $9.49 | $9.18 | $9.47 | $9.46 | 8,641,570 |
| 2023-05-17 | $9.10 | $9.27 | $9.05 | $9.26 | $9.25 | 5,597,000 |
| 2023-05-16 | $9.05 | $9.44 | $9.05 | $9.23 | $9.22 | 8,443,310 |
| 2023-05-15 | $8.97 | $9.01 | $8.77 | $9.01 | $9.00 | 6,776,650 |
| 2023-05-12 | $9.00 | $9.14 | $8.95 | $9.00 | $8.99 | 3,823,700 |
| 2023-05-11 | $9.07 | $9.20 | $8.95 | $9.04 | $9.03 | 3,755,170 |
| 2023-05-10 | $9.04 | $9.24 | $8.95 | $9.07 | $9.06 | 6,789,760 |
| 2023-05-09 | $9.30 | $9.35 | $9.01 | $9.02 | $9.01 | 8,150,930 |
| 2023-05-08 | $9.35 | $9.51 | $9.31 | $9.35 | $9.34 | 5,526,500 |
| 2023-05-05 | $9.57 | $9.64 | $9.27 | $9.38 | $9.38 | 5,433,960 |
| 2023-05-04 | $9.19 | $9.81 | $9.19 | $9.60 | $9.60 | 8,310,100 |
| 2023-05-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-05-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-04-28 | $9.29 | $9.55 | $9.11 | $9.38 | $9.38 | 7,915,970 |
| 2023-04-27 | $9.59 | $9.70 | $9.40 | $9.44 | $9.44 | 5,766,800 |
| 2023-04-26 | $9.71 | $9.90 | $9.57 | $9.64 | $9.64 | 5,585,400 |
| 2023-04-25 | $9.91 | $9.91 | $9.55 | $9.64 | $9.64 | 7,118,100 |
| 2023-04-24 | $9.93 | $9.99 | $9.75 | $9.90 | $9.90 | 6,150,220 |
| 2023-04-21 | $10.26 | $10.26 | $9.80 | $9.98 | $9.98 | 9,112,380 |
| 2023-04-20 | $10.17 | $10.32 | $10.11 | $10.25 | $10.25 | 4,384,060 |
| 2023-04-19 | $10.18 | $10.27 | $10.14 | $10.16 | $10.16 | 4,064,370 |
| 2023-04-18 | $10.15 | $10.31 | $10.02 | $10.21 | $10.21 | 6,195,280 |
| 2023-04-17 | $10.24 | $10.30 | $10.10 | $10.15 | $10.15 | 7,124,470 |
| 2023-04-14 | $10.21 | $10.50 | $10.18 | $10.29 | $10.29 | 5,960,880 |
| 2023-04-13 | $10.43 | $10.47 | $10.19 | $10.23 | $10.23 | 7,606,820 |
| 2023-04-12 | $10.38 | $10.51 | $10.22 | $10.48 | $10.48 | 8,801,210 |
| 2023-04-11 | $10.28 | $10.57 | $10.07 | $10.34 | $10.34 | 10,922,570 |
| 2023-04-10 | $10.65 | $10.70 | $10.23 | $10.25 | $10.25 | 9,391,990 |
| 2023-04-07 | $10.55 | $10.68 | $10.50 | $10.65 | $10.65 | 6,057,480 |
| 2023-04-06 | $10.53 | $10.79 | $10.45 | $10.58 | $10.58 | 8,689,780 |
| 2023-04-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-04-04 | $10.56 | $10.80 | $10.45 | $10.64 | $10.64 | 8,465,260 |
| 2023-04-03 | $10.53 | $10.68 | $10.42 | $10.57 | $10.57 | 9,478,170 |
| 2023-03-31 | $10.49 | $10.65 | $10.35 | $10.53 | $10.53 | 6,777,530 |
| 2023-03-30 | $10.71 | $10.79 | $10.41 | $10.53 | $10.53 | 7,352,170 |
| 2023-03-29 | $10.76 | $10.86 | $10.72 | $10.73 | $10.73 | 5,035,000 |
| 2023-03-28 | $10.98 | $10.98 | $10.72 | $10.73 | $10.73 | 7,525,100 |
| 2023-03-27 | $11.01 | $11.08 | $10.89 | $10.93 | $10.93 | 7,023,530 |
| 2023-03-24 | $11.18 | $11.18 | $10.91 | $11.00 | $11.00 | 10,206,970 |
| 2023-03-23 | $11.23 | $11.25 | $11.08 | $11.23 | $11.23 | 8,618,100 |
| 2023-03-22 | $11.05 | $11.35 | $10.95 | $11.25 | $11.25 | 12,452,240 |
| 2023-03-21 | $10.93 | $11.05 | $10.91 | $11.02 | $11.02 | 4,212,900 |
| 2023-03-20 | $10.92 | $11.15 | $10.90 | $10.94 | $10.94 | 6,499,930 |
| 2023-03-17 | $10.79 | $11.05 | $10.79 | $10.95 | $10.95 | 6,575,150 |
| 2023-03-16 | $10.88 | $10.93 | $10.68 | $10.74 | $10.74 | 6,559,580 |
| 2023-03-15 | $11.11 | $11.12 | $10.90 | $10.92 | $10.92 | 5,185,940 |
| 2023-03-14 | $11.11 | $11.18 | $10.92 | $11.03 | $11.03 | 5,861,600 |
| 2023-03-13 | $10.92 | $11.17 | $10.88 | $11.17 | $11.17 | 6,103,770 |
| 2023-03-10 | $11.05 | $11.28 | $10.99 | $10.99 | $10.99 | 6,960,860 |
| 2023-03-09 | $11.11 | $11.15 | $11.00 | $11.10 | $11.10 | 4,481,810 |
| 2023-03-08 | $11.06 | $11.17 | $10.97 | $11.13 | $11.13 | 6,336,370 |
| 2023-03-07 | $11.46 | $11.49 | $11.05 | $11.08 | $11.08 | 10,687,670 |
| 2023-03-06 | $11.19 | $11.60 | $11.13 | $11.48 | $11.48 | 15,724,530 |
| 2023-03-03 | $11.24 | $11.30 | $11.01 | $11.19 | $11.19 | 6,778,520 |
| 2023-03-02 | $11.25 | $11.40 | $11.22 | $11.26 | $11.26 | 7,895,830 |
| 2023-03-01 | $11.18 | $11.32 | $11.13 | $11.26 | $11.26 | 7,210,460 |
| 2023-02-28 | $11.29 | $11.40 | $11.03 | $11.18 | $11.18 | 9,690,650 |
| 2023-02-27 | $11.24 | $11.54 | $11.18 | $11.25 | $11.25 | 10,364,290 |
| 2023-02-24 | $11.26 | $11.37 | $11.16 | $11.25 | $11.25 | 6,882,760 |
| 2023-02-23 | $11.33 | $11.40 | $11.21 | $11.26 | $11.26 | 8,734,700 |
| 2023-02-22 | $11.20 | $11.40 | $11.00 | $11.30 | $11.30 | 10,765,150 |
| 2023-02-21 | $10.77 | $11.24 | $10.75 | $11.15 | $11.15 | 16,416,770 |
| 2023-02-20 | $10.56 | $10.72 | $10.56 | $10.65 | $10.65 | 9,320,000 |
| 2023-02-17 | $10.87 | $10.88 | $10.63 | $10.63 | $10.63 | 7,980,830 |
| 2023-02-16 | $11.04 | $11.18 | $10.74 | $10.86 | $10.86 | 10,783,800 |
| 2023-02-15 | $11.00 | $11.17 | $10.96 | $11.02 | $11.02 | 6,863,840 |
| 2023-02-14 | $11.02 | $11.08 | $10.92 | $11.02 | $11.02 | 6,577,650 |
| 2023-02-13 | $11.23 | $11.29 | $10.93 | $11.05 | $11.05 | 11,098,100 |
| 2023-02-10 | $11.40 | $11.49 | $11.04 | $11.22 | $11.22 | 13,603,950 |
| 2023-02-09 | $11.27 | $11.48 | $11.16 | $11.38 | $11.38 | 8,391,860 |
| 2023-02-08 | $11.30 | $11.43 | $11.24 | $11.28 | $11.28 | 8,008,440 |
| 2023-02-07 | $11.32 | $11.43 | $11.16 | $11.37 | $11.37 | 11,247,390 |
| 2023-02-06 | $10.92 | $11.60 | $10.84 | $11.29 | $11.29 | 23,216,730 |
| 2023-02-03 | $11.02 | $11.16 | $10.80 | $10.93 | $10.93 | 11,346,580 |
| 2023-02-02 | $11.02 | $11.26 | $10.90 | $11.08 | $11.08 | 14,228,550 |
| 2023-02-01 | $10.36 | $11.22 | $10.30 | $10.99 | $10.99 | 25,320,760 |
| 2023-01-31 | $10.38 | $10.50 | $10.30 | $10.34 | $10.34 | 4,910,390 |
| 2023-01-30 | $10.38 | $10.51 | $10.18 | $10.47 | $10.47 | 8,988,610 |
| 2023-01-20 | $10.18 | $10.44 | $10.13 | $10.25 | $10.25 | 7,916,260 |
| 2023-01-19 | $9.97 | $10.28 | $9.93 | $10.21 | $10.21 | 11,529,030 |
| 2023-01-18 | $9.93 | $10.04 | $9.91 | $9.95 | $9.95 | 3,462,900 |
| 2023-01-17 | $10.07 | $10.07 | $9.75 | $9.94 | $9.94 | 6,265,430 |
| 2023-01-16 | $9.98 | $10.08 | $9.92 | $9.98 | $9.98 | 5,401,500 |
| 2023-01-13 | $10.09 | $10.11 | $9.90 | $10.03 | $10.03 | 2,624,400 |
| 2023-01-12 | $10.09 | $10.15 | $9.96 | $10.03 | $10.03 | 4,232,300 |
| 2023-01-11 | $10.35 | $10.46 | $9.98 | $9.99 | $9.99 | 6,934,430 |
| 2023-01-10 | $10.35 | $10.45 | $10.26 | $10.28 | $10.28 | 3,824,230 |
| 2023-01-09 | $10.56 | $10.59 | $10.35 | $10.37 | $10.37 | 4,471,450 |
| 2023-01-06 | $10.62 | $10.72 | $10.48 | $10.56 | $10.56 | 4,601,520 |
| 2023-01-05 | $10.80 | $10.80 | $10.58 | $10.60 | $10.60 | 4,810,300 |
| 2023-01-04 | $10.45 | $10.83 | $10.40 | $10.71 | $10.71 | 10,294,670 |
| 2023-01-03 | $10.35 | $10.49 | $10.34 | $10.48 | $10.48 | 4,733,890 |
| 2023-01-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2022-12-30 | $10.47 | $10.48 | $10.34 | $10.41 | $10.41 | 3,177,010 |
| 2022-12-29 | $10.37 | $10.62 | $10.25 | $10.44 | $10.44 | 5,520,430 |
| 2022-12-28 | $10.11 | $10.50 | $10.11 | $10.38 | $10.38 | 7,424,960 |
| 2022-12-27 | $10.58 | $10.61 | $10.18 | $10.23 | $10.23 | 8,314,320 |
| 2022-12-26 | $10.51 | $10.79 | $10.44 | $10.51 | $10.51 | 9,533,000 |
| 2022-12-23 | $10.85 | $10.98 | $9.90 | $10.59 | $10.59 | 14,696,670 |
| 2022-12-22 | $10.95 | $11.10 | $10.87 | $10.92 | $10.92 | 8,787,240 |
| 2022-12-21 | $10.93 | $10.93 | $10.74 | $10.92 | $10.92 | 5,411,280 |
| 2022-12-20 | $10.80 | $11.03 | $10.70 | $10.84 | $10.84 | 8,888,160 |
| 2022-12-19 | $10.92 | $11.10 | $10.75 | $10.79 | $10.79 | 9,682,630 |
| 2022-12-16 | $11.01 | $11.16 | $10.86 | $10.88 | $10.88 | 10,170,090 |
| 2022-12-15 | $10.87 | $11.13 | $10.71 | $11.10 | $11.10 | 12,861,960 |
| 2022-12-14 | $10.80 | $11.16 | $10.78 | $10.81 | $10.81 | 9,405,800 |
| 2022-12-13 | $10.87 | $11.22 | $10.68 | $10.87 | $10.87 | 11,548,930 |
| 2022-12-12 | $11.04 | $11.04 | $10.77 | $10.81 | $10.81 | 8,289,700 |
| 2022-12-09 | $11.06 | $11.15 | $10.75 | $11.04 | $11.04 | 12,935,940 |
| 2022-12-08 | $10.80 | $11.04 | $10.60 | $11.00 | $11.00 | 11,317,560 |
| 2022-12-07 | $11.03 | $11.03 | $10.80 | $10.89 | $10.89 | 8,174,600 |
| 2022-12-06 | $11.16 | $11.27 | $10.88 | $11.04 | $11.04 | 10,766,230 |
| 2022-12-05 | $11.08 | $11.36 | $10.95 | $11.25 | $11.25 | 13,031,880 |
| 2022-12-01 | $10.94 | $11.08 | $10.85 | $10.87 | $10.87 | 9,644,890 |
| 2022-11-30 | $11.00 | $11.08 | $10.77 | $10.87 | $10.87 | 11,252,250 |
| 2022-11-29 | $10.53 | $11.04 | $10.46 | $11.02 | $11.02 | 18,855,930 |
| 2022-11-28 | $10.45 | $10.58 | $10.36 | $10.51 | $10.51 | 11,243,400 |
| 2022-11-25 | $10.78 | $10.82 | $10.55 | $10.61 | $10.61 | 14,693,920 |
| 2022-11-24 | $11.27 | $11.49 | $10.73 | $10.76 | $10.76 | 29,339,450 |
| 2022-11-23 | $11.53 | $11.60 | $11.00 | $11.24 | $11.24 | 46,309,710 |
| 2022-11-22 | $10.95 | $12.03 | $10.95 | $11.75 | $11.75 | 82,072,150 |
| 2022-11-21 | $10.60 | $11.09 | $10.60 | $10.94 | $10.94 | 14,142,100 |
| 2022-11-18 | $10.88 | $11.01 | $10.72 | $10.76 | $10.76 | 12,625,400 |
| 2022-11-17 | $10.61 | $10.83 | $10.48 | $10.82 | $10.82 | 10,107,300 |
| 2022-11-16 | $10.49 | $10.74 | $10.46 | $10.62 | $10.62 | 10,789,430 |
| 2022-11-15 | $10.31 | $10.62 | $10.25 | $10.49 | $10.49 | 7,162,170 |
| 2022-11-14 | $10.34 | $10.61 | $10.20 | $10.30 | $10.30 | 8,480,160 |
| 2022-11-11 | $10.69 | $10.74 | $10.26 | $10.34 | $10.34 | 12,497,460 |
| 2022-11-10 | $10.79 | $10.79 | $10.50 | $10.53 | $10.53 | 8,890,900 |
| 2022-11-09 | $10.64 | $10.90 | $10.47 | $10.83 | $10.83 | 8,797,960 |
| 2022-11-08 | $10.62 | $10.68 | $10.45 | $10.64 | $10.64 | 8,022,830 |
| 2022-11-07 | $10.93 | $10.98 | $10.56 | $10.59 | $10.59 | 13,535,000 |
| 2022-11-04 | $10.86 | $11.00 | $10.73 | $10.99 | $10.99 | 11,450,380 |
| 2022-11-03 | $10.90 | $10.91 | $10.72 | $10.82 | $10.82 | 12,251,480 |
| 2022-11-02 | $10.37 | $10.97 | $10.24 | $10.83 | $10.83 | 24,118,910 |
| 2022-11-01 | $9.87 | $10.36 | $9.74 | $10.34 | $10.34 | 14,565,470 |
| 2022-10-31 | $9.50 | $9.95 | $9.49 | $9.90 | $9.90 | 9,256,640 |
| 2022-10-28 | $10.00 | $10.16 | $9.65 | $9.70 | $9.70 | 11,687,090 |
| 2022-10-27 | $10.12 | $10.29 | $9.99 | $10.06 | $10.06 | 9,615,010 |
| 2022-10-26 | $10.22 | $10.34 | $10.10 | $10.16 | $10.16 | 12,682,710 |
| 2022-10-25 | $10.10 | $10.34 | $9.94 | $10.22 | $10.22 | 14,948,040 |
| 2022-10-24 | $9.90 | $10.45 | $9.72 | $10.13 | $10.13 | 23,845,490 |
| 2022-10-21 | $11.02 | $11.24 | $10.00 | $10.00 | $10.00 | 29,648,180 |
| 2022-10-20 | $10.81 | $11.30 | $10.69 | $11.11 | $11.11 | 16,494,680 |
| 2022-10-19 | $11.15 | $11.21 | $10.76 | $10.81 | $10.81 | 15,863,040 |
| 2022-10-18 | $10.80 | $11.36 | $10.63 | $11.20 | $11.20 | 22,264,090 |
| 2022-10-17 | $10.66 | $10.93 | $10.63 | $10.76 | $10.76 | 7,737,030 |
| 2022-10-14 | $10.78 | $10.84 | $10.53 | $10.77 | $10.77 | 11,698,880 |
| 2022-10-13 | $10.45 | $10.94 | $10.44 | $10.74 | $10.74 | 16,232,040 |
| 2022-10-12 | $10.20 | $10.57 | $10.06 | $10.53 | $10.53 | 8,464,070 |
| 2022-10-11 | $10.13 | $10.43 | $10.07 | $10.26 | $10.26 | 8,435,320 |
| 2022-10-10 | $9.94 | $10.59 | $9.84 | $10.20 | $10.20 | 14,471,690 |
| 2022-09-30 | $9.64 | $10.35 | $9.45 | $10.09 | $10.09 | 13,720,120 |
| 2022-09-29 | $9.83 | $9.87 | $9.49 | $9.53 | $9.53 | 5,143,300 |
| 2022-09-28 | $10.10 | $10.10 | $9.60 | $9.79 | $9.79 | 6,814,700 |
| 2022-09-27 | $10.00 | $10.15 | $9.93 | $10.08 | $10.08 | 5,460,770 |
| 2022-09-26 | $10.18 | $10.30 | $9.89 | $10.02 | $10.02 | 8,143,900 |
| 2022-09-23 | $10.34 | $10.49 | $10.11 | $10.26 | $10.26 | 8,842,170 |
| 2022-09-22 | $10.27 | $10.43 | $10.21 | $10.26 | $10.26 | 6,460,230 |
| 2022-09-21 | $10.27 | $10.34 | $9.97 | $10.31 | $10.31 | 6,838,170 |
| 2022-09-20 | $10.19 | $10.47 | $10.13 | $10.27 | $10.27 | 7,770,150 |
| 2022-09-19 | $10.37 | $10.39 | $9.95 | $10.13 | $10.13 | 9,881,200 |
| 2022-09-16 | $10.47 | $10.59 | $10.14 | $10.25 | $10.25 | 8,443,920 |
| 2022-09-15 | $10.67 | $10.71 | $10.15 | $10.37 | $10.37 | 9,848,220 |
| 2022-09-14 | $10.32 | $10.68 | $10.29 | $10.58 | $10.58 | 10,106,670 |
| 2022-09-13 | $10.97 | $11.08 | $10.42 | $10.53 | $10.53 | 16,212,300 |
| 2022-09-12 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-09-09 | $10.83 | $11.05 | $10.66 | $11.01 | $11.01 | 15,466,160 |
| 2022-09-08 | $10.52 | $10.85 | $10.45 | $10.76 | $10.76 | 13,298,700 |
| 2022-09-07 | $10.63 | $10.82 | $10.50 | $10.60 | $10.60 | 15,683,770 |
| 2022-09-06 | $10.03 | $10.68 | $9.98 | $10.60 | $10.60 | 24,176,870 |
| 2022-09-05 | $10.06 | $10.29 | $9.93 | $10.08 | $10.08 | 14,208,350 |
| 2022-09-02 | $9.59 | $10.10 | $9.45 | $10.02 | $10.02 | 16,856,390 |
| 2022-09-01 | $9.67 | $9.80 | $9.53 | $9.60 | $9.60 | 7,685,490 |
| 2022-08-31 | $9.81 | $9.89 | $9.53 | $9.53 | $9.53 | 11,599,090 |
| 2022-08-30 | $9.42 | $10.00 | $9.32 | $9.80 | $9.80 | 22,151,640 |
| 2022-08-29 | $9.10 | $9.44 | $9.03 | $9.41 | $9.41 | 6,523,910 |
| 2022-08-26 | $9.15 | $9.26 | $9.08 | $9.21 | $9.21 | 4,992,170 |
| 2022-08-25 | $9.11 | $9.20 | $8.86 | $9.08 | $9.08 | 7,284,370 |
| 2022-08-24 | $9.48 | $9.49 | $9.07 | $9.11 | $9.11 | 9,284,400 |
| 2022-08-23 | $9.56 | $9.63 | $9.35 | $9.44 | $9.44 | 6,850,700 |
| 2022-08-22 | $9.39 | $9.62 | $9.35 | $9.56 | $9.56 | 6,186,950 |
| 2022-08-19 | $9.72 | $9.88 | $9.49 | $9.49 | $9.49 | 8,908,020 |
| 2022-08-18 | $9.80 | $9.92 | $9.65 | $9.81 | $9.81 | 8,943,690 |
| 2022-08-17 | $9.49 | $10.10 | $9.40 | $9.83 | $9.83 | 16,822,970 |
| 2022-08-16 | $9.53 | $9.66 | $9.40 | $9.48 | $9.48 | 6,379,550 |
| 2022-08-15 | $9.62 | $9.68 | $9.38 | $9.51 | $9.51 | 10,003,950 |
| 2022-08-12 | $9.85 | $10.02 | $9.60 | $9.70 | $9.70 | 15,114,740 |
| 2022-08-11 | $9.63 | $10.30 | $9.58 | $9.93 | $9.93 | 21,411,960 |
| 2022-08-10 | $9.60 | $9.77 | $9.48 | $9.67 | $9.67 | 9,471,040 |
| 2022-08-09 | $9.57 | $9.74 | $9.55 | $9.69 | $9.69 | 6,557,220 |
| 2022-08-08 | $9.56 | $9.82 | $9.40 | $9.59 | $9.59 | 7,789,170 |
| 2022-08-05 | $9.41 | $9.65 | $9.36 | $9.56 | $9.56 | 8,434,690 |
| 2022-08-04 | $9.36 | $9.50 | $9.10 | $9.41 | $9.41 | 10,160,630 |
| 2022-08-03 | $9.00 | $9.70 | $9.00 | $9.41 | $9.41 | 15,224,400 |
| 2022-08-02 | $9.40 | $9.40 | $9.01 | $9.03 | $9.03 | 9,338,330 |
| 2022-08-01 | $9.26 | $9.49 | $9.12 | $9.46 | $9.46 | 7,044,970 |
| 2022-07-29 | $9.34 | $9.53 | $9.23 | $9.39 | $9.39 | 8,302,220 |
| 2022-07-28 | $9.10 | $9.50 | $9.05 | $9.28 | $9.28 | 11,813,190 |
| 2022-07-27 | $8.97 | $9.06 | $8.90 | $9.06 | $9.06 | 4,866,790 |
| 2022-07-26 | $8.90 | $9.07 | $8.88 | $9.00 | $9.00 | 4,213,600 |
| 2022-07-25 | $9.10 | $9.15 | $8.85 | $8.91 | $8.91 | 5,388,050 |
| 2022-07-22 | $9.30 | $9.37 | $8.94 | $9.09 | $9.09 | 10,014,400 |
| 2022-07-21 | $9.40 | $9.43 | $9.10 | $9.29 | $9.29 | 7,263,200 |
| 2022-07-20 | $9.38 | $9.46 | $9.23 | $9.44 | $9.44 | 5,133,210 |
| 2022-07-19 | $9.48 | $9.51 | $9.20 | $9.29 | $9.29 | 9,426,700 |
| 2022-07-18 | $9.30 | $9.59 | $9.30 | $9.51 | $9.51 | 5,328,410 |
| 2022-07-15 | $9.30 | $9.44 | $9.23 | $9.34 | $9.34 | 4,813,400 |
| 2022-07-14 | $9.40 | $9.67 | $9.34 | $9.36 | $9.35 | 6,289,000 |
| 2022-07-13 | $9.29 | $9.47 | $9.20 | $9.38 | $9.37 | 4,149,380 |
| 2022-07-12 | $9.35 | $9.40 | $9.20 | $9.26 | $9.25 | 3,916,300 |
| 2022-07-11 | $9.58 | $9.59 | $9.29 | $9.35 | $9.34 | 5,109,100 |
| 2022-07-08 | $9.68 | $9.82 | $9.55 | $9.58 | $9.57 | 6,902,200 |
| 2022-07-07 | $9.19 | $9.96 | $9.13 | $9.76 | $9.75 | 15,926,860 |
| 2022-07-06 | $9.27 | $9.34 | $9.05 | $9.19 | $9.18 | 5,642,800 |
| 2022-07-05 | $9.40 | $9.45 | $9.13 | $9.20 | $9.19 | 6,344,500 |
| 2022-07-04 | $9.57 | $9.58 | $9.30 | $9.39 | $9.38 | 8,546,900 |
| 2022-07-01 | $9.81 | $9.87 | $9.57 | $9.59 | $9.58 | 8,094,790 |
| 2022-06-30 | $9.74 | $10.17 | $9.70 | $9.80 | $9.79 | 14,626,900 |
| 2022-06-29 | $9.36 | $10.20 | $9.36 | $9.79 | $9.78 | 23,749,500 |
| 2022-06-28 | $9.06 | $9.44 | $8.95 | $9.30 | $9.29 | 12,379,800 |
| 2022-06-27 | $9.33 | $9.66 | $9.05 | $9.13 | $9.12 | 18,901,520 |
| 2022-06-24 | $8.95 | $9.63 | $8.95 | $9.38 | $9.37 | 26,802,030 |
| 2022-06-23 | $8.33 | $8.80 | $8.33 | $8.75 | $8.74 | 6,417,910 |
| 2022-06-22 | $8.59 | $8.60 | $8.30 | $8.32 | $8.31 | 4,737,910 |
| 2022-06-21 | $8.67 | $8.68 | $8.48 | $8.59 | $8.58 | 2,850,400 |
| 2022-06-20 | $8.72 | $8.74 | $8.64 | $8.67 | $8.66 | 3,338,310 |
| 2022-06-17 | $8.60 | $8.81 | $8.52 | $8.72 | $8.71 | 4,424,000 |
| 2022-06-16 | $8.80 | $8.88 | $8.52 | $8.57 | $8.56 | 6,660,880 |
| 2022-06-15 | $8.73 | $8.91 | $8.68 | $8.80 | $8.79 | 4,121,480 |
| 2022-06-14 | $8.71 | $8.80 | $8.55 | $8.78 | $8.77 | 5,118,980 |
| 2022-06-13 | $8.73 | $8.93 | $8.71 | $8.82 | $8.81 | 2,989,100 |
| 2022-06-10 | $8.75 | $8.81 | $8.65 | $8.80 | $8.79 | 4,568,200 |
| 2022-06-09 | $8.94 | $8.98 | $8.76 | $8.78 | $8.77 | 3,268,200 |
| 2022-06-08 | $8.91 | $8.98 | $8.75 | $8.94 | $8.93 | 3,716,900 |
| 2022-06-07 | $9.00 | $9.13 | $8.86 | $8.95 | $8.94 | 3,690,520 |
| 2022-06-06 | $9.14 | $9.24 | $9.00 | $9.01 | $9.00 | 6,937,220 |
| 2022-06-02 | $8.97 | $9.17 | $8.94 | $9.13 | $9.12 | 4,417,300 |
| 2022-06-01 | $9.10 | $9.11 | $8.91 | $8.99 | $8.98 | 5,658,810 |
| 2022-05-31 | $9.18 | $9.22 | $9.00 | $9.14 | $9.13 | 7,679,590 |
| 2022-05-30 | $8.60 | $9.27 | $8.56 | $9.19 | $9.18 | 15,268,370 |
| 2022-05-27 | $8.60 | $8.82 | $8.52 | $8.59 | $8.58 | 5,085,800 |
| 2022-05-26 | $8.59 | $8.61 | $8.30 | $8.56 | $8.55 | 5,059,200 |
| 2022-05-25 | $8.46 | $8.60 | $8.44 | $8.50 | $8.49 | 2,817,900 |
| 2022-05-24 | $8.72 | $8.82 | $8.48 | $8.48 | $8.47 | 6,265,830 |
| 2022-05-23 | $8.64 | $8.84 | $8.64 | $8.80 | $8.79 | 2,974,470 |
| 2022-05-20 | $8.67 | $8.74 | $8.58 | $8.68 | $8.67 | 5,492,370 |
| 2022-05-19 | $8.62 | $8.76 | $8.50 | $8.67 | $8.66 | 6,687,960 |
| 2022-05-18 | $8.75 | $8.91 | $8.60 | $8.69 | $8.68 | 5,542,420 |
| 2022-05-17 | $8.56 | $8.83 | $8.43 | $8.74 | $8.73 | 6,526,100 |
| 2022-05-16 | $8.80 | $8.86 | $8.46 | $8.48 | $8.47 | 8,462,690 |
| 2022-05-13 | $8.44 | $8.94 | $8.40 | $8.90 | $8.89 | 10,037,180 |
| 2022-05-12 | $7.91 | $8.60 | $7.91 | $8.54 | $8.53 | 11,390,380 |
| 2022-05-11 | $7.90 | $8.14 | $7.86 | $7.91 | $7.90 | 5,877,800 |
| 2022-05-10 | $7.64 | $7.87 | $7.62 | $7.85 | $7.84 | 5,079,190 |
| 2022-05-09 | $7.49 | $7.91 | $7.49 | $7.68 | $7.67 | 6,522,320 |
| 2022-05-06 | $7.21 | $7.77 | $7.18 | $7.63 | $7.62 | 8,448,340 |
| 2022-05-05 | $7.38 | $7.94 | $7.31 | $7.44 | $7.43 | 11,001,490 |
| 2022-05-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.44 | 0 |
| 2022-05-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.44 | 0 |
| 2022-04-29 | $6.79 | $7.45 | $6.79 | $7.45 | $7.44 | 12,302,780 |
| 2022-04-28 | $6.80 | $6.99 | $6.77 | $6.77 | $6.76 | 4,327,590 |
| 2022-04-27 | $6.34 | $6.98 | $6.33 | $6.88 | $6.87 | 7,332,990 |
| 2022-04-26 | $6.86 | $6.93 | $6.40 | $6.57 | $6.56 | 9,061,330 |
| 2022-04-25 | $7.72 | $7.72 | $7.02 | $7.02 | $7.01 | 8,421,290 |
| 2022-04-22 | $7.98 | $8.02 | $7.64 | $7.80 | $7.79 | 6,703,790 |
| 2022-04-21 | $8.37 | $8.38 | $7.97 | $7.98 | $7.97 | 4,823,260 |
| 2022-04-20 | $8.69 | $8.79 | $8.27 | $8.30 | $8.29 | 6,028,820 |
| 2022-04-19 | $8.45 | $8.73 | $8.40 | $8.72 | $8.71 | 5,728,950 |
| 2022-04-18 | $8.29 | $8.47 | $8.12 | $8.45 | $8.44 | 3,135,230 |
| 2022-04-15 | $8.46 | $8.60 | $8.33 | $8.42 | $8.41 | 4,315,900 |
| 2022-04-14 | $8.53 | $8.69 | $8.41 | $8.46 | $8.45 | 4,357,060 |
| 2022-04-13 | $8.32 | $8.75 | $8.16 | $8.52 | $8.51 | 8,719,800 |
| 2022-04-12 | $8.06 | $8.40 | $7.91 | $8.40 | $8.39 | 5,216,600 |
| 2022-04-11 | $8.31 | $8.43 | $7.99 | $8.01 | $8.00 | 6,277,090 |
| 2022-04-08 | $8.49 | $8.60 | $8.26 | $8.33 | $8.32 | 4,197,980 |
| 2022-04-07 | $8.71 | $8.77 | $8.48 | $8.50 | $8.49 | 2,991,380 |
| 2022-04-06 | $8.70 | $8.77 | $8.65 | $8.74 | $8.73 | 3,007,900 |
| 2022-04-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.69 | 0 |
| 2022-04-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.69 | 0 |
| 2022-04-01 | $8.60 | $8.71 | $8.52 | $8.70 | $8.69 | 3,000,590 |
| 2022-03-31 | $8.85 | $8.85 | $8.58 | $8.62 | $8.61 | 3,770,240 |
| 2022-03-30 | $8.80 | $8.90 | $8.75 | $8.79 | $8.78 | 3,465,520 |
| 2022-03-29 | $8.78 | $9.01 | $8.78 | $8.83 | $8.82 | 2,703,900 |
| 2022-03-28 | $8.88 | $8.88 | $8.58 | $8.80 | $8.79 | 3,551,560 |
| 2022-03-25 | $9.13 | $9.13 | $8.71 | $8.80 | $8.79 | 3,800,460 |
| 2022-03-24 | $9.10 | $9.15 | $8.96 | $9.03 | $9.02 | 4,198,410 |
| 2022-03-23 | $8.86 | $9.34 | $8.86 | $9.16 | $9.15 | 6,988,890 |
| 2022-03-22 | $8.72 | $9.16 | $8.64 | $8.98 | $8.97 | 9,420,030 |
| 2022-03-21 | $8.67 | $8.92 | $8.60 | $8.68 | $8.67 | 3,746,950 |
| 2022-03-18 | $8.65 | $8.68 | $8.51 | $8.64 | $8.63 | 3,654,760 |
| 2022-03-17 | $8.62 | $8.88 | $8.57 | $8.63 | $8.62 | 6,030,930 |
| 2022-03-16 | $8.48 | $8.52 | $7.99 | $8.47 | $8.46 | 9,006,460 |
| 2022-03-15 | $8.88 | $8.98 | $8.20 | $8.24 | $8.23 | 13,334,660 |
| 2022-03-14 | $9.27 | $9.27 | $8.88 | $8.88 | $8.87 | 7,446,980 |
| 2022-03-11 | $9.15 | $9.32 | $8.99 | $9.27 | $9.26 | 4,265,780 |
| 2022-03-10 | $9.30 | $9.48 | $9.16 | $9.25 | $9.24 | 6,165,010 |
| 2022-03-09 | $9.50 | $9.63 | $8.65 | $9.11 | $9.10 | 8,998,700 |
| 2022-03-08 | $9.70 | $9.85 | $9.35 | $9.43 | $9.42 | 6,354,860 |
| 2022-03-07 | $9.83 | $10.05 | $9.68 | $9.70 | $9.69 | 6,218,120 |
| 2022-03-04 | $9.95 | $10.05 | $9.81 | $9.88 | $9.87 | 4,134,750 |
| 2022-03-03 | $10.06 | $10.36 | $9.80 | $9.96 | $9.95 | 8,721,730 |
| 2022-03-02 | $10.12 | $10.12 | $9.95 | $9.97 | $9.96 | 4,254,300 |
| 2022-03-01 | $10.09 | $10.19 | $10.05 | $10.12 | $10.11 | 3,600,080 |
| 2022-02-28 | $10.11 | $10.17 | $9.95 | $10.06 | $10.05 | 4,125,400 |
| 2022-02-25 | $10.01 | $10.41 | $9.93 | $10.10 | $10.09 | 7,945,110 |
| 2022-02-24 | $10.46 | $10.46 | $9.90 | $9.98 | $9.97 | 8,412,430 |
| 2022-02-23 | $10.29 | $10.42 | $10.14 | $10.38 | $10.37 | 5,516,250 |
| 2022-02-22 | $10.25 | $10.30 | $10.06 | $10.22 | $10.21 | 6,932,410 |
| 2022-02-21 | $10.64 | $10.71 | $9.85 | $10.37 | $10.36 | 16,512,650 |
| 2022-02-18 | $10.09 | $10.72 | $10.06 | $10.72 | $10.71 | 11,250,110 |
| 2022-02-17 | $10.34 | $10.34 | $10.08 | $10.12 | $10.11 | 4,797,400 |
| 2022-02-16 | $10.39 | $10.46 | $10.23 | $10.31 | $10.30 | 3,440,500 |
| 2022-02-15 | $10.36 | $10.49 | $10.23 | $10.39 | $10.38 | 4,604,680 |
| 2022-02-14 | $9.98 | $10.47 | $9.94 | $10.39 | $10.38 | 9,357,630 |
| 2022-02-11 | $9.93 | $10.08 | $9.61 | $10.06 | $10.05 | 6,896,470 |
| 2022-02-10 | $10.11 | $10.13 | $9.89 | $9.93 | $9.92 | 4,131,960 |
| 2022-02-09 | $10.07 | $10.17 | $9.85 | $10.05 | $10.04 | 6,389,480 |
| 2022-02-08 | $9.55 | $10.10 | $9.38 | $9.94 | $9.93 | 8,547,800 |
| 2022-02-07 | $9.47 | $9.61 | $9.33 | $9.53 | $9.52 | 5,867,000 |
| 2022-02-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.20 | 0 |
| 2022-02-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.20 | 0 |
| 2022-02-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.20 | 0 |
| 2022-02-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.20 | 0 |
| 2022-01-28 | $9.27 | $9.59 | $9.11 | $9.21 | $9.20 | 7,088,300 |
| 2022-01-27 | $9.63 | $9.63 | $9.12 | $9.27 | $9.26 | 6,854,220 |
| 2022-01-26 | $9.62 | $9.83 | $9.34 | $9.50 | $9.49 | 6,830,260 |
| 2022-01-25 | $10.20 | $10.40 | $9.54 | $9.54 | $9.53 | 10,071,780 |
| 2022-01-24 | $9.96 | $10.56 | $9.95 | $10.37 | $10.36 | 8,393,090 |
| 2022-01-21 | $10.17 | $10.33 | $9.89 | $10.17 | $10.16 | 6,897,800 |
| 2022-01-20 | $10.50 | $10.60 | $10.09 | $10.21 | $10.20 | 6,583,570 |
| 2022-01-19 | $10.40 | $10.57 | $10.21 | $10.48 | $10.47 | 8,701,260 |
| 2022-01-18 | $10.86 | $10.86 | $10.25 | $10.29 | $10.28 | 19,429,700 |
| 2022-01-17 | $10.94 | $11.10 | $10.77 | $11.00 | $10.99 | 12,969,870 |
| 2022-01-14 | $10.28 | $11.19 | $10.21 | $11.00 | $10.99 | 29,980,120 |
| 2022-01-13 | $10.35 | $10.52 | $10.14 | $10.21 | $10.20 | 7,431,180 |
| 2022-01-12 | $10.38 | $10.65 | $10.21 | $10.34 | $10.33 | 11,383,250 |
| 2022-01-11 | $10.13 | $10.89 | $10.13 | $10.36 | $10.35 | 16,817,830 |
| 2022-01-10 | $10.43 | $11.09 | $10.16 | $10.20 | $10.19 | 23,634,880 |
| 2022-01-07 | $10.10 | $10.58 | $10.03 | $10.43 | $10.42 | 18,510,460 |
| 2022-01-06 | $9.93 | $10.23 | $9.80 | $10.10 | $10.09 | 11,315,440 |
| 2022-01-05 | $9.84 | $10.05 | $9.76 | $9.98 | $9.97 | 11,847,990 |
| 2022-01-04 | $9.95 | $10.32 | $9.88 | $9.91 | $9.90 | 13,774,990 |
| 2022-01-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.94 | 0 |
| 2021-12-31 | $9.80 | $10.15 | $9.71 | $9.95 | $9.94 | 11,686,420 |
| 2021-12-30 | $9.80 | $9.89 | $9.64 | $9.79 | $9.78 | 12,074,800 |
| 2021-12-29 | $10.15 | $10.25 | $9.72 | $9.97 | $9.96 | 20,445,120 |
| 2021-12-28 | $9.80 | $10.48 | $9.68 | $10.30 | $10.29 | 30,131,060 |
| 2021-12-27 | $9.57 | $9.97 | $9.50 | $9.80 | $9.79 | 34,984,130 |
| 2021-12-24 | $9.03 | $9.99 | $8.95 | $9.99 | $9.98 | 41,460,850 |
| 2021-12-23 | $8.68 | $9.50 | $8.59 | $9.08 | $9.07 | 20,295,240 |
| 2021-12-22 | $8.73 | $8.80 | $8.61 | $8.64 | $8.63 | 4,997,260 |
| 2021-12-21 | $8.95 | $8.97 | $8.65 | $8.76 | $8.75 | 7,836,520 |
| 2021-12-20 | $8.65 | $9.21 | $8.65 | $8.97 | $8.96 | 15,241,170 |
| 2021-12-17 | $8.58 | $8.71 | $8.52 | $8.62 | $8.61 | 7,482,890 |
| 2021-12-16 | $8.67 | $8.70 | $8.56 | $8.57 | $8.56 | 4,439,500 |
| 2021-12-15 | $8.66 | $8.70 | $8.54 | $8.59 | $8.58 | 5,069,940 |
| 2021-12-14 | $8.55 | $8.82 | $8.51 | $8.70 | $8.69 | 8,282,050 |
| 2021-12-13 | $8.60 | $8.65 | $8.51 | $8.55 | $8.54 | 5,848,990 |
| 2021-12-07 | $9.11 | $9.12 | $8.40 | $8.50 | $8.49 | 25,714,440 |
| 2021-12-06 | $9.10 | $9.25 | $8.98 | $9.11 | $9.10 | 10,514,920 |
| 2021-12-03 | $9.08 | $9.08 | $9.08 | $9.08 | $9.07 | 9,691,960 |
| 2021-12-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.96 | 9,908,400 |
| 2021-12-01 | $9.16 | $9.27 | $9.05 | $9.10 | $9.09 | 9,749,680 |
| 2021-11-30 | $9.10 | $9.40 | $9.03 | $9.16 | $9.15 | 12,630,800 |
| 2021-11-29 | $9.00 | $9.21 | $8.86 | $9.09 | $9.08 | 13,646,380 |
| 2021-11-26 | $8.98 | $9.33 | $8.68 | $9.16 | $9.15 | 28,759,140 |
| 2021-11-25 | $9.22 | $9.52 | $9.08 | $9.12 | $9.11 | 40,522,570 |
| 2021-11-24 | $8.60 | $9.32 | $8.50 | $9.32 | $9.31 | 30,957,480 |
| 2021-11-23 | $8.11 | $8.65 | $8.08 | $8.47 | $8.46 | 16,706,470 |
| 2021-11-22 | $8.17 | $8.24 | $8.01 | $8.07 | $8.06 | 6,555,290 |
| 2021-11-19 | $7.98 | $8.27 | $7.98 | $8.17 | $8.16 | 8,307,400 |
| 2021-11-18 | $8.07 | $8.23 | $7.96 | $7.96 | $7.95 | 6,935,230 |
| 2021-11-17 | $8.02 | $8.17 | $8.00 | $8.09 | $8.08 | 5,623,130 |
| 2021-11-16 | $8.20 | $8.35 | $8.07 | $8.08 | $8.07 | 8,544,600 |
| 2021-11-15 | $7.91 | $8.35 | $7.75 | $8.23 | $8.22 | 19,930,030 |
| 2021-11-12 | $7.96 | $8.05 | $7.86 | $7.89 | $7.88 | 7,050,740 |
| 2021-11-11 | $7.67 | $7.99 | $7.63 | $7.96 | $7.95 | 12,879,440 |
| 2021-11-10 | $7.73 | $7.75 | $7.58 | $7.70 | $7.69 | 5,502,500 |
| 2021-11-09 | $7.82 | $7.83 | $7.61 | $7.70 | $7.69 | 7,951,680 |
| 2021-11-08 | $7.60 | $7.85 | $7.54 | $7.77 | $7.76 | 12,913,730 |
| 2021-11-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.05 | 23,989,990 |
| 2021-11-04 | $6.96 | $7.07 | $6.90 | $7.06 | $7.05 | 2,693,100 |
| 2021-11-03 | $6.87 | $6.96 | $6.82 | $6.94 | $6.93 | 2,404,020 |
| 2021-11-02 | $6.91 | $6.99 | $6.80 | $6.87 | $6.86 | 3,072,100 |
| 2021-11-01 | $7.08 | $7.08 | $6.86 | $6.88 | $6.87 | 4,726,200 |
| 2021-10-29 | $6.95 | $7.11 | $6.80 | $7.04 | $7.03 | 5,405,340 |
| 2021-10-28 | $7.25 | $7.28 | $7.00 | $7.00 | $6.99 | 4,272,300 |
| 2021-10-27 | $7.34 | $7.47 | $7.16 | $7.22 | $7.21 | 4,439,650 |
| 2021-10-26 | $7.47 | $7.51 | $7.31 | $7.34 | $7.33 | 5,721,510 |
| 2021-10-25 | $7.16 | $7.50 | $7.16 | $7.44 | $7.43 | 6,922,120 |
| 2021-10-22 | $7.31 | $7.36 | $7.24 | $7.26 | $7.25 | 2,696,080 |
| 2021-10-21 | $7.23 | $7.33 | $7.17 | $7.29 | $7.28 | 4,031,740 |
| 2021-10-20 | $7.27 | $7.34 | $7.25 | $7.26 | $7.25 | 3,532,580 |
| 2021-10-19 | $7.30 | $7.34 | $7.23 | $7.27 | $7.26 | 4,151,820 |
| 2021-10-18 | $7.31 | $7.40 | $7.21 | $7.26 | $7.25 | 5,154,060 |
| 2021-10-15 | $7.32 | $7.36 | $7.22 | $7.31 | $7.30 | 4,475,480 |
| 2021-10-14 | $7.15 | $7.36 | $7.10 | $7.31 | $7.30 | 5,933,860 |
| 2021-10-13 | $7.14 | $7.21 | $7.02 | $7.15 | $7.14 | 3,143,530 |
| 2021-10-12 | $7.12 | $7.25 | $7.06 | $7.13 | $7.12 | 3,927,600 |
| 2021-10-11 | $7.02 | $7.14 | $7.00 | $7.12 | $7.11 | 4,159,640 |
| 2021-09-30 | $6.73 | $6.78 | $6.65 | $6.77 | $6.76 | 2,930,940 |
| 2021-09-29 | $6.67 | $6.73 | $6.60 | $6.61 | $6.60 | 3,429,990 |
| 2021-09-28 | $6.68 | $6.78 | $6.65 | $6.72 | $6.71 | 3,316,480 |
| 2021-09-27 | $6.89 | $6.96 | $6.63 | $6.69 | $6.68 | 4,407,350 |
| 2021-09-24 | $7.00 | $7.05 | $6.88 | $6.90 | $6.89 | 3,445,700 |
| 2021-09-23 | $6.98 | $7.05 | $6.98 | $7.00 | $6.99 | 3,153,090 |
| 2021-09-22 | $6.82 | $6.98 | $6.82 | $6.98 | $6.97 | 2,932,700 |
| 2021-09-21 | $6.93 | $6.93 | $6.93 | $6.93 | $6.92 | 0 |
| 2021-09-20 | $6.93 | $6.93 | $6.93 | $6.93 | $6.92 | 0 |
| 2021-09-17 | $7.17 | $7.17 | $6.86 | $6.93 | $6.92 | 6,374,800 |
| 2021-09-16 | $7.22 | $7.25 | $7.11 | $7.12 | $7.11 | 5,712,760 |
| 2021-09-15 | $7.11 | $7.23 | $7.07 | $7.17 | $7.16 | 4,142,260 |
| 2021-09-14 | $7.07 | $7.29 | $7.07 | $7.19 | $7.18 | 8,654,710 |
| 2021-09-13 | $7.42 | $7.44 | $7.07 | $7.11 | $7.10 | 12,537,100 |
| 2021-09-10 | $7.37 | $7.55 | $7.34 | $7.44 | $7.43 | 7,166,330 |
| 2021-09-09 | $7.46 | $7.48 | $7.37 | $7.41 | $7.40 | 5,527,700 |
| 2021-09-08 | $7.32 | $7.57 | $7.29 | $7.48 | $7.47 | 9,370,100 |
| 2021-09-07 | $7.40 | $7.46 | $7.31 | $7.32 | $7.31 | 6,097,200 |
| 2021-09-06 | $7.39 | $7.46 | $7.33 | $7.41 | $7.40 | 6,257,210 |
| 2021-09-03 | $7.32 | $7.43 | $7.30 | $7.38 | $7.37 | 7,642,890 |
| 2021-09-02 | $7.40 | $7.42 | $7.27 | $7.32 | $7.31 | 8,141,050 |
| 2021-09-01 | $7.11 | $7.44 | $7.09 | $7.37 | $7.36 | 11,822,720 |
| 2021-08-31 | $7.25 | $7.25 | $7.09 | $7.16 | $7.15 | 5,516,660 |
| 2021-08-30 | $7.08 | $7.35 | $7.04 | $7.26 | $7.25 | 8,999,390 |
| 2021-08-27 | $7.16 | $7.22 | $7.00 | $7.08 | $7.07 | 7,299,080 |
| 2021-08-26 | $7.21 | $7.33 | $7.16 | $7.19 | $7.18 | 7,531,310 |
| 2021-08-25 | $7.28 | $7.37 | $7.12 | $7.20 | $7.19 | 8,694,780 |
| 2021-08-24 | $7.32 | $7.38 | $7.27 | $7.29 | $7.28 | 8,438,930 |
| 2021-08-23 | $7.42 | $7.46 | $7.29 | $7.34 | $7.33 | 14,513,910 |
| 2021-08-20 | $7.42 | $7.63 | $7.22 | $7.46 | $7.45 | 27,449,430 |
| 2021-08-19 | $6.74 | $7.41 | $6.70 | $7.41 | $7.40 | 22,923,790 |
| 2021-08-18 | $6.75 | $6.77 | $6.66 | $6.74 | $6.73 | 4,235,560 |
| 2021-08-17 | $6.78 | $6.80 | $6.72 | $6.79 | $6.78 | 4,162,930 |
| 2021-08-16 | $6.86 | $6.91 | $6.74 | $6.79 | $6.78 | 4,210,450 |
| 2021-08-13 | $6.95 | $6.99 | $6.77 | $6.86 | $6.85 | 6,534,670 |
| 2021-08-12 | $6.75 | $6.99 | $6.72 | $6.94 | $6.93 | 8,628,900 |
| 2021-08-11 | $6.79 | $6.79 | $6.71 | $6.77 | $6.76 | 4,160,240 |
| 2021-08-10 | $6.79 | $6.79 | $6.71 | $6.79 | $6.78 | 4,152,870 |
| 2021-08-09 | $6.78 | $6.85 | $6.71 | $6.77 | $6.76 | 3,755,860 |
| 2021-08-06 | $6.67 | $6.79 | $6.67 | $6.77 | $6.76 | 4,931,410 |
| 2021-08-05 | $6.61 | $6.73 | $6.61 | $6.67 | $6.66 | 3,090,590 |
| 2021-08-04 | $6.60 | $6.74 | $6.57 | $6.71 | $6.70 | 4,066,560 |
| 2021-08-03 | $6.53 | $6.85 | $6.53 | $6.63 | $6.62 | 7,247,150 |
| 2021-08-02 | $6.47 | $6.58 | $6.41 | $6.56 | $6.55 | 3,663,860 |
| 2021-07-30 | $6.36 | $6.56 | $6.29 | $6.45 | $6.44 | 3,754,900 |
| 2021-07-29 | $6.36 | $6.41 | $6.33 | $6.39 | $6.38 | 3,392,780 |
| 2021-07-28 | $6.59 | $6.59 | $6.18 | $6.32 | $6.31 | 5,245,130 |
| 2021-07-27 | $6.60 | $6.73 | $6.56 | $6.59 | $6.58 | 4,754,070 |
| 2021-07-26 | $6.62 | $6.69 | $6.53 | $6.56 | $6.55 | 3,185,490 |
| 2021-07-23 | $6.74 | $6.75 | $6.62 | $6.64 | $6.63 | 4,220,710 |
| 2021-07-22 | $6.82 | $6.83 | $6.72 | $6.74 | $6.73 | 3,456,380 |
| 2021-07-21 | $6.85 | $6.87 | $6.72 | $6.82 | $6.81 | 4,262,490 |
| 2021-07-20 | $6.63 | $6.84 | $6.60 | $6.79 | $6.78 | 4,881,540 |
| 2021-07-19 | $6.49 | $6.76 | $6.49 | $6.66 | $6.65 | 5,284,290 |
| 2021-07-16 | $6.66 | $7.00 | $6.55 | $6.80 | $6.79 | 8,344,530 |
| 2021-07-15 | $6.71 | $6.71 | $6.54 | $6.67 | $6.66 | 4,638,020 |
| 2021-07-14 | $6.82 | $6.83 | $6.67 | $6.69 | $6.68 | 4,356,550 |
| 2021-07-13 | $6.89 | $6.90 | $6.74 | $6.83 | $6.79 | 6,014,670 |
| 2021-07-12 | $6.72 | $6.93 | $6.72 | $6.90 | $6.86 | 8,546,070 |
| 2021-07-09 | $6.76 | $6.76 | $6.62 | $6.70 | $6.66 | 5,294,280 |
| 2021-07-08 | $6.84 | $6.86 | $6.70 | $6.72 | $6.68 | 4,037,720 |
| 2021-07-07 | $6.80 | $6.89 | $6.79 | $6.82 | $6.78 | 3,071,600 |
| 2021-07-06 | $6.78 | $6.91 | $6.75 | $6.81 | $6.77 | 4,029,010 |
| 2021-07-05 | $6.86 | $6.89 | $6.67 | $6.79 | $6.75 | 5,164,790 |
| 2021-07-02 | $6.90 | $6.91 | $6.76 | $6.84 | $6.80 | 5,099,460 |
| 2021-07-01 | $7.16 | $7.19 | $6.91 | $6.91 | $6.87 | 7,835,600 |
| 2021-06-30 | $7.20 | $7.26 | $7.13 | $7.16 | $7.12 | 4,199,500 |
| 2021-06-29 | $7.32 | $7.32 | $7.12 | $7.20 | $7.16 | 6,610,370 |
| 2021-06-28 | $7.19 | $7.41 | $7.12 | $7.35 | $7.31 | 7,932,660 |
| 2021-06-25 | $7.24 | $7.27 | $7.11 | $7.21 | $7.17 | 6,535,120 |
| 2021-06-24 | $7.55 | $7.58 | $7.20 | $7.22 | $7.18 | 9,312,020 |
| 2021-06-23 | $7.46 | $7.60 | $7.31 | $7.54 | $7.50 | 9,511,240 |
| 2021-06-22 | $7.55 | $7.59 | $7.34 | $7.44 | $7.40 | 8,850,850 |
| 2021-06-21 | $7.54 | $7.69 | $7.52 | $7.57 | $7.53 | 6,206,710 |
| 2021-06-18 | $7.63 | $7.72 | $7.54 | $7.63 | $7.59 | 7,855,610 |
| 2021-06-17 | $7.60 | $7.65 | $7.46 | $7.59 | $7.55 | 7,309,830 |
| 2021-06-16 | $7.42 | $7.76 | $7.40 | $7.59 | $7.55 | 13,703,250 |
| 2021-06-15 | $7.65 | $7.82 | $7.42 | $7.46 | $7.42 | 11,010,940 |
| 2021-06-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.68 | 0 |
| 2021-06-11 | $8.00 | $8.06 | $7.71 | $7.72 | $7.68 | 11,360,690 |
| 2021-06-10 | $7.85 | $8.07 | $7.70 | $8.04 | $8.00 | 15,279,370 |
| 2021-06-09 | $7.83 | $7.94 | $7.75 | $7.81 | $7.77 | 7,205,860 |
| 2021-06-08 | $7.84 | $7.99 | $7.70 | $7.89 | $7.85 | 12,339,290 |
| 2021-06-07 | $7.58 | $7.90 | $7.56 | $7.87 | $7.83 | 10,365,450 |
| 2021-06-04 | $7.64 | $7.88 | $7.59 | $7.69 | $7.65 | 9,446,250 |
| 2021-06-03 | $7.71 | $8.05 | $7.54 | $7.74 | $7.70 | 13,250,480 |
| 2021-06-02 | $8.02 | $8.08 | $7.63 | $7.64 | $7.60 | 17,911,890 |
| 2021-06-01 | $8.08 | $8.15 | $7.98 | $8.08 | $8.04 | 14,614,570 |
| 2021-05-31 | $7.93 | $8.25 | $7.91 | $8.18 | $8.13 | 27,778,000 |
| 2021-05-28 | $7.71 | $7.99 | $7.63 | $7.94 | $7.90 | 21,999,300 |
| 2021-05-27 | $7.61 | $8.12 | $7.60 | $7.83 | $7.79 | 24,152,310 |
| 2021-05-26 | $7.46 | $7.84 | $7.42 | $7.70 | $7.66 | 21,999,420 |
| 2021-05-25 | $7.48 | $7.76 | $7.41 | $7.58 | $7.54 | 23,042,420 |
| 2021-05-24 | $7.39 | $7.55 | $7.26 | $7.48 | $7.44 | 20,545,720 |
| 2021-05-21 | $7.76 | $7.85 | $7.30 | $7.39 | $7.35 | 24,396,910 |
| 2021-05-20 | $7.37 | $7.77 | $7.37 | $7.69 | $7.65 | 32,995,450 |
| 2021-05-19 | $7.70 | $8.36 | $7.55 | $7.80 | $7.76 | 59,593,970 |
| 2021-05-18 | $7.28 | $7.82 | $6.98 | $7.82 | $7.78 | 50,856,680 |
| 2021-05-17 | $6.47 | $7.11 | $6.38 | $7.11 | $7.07 | 16,196,070 |
| 2021-05-14 | $6.40 | $6.48 | $6.38 | $6.46 | $6.42 | 2,195,410 |
| 2021-05-13 | $6.42 | $6.45 | $6.35 | $6.37 | $6.33 | 2,126,810 |
| 2021-05-12 | $6.39 | $6.43 | $6.35 | $6.42 | $6.38 | 1,782,810 |
| 2021-05-11 | $6.32 | $6.43 | $6.30 | $6.39 | $6.35 | 1,633,950 |
| 2021-05-10 | $6.33 | $6.39 | $6.26 | $6.34 | $6.30 | 2,012,850 |
| 2021-05-07 | $6.35 | $6.41 | $6.32 | $6.36 | $6.32 | 1,374,400 |
| 2021-05-06 | $6.35 | $6.42 | $6.32 | $6.35 | $6.31 | 1,654,840 |
| 2021-05-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.31 | 0 |
| 2021-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.31 | 0 |
| 2021-04-30 | $6.42 | $6.44 | $6.33 | $6.35 | $6.31 | 2,071,170 |
| 2021-04-29 | $6.63 | $6.69 | $6.30 | $6.39 | $6.35 | 5,161,420 |
| 2021-04-28 | $6.66 | $6.71 | $6.63 | $6.70 | $6.66 | 1,278,450 |
| 2021-04-27 | $6.68 | $6.75 | $6.60 | $6.69 | $6.65 | 2,333,620 |
| 2021-04-26 | $6.71 | $6.81 | $6.66 | $6.71 | $6.67 | 2,127,400 |
| 2021-04-23 | $6.79 | $6.80 | $6.73 | $6.73 | $6.69 | 1,784,660 |
| 2021-04-22 | $6.79 | $6.84 | $6.76 | $6.79 | $6.75 | 1,836,200 |
| 2021-04-21 | $6.80 | $6.82 | $6.74 | $6.79 | $6.75 | 1,580,050 |
| 2021-04-20 | $6.86 | $6.90 | $6.78 | $6.80 | $6.76 | 2,576,070 |
| 2021-04-19 | $6.84 | $6.90 | $6.82 | $6.83 | $6.79 | 2,606,770 |
| 2021-04-16 | $6.77 | $6.89 | $6.74 | $6.84 | $6.80 | 3,250,480 |
| 2021-04-15 | $6.68 | $6.75 | $6.64 | $6.70 | $6.66 | 1,790,760 |
| 2021-04-14 | $6.62 | $6.69 | $6.61 | $6.68 | $6.64 | 1,326,500 |
| 2021-04-13 | $6.71 | $6.71 | $6.61 | $6.62 | $6.58 | 1,748,480 |
| 2021-04-12 | $6.75 | $6.80 | $6.61 | $6.69 | $6.65 | 2,808,400 |
| 2021-04-09 | $6.75 | $6.75 | $6.66 | $6.72 | $6.68 | 1,910,880 |
| 2021-04-08 | $6.67 | $6.80 | $6.64 | $6.71 | $6.67 | 3,136,600 |
| 2021-04-07 | $6.83 | $6.83 | $6.66 | $6.66 | $6.62 | 3,916,400 |
| 2021-04-06 | $6.70 | $6.95 | $6.70 | $6.81 | $6.77 | 3,301,610 |
| 2021-04-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.75 | 0 |
| 2021-04-02 | $6.68 | $6.98 | $6.65 | $6.79 | $6.75 | 5,420,090 |
| 2021-04-01 | $6.56 | $6.76 | $6.51 | $6.71 | $6.67 | 5,179,870 |
| 2021-03-31 | $6.47 | $6.61 | $6.42 | $6.54 | $6.50 | 2,606,250 |
| 2021-03-30 | $6.60 | $6.62 | $6.47 | $6.49 | $6.45 | 3,191,210 |
| 2021-03-29 | $6.40 | $6.65 | $6.40 | $6.60 | $6.56 | 5,477,110 |
| 2021-03-26 | $6.35 | $6.39 | $6.33 | $6.38 | $6.34 | 1,619,600 |
| 2021-03-25 | $6.30 | $6.38 | $6.30 | $6.35 | $6.31 | 1,723,510 |
| 2021-03-24 | $6.41 | $6.43 | $6.32 | $6.32 | $6.29 | 1,906,680 |
| 2021-03-23 | $6.39 | $6.45 | $6.36 | $6.40 | $6.36 | 2,502,420 |
| 2021-03-22 | $6.30 | $6.40 | $6.30 | $6.40 | $6.36 | 1,739,600 |
| 2021-03-19 | $6.35 | $6.39 | $6.30 | $6.32 | $6.29 | 1,633,970 |
| 2021-03-18 | $6.38 | $6.44 | $6.33 | $6.36 | $6.32 | 1,695,020 |
| 2021-03-17 | $6.38 | $6.44 | $6.32 | $6.40 | $6.36 | 1,735,800 |
| 2021-03-16 | $6.24 | $6.50 | $6.22 | $6.38 | $6.34 | 3,048,520 |
| 2021-03-15 | $6.31 | $6.36 | $6.21 | $6.24 | $6.21 | 1,871,260 |
| 2021-03-12 | $6.26 | $6.31 | $6.23 | $6.30 | $6.27 | 1,258,600 |
| 2021-03-11 | $6.20 | $6.29 | $6.20 | $6.27 | $6.24 | 1,933,090 |
| 2021-03-10 | $6.43 | $6.47 | $6.21 | $6.25 | $6.22 | 2,671,100 |
| 2021-03-09 | $6.41 | $6.55 | $6.15 | $6.39 | $6.35 | 3,939,870 |
| 2021-03-08 | $6.66 | $6.66 | $6.43 | $6.44 | $6.40 | 3,123,610 |
| 2021-03-05 | $6.55 | $6.62 | $6.48 | $6.58 | $6.54 | 2,535,800 |
| 2021-03-04 | $6.58 | $6.63 | $6.52 | $6.55 | $6.51 | 2,356,800 |
| 2021-03-03 | $6.60 | $6.67 | $6.30 | $6.59 | $6.55 | 3,919,000 |
| 2021-03-02 | $6.75 | $6.75 | $6.65 | $6.66 | $6.62 | 2,028,800 |
| 2021-03-01 | $6.73 | $6.77 | $6.66 | $6.76 | $6.72 | 2,661,230 |
| 2021-02-26 | $6.60 | $6.77 | $6.55 | $6.70 | $6.66 | 2,914,600 |
| 2021-02-25 | $6.72 | $6.86 | $6.66 | $6.67 | $6.63 | 3,385,800 |
| 2021-02-24 | $6.64 | $6.78 | $6.63 | $6.66 | $6.62 | 2,448,100 |
| 2021-02-23 | $6.79 | $6.83 | $6.62 | $6.68 | $6.64 | 3,581,020 |
| 2021-02-22 | $6.63 | $6.93 | $6.63 | $6.76 | $6.72 | 6,836,230 |
| 2021-02-19 | $6.37 | $6.61 | $6.37 | $6.57 | $6.53 | 4,270,030 |
| 2021-02-18 | $6.13 | $6.43 | $6.13 | $6.37 | $6.33 | 3,666,020 |
| 2021-02-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.07 | 0 |
| 2021-02-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.07 | 0 |
| 2021-02-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.07 | 0 |
| 2021-02-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.07 | 0 |
| 2021-02-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.07 | 0 |
| 2021-02-10 | $6.08 | $6.13 | $6.03 | $6.10 | $6.07 | 2,061,630 |
| 2021-02-09 | $6.24 | $6.24 | $5.99 | $6.10 | $6.07 | 3,515,110 |
| 2021-02-08 | $6.05 | $6.11 | $5.98 | $5.99 | $5.96 | 2,652,200 |
| 2021-02-05 | $6.15 | $6.24 | $6.04 | $6.05 | $6.02 | 2,571,820 |
| 2021-02-04 | $6.35 | $6.35 | $6.04 | $6.12 | $6.09 | 4,332,590 |
| 2021-02-03 | $6.45 | $6.48 | $6.36 | $6.37 | $6.33 | 2,175,580 |
| 2021-02-02 | $6.34 | $6.53 | $6.27 | $6.45 | $6.41 | 3,659,970 |
| 2021-02-01 | $6.56 | $6.66 | $6.25 | $6.32 | $6.29 | 5,852,770 |
| 2021-01-29 | $7.11 | $7.17 | $6.38 | $6.61 | $6.57 | 9,118,260 |
| 2021-01-28 | $7.13 | $7.20 | $7.08 | $7.08 | $7.04 | 2,316,800 |
| 2021-01-27 | $7.12 | $7.20 | $7.09 | $7.13 | $7.09 | 2,699,700 |
| 2021-01-26 | $7.16 | $7.25 | $7.08 | $7.12 | $7.08 | 2,919,930 |
| 2021-01-25 | $7.21 | $7.26 | $7.14 | $7.16 | $7.12 | 4,141,780 |
| 2021-01-22 | $7.36 | $7.36 | $7.20 | $7.22 | $7.18 | 3,305,550 |
| 2021-01-21 | $7.24 | $7.38 | $7.21 | $7.33 | $7.29 | 3,240,380 |
| 2021-01-20 | $7.34 | $7.34 | $7.22 | $7.24 | $7.20 | 3,692,570 |
| 2021-01-19 | $7.56 | $7.56 | $7.38 | $7.39 | $7.35 | 4,137,270 |
| 2021-01-18 | $7.48 | $7.55 | $7.45 | $7.53 | $7.49 | 4,703,570 |
| 2021-01-15 | $7.46 | $7.54 | $7.41 | $7.48 | $7.44 | 3,882,950 |
| 2021-01-14 | $7.43 | $7.64 | $7.40 | $7.53 | $7.49 | 6,340,770 |
| 2021-01-13 | $7.32 | $7.60 | $7.26 | $7.51 | $7.47 | 7,772,440 |
| 2021-01-12 | $7.18 | $7.52 | $7.14 | $7.36 | $7.32 | 4,966,520 |
| 2021-01-11 | $7.18 | $7.40 | $7.10 | $7.18 | $7.14 | 4,629,600 |
| 2021-01-08 | $7.12 | $7.55 | $7.08 | $7.29 | $7.25 | 6,411,360 |
| 2021-01-07 | $7.38 | $7.38 | $7.11 | $7.18 | $7.14 | 4,929,360 |
| 2021-01-06 | $7.57 | $7.59 | $7.37 | $7.39 | $7.35 | 5,623,990 |
| 2021-01-05 | $7.50 | $7.76 | $7.47 | $7.60 | $7.56 | 8,823,550 |
| 2021-01-04 | $7.53 | $7.59 | $7.43 | $7.56 | $7.52 | 8,419,880 |
| 2021-01-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.45 | 0 |
| 2020-12-31 | $7.52 | $7.58 | $7.42 | $7.49 | $7.45 | 6,479,000 |
| 2020-12-30 | $7.57 | $7.63 | $7.44 | $7.53 | $7.49 | 10,385,680 |
| 2020-12-29 | $7.07 | $7.78 | $7.07 | $7.73 | $7.69 | 18,228,570 |
| 2020-12-28 | $7.18 | $7.25 | $7.04 | $7.07 | $7.03 | 2,901,140 |
| 2020-12-25 | $7.22 | $7.26 | $7.16 | $7.20 | $7.16 | 2,581,520 |
| 2020-12-24 | $7.32 | $7.39 | $7.16 | $7.22 | $7.18 | 2,861,050 |
| 2020-12-23 | $7.40 | $7.43 | $7.30 | $7.38 | $7.34 | 2,539,100 |
| 2020-12-22 | $7.44 | $7.44 | $7.31 | $7.41 | $7.37 | 3,381,370 |
| 2020-12-21 | $7.39 | $7.52 | $7.30 | $7.41 | $7.37 | 4,123,710 |
| 2020-12-18 | $7.26 | $7.42 | $7.25 | $7.39 | $7.35 | 2,778,420 |
| 2020-12-17 | $7.44 | $7.44 | $7.23 | $7.33 | $7.29 | 3,403,910 |
| 2020-12-16 | $7.17 | $7.57 | $7.10 | $7.42 | $7.38 | 5,524,170 |
| 2020-12-15 | $7.13 | $7.19 | $7.07 | $7.13 | $7.09 | 2,497,100 |
| 2020-12-14 | $7.07 | $7.13 | $7.00 | $7.09 | $7.05 | 2,392,030 |
| 2020-12-11 | $7.20 | $7.20 | $7.04 | $7.13 | $7.09 | 4,929,070 |
| 2020-12-10 | $7.25 | $7.25 | $7.15 | $7.17 | $7.13 | 2,591,120 |
| 2020-12-09 | $7.45 | $7.46 | $7.21 | $7.23 | $7.19 | 4,532,590 |
| 2020-12-08 | $7.39 | $7.54 | $7.39 | $7.45 | $7.41 | 3,621,100 |
| 2020-12-07 | $7.52 | $7.55 | $7.36 | $7.37 | $7.33 | 3,764,680 |
| 2020-12-04 | $7.61 | $7.61 | $7.49 | $7.51 | $7.47 | 3,759,400 |
| 2020-12-03 | $7.54 | $7.70 | $7.54 | $7.63 | $7.59 | 5,777,620 |
| 2020-12-02 | $7.54 | $7.58 | $7.47 | $7.52 | $7.48 | 3,998,710 |
| 2020-12-01 | $7.54 | $7.65 | $7.45 | $7.56 | $7.52 | 6,286,570 |
| 2020-11-30 | $7.58 | $7.60 | $7.48 | $7.55 | $7.51 | 5,351,340 |
| 2020-11-27 | $7.40 | $7.64 | $7.37 | $7.63 | $7.59 | 9,519,310 |
| 2020-11-26 | $7.30 | $7.42 | $7.30 | $7.42 | $7.38 | 3,832,000 |
| 2020-11-25 | $7.28 | $7.45 | $7.26 | $7.33 | $7.29 | 5,928,470 |
| 2020-11-24 | $7.25 | $7.30 | $7.23 | $7.25 | $7.21 | 2,220,420 |
| 2020-11-23 | $7.33 | $7.34 | $7.22 | $7.26 | $7.22 | 3,279,120 |
| 2020-11-20 | $7.31 | $7.34 | $7.23 | $7.32 | $7.28 | 2,179,420 |
| 2020-11-19 | $7.22 | $7.33 | $7.20 | $7.31 | $7.27 | 2,587,160 |
| 2020-11-18 | $7.20 | $7.28 | $7.18 | $7.24 | $7.20 | 2,196,550 |
| 2020-11-17 | $7.28 | $7.28 | $7.17 | $7.22 | $7.18 | 2,192,100 |
| 2020-11-16 | $7.24 | $7.30 | $7.22 | $7.28 | $7.24 | 1,963,530 |
| 2020-11-13 | $7.15 | $7.28 | $7.09 | $7.24 | $7.20 | 2,210,000 |
| 2020-11-12 | $7.30 | $7.31 | $7.19 | $7.21 | $7.17 | 2,182,750 |
| 2020-11-11 | $7.27 | $7.35 | $7.22 | $7.25 | $7.21 | 2,646,760 |
| 2020-11-10 | $7.51 | $7.55 | $7.27 | $7.33 | $7.29 | 4,925,850 |
| 2020-11-09 | $7.35 | $7.51 | $7.35 | $7.48 | $7.44 | 5,264,530 |
| 2020-11-06 | $7.31 | $7.40 | $7.25 | $7.29 | $7.25 | 4,438,460 |
| 2020-11-05 | $7.13 | $7.37 | $7.09 | $7.35 | $7.31 | 5,873,900 |
| 2020-11-04 | $7.21 | $7.22 | $7.07 | $7.09 | $7.05 | 3,217,240 |
| 2020-11-03 | $7.05 | $7.22 | $7.04 | $7.20 | $7.16 | 3,597,700 |
| 2020-11-02 | $7.11 | $7.12 | $6.91 | $7.03 | $6.99 | 4,052,100 |
| 2020-10-30 | $7.46 | $7.48 | $7.03 | $7.08 | $7.04 | 7,868,450 |
| 2020-10-29 | $7.44 | $7.52 | $7.42 | $7.46 | $7.42 | 2,962,910 |
| 2020-10-28 | $7.56 | $7.63 | $7.45 | $7.53 | $7.49 | 3,980,580 |
| 2020-10-27 | $7.56 | $7.66 | $7.55 | $7.59 | $7.55 | 2,610,180 |
| 2020-10-26 | $7.61 | $7.67 | $7.57 | $7.61 | $7.57 | 2,095,200 |
| 2020-10-23 | $7.72 | $7.79 | $7.64 | $7.65 | $7.61 | 2,171,100 |
| 2020-10-22 | $7.73 | $7.79 | $7.64 | $7.74 | $7.70 | 2,449,120 |
| 2020-10-21 | $7.88 | $7.89 | $7.69 | $7.73 | $7.69 | 2,846,700 |
| 2020-10-20 | $7.82 | $7.86 | $7.73 | $7.86 | $7.82 | 3,117,800 |
| 2020-10-19 | $7.79 | $7.92 | $7.76 | $7.80 | $7.76 | 3,209,740 |
| 2020-10-16 | $7.78 | $7.85 | $7.69 | $7.76 | $7.72 | 3,107,590 |
| 2020-10-15 | $7.91 | $7.93 | $7.78 | $7.78 | $7.74 | 2,932,840 |
| 2020-10-14 | $8.02 | $8.04 | $7.86 | $7.89 | $7.85 | 3,736,000 |
| 2020-10-13 | $7.99 | $8.05 | $7.90 | $8.00 | $7.96 | 3,729,200 |
| 2020-10-12 | $7.85 | $8.03 | $7.84 | $7.99 | $7.95 | 5,056,020 |
| 2020-10-09 | $7.65 | $7.86 | $7.65 | $7.82 | $7.78 | 4,925,550 |
| 2020-10-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.56 | 0 |
| 2020-10-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.56 | 0 |
| 2020-10-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.56 | 0 |
| 2020-10-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.56 | 0 |
| 2020-10-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.56 | 0 |
| 2020-10-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.56 | 0 |
| 2020-09-30 | $7.65 | $7.66 | $7.54 | $7.60 | $7.56 | 2,346,160 |
| 2020-09-29 | $7.58 | $7.73 | $7.57 | $7.62 | $7.58 | 2,449,080 |
| 2020-09-28 | $7.67 | $7.70 | $7.53 | $7.56 | $7.52 | 2,903,870 |
| 2020-09-25 | $7.79 | $7.85 | $7.65 | $7.65 | $7.61 | 4,099,830 |
| 2020-09-24 | $8.01 | $8.10 | $7.78 | $7.78 | $7.74 | 6,406,780 |
| 2020-09-23 | $8.02 | $8.08 | $7.94 | $7.96 | $7.92 | 3,519,850 |
| 2020-09-22 | $8.10 | $8.14 | $7.99 | $8.02 | $7.98 | 6,119,730 |
| 2020-09-21 | $7.73 | $8.28 | $7.70 | $8.13 | $8.09 | 15,618,270 |
| 2020-09-18 | $7.65 | $7.74 | $7.59 | $7.73 | $7.69 | 4,657,850 |
| 2020-09-17 | $7.68 | $7.73 | $7.57 | $7.67 | $7.63 | 3,382,860 |
| 2020-09-16 | $7.75 | $7.75 | $7.62 | $7.67 | $7.63 | 2,672,800 |
| 2020-09-15 | $7.77 | $7.80 | $7.70 | $7.74 | $7.70 | 2,607,540 |
| 2020-09-14 | $7.70 | $7.80 | $7.70 | $7.77 | $7.73 | 3,307,480 |
| 2020-09-11 | $7.63 | $7.72 | $7.61 | $7.70 | $7.66 | 3,623,410 |
| 2020-09-10 | $7.98 | $7.98 | $7.62 | $7.67 | $7.63 | 7,482,190 |
| 2020-09-09 | $8.03 | $8.05 | $7.88 | $7.90 | $7.86 | 7,543,060 |
| 2020-09-08 | $8.05 | $8.10 | $8.01 | $8.06 | $8.02 | 4,713,840 |
| 2020-09-07 | $8.16 | $8.20 | $8.01 | $8.05 | $8.01 | 5,023,330 |
| 2020-09-04 | $8.04 | $8.14 | $7.97 | $8.12 | $8.08 | 4,919,860 |
| 2020-09-03 | $8.16 | $8.19 | $8.10 | $8.11 | $8.07 | 5,553,910 |
| 2020-09-02 | $8.22 | $8.24 | $8.12 | $8.21 | $8.16 | 5,294,800 |
| 2020-09-01 | $8.18 | $8.22 | $8.13 | $8.19 | $8.14 | 3,893,660 |
| 2020-08-31 | $8.25 | $8.31 | $8.18 | $8.18 | $8.13 | 6,123,480 |
| 2020-08-28 | $8.18 | $8.24 | $8.11 | $8.23 | $8.18 | 4,787,290 |
| 2020-08-27 | $8.12 | $8.20 | $8.09 | $8.15 | $8.10 | 3,891,730 |
| 2020-08-26 | $8.20 | $8.20 | $8.08 | $8.14 | $8.09 | 7,825,450 |
| 2020-08-25 | $8.33 | $8.36 | $8.15 | $8.21 | $8.16 | 9,860,300 |
| 2020-08-24 | $8.35 | $8.38 | $8.26 | $8.33 | $8.28 | 5,366,390 |
| 2020-08-21 | $8.36 | $8.45 | $8.28 | $8.34 | $8.29 | 7,251,660 |
| 2020-08-20 | $8.40 | $8.45 | $8.27 | $8.35 | $8.30 | 6,979,610 |
| 2020-08-19 | $8.61 | $8.66 | $8.38 | $8.41 | $8.36 | 8,249,100 |
| 2020-08-18 | $8.61 | $8.72 | $8.58 | $8.59 | $8.54 | 10,483,280 |
| 2020-08-17 | $8.42 | $8.64 | $8.39 | $8.61 | $8.56 | 10,405,970 |
| 2020-08-14 | $8.31 | $8.40 | $8.22 | $8.40 | $8.35 | 5,733,680 |
| 2020-08-13 | $8.30 | $8.43 | $8.30 | $8.31 | $8.26 | 6,465,030 |
| 2020-08-12 | $8.39 | $8.39 | $8.17 | $8.32 | $8.27 | 13,320,560 |
| 2020-08-11 | $8.87 | $8.88 | $8.51 | $8.53 | $8.48 | 12,699,170 |
| 2020-08-10 | $8.66 | $9.05 | $8.60 | $8.86 | $8.81 | 16,067,130 |
| 2020-08-07 | $8.92 | $8.93 | $8.59 | $8.69 | $8.64 | 13,493,540 |
| 2020-08-06 | $8.75 | $9.05 | $8.67 | $8.90 | $8.85 | 23,271,820 |
| 2020-08-05 | $8.64 | $8.80 | $8.51 | $8.74 | $8.69 | 14,939,200 |
| 2020-08-04 | $8.71 | $8.85 | $8.58 | $8.59 | $8.54 | 14,099,020 |
| 2020-08-03 | $8.34 | $8.88 | $8.34 | $8.75 | $8.70 | 21,174,650 |
| 2020-07-31 | $8.35 | $8.40 | $8.23 | $8.33 | $8.28 | 8,079,240 |
| 2020-07-30 | $8.43 | $8.53 | $8.31 | $8.32 | $8.27 | 7,616,600 |
| 2020-07-29 | $8.20 | $8.40 | $8.11 | $8.38 | $8.33 | 9,502,580 |
| 2020-07-28 | $8.23 | $8.24 | $8.10 | $8.16 | $8.11 | 5,273,000 |
| 2020-07-27 | $8.29 | $8.29 | $8.06 | $8.16 | $8.11 | 5,971,690 |
| 2020-07-24 | $8.43 | $8.55 | $8.13 | $8.18 | $8.13 | 11,608,250 |
| 2020-07-23 | $8.53 | $8.58 | $8.24 | $8.43 | $8.38 | 11,955,740 |
| 2020-07-22 | $8.60 | $8.72 | $8.51 | $8.59 | $8.54 | 9,261,570 |
| 2020-07-21 | $8.68 | $8.74 | $8.52 | $8.56 | $8.51 | 8,251,850 |
| 2020-07-20 | $8.42 | $8.67 | $8.35 | $8.65 | $8.60 | 10,788,050 |
| 2020-07-17 | $8.38 | $8.45 | $8.25 | $8.35 | $8.30 | 10,750,410 |
| 2020-07-16 | $8.73 | $8.85 | $8.32 | $8.38 | $8.33 | 18,653,410 |
| 2020-07-15 | $9.13 | $9.17 | $8.73 | $8.80 | $8.75 | 17,955,750 |
| 2020-07-14 | $9.30 | $9.43 | $8.98 | $9.16 | $9.11 | 19,203,510 |
| 2020-07-13 | $8.94 | $9.28 | $8.89 | $9.27 | $9.20 | 20,795,760 |
| 2020-07-10 | $9.19 | $9.32 | $8.91 | $8.99 | $8.92 | 22,038,390 |
| 2020-07-09 | $9.06 | $9.43 | $9.02 | $9.22 | $9.15 | 25,304,640 |
| 2020-07-08 | $8.81 | $9.08 | $8.77 | $9.04 | $8.97 | 19,097,450 |
| 2020-07-07 | $8.88 | $9.06 | $8.71 | $8.84 | $8.77 | 26,539,540 |
| 2020-07-06 | $8.43 | $8.85 | $8.43 | $8.83 | $8.76 | 27,143,370 |
| 2020-07-03 | $8.30 | $8.45 | $8.26 | $8.38 | $8.32 | 14,335,610 |
| 2020-07-02 | $8.18 | $8.30 | $8.10 | $8.26 | $8.20 | 10,565,530 |
| 2020-07-01 | $8.24 | $8.26 | $8.09 | $8.17 | $8.11 | 7,223,060 |
| 2020-06-30 | $8.24 | $8.28 | $8.08 | $8.19 | $8.13 | 5,134,930 |
| 2020-06-29 | $8.23 | $8.30 | $8.16 | $8.18 | $8.12 | 7,242,880 |
| 2020-06-26 | $8.39 | $8.39 | $8.39 | $8.39 | $8.33 | 0 |
| 2020-06-25 | $8.39 | $8.39 | $8.39 | $8.39 | $8.33 | 0 |
| 2020-06-24 | $8.15 | $8.39 | $8.10 | $8.39 | $8.33 | 11,480,030 |
| 2020-06-23 | $8.33 | $8.40 | $8.14 | $8.16 | $8.10 | 11,200,040 |
| 2020-06-22 | $8.37 | $8.46 | $8.31 | $8.33 | $8.27 | 8,534,300 |
| 2020-06-19 | $8.30 | $8.45 | $8.28 | $8.38 | $8.32 | 8,761,200 |
| 2020-06-18 | $8.24 | $8.40 | $8.17 | $8.30 | $8.24 | 8,170,450 |
| 2020-06-17 | $8.27 | $8.30 | $8.20 | $8.24 | $8.18 | 5,331,500 |
| 2020-06-16 | $8.19 | $8.38 | $8.19 | $8.28 | $8.22 | 6,641,490 |
| 2020-06-15 | $8.19 | $8.25 | $8.12 | $8.17 | $8.11 | 5,855,730 |
| 2020-06-12 | $8.19 | $8.31 | $8.03 | $8.23 | $8.17 | 7,347,700 |
| 2020-06-11 | $8.34 | $8.44 | $8.28 | $8.34 | $8.28 | 5,922,600 |
| 2020-06-10 | $8.41 | $8.42 | $8.29 | $8.34 | $8.28 | 4,867,880 |
| 2020-06-09 | $8.48 | $8.48 | $8.34 | $8.41 | $8.35 | 7,318,640 |
| 2020-06-08 | $8.33 | $8.67 | $8.33 | $8.49 | $8.42 | 13,299,460 |
| 2020-06-05 | $8.36 | $8.39 | $8.21 | $8.29 | $8.23 | 5,796,860 |
| 2020-06-04 | $8.40 | $8.45 | $8.32 | $8.34 | $8.28 | 6,619,890 |
| 2020-06-03 | $8.46 | $8.55 | $8.31 | $8.39 | $8.33 | 11,807,030 |
| 2020-06-02 | $8.32 | $8.53 | $8.23 | $8.46 | $8.39 | 14,344,380 |
| 2020-06-01 | $8.10 | $8.33 | $8.06 | $8.32 | $8.26 | 11,303,010 |
| 2020-05-29 | $8.12 | $8.20 | $8.03 | $8.06 | $8.00 | 6,571,230 |
| 2020-05-28 | $8.20 | $8.20 | $8.07 | $8.14 | $8.08 | 7,362,090 |
| 2020-05-27 | $8.41 | $8.46 | $8.18 | $8.20 | $8.14 | 9,328,600 |
| 2020-05-26 | $8.40 | $8.50 | $8.30 | $8.39 | $8.33 | 11,646,870 |
| 2020-05-25 | $8.68 | $8.68 | $8.22 | $8.39 | $8.33 | 14,694,700 |
| 2020-05-22 | $8.39 | $8.96 | $8.30 | $8.75 | $8.68 | 31,056,690 |
| 2020-05-21 | $8.26 | $8.42 | $8.20 | $8.38 | $8.32 | 13,311,810 |
| 2020-05-20 | $8.10 | $8.24 | $7.96 | $8.19 | $8.13 | 10,260,600 |
| 2020-05-19 | $8.09 | $8.15 | $8.00 | $8.02 | $7.96 | 5,224,700 |
| 2020-05-18 | $8.00 | $8.15 | $7.88 | $8.03 | $7.97 | 7,473,210 |
| 2020-05-15 | $8.15 | $8.18 | $8.05 | $8.09 | $8.03 | 4,838,250 |
| 2020-05-14 | $8.20 | $8.27 | $8.08 | $8.10 | $8.04 | 7,146,490 |
| 2020-05-13 | $8.17 | $8.30 | $8.16 | $8.21 | $8.15 | 4,202,000 |
| 2020-05-12 | $8.30 | $8.30 | $8.05 | $8.17 | $8.11 | 5,274,300 |
| 2020-05-11 | $8.22 | $8.39 | $8.22 | $8.26 | $8.20 | 7,313,080 |
| 2020-05-08 | $8.33 | $8.33 | $8.20 | $8.22 | $8.16 | 6,477,480 |
| 2020-05-07 | $8.34 | $8.50 | $8.18 | $8.18 | $8.12 | 10,788,470 |
| 2020-05-06 | $7.90 | $8.20 | $7.87 | $8.19 | $8.13 | 8,320,360 |
| 2020-05-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.89 | 0 |
| 2020-05-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.89 | 0 |
| 2020-05-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.89 | 0 |
| 2020-04-30 | $7.82 | $7.99 | $7.79 | $7.95 | $7.89 | 7,151,990 |
| 2020-04-29 | $7.79 | $7.87 | $7.71 | $7.73 | $7.67 | 4,681,900 |
| 2020-04-28 | $8.06 | $8.10 | $7.49 | $7.81 | $7.75 | 11,002,240 |
| 2020-04-27 | $8.22 | $8.33 | $8.01 | $8.06 | $8.00 | 6,984,430 |
| 2020-04-24 | $8.37 | $8.45 | $8.20 | $8.21 | $8.15 | 7,441,160 |
| 2020-04-23 | $8.41 | $8.44 | $8.31 | $8.37 | $8.31 | 7,421,330 |
| 2020-04-22 | $8.32 | $8.45 | $8.25 | $8.41 | $8.35 | 6,632,590 |
| 2020-04-21 | $8.47 | $8.47 | $8.23 | $8.38 | $8.32 | 8,327,140 |
| 2020-04-20 | $8.44 | $8.53 | $8.42 | $8.48 | $8.41 | 6,537,910 |
| 2020-04-17 | $8.54 | $8.65 | $8.44 | $8.44 | $8.38 | 8,819,640 |
| 2020-04-16 | $8.41 | $8.55 | $8.35 | $8.46 | $8.39 | 8,674,510 |
| 2020-04-15 | $8.55 | $8.70 | $8.46 | $8.47 | $8.40 | 8,424,520 |
| 2020-04-14 | $8.55 | $8.59 | $8.41 | $8.58 | $8.51 | 8,334,630 |
| 2020-04-13 | $8.70 | $8.70 | $8.43 | $8.47 | $8.40 | 8,924,010 |
| 2020-04-10 | $9.00 | $9.00 | $8.71 | $8.72 | $8.65 | 17,393,280 |
| 2020-04-09 | $9.06 | $9.29 | $9.06 | $9.16 | $9.09 | 15,348,080 |
| 2020-04-08 | $8.80 | $9.18 | $8.77 | $9.05 | $8.98 | 16,621,350 |
| 2020-04-07 | $8.73 | $8.93 | $8.73 | $8.90 | $8.83 | 15,598,620 |
| 2020-04-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.53 | 0 |
| 2020-04-03 | $8.80 | $8.80 | $8.58 | $8.60 | $8.53 | 10,877,240 |
| 2020-04-02 | $8.49 | $8.82 | $8.46 | $8.82 | $8.75 | 13,181,650 |
| 2020-04-01 | $8.48 | $8.67 | $8.37 | $8.53 | $8.46 | 10,736,570 |
| 2020-03-31 | $8.63 | $8.69 | $8.45 | $8.48 | $8.41 | 10,172,740 |
| 2020-03-30 | $8.60 | $8.73 | $8.40 | $8.55 | $8.48 | 12,882,200 |
| 2020-03-27 | $9.20 | $9.20 | $8.85 | $8.85 | $8.78 | 15,634,330 |
| 2020-03-26 | $9.11 | $9.19 | $8.97 | $8.97 | $8.90 | 18,963,130 |
| 2020-03-25 | $9.30 | $9.35 | $9.13 | $9.22 | $9.15 | 21,635,810 |
| 2020-03-24 | $9.35 | $9.39 | $8.53 | $9.12 | $9.05 | 33,090,960 |
| 2020-03-23 | $9.49 | $9.77 | $9.03 | $9.11 | $9.04 | 27,900,740 |
| 2020-03-20 | $10.16 | $10.21 | $9.75 | $9.88 | $9.80 | 31,001,970 |
| 2020-03-19 | $9.70 | $10.40 | $9.51 | $10.14 | $10.06 | 38,952,870 |
| 2020-03-18 | $10.36 | $10.59 | $9.80 | $9.81 | $9.73 | 42,716,410 |
| 2020-03-17 | $10.70 | $11.10 | $9.83 | $10.24 | $10.16 | 48,131,950 |
| 2020-03-16 | $12.30 | $12.30 | $10.69 | $10.69 | $10.61 | 95,279,190 |
| 2020-03-13 | $10.45 | $11.88 | $10.18 | $11.88 | $11.79 | 85,950,700 |
| 2020-03-12 | $10.27 | $10.95 | $10.18 | $10.80 | $10.72 | 36,204,810 |
| 2020-03-11 | $10.40 | $11.05 | $10.31 | $10.58 | $10.50 | 58,498,950 |
| 2020-03-10 | $9.62 | $10.74 | $9.37 | $10.42 | $10.34 | 41,843,710 |
| 2020-03-09 | $9.70 | $10.47 | $9.61 | $9.89 | $9.81 | 30,002,480 |
| 2020-03-06 | $9.60 | $9.95 | $9.51 | $9.89 | $9.81 | 16,664,840 |
| 2020-03-05 | $9.99 | $10.07 | $9.75 | $9.78 | $9.70 | 15,874,920 |
| 2020-03-04 | $9.56 | $9.77 | $9.52 | $9.67 | $9.60 | 10,810,320 |
| 2020-03-03 | $9.93 | $10.04 | $9.50 | $9.70 | $9.63 | 22,535,130 |
| 2020-03-02 | $9.12 | $9.76 | $9.12 | $9.65 | $9.58 | 19,063,420 |
| 2020-02-28 | $9.47 | $9.49 | $9.03 | $9.06 | $8.99 | 23,539,300 |
| 2020-02-27 | $10.06 | $10.17 | $9.73 | $9.85 | $9.77 | 20,955,340 |
| 2020-02-26 | $10.40 | $10.49 | $10.00 | $10.06 | $9.98 | 38,110,120 |
| 2020-02-25 | $10.30 | $11.10 | $9.97 | $10.73 | $10.65 | 69,241,470 |
| 2020-02-24 | $9.62 | $10.44 | $9.55 | $10.44 | $10.36 | 41,228,690 |
| 2020-02-21 | $9.20 | $9.54 | $9.19 | $9.49 | $9.42 | 18,650,660 |
| 2020-02-20 | $9.26 | $9.28 | $8.99 | $9.26 | $9.19 | 16,619,760 |
| 2020-02-19 | $9.31 | $9.41 | $9.18 | $9.19 | $9.12 | 15,321,690 |
| 2020-02-18 | $9.20 | $9.38 | $9.08 | $9.32 | $9.25 | 16,458,910 |
| 2020-02-17 | $8.88 | $9.08 | $8.84 | $9.08 | $9.01 | 13,541,790 |
| 2020-02-14 | $8.68 | $8.94 | $8.67 | $8.79 | $8.72 | 11,711,700 |
| 2020-02-13 | $8.75 | $8.98 | $8.66 | $8.74 | $8.67 | 16,485,020 |
| 2020-02-12 | $8.46 | $8.79 | $8.40 | $8.75 | $8.68 | 15,889,240 |
| 2020-02-11 | $8.42 | $8.66 | $8.37 | $8.51 | $8.44 | 17,134,290 |
| 2020-02-10 | $8.20 | $8.45 | $8.16 | $8.43 | $8.37 | 13,995,620 |
| 2020-02-07 | $8.00 | $8.35 | $8.00 | $8.29 | $8.23 | 19,454,810 |
| 2020-02-06 | $8.00 | $8.15 | $7.89 | $8.12 | $8.06 | 16,239,560 |
| 2020-02-05 | $7.93 | $8.28 | $7.93 | $8.05 | $7.99 | 16,892,690 |
| 2020-02-04 | $7.70 | $8.19 | $7.70 | $7.89 | $7.83 | 23,491,090 |
| 2020-02-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.48 | 1,189,500 |
| 2020-01-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2020-01-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2020-01-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2020-01-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2020-01-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2020-01-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2020-01-23 | $9.75 | $9.96 | $9.42 | $9.50 | $9.43 | 10,306,650 |
| 2020-01-22 | $9.80 | $9.98 | $9.57 | $9.91 | $9.83 | 9,361,180 |
| 2020-01-21 | $9.94 | $9.94 | $9.81 | $9.86 | $9.78 | 6,699,050 |
| 2020-01-20 | $9.81 | $9.92 | $9.75 | $9.89 | $9.81 | 7,437,830 |
| 2020-01-17 | $9.94 | $10.00 | $9.78 | $9.81 | $9.73 | 9,373,150 |
| 2020-01-16 | $9.97 | $10.06 | $9.92 | $9.96 | $9.88 | 7,240,250 |
| 2020-01-15 | $10.10 | $10.11 | $9.91 | $9.98 | $9.90 | 11,989,570 |
| 2020-01-14 | $10.18 | $10.32 | $10.11 | $10.13 | $10.05 | 10,919,300 |
| 2020-01-13 | $10.28 | $10.28 | $9.95 | $10.20 | $10.12 | 19,032,390 |
| 2020-01-10 | $10.49 | $10.65 | $10.31 | $10.38 | $10.30 | 14,618,800 |
| 2020-01-09 | $10.35 | $10.49 | $10.29 | $10.40 | $10.32 | 12,246,830 |
| 2020-01-08 | $10.51 | $10.56 | $10.21 | $10.24 | $10.16 | 15,118,840 |
| 2020-01-07 | $10.56 | $10.62 | $10.48 | $10.58 | $10.50 | 11,411,090 |
| 2020-01-06 | $10.40 | $10.63 | $10.27 | $10.51 | $10.43 | 15,743,490 |
| 2020-01-03 | $10.44 | $10.57 | $10.35 | $10.45 | $10.37 | 14,040,950 |
| 2020-01-02 | $10.30 | $10.47 | $10.19 | $10.43 | $10.35 | 12,972,350 |
| 2020-01-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.08 | 0 |
| 2019-12-31 | $10.20 | $10.30 | $10.10 | $10.16 | $10.08 | 7,149,670 |
| 2019-12-30 | $10.20 | $10.20 | $9.82 | $10.13 | $10.05 | 8,775,010 |
| 2019-12-27 | $10.38 | $10.46 | $10.17 | $10.20 | $10.12 | 10,775,480 |
| 2019-12-26 | $10.28 | $10.32 | $10.16 | $10.32 | $10.24 | 7,191,750 |
| 2019-12-25 | $10.21 | $10.42 | $10.20 | $10.28 | $10.20 | 9,334,870 |
| 2019-12-24 | $10.12 | $10.24 | $10.12 | $10.20 | $10.12 | 6,072,670 |
| 2019-12-23 | $10.52 | $10.53 | $10.05 | $10.07 | $9.99 | 10,852,120 |
| 2019-12-20 | $10.73 | $10.79 | $10.40 | $10.42 | $10.34 | 12,963,960 |
| 2019-12-19 | $10.66 | $10.83 | $10.60 | $10.73 | $10.65 | 12,903,580 |
| 2019-12-18 | $10.66 | $10.91 | $10.52 | $10.66 | $10.58 | 24,354,320 |
| 2019-12-17 | $10.29 | $10.85 | $10.27 | $10.64 | $10.56 | 27,999,890 |
| 2019-12-16 | $10.15 | $10.34 | $10.10 | $10.31 | $10.23 | 15,644,470 |
| 2019-12-13 | $10.08 | $10.15 | $9.99 | $10.09 | $10.01 | 10,426,660 |
| 2019-12-12 | $9.97 | $10.17 | $9.95 | $10.01 | $9.93 | 10,396,430 |
| 2019-12-11 | $10.14 | $10.21 | $9.93 | $9.98 | $9.90 | 9,541,330 |
| 2019-12-10 | $10.12 | $10.16 | $9.98 | $10.14 | $10.06 | 10,109,610 |
| 2019-12-09 | $10.06 | $10.23 | $9.99 | $10.10 | $10.02 | 12,352,380 |
| 2019-12-06 | $10.04 | $10.23 | $9.89 | $10.03 | $9.95 | 16,567,670 |
| 2019-12-05 | $9.74 | $10.26 | $9.70 | $10.06 | $9.98 | 20,387,520 |
| 2019-12-04 | $9.66 | $9.79 | $9.64 | $9.68 | $9.61 | 5,694,310 |
| 2019-12-03 | $9.53 | $9.73 | $9.45 | $9.73 | $9.66 | 7,037,610 |
| 2019-12-02 | $9.60 | $9.75 | $9.55 | $9.58 | $9.51 | 6,026,480 |
| 2019-11-29 | $9.50 | $9.70 | $9.41 | $9.59 | $9.52 | 6,625,250 |
| 2019-11-28 | $9.68 | $9.73 | $9.48 | $9.54 | $9.47 | 7,520,070 |
| 2019-11-27 | $9.69 | $9.82 | $9.61 | $9.75 | $9.67 | 7,326,340 |
| 2019-11-26 | $9.70 | $9.83 | $9.65 | $9.68 | $9.61 | 5,057,200 |
| 2019-11-25 | $9.92 | $9.92 | $9.64 | $9.68 | $9.61 | 10,519,650 |
| 2019-11-22 | $9.88 | $10.29 | $9.80 | $10.00 | $9.92 | 20,302,320 |
| 2019-11-21 | $9.48 | $9.98 | $9.48 | $9.90 | $9.82 | 18,741,790 |
| 2019-11-20 | $9.73 | $9.77 | $9.53 | $9.55 | $9.48 | 7,308,760 |
| 2019-11-19 | $9.53 | $9.94 | $9.46 | $9.73 | $9.66 | 10,859,850 |
| 2019-11-18 | $9.39 | $9.67 | $9.35 | $9.53 | $9.46 | 7,139,010 |
| 2019-11-15 | $9.60 | $9.66 | $9.41 | $9.42 | $9.35 | 6,365,960 |
| 2019-11-14 | $9.52 | $9.76 | $9.50 | $9.56 | $9.49 | 7,688,730 |
| 2019-11-13 | $9.69 | $9.75 | $9.49 | $9.52 | $9.45 | 7,796,060 |
| 2019-11-12 | $9.65 | $10.05 | $9.25 | $9.88 | $9.80 | 15,210,320 |
| 2019-11-11 | $10.00 | $10.00 | $9.60 | $9.65 | $9.58 | 11,948,810 |
| 2019-11-08 | $10.30 | $10.34 | $10.13 | $10.14 | $10.06 | 6,309,420 |
| 2019-11-07 | $10.16 | $10.24 | $10.11 | $10.17 | $10.09 | 5,486,510 |
| 2019-11-06 | $10.35 | $10.36 | $10.10 | $10.15 | $10.07 | 6,759,960 |
| 2019-11-05 | $10.37 | $10.39 | $10.06 | $10.30 | $10.22 | 9,493,760 |
| 2019-11-04 | $10.41 | $10.55 | $10.36 | $10.37 | $10.29 | 6,189,840 |
| 2019-11-01 | $10.13 | $10.47 | $10.00 | $10.42 | $10.34 | 7,822,810 |
| 2019-10-31 | $10.53 | $10.70 | $10.27 | $10.27 | $10.19 | 10,060,540 |
| 2019-10-30 | $10.58 | $10.66 | $10.46 | $10.50 | $10.42 | 7,621,550 |
| 2019-10-29 | $11.06 | $11.06 | $10.67 | $10.68 | $10.60 | 11,273,470 |
| 2019-10-28 | $10.60 | $11.00 | $10.60 | $11.00 | $10.92 | 17,075,020 |
| 2019-10-25 | $10.38 | $10.62 | $10.35 | $10.56 | $10.48 | 8,909,360 |
| 2019-10-24 | $10.54 | $10.60 | $10.23 | $10.43 | $10.35 | 8,827,580 |
| 2019-10-23 | $10.77 | $10.80 | $10.53 | $10.57 | $10.49 | 6,608,970 |
| 2019-10-22 | $10.64 | $10.78 | $10.55 | $10.74 | $10.66 | 9,160,210 |
| 2019-10-21 | $10.67 | $10.67 | $10.32 | $10.61 | $10.53 | 7,642,890 |
| 2019-10-18 | $10.73 | $10.92 | $10.61 | $10.67 | $10.59 | 10,347,960 |
| 2019-10-17 | $10.88 | $10.98 | $10.65 | $10.72 | $10.64 | 11,024,250 |
| 2019-10-16 | $11.15 | $11.17 | $10.81 | $10.84 | $10.76 | 12,267,390 |
| 2019-10-15 | $11.25 | $11.40 | $11.03 | $11.08 | $10.99 | 10,727,340 |
| 2019-10-14 | $11.40 | $11.50 | $11.23 | $11.40 | $11.31 | 14,057,970 |
| 2019-10-11 | $11.42 | $11.45 | $11.09 | $11.21 | $11.12 | 10,246,950 |
| 2019-10-10 | $11.31 | $11.50 | $11.23 | $11.39 | $11.30 | 10,588,730 |
| 2019-10-09 | $11.15 | $11.35 | $10.91 | $11.32 | $11.23 | 9,389,780 |
| 2019-10-08 | $11.03 | $11.59 | $11.00 | $11.26 | $11.17 | 13,617,990 |
| 2019-10-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.90 | 0 |
| 2019-10-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.90 | 0 |
| 2019-10-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.90 | 0 |
| 2019-10-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.90 | 0 |
| 2019-10-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.90 | 0 |
| 2019-09-30 | $11.10 | $11.26 | $10.96 | $10.98 | $10.90 | 8,262,800 |
| 2019-09-27 | $11.09 | $11.29 | $11.04 | $11.10 | $11.01 | 10,427,860 |
| 2019-09-26 | $11.89 | $11.96 | $11.05 | $11.11 | $11.02 | 20,866,340 |
| 2019-09-25 | $12.06 | $12.14 | $11.83 | $11.83 | $11.74 | 16,632,440 |
| 2019-09-24 | $11.85 | $12.35 | $11.83 | $12.30 | $12.21 | 27,188,570 |
| 2019-09-23 | $12.12 | $12.12 | $11.73 | $11.87 | $11.78 | 17,055,820 |
| 2019-09-20 | $12.28 | $12.40 | $12.09 | $12.19 | $12.10 | 17,131,750 |
| 2019-09-19 | $12.12 | $12.27 | $11.94 | $12.27 | $12.18 | 17,852,930 |
| 2019-09-18 | $12.21 | $12.34 | $12.10 | $12.11 | $12.02 | 17,379,210 |
| 2019-09-17 | $12.66 | $12.72 | $12.04 | $12.15 | $12.06 | 32,599,070 |
| 2019-09-16 | $12.83 | $12.93 | $12.60 | $12.78 | $12.68 | 23,580,270 |
| 2019-09-13 | $12.79 | $12.79 | $12.79 | $12.79 | $12.69 | 0 |
| 2019-09-12 | $12.66 | $12.89 | $12.53 | $12.79 | $12.69 | 23,929,570 |
| 2019-09-11 | $13.18 | $13.18 | $12.63 | $12.64 | $12.54 | 30,170,910 |
| 2019-09-10 | $13.16 | $13.35 | $12.80 | $12.87 | $12.77 | 46,054,800 |
| 2019-09-09 | $12.94 | $13.66 | $12.61 | $13.24 | $13.14 | 71,946,890 |
| 2019-09-06 | $12.25 | $12.78 | $12.06 | $12.78 | $12.68 | 65,895,950 |
| 2019-09-05 | $11.86 | $12.60 | $11.86 | $12.13 | $12.04 | 58,753,430 |
| 2019-09-04 | $11.93 | $12.19 | $11.79 | $12.03 | $11.94 | 46,656,150 |
| 2019-09-03 | $11.23 | $12.36 | $11.17 | $12.11 | $12.02 | 67,788,230 |
| 2019-09-02 | $11.08 | $11.45 | $10.92 | $11.24 | $11.15 | 29,385,330 |
| 2019-08-30 | $11.58 | $11.66 | $10.91 | $10.98 | $10.90 | 37,817,420 |
| 2019-08-29 | $12.07 | $12.07 | $11.36 | $11.47 | $11.38 | 62,656,770 |
| 2019-08-28 | $10.66 | $11.83 | $10.62 | $11.83 | $11.74 | 63,096,380 |
| 2019-08-27 | $10.32 | $10.85 | $10.32 | $10.75 | $10.67 | 23,967,090 |
| 2019-08-26 | $10.21 | $10.35 | $10.11 | $10.26 | $10.18 | 13,671,290 |
| 2019-08-23 | $10.69 | $10.71 | $10.46 | $10.53 | $10.45 | 18,496,100 |
| 2019-08-22 | $10.62 | $10.97 | $10.53 | $10.76 | $10.68 | 25,130,720 |
| 2019-08-21 | $10.65 | $10.70 | $10.43 | $10.52 | $10.44 | 16,155,820 |
| 2019-08-20 | $11.03 | $11.07 | $10.67 | $10.72 | $10.64 | 25,499,050 |
| 2019-08-19 | $10.63 | $10.92 | $10.52 | $10.91 | $10.83 | 27,383,440 |
| 2019-08-16 | $10.57 | $10.78 | $10.49 | $10.50 | $10.42 | 19,153,890 |
| 2019-08-15 | $10.02 | $10.72 | $9.91 | $10.57 | $10.49 | 23,129,630 |
| 2019-08-14 | $10.67 | $10.75 | $10.31 | $10.36 | $10.28 | 15,888,130 |
| 2019-08-13 | $10.28 | $10.61 | $10.18 | $10.41 | $10.33 | 14,101,950 |
| 2019-08-12 | $10.24 | $10.49 | $10.12 | $10.39 | $10.31 | 17,565,570 |
| 2019-08-09 | $10.75 | $10.88 | $10.02 | $10.23 | $10.15 | 28,600,590 |
| 2019-08-08 | $10.60 | $11.09 | $10.51 | $10.80 | $10.72 | 32,844,500 |
| 2019-08-07 | $10.29 | $10.85 | $10.14 | $10.74 | $10.66 | 32,677,710 |
| 2019-08-06 | $10.45 | $10.45 | $9.69 | $10.13 | $10.05 | 22,487,410 |
| 2019-08-05 | $10.63 | $11.05 | $10.56 | $10.69 | $10.61 | 15,664,080 |
| 2019-08-02 | $10.68 | $10.74 | $10.48 | $10.65 | $10.57 | 16,724,250 |
| 2019-08-01 | $11.05 | $11.20 | $10.88 | $11.00 | $10.92 | 10,123,950 |
| 2019-07-31 | $11.21 | $11.39 | $11.03 | $11.15 | $11.06 | 12,062,720 |
| 2019-07-30 | $11.26 | $11.45 | $11.23 | $11.25 | $11.16 | 11,084,290 |
| 2019-07-29 | $11.29 | $11.59 | $11.24 | $11.32 | $11.23 | 14,908,740 |
| 2019-07-26 | $11.47 | $11.49 | $11.26 | $11.27 | $11.18 | 12,332,650 |
| 2019-07-25 | $11.55 | $11.68 | $11.28 | $11.42 | $11.33 | 19,419,440 |
| 2019-07-24 | $11.29 | $11.64 | $11.27 | $11.41 | $11.32 | 25,402,250 |
| 2019-07-23 | $10.56 | $11.25 | $10.53 | $11.12 | $11.03 | 25,856,700 |
| 2019-07-22 | $11.25 | $11.38 | $10.43 | $10.56 | $10.48 | 21,257,860 |
| 2019-07-19 | $11.34 | $11.53 | $11.25 | $11.25 | $11.16 | 10,032,820 |
| 2019-07-18 | $11.70 | $11.73 | $11.31 | $11.32 | $11.23 | 17,123,810 |
| 2019-07-17 | $11.80 | $12.14 | $11.72 | $11.87 | $11.78 | 18,625,400 |
| 2019-07-16 | $11.35 | $12.20 | $11.26 | $11.95 | $11.86 | 31,873,660 |
| 2019-07-15 | $11.20 | $11.50 | $11.07 | $11.41 | $11.32 | 15,144,600 |
| 2019-07-12 | $11.22 | $11.39 | $10.88 | $11.27 | $11.11 | 14,210,710 |
| 2019-07-11 | $11.38 | $11.49 | $11.13 | $11.20 | $11.04 | 12,113,130 |
| 2019-07-10 | $11.55 | $11.62 | $11.21 | $11.32 | $11.15 | 11,211,290 |
| 2019-07-09 | $11.65 | $11.78 | $11.20 | $11.49 | $11.32 | 18,330,400 |
| 2019-07-08 | $12.29 | $12.33 | $11.63 | $11.65 | $11.48 | 19,874,750 |
| 2019-07-05 | $12.29 | $12.49 | $12.26 | $12.38 | $12.20 | 9,953,050 |
| 2019-07-04 | $12.61 | $12.64 | $12.23 | $12.32 | $12.14 | 15,324,640 |
| 2019-07-03 | $12.93 | $12.96 | $12.46 | $12.55 | $12.37 | 19,092,810 |
| 2019-07-02 | $13.11 | $13.14 | $12.87 | $12.91 | $12.72 | 18,967,030 |
| 2019-07-01 | $12.80 | $13.15 | $12.66 | $13.05 | $12.86 | 32,996,090 |
| 2019-06-28 | $12.88 | $12.95 | $12.21 | $12.36 | $12.18 | 26,663,090 |
| 2019-06-27 | $12.95 | $13.13 | $12.88 | $12.94 | $12.75 | 21,401,700 |
| 2019-06-26 | $12.80 | $13.21 | $12.71 | $12.90 | $12.71 | 14,080,720 |
| 2019-06-25 | $13.24 | $13.28 | $12.85 | $12.97 | $12.78 | 18,490,670 |
| 2019-06-24 | $13.30 | $13.44 | $13.11 | $13.18 | $12.99 | 16,443,190 |
| 2019-06-21 | $13.20 | $13.49 | $13.15 | $13.25 | $13.06 | 27,071,020 |
| 2019-06-20 | $12.78 | $13.32 | $12.78 | $13.14 | $12.95 | 23,375,600 |
| 2019-06-19 | $13.56 | $13.62 | $13.00 | $13.03 | $12.84 | 23,497,660 |
| 2019-06-18 | $12.96 | $13.26 | $12.66 | $13.03 | $12.84 | 19,097,310 |
| 2019-06-17 | $13.11 | $13.25 | $12.80 | $12.90 | $12.71 | 15,779,940 |
| 2019-06-14 | $13.49 | $13.68 | $13.05 | $13.11 | $12.92 | 22,917,040 |
| 2019-06-13 | $13.65 | $13.87 | $13.35 | $13.49 | $13.29 | 30,197,750 |
| 2019-06-12 | $13.31 | $14.20 | $13.18 | $13.78 | $13.58 | 49,439,410 |
| 2019-06-11 | $13.10 | $13.50 | $12.51 | $13.39 | $13.19 | 41,557,550 |
| 2019-06-10 | $13.08 | $13.40 | $13.08 | $13.13 | $12.94 | 21,501,570 |
| 2019-06-07 | $13.04 | $13.04 | $13.04 | $13.04 | $12.85 | 0 |
| 2019-06-06 | $14.25 | $14.25 | $12.89 | $13.04 | $12.85 | 44,644,610 |
| 2019-06-05 | $14.68 | $14.78 | $13.91 | $14.32 | $14.11 | 36,821,430 |
| 2019-06-04 | $15.01 | $15.40 | $14.30 | $14.50 | $14.29 | 50,195,080 |
| 2019-06-03 | $14.25 | $15.38 | $13.80 | $14.90 | $14.68 | 58,423,360 |
| 2019-05-31 | $14.15 | $14.64 | $14.15 | $14.17 | $13.96 | 30,106,170 |
| 2019-05-30 | $14.40 | $14.60 | $13.72 | $14.15 | $13.94 | 40,149,560 |
| 2019-05-29 | $14.75 | $15.08 | $14.63 | $14.73 | $14.51 | 28,815,960 |
| 2019-05-28 | $14.90 | $15.38 | $14.62 | $14.81 | $14.59 | 41,525,370 |
| 2019-05-27 | $14.44 | $15.10 | $14.38 | $14.98 | $14.76 | 36,832,190 |
| 2019-05-24 | $14.92 | $15.24 | $14.20 | $14.37 | $14.16 | 41,928,700 |
| 2019-05-23 | $15.58 | $15.58 | $14.66 | $14.99 | $14.77 | 60,299,190 |
| 2019-05-22 | $16.26 | $16.94 | $15.90 | $15.99 | $15.76 | 74,788,190 |
| 2019-05-21 | $15.78 | $16.98 | $15.52 | $16.20 | $15.96 | 86,929,970 |
| 2019-05-20 | $14.90 | $16.16 | $14.51 | $16.03 | $15.80 | 72,333,800 |
| 2019-05-17 | $14.82 | $15.80 | $14.52 | $14.90 | $14.68 | 51,050,150 |
| 2019-05-16 | $15.94 | $16.06 | $15.00 | $15.32 | $15.10 | 63,892,950 |
| 2019-05-15 | $16.30 | $16.47 | $15.71 | $16.06 | $15.83 | 70,042,680 |
| 2019-05-14 | $15.00 | $16.75 | $15.00 | $15.92 | $15.69 | 78,008,440 |
| 2019-05-13 | $14.80 | $15.85 | $14.70 | $15.52 | $15.29 | 77,067,470 |
| 2019-05-10 | $14.36 | $15.28 | $13.35 | $15.09 | $14.87 | 77,333,440 |
| 2019-05-09 | $13.99 | $14.77 | $13.79 | $13.89 | $13.69 | 59,460,650 |
| 2019-05-08 | $13.05 | $14.97 | $12.90 | $14.57 | $14.36 | 74,639,120 |
| 2019-05-07 | $12.80 | $13.95 | $12.80 | $13.61 | $13.41 | 54,401,450 |
| 2019-05-06 | $13.81 | $14.09 | $13.01 | $13.01 | $12.82 | 37,638,370 |
| 2019-05-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.24 | 0 |
| 2019-05-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.24 | 0 |
| 2019-05-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.24 | 0 |
| 2019-04-30 | $13.79 | $14.78 | $13.63 | $14.45 | $14.24 | 46,747,650 |
| 2019-04-29 | $15.89 | $16.09 | $14.18 | $14.18 | $13.97 | 65,278,700 |
| 2019-04-26 | $15.33 | $16.50 | $15.21 | $15.76 | $15.53 | 60,523,650 |
| 2019-04-25 | $15.89 | $17.16 | $15.55 | $15.90 | $15.67 | 80,703,460 |
| 2019-04-24 | $15.59 | $16.66 | $15.59 | $16.46 | $16.22 | 87,197,090 |
| 2019-04-23 | $16.79 | $16.85 | $15.55 | $15.55 | $15.32 | 100,347,900 |
| 2019-04-22 | $17.00 | $18.88 | $16.80 | $17.28 | $17.03 | 127,142,570 |
| 2019-04-19 | $16.61 | $19.03 | $15.80 | $17.71 | $17.45 | 165,311,810 |
| 2019-04-18 | $15.71 | $17.56 | $15.60 | $17.56 | $17.30 | 139,603,100 |
| 2019-04-17 | $15.96 | $15.96 | $15.32 | $15.96 | $15.73 | 146,740,490 |
| 2019-04-16 | $12.93 | $14.51 | $12.51 | $14.51 | $14.30 | 74,215,850 |
| 2019-04-15 | $12.55 | $13.60 | $12.53 | $13.19 | $13.00 | 95,692,480 |
| 2019-04-12 | $12.61 | $12.94 | $12.21 | $12.36 | $12.18 | 69,420,420 |
| 2019-04-11 | $15.00 | $15.35 | $13.01 | $13.14 | $12.95 | 136,976,870 |
| 2019-04-10 | $14.00 | $14.25 | $13.71 | $14.25 | $14.04 | 57,662,600 |
| 2019-04-09 | $11.80 | $12.95 | $11.80 | $12.95 | $12.76 | 52,380,910 |
| 2019-04-08 | $12.04 | $12.18 | $11.55 | $11.77 | $11.60 | 28,808,330 |
| 2019-04-05 | $12.04 | $12.04 | $12.04 | $12.04 | $11.86 | 0 |
| 2019-04-04 | $12.20 | $12.34 | $11.99 | $12.04 | $11.86 | 31,762,790 |
| 2019-04-03 | $12.05 | $12.29 | $11.92 | $12.23 | $12.05 | 44,526,070 |
| 2019-04-02 | $12.67 | $13.17 | $12.47 | $12.48 | $12.30 | 80,766,710 |
| 2019-04-01 | $12.26 | $13.18 | $12.26 | $12.80 | $12.61 | 88,680,970 |
| 2019-03-29 | $11.73 | $12.60 | $11.18 | $12.27 | $12.09 | 88,175,670 |
| 2019-03-28 | $10.84 | $11.92 | $10.73 | $11.92 | $11.75 | 68,378,920 |
| 2019-03-27 | $11.21 | $11.30 | $10.66 | $10.84 | $10.68 | 22,959,050 |
| 2019-03-26 | $11.69 | $11.83 | $11.05 | $11.10 | $10.94 | 26,041,710 |
| 2019-03-25 | $11.40 | $11.91 | $11.30 | $11.71 | $11.54 | 32,699,580 |
| 2019-03-22 | $11.85 | $12.20 | $11.56 | $11.77 | $11.60 | 35,808,090 |
| 2019-03-21 | $11.66 | $12.64 | $11.66 | $12.01 | $11.83 | 61,805,190 |
| 2019-03-20 | $11.41 | $12.21 | $11.33 | $11.90 | $11.73 | 51,785,860 |
| 2019-03-19 | $11.60 | $12.14 | $11.39 | $11.55 | $11.38 | 44,318,080 |
| 2019-03-18 | $11.10 | $12.05 | $10.60 | $12.05 | $11.87 | 46,810,010 |
| 2019-03-15 | $10.92 | $11.24 | $10.71 | $10.95 | $10.79 | 23,354,100 |
| 2019-03-14 | $10.96 | $11.27 | $10.59 | $10.87 | $10.71 | 30,047,300 |
| 2019-03-13 | $11.79 | $11.80 | $11.13 | $11.17 | $11.01 | 41,688,890 |
| 2019-03-12 | $11.79 | $12.35 | $11.65 | $11.97 | $11.80 | 47,469,580 |
| 2019-03-11 | $11.28 | $11.83 | $10.68 | $11.76 | $11.59 | 44,362,920 |
| 2019-03-08 | $12.00 | $12.52 | $11.68 | $11.68 | $11.51 | 58,346,230 |
| 2019-03-07 | $12.60 | $13.74 | $12.33 | $12.98 | $12.79 | 83,359,580 |
| 2019-03-06 | $12.52 | $13.49 | $11.60 | $13.05 | $12.86 | 103,978,440 |
| 2019-03-05 | $11.35 | $12.33 | $11.32 | $12.33 | $12.15 | 92,798,150 |
| 2019-03-04 | $10.38 | $11.21 | $10.16 | $11.21 | $11.05 | 74,317,050 |
| 2019-03-01 | $10.07 | $10.26 | $9.81 | $10.19 | $10.04 | 34,193,560 |
| 2019-02-28 | $10.05 | $10.55 | $10.05 | $10.26 | $10.11 | 46,970,030 |
| 2019-02-27 | $10.05 | $10.57 | $9.72 | $10.19 | $10.04 | 70,925,430 |
| 2019-02-26 | $12.28 | $12.62 | $10.60 | $10.76 | $10.60 | 103,632,580 |
| 2019-02-25 | $11.20 | $11.48 | $11.20 | $11.48 | $11.31 | 27,297,820 |
| 2019-02-22 | $9.48 | $10.44 | $9.20 | $10.44 | $10.29 | 75,705,020 |
| 2019-02-21 | $8.78 | $9.49 | $8.68 | $9.49 | $9.35 | 78,410,250 |
| 2019-02-20 | $8.70 | $8.78 | $8.35 | $8.63 | $8.50 | 28,411,010 |
| 2019-02-19 | $9.00 | $9.02 | $8.49 | $8.73 | $8.60 | 43,909,370 |
| 2019-02-18 | $8.45 | $9.09 | $8.44 | $8.95 | $8.82 | 51,133,820 |
| 2019-02-15 | $8.60 | $8.95 | $8.41 | $8.55 | $8.43 | 52,310,570 |
| 2019-02-14 | $8.38 | $8.66 | $8.30 | $8.50 | $8.38 | 39,022,780 |
| 2019-02-13 | $8.41 | $8.79 | $8.16 | $8.48 | $8.36 | 50,442,290 |
| 2019-02-12 | $8.16 | $8.82 | $8.15 | $8.51 | $8.39 | 59,304,050 |
| 2019-02-11 | $7.46 | $8.14 | $7.46 | $8.14 | $8.02 | 41,201,520 |
| 2019-02-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2019-02-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2019-02-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2019-02-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2019-02-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2019-02-01 | $7.40 | $7.46 | $7.31 | $7.40 | $7.29 | 15,535,350 |
| 2019-01-31 | $7.17 | $7.45 | $7.15 | $7.36 | $7.25 | 19,720,730 |
| 2019-01-30 | $7.33 | $7.44 | $7.12 | $7.13 | $7.03 | 12,153,680 |
| 2019-01-29 | $7.25 | $7.41 | $6.89 | $7.39 | $7.28 | 16,606,050 |
| 2019-01-28 | $7.34 | $7.42 | $7.26 | $7.33 | $7.22 | 14,595,160 |
| 2019-01-25 | $7.59 | $7.59 | $7.21 | $7.26 | $7.15 | 18,804,880 |
| 2019-01-24 | $7.65 | $7.81 | $7.61 | $7.62 | $7.51 | 19,547,470 |
| 2019-01-23 | $7.71 | $7.77 | $7.50 | $7.55 | $7.44 | 18,402,130 |
| 2019-01-22 | $7.60 | $7.97 | $7.58 | $7.89 | $7.77 | 34,174,230 |
| 2019-01-21 | $7.44 | $7.78 | $7.31 | $7.59 | $7.48 | 24,916,550 |
| 2019-01-18 | $7.81 | $7.85 | $7.19 | $7.41 | $7.30 | 33,018,960 |
| 2019-01-17 | $8.13 | $8.22 | $7.70 | $7.80 | $7.69 | 30,282,000 |
| 2019-01-16 | $8.24 | $8.37 | $8.15 | $8.18 | $8.06 | 23,256,980 |
| 2019-01-15 | $8.52 | $8.67 | $8.25 | $8.37 | $8.25 | 36,459,420 |
| 2019-01-14 | $8.29 | $8.87 | $8.08 | $8.72 | $8.59 | 43,361,360 |
| 2019-01-11 | $8.30 | $8.42 | $8.11 | $8.27 | $8.15 | 29,266,110 |
| 2019-01-10 | $8.54 | $8.67 | $8.02 | $8.22 | $8.10 | 45,741,900 |
| 2019-01-09 | $8.69 | $9.14 | $8.35 | $8.69 | $8.56 | 55,101,910 |
| 2019-01-08 | $8.89 | $9.47 | $8.68 | $8.94 | $8.81 | 65,356,340 |
| 2019-01-07 | $8.40 | $9.18 | $8.19 | $9.03 | $8.90 | 63,553,520 |
| 2019-01-04 | $8.69 | $9.00 | $8.43 | $8.48 | $8.36 | 57,302,080 |
| 2019-01-03 | $8.72 | $9.80 | $8.10 | $9.30 | $9.16 | 93,809,340 |
| 2019-01-02 | $8.11 | $8.92 | $7.95 | $8.92 | $8.79 | 60,515,250 |
| 2019-01-01 | $8.11 | $8.11 | $8.11 | $8.11 | $7.99 | 0 |
| 2018-12-31 | $8.11 | $8.11 | $8.11 | $8.11 | $7.99 | 0 |
| 2018-12-28 | $7.78 | $8.35 | $7.67 | $8.11 | $7.99 | 49,149,990 |
| 2018-12-27 | $7.93 | $8.12 | $7.61 | $7.93 | $7.81 | 48,293,070 |
| 2018-12-26 | $7.91 | $8.46 | $7.73 | $7.81 | $7.70 | 63,045,890 |
| 2018-12-25 | $7.43 | $8.34 | $7.22 | $8.01 | $7.89 | 70,593,030 |
| 2018-12-24 | $6.90 | $7.60 | $6.86 | $7.60 | $7.49 | 51,990,940 |
| 2018-12-21 | $6.82 | $7.05 | $6.73 | $6.91 | $6.81 | 28,054,440 |
| 2018-12-20 | $6.76 | $6.91 | $6.71 | $6.87 | $6.77 | 21,818,290 |
| 2018-12-19 | $7.00 | $7.15 | $6.64 | $6.91 | $6.81 | 31,483,140 |
| 2018-12-18 | $7.06 | $7.25 | $6.80 | $7.00 | $6.90 | 32,582,450 |
| 2018-12-17 | $6.83 | $7.43 | $6.74 | $7.20 | $7.09 | 43,311,560 |
| 2018-12-14 | $6.74 | $7.45 | $6.59 | $6.93 | $6.83 | 55,367,890 |
| 2018-12-13 | $6.23 | $6.86 | $6.21 | $6.86 | $6.76 | 44,487,750 |
| 2018-12-12 | $6.44 | $6.54 | $6.14 | $6.24 | $6.15 | 34,865,760 |
| 2018-12-11 | $5.99 | $6.64 | $5.94 | $6.64 | $6.54 | 40,322,620 |
| 2018-12-10 | $5.67 | $6.26 | $5.62 | $6.04 | $5.95 | 22,787,730 |
| 2018-12-07 | $5.47 | $5.77 | $5.47 | $5.69 | $5.61 | 9,176,500 |
| 2018-12-06 | $5.67 | $5.67 | $5.45 | $5.45 | $5.37 | 4,925,300 |
| 2018-12-05 | $5.60 | $5.71 | $5.53 | $5.65 | $5.57 | 5,392,140 |
| 2018-12-04 | $5.69 | $5.82 | $5.64 | $5.75 | $5.67 | 7,196,020 |
| 2018-12-03 | $5.63 | $5.78 | $5.55 | $5.69 | $5.61 | 9,691,670 |
| 2018-11-30 | $5.59 | $5.64 | $5.30 | $5.48 | $5.40 | 8,852,670 |
| 2018-11-29 | $5.85 | $5.85 | $5.56 | $5.61 | $5.53 | 10,095,190 |
| 2018-11-28 | $5.59 | $5.95 | $5.46 | $5.87 | $5.78 | 14,202,920 |
| 2018-11-27 | $5.49 | $5.63 | $5.46 | $5.58 | $5.50 | 8,893,640 |
| 2018-11-26 | $5.10 | $5.50 | $5.10 | $5.47 | $5.39 | 9,528,430 |
| 2018-11-23 | $5.58 | $5.59 | $5.20 | $5.23 | $5.15 | 5,813,000 |
| 2018-11-22 | $5.56 | $5.64 | $5.52 | $5.55 | $5.47 | 3,586,690 |
| 2018-11-21 | $5.42 | $5.60 | $5.42 | $5.57 | $5.49 | 4,725,110 |
| 2018-11-20 | $5.72 | $5.73 | $5.46 | $5.50 | $5.42 | 9,097,690 |
| 2018-11-19 | $5.68 | $6.02 | $5.53 | $5.82 | $5.74 | 11,084,590 |
| 2018-11-16 | $5.57 | $5.70 | $5.56 | $5.64 | $5.56 | 7,201,150 |
| 2018-11-15 | $5.40 | $5.57 | $5.40 | $5.56 | $5.48 | 6,616,870 |
| 2018-11-14 | $5.41 | $5.53 | $5.35 | $5.44 | $5.36 | 6,344,910 |
| 2018-11-13 | $5.26 | $5.49 | $5.22 | $5.45 | $5.37 | 8,296,480 |
| 2018-11-12 | $5.27 | $5.41 | $5.21 | $5.36 | $5.28 | 8,919,280 |
| 2018-11-09 | $5.11 | $5.41 | $5.06 | $5.26 | $5.18 | 10,462,820 |
| 2018-11-08 | $5.16 | $5.21 | $5.06 | $5.10 | $5.03 | 5,462,950 |
| 2018-11-07 | $5.10 | $5.22 | $5.08 | $5.13 | $5.06 | 5,039,690 |
| 2018-11-06 | $5.04 | $5.15 | $4.99 | $5.10 | $5.03 | 4,468,450 |
| 2018-11-05 | $5.06 | $5.15 | $5.00 | $5.11 | $5.04 | 5,437,500 |
| 2018-11-02 | $4.93 | $5.08 | $4.93 | $5.04 | $4.97 | 6,475,900 |
| 2018-11-01 | $4.98 | $5.07 | $4.88 | $4.90 | $4.83 | 4,933,410 |
| 2018-10-31 | $4.82 | $4.92 | $4.80 | $4.90 | $4.83 | 3,270,440 |
| 2018-10-30 | $4.75 | $4.87 | $4.66 | $4.81 | $4.74 | 3,392,620 |
| 2018-10-29 | $4.77 | $4.85 | $4.71 | $4.75 | $4.68 | 2,062,340 |
| 2018-10-26 | $4.82 | $4.94 | $4.76 | $4.81 | $4.74 | 4,004,250 |
| 2018-10-25 | $4.61 | $4.95 | $4.53 | $4.88 | $4.81 | 4,587,600 |
| 2018-10-24 | $4.71 | $4.81 | $4.68 | $4.77 | $4.70 | 2,771,500 |
| 2018-10-23 | $4.86 | $4.88 | $4.66 | $4.73 | $4.66 | 3,529,000 |
| 2018-10-22 | $4.65 | $4.86 | $4.63 | $4.86 | $4.79 | 4,654,480 |
| 2018-10-19 | $4.41 | $4.61 | $4.36 | $4.60 | $4.53 | 2,888,400 |
| 2018-10-18 | $4.56 | $4.61 | $4.47 | $4.47 | $4.40 | 2,667,100 |
| 2018-10-17 | $4.57 | $4.84 | $4.43 | $4.62 | $4.55 | 3,220,800 |
| 2018-10-16 | $4.60 | $4.74 | $4.45 | $4.49 | $4.42 | 3,296,950 |
| 2018-10-15 | $4.90 | $4.90 | $4.56 | $4.59 | $4.52 | 5,090,400 |
| 2018-10-12 | $5.00 | $5.00 | $4.56 | $4.85 | $4.78 | 7,781,000 |
| 2018-10-11 | $5.53 | $5.53 | $5.07 | $5.07 | $5.00 | 6,423,500 |
| 2018-10-10 | $5.64 | $5.66 | $5.57 | $5.63 | $5.55 | 1,606,050 |
| 2018-10-09 | $5.61 | $5.70 | $5.59 | $5.60 | $5.52 | 1,432,560 |
| 2018-10-08 | $5.60 | $5.68 | $5.60 | $5.63 | $5.55 | 2,938,920 |
| 2018-10-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.63 | 0 |
| 2018-10-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.63 | 0 |
| 2018-10-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.63 | 0 |
| 2018-10-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.63 | 0 |
| 2018-10-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.63 | 0 |
| 2018-09-28 | $5.75 | $5.79 | $5.69 | $5.71 | $5.63 | 2,655,700 |
| 2018-09-27 | $5.91 | $5.92 | $5.74 | $5.74 | $5.66 | 4,349,190 |
| 2018-09-26 | $5.86 | $5.95 | $5.86 | $5.94 | $5.85 | 3,363,060 |
| 2018-09-25 | $5.85 | $5.96 | $5.85 | $5.91 | $5.82 | 2,368,200 |
| 2018-09-24 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 0 |
| 2018-09-21 | $5.83 | $5.95 | $5.81 | $5.91 | $5.82 | 3,568,600 |
| 2018-09-20 | $5.88 | $5.93 | $5.78 | $5.82 | $5.74 | 3,267,020 |
| 2018-09-19 | $5.81 | $5.92 | $5.76 | $5.89 | $5.80 | 4,143,930 |
| 2018-09-18 | $5.69 | $5.84 | $5.67 | $5.83 | $5.74 | 2,504,200 |
| 2018-09-17 | $5.71 | $5.79 | $5.68 | $5.73 | $5.65 | 2,853,600 |
| 2018-09-14 | $5.99 | $6.00 | $5.81 | $5.81 | $5.73 | 4,751,100 |
| 2018-09-13 | $5.92 | $6.02 | $5.84 | $6.02 | $5.93 | 6,892,100 |
| 2018-09-12 | $5.74 | $5.84 | $5.69 | $5.83 | $5.74 | 3,010,000 |
| 2018-09-11 | $5.68 | $5.79 | $5.64 | $5.74 | $5.66 | 2,597,000 |
| 2018-09-10 | $5.71 | $5.77 | $5.63 | $5.68 | $5.60 | 2,101,300 |
| 2018-09-07 | $5.93 | $5.93 | $5.68 | $5.71 | $5.63 | 4,224,300 |
| 2018-09-06 | $5.78 | $5.93 | $5.70 | $5.82 | $5.74 | 3,774,430 |
| 2018-09-05 | $5.85 | $5.95 | $5.76 | $5.78 | $5.70 | 3,390,700 |
| 2018-09-04 | $5.79 | $5.93 | $5.75 | $5.90 | $5.81 | 3,349,210 |
| 2018-09-03 | $5.90 | $5.90 | $5.61 | $5.79 | $5.71 | 3,555,360 |
| 2018-08-31 | $5.95 | $5.98 | $5.83 | $5.83 | $5.74 | 3,549,700 |
| 2018-08-30 | $6.15 | $6.15 | $5.94 | $5.95 | $5.86 | 4,860,840 |
| 2018-08-29 | $6.19 | $6.22 | $6.09 | $6.14 | $6.05 | 3,720,780 |
| 2018-08-28 | $6.20 | $6.35 | $6.11 | $6.19 | $6.10 | 6,671,250 |
| 2018-08-27 | $6.01 | $6.22 | $6.01 | $6.20 | $6.11 | 7,091,570 |
| 2018-08-24 | $6.11 | $6.11 | $6.00 | $6.01 | $5.92 | 5,327,100 |
| 2018-08-23 | $5.98 | $6.20 | $5.98 | $6.14 | $6.05 | 5,932,050 |
| 2018-08-22 | $6.25 | $6.26 | $6.06 | $6.07 | $5.98 | 6,765,460 |
| 2018-08-21 | $6.28 | $6.45 | $6.17 | $6.30 | $6.21 | 10,194,250 |
| 2018-08-20 | $6.26 | $6.42 | $6.05 | $6.39 | $6.30 | 13,363,140 |
| 2018-08-17 | $5.89 | $6.44 | $5.89 | $6.25 | $6.16 | 14,366,600 |
| 2018-08-16 | $5.80 | $6.02 | $5.69 | $5.86 | $5.77 | 6,043,170 |
| 2018-08-15 | $5.98 | $6.01 | $5.78 | $5.80 | $5.72 | 3,606,110 |
| 2018-08-14 | $5.99 | $6.03 | $5.93 | $5.98 | $5.89 | 3,079,500 |
| 2018-08-13 | $5.87 | $6.07 | $5.79 | $6.03 | $5.94 | 5,690,840 |
| 2018-08-10 | $5.86 | $5.94 | $5.83 | $5.92 | $5.83 | 3,599,830 |
| 2018-08-09 | $5.70 | $5.96 | $5.70 | $5.86 | $5.77 | 4,511,730 |
| 2018-08-08 | $5.77 | $5.87 | $5.69 | $5.74 | $5.66 | 2,685,600 |
| 2018-08-07 | $5.56 | $5.76 | $5.54 | $5.75 | $5.67 | 3,393,750 |
| 2018-08-06 | $5.56 | $5.65 | $5.44 | $5.53 | $5.45 | 2,611,390 |
| 2018-08-03 | $5.62 | $5.71 | $5.56 | $5.57 | $5.49 | 3,650,380 |
| 2018-08-02 | $5.87 | $5.94 | $5.52 | $5.63 | $5.55 | 5,770,700 |
| 2018-08-01 | $6.12 | $6.17 | $5.88 | $5.90 | $5.81 | 5,259,590 |
| 2018-07-31 | $6.03 | $6.15 | $6.02 | $6.13 | $6.04 | 4,515,270 |
| 2018-07-30 | $6.41 | $6.49 | $6.09 | $6.12 | $6.03 | 6,981,590 |
| 2018-07-27 | $6.25 | $6.39 | $6.17 | $6.33 | $6.24 | 7,386,270 |
| 2018-07-26 | $6.17 | $6.33 | $6.11 | $6.25 | $6.16 | 6,135,040 |
| 2018-07-25 | $6.25 | $6.30 | $6.15 | $6.17 | $6.08 | 5,683,420 |
| 2018-07-24 | $6.10 | $6.48 | $6.10 | $6.29 | $6.20 | 11,601,810 |
| 2018-07-23 | $6.11 | $6.23 | $6.05 | $6.12 | $6.03 | 6,145,120 |
| 2018-07-20 | $6.20 | $6.23 | $6.10 | $6.15 | $6.06 | 7,504,530 |
| 2018-07-19 | $6.07 | $6.25 | $6.02 | $6.23 | $6.14 | 11,882,580 |
| 2018-07-18 | $6.40 | $6.65 | $6.19 | $6.22 | $6.13 | 22,587,020 |
| 2018-07-17 | $5.72 | $6.31 | $5.72 | $6.31 | $6.22 | 18,680,850 |
| 2018-07-16 | $5.66 | $5.83 | $5.59 | $5.74 | $5.66 | 5,889,300 |
| 2018-07-13 | $5.66 | $5.74 | $5.62 | $5.69 | $5.54 | 3,914,390 |
| 2018-07-12 | $5.43 | $5.74 | $5.43 | $5.68 | $5.53 | 5,988,050 |
| 2018-07-11 | $5.54 | $5.54 | $5.32 | $5.43 | $5.29 | 3,948,490 |
| 2018-07-10 | $5.59 | $5.66 | $5.55 | $5.62 | $5.47 | 3,132,150 |
| 2018-07-09 | $5.44 | $5.62 | $5.44 | $5.61 | $5.46 | 3,327,600 |
| 2018-07-06 | $5.54 | $5.59 | $5.27 | $5.42 | $5.28 | 4,103,200 |
| 2018-07-05 | $5.61 | $5.61 | $5.41 | $5.43 | $5.29 | 3,126,970 |
| 2018-07-04 | $5.71 | $5.71 | $5.55 | $5.60 | $5.45 | 3,266,150 |
| 2018-07-03 | $5.53 | $5.77 | $5.48 | $5.75 | $5.60 | 4,646,600 |
| 2018-07-02 | $5.65 | $5.70 | $5.47 | $5.55 | $5.40 | 4,363,300 |
| 2018-06-29 | $5.46 | $5.72 | $5.43 | $5.66 | $5.51 | 3,467,000 |
| 2018-06-28 | $5.53 | $5.59 | $5.45 | $5.46 | $5.32 | 2,773,580 |
| 2018-06-27 | $5.59 | $5.63 | $5.47 | $5.52 | $5.37 | 3,588,610 |
| 2018-06-26 | $5.38 | $5.61 | $5.33 | $5.59 | $5.44 | 3,405,380 |
| 2018-06-25 | $5.55 | $5.58 | $5.40 | $5.43 | $5.29 | 3,088,510 |
| 2018-06-22 | $5.40 | $5.57 | $5.32 | $5.51 | $5.36 | 4,037,000 |
| 2018-06-21 | $5.70 | $5.72 | $5.40 | $5.46 | $5.32 | 3,263,760 |
| 2018-06-20 | $5.54 | $5.75 | $5.49 | $5.65 | $5.50 | 4,108,560 |
| 2018-06-19 | $5.96 | $5.96 | $5.48 | $5.56 | $5.41 | 5,213,630 |
| 2018-06-18 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 0 |
| 2018-06-15 | $6.34 | $6.34 | $5.71 | $6.09 | $5.93 | 8,197,650 |
| 2018-06-14 | $6.38 | $6.43 | $6.24 | $6.29 | $6.12 | 2,288,720 |
| 2018-06-13 | $6.53 | $6.53 | $6.35 | $6.36 | $6.19 | 2,319,220 |
| 2018-06-12 | $6.51 | $6.57 | $6.45 | $6.55 | $6.38 | 1,783,320 |
| 2018-06-11 | $6.45 | $6.56 | $6.41 | $6.49 | $6.32 | 1,697,830 |
| 2018-06-08 | $6.56 | $6.56 | $6.36 | $6.44 | $6.27 | 2,490,700 |
| 2018-06-07 | $6.71 | $6.71 | $6.51 | $6.52 | $6.35 | 2,468,410 |
| 2018-06-06 | $6.64 | $6.68 | $6.61 | $6.66 | $6.48 | 1,772,310 |
| 2018-06-05 | $6.54 | $6.64 | $6.52 | $6.64 | $6.46 | 2,632,000 |
| 2018-06-04 | $6.60 | $6.60 | $6.42 | $6.50 | $6.33 | 3,549,940 |
| 2018-06-01 | $6.53 | $6.58 | $6.41 | $6.50 | $6.33 | 2,890,330 |
| 2018-05-31 | $6.47 | $6.63 | $6.45 | $6.62 | $6.44 | 3,208,900 |
| 2018-05-30 | $6.61 | $6.77 | $6.32 | $6.42 | $6.25 | 4,432,600 |
| 2018-05-29 | $6.89 | $6.99 | $6.76 | $6.85 | $6.67 | 2,888,000 |
| 2018-05-28 | $7.05 | $7.08 | $6.88 | $6.92 | $6.74 | 3,503,000 |
| 2018-05-25 | $7.18 | $7.24 | $6.99 | $7.02 | $6.83 | 3,972,700 |
| 2018-05-24 | $7.35 | $7.38 | $7.16 | $7.18 | $6.99 | 3,866,700 |
| 2018-05-23 | $7.51 | $7.51 | $7.32 | $7.35 | $7.16 | 4,496,120 |
| 2018-05-22 | $7.54 | $7.56 | $7.41 | $7.52 | $7.32 | 3,294,920 |
| 2018-05-21 | $7.42 | $7.54 | $7.40 | $7.52 | $7.32 | 3,866,550 |
| 2018-05-18 | $7.34 | $7.39 | $7.31 | $7.38 | $7.18 | 2,195,840 |
| 2018-05-17 | $7.35 | $7.40 | $7.31 | $7.33 | $7.14 | 2,636,030 |
| 2018-05-16 | $7.57 | $7.57 | $7.31 | $7.35 | $7.16 | 6,036,970 |
| 2018-05-15 | $7.61 | $7.61 | $7.44 | $7.58 | $7.38 | 3,473,460 |
| 2018-05-14 | $7.57 | $7.63 | $7.48 | $7.52 | $7.32 | 3,618,300 |
| 2018-05-11 | $7.80 | $7.87 | $7.57 | $7.57 | $7.37 | 6,220,250 |
| 2018-05-10 | $7.92 | $7.96 | $7.74 | $7.81 | $7.60 | 5,275,070 |
| 2018-05-09 | $7.99 | $7.99 | $7.79 | $7.88 | $7.67 | 6,495,950 |
| 2018-05-08 | $7.89 | $8.03 | $7.82 | $7.97 | $7.76 | 8,206,020 |
| 2018-05-07 | $7.66 | $7.86 | $7.66 | $7.84 | $7.63 | 6,780,180 |
| 2018-05-04 | $7.86 | $7.95 | $7.61 | $7.69 | $7.49 | 6,935,620 |
| 2018-05-03 | $7.85 | $7.97 | $7.46 | $7.96 | $7.75 | 10,647,200 |
| 2018-05-02 | $7.98 | $8.10 | $7.79 | $7.98 | $7.77 | 11,023,680 |
| 2018-05-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.82 | 0 |
| 2018-04-30 | $8.03 | $8.03 | $8.03 | $8.03 | $7.82 | 0 |
| 2018-04-27 | $7.84 | $8.42 | $7.80 | $8.03 | $7.82 | 15,077,510 |
| 2018-04-26 | $7.67 | $7.95 | $7.63 | $7.79 | $7.58 | 12,773,100 |
| 2018-04-25 | $7.45 | $7.77 | $7.43 | $7.71 | $7.51 | 9,191,480 |
| 2018-04-24 | $7.38 | $7.52 | $7.33 | $7.51 | $7.31 | 3,848,370 |
| 2018-04-23 | $7.53 | $7.64 | $7.23 | $7.37 | $7.17 | 4,376,910 |
| 2018-04-20 | $7.61 | $7.78 | $7.50 | $7.52 | $7.32 | 6,389,020 |
| 2018-04-19 | $7.52 | $7.75 | $7.41 | $7.64 | $7.44 | 6,561,830 |
| 2018-04-18 | $7.35 | $7.52 | $7.22 | $7.46 | $7.26 | 4,914,000 |
| 2018-04-17 | $7.56 | $7.66 | $7.19 | $7.30 | $7.11 | 5,104,600 |
| 2018-04-16 | $7.64 | $7.69 | $7.46 | $7.54 | $7.34 | 4,428,590 |
| 2018-04-13 | $7.66 | $7.71 | $7.58 | $7.60 | $7.40 | 4,192,520 |
| 2018-04-12 | $7.87 | $7.90 | $7.60 | $7.61 | $7.41 | 5,106,850 |
| 2018-04-11 | $7.91 | $7.98 | $7.84 | $7.86 | $7.65 | 4,343,650 |
| 2018-04-10 | $7.96 | $8.02 | $7.73 | $7.93 | $7.72 | 6,642,790 |
| 2018-04-09 | $8.06 | $8.14 | $7.77 | $8.00 | $7.79 | 7,631,200 |
| 2018-04-06 | $8.06 | $8.06 | $8.06 | $8.06 | $7.85 | 0 |
| 2018-04-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.85 | 0 |
| 2018-04-04 | $8.22 | $8.32 | $7.95 | $8.06 | $7.85 | 6,558,380 |
| 2018-04-03 | $8.10 | $8.20 | $7.94 | $8.14 | $7.92 | 10,353,720 |
| 2018-04-02 | $7.99 | $8.38 | $7.94 | $8.24 | $8.02 | 14,113,460 |
| 2018-03-30 | $7.84 | $8.02 | $7.72 | $7.99 | $7.78 | 9,407,200 |
| 2018-03-29 | $7.85 | $7.89 | $7.75 | $7.83 | $7.62 | 5,209,540 |
| 2018-03-28 | $7.91 | $8.02 | $7.74 | $7.78 | $7.57 | 9,243,190 |
| 2018-03-27 | $7.75 | $8.05 | $7.64 | $8.04 | $7.83 | 14,910,340 |
| 2018-03-26 | $7.50 | $7.68 | $7.15 | $7.67 | $7.47 | 9,036,160 |
| 2018-03-23 | $7.83 | $8.14 | $7.40 | $7.70 | $7.50 | 17,928,710 |
| 2018-03-22 | $7.66 | $8.10 | $7.55 | $8.08 | $7.87 | 15,374,860 |
| 2018-03-21 | $7.48 | $7.97 | $7.48 | $7.71 | $7.51 | 13,846,230 |
| 2018-03-20 | $7.34 | $7.77 | $7.28 | $7.52 | $7.32 | 6,636,810 |
| 2018-03-19 | $7.33 | $7.41 | $7.20 | $7.38 | $7.18 | 3,127,790 |
| 2018-03-16 | $7.31 | $7.41 | $7.28 | $7.35 | $7.16 | 2,898,560 |
| 2018-03-15 | $7.35 | $7.45 | $7.25 | $7.33 | $7.14 | 4,808,200 |
| 2018-03-14 | $7.40 | $7.48 | $7.28 | $7.35 | $7.16 | 4,121,840 |
| 2018-03-13 | $7.42 | $7.53 | $7.39 | $7.47 | $7.27 | 5,085,970 |
| 2018-03-12 | $7.76 | $7.78 | $7.41 | $7.48 | $7.28 | 9,478,430 |
| 2018-03-09 | $7.13 | $7.35 | $7.11 | $7.29 | $7.10 | 7,326,150 |
| 2018-03-08 | $7.03 | $7.18 | $7.00 | $7.11 | $6.92 | 4,232,870 |
| 2018-03-07 | $7.23 | $7.24 | $6.95 | $7.02 | $6.83 | 5,504,400 |
| 2018-03-06 | $7.16 | $7.33 | $7.12 | $7.22 | $7.03 | 3,918,500 |
| 2018-03-05 | $7.05 | $7.19 | $7.03 | $7.16 | $6.97 | 3,487,210 |
| 2018-03-02 | $7.15 | $7.23 | $7.07 | $7.08 | $6.89 | 3,190,220 |
| 2018-03-01 | $6.95 | $7.21 | $6.88 | $7.18 | $6.99 | 4,046,800 |
| 2018-02-28 | $6.82 | $7.10 | $6.82 | $6.96 | $6.78 | 3,099,100 |
| 2018-02-27 | $6.83 | $7.06 | $6.77 | $6.95 | $6.77 | 4,874,860 |
| 2018-02-26 | $6.71 | $6.87 | $6.71 | $6.83 | $6.65 | 3,076,160 |
| 2018-02-23 | $6.66 | $6.80 | $6.59 | $6.66 | $6.48 | 2,984,810 |
| 2018-02-22 | $6.62 | $6.77 | $6.58 | $6.67 | $6.49 | 2,154,000 |
| 2018-02-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 0 |
| 2018-02-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 0 |
| 2018-02-19 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 0 |
| 2018-02-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 0 |
| 2018-02-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 0 |
| 2018-02-14 | $6.67 | $6.67 | $6.58 | $6.62 | $6.44 | 1,867,300 |
| 2018-02-13 | $6.58 | $6.69 | $6.47 | $6.69 | $6.51 | 3,973,540 |
| 2018-02-12 | $6.29 | $6.68 | $6.29 | $6.58 | $6.41 | 3,340,500 |
| 2018-02-09 | $6.30 | $6.45 | $6.17 | $6.26 | $6.09 | 4,044,400 |
| 2018-02-08 | $6.41 | $6.55 | $6.34 | $6.49 | $6.32 | 2,818,990 |
| 2018-02-07 | $6.58 | $6.66 | $6.21 | $6.37 | $6.20 | 4,463,260 |
| 2018-02-06 | $7.06 | $7.06 | $6.43 | $6.43 | $6.26 | 6,387,080 |
| 2018-02-05 | $7.13 | $7.19 | $7.08 | $7.14 | $6.95 | 2,018,800 |
| 2018-02-02 | $7.30 | $7.40 | $7.00 | $7.19 | $7.00 | 2,623,600 |
| 2018-02-01 | $7.70 | $7.83 | $7.25 | $7.26 | $7.07 | 4,488,900 |
| 2018-01-31 | $8.03 | $8.03 | $7.74 | $7.77 | $7.56 | 3,840,800 |
| 2018-01-30 | $8.11 | $8.11 | $7.98 | $8.03 | $7.82 | 1,592,200 |
| 2018-01-29 | $8.08 | $8.13 | $7.91 | $8.03 | $7.82 | 2,915,800 |
| 2018-01-26 | $8.08 | $8.12 | $8.00 | $8.06 | $7.85 | 3,431,170 |
| 2018-01-25 | $8.17 | $8.20 | $8.08 | $8.12 | $7.91 | 3,809,400 |
| 2018-01-24 | $8.03 | $8.22 | $7.99 | $8.15 | $7.93 | 4,345,830 |
| 2018-01-23 | $8.02 | $8.08 | $7.98 | $8.01 | $7.80 | 2,623,000 |
| 2018-01-22 | $7.84 | $8.03 | $7.81 | $8.00 | $7.79 | 3,640,430 |
| 2018-01-19 | $7.85 | $7.94 | $7.85 | $7.88 | $7.67 | 2,689,000 |
| 2018-01-18 | $7.88 | $7.94 | $7.81 | $7.84 | $7.63 | 1,863,500 |
| 2018-01-17 | $7.79 | $7.94 | $7.75 | $7.85 | $7.64 | 2,680,390 |
| 2018-01-16 | $7.76 | $7.89 | $7.70 | $7.85 | $7.64 | 2,235,450 |
| 2018-01-15 | $8.09 | $8.13 | $7.78 | $7.82 | $7.61 | 4,473,800 |
| 2018-01-12 | $8.18 | $8.20 | $8.07 | $8.09 | $7.88 | 6,288,170 |
| 2018-01-11 | $7.95 | $8.44 | $7.87 | $8.29 | $8.07 | 12,276,870 |
| 2018-01-10 | $8.00 | $8.00 | $7.88 | $7.93 | $7.72 | 3,285,480 |
| 2018-01-09 | $8.01 | $8.04 | $7.95 | $8.01 | $7.80 | 2,545,130 |
| 2018-01-08 | $8.07 | $8.07 | $7.95 | $8.02 | $7.81 | 2,968,840 |
| 2018-01-05 | $7.96 | $8.10 | $7.93 | $8.09 | $7.88 | 3,598,390 |
| 2018-01-04 | $8.02 | $8.06 | $7.92 | $7.95 | $7.74 | 3,685,200 |
| 2018-01-03 | $7.84 | $8.10 | $7.84 | $8.06 | $7.85 | 4,288,970 |
| 2018-01-02 | $7.89 | $7.98 | $7.85 | $7.85 | $7.64 | 3,285,560 |
| 2018-01-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.67 | 0 |
| 2017-12-29 | $7.72 | $7.91 | $7.69 | $7.88 | $7.67 | 3,497,360 |
| 2017-12-28 | $7.65 | $7.73 | $7.62 | $7.72 | $7.52 | 2,087,260 |
| 2017-12-27 | $7.75 | $7.76 | $7.65 | $7.66 | $7.46 | 2,507,820 |
| 2017-12-26 | $7.75 | $7.80 | $7.70 | $7.72 | $7.52 | 3,255,340 |
| 2017-12-25 | $7.96 | $7.97 | $7.75 | $7.79 | $7.58 | 2,918,040 |
| 2017-12-22 | $8.05 | $8.09 | $7.95 | $7.96 | $7.75 | 1,599,800 |
| 2017-12-21 | $8.05 | $8.10 | $7.90 | $8.03 | $7.82 | 3,539,050 |
| 2017-12-20 | $8.13 | $8.18 | $7.90 | $8.06 | $7.85 | 3,060,960 |
| 2017-12-19 | $8.06 | $8.14 | $8.06 | $8.13 | $7.91 | 1,920,880 |
| 2017-12-18 | $8.07 | $8.13 | $8.03 | $8.06 | $7.85 | 2,222,200 |
| 2017-12-15 | $8.15 | $8.17 | $8.02 | $8.10 | $7.89 | 2,761,300 |
| 2017-12-14 | $8.28 | $8.29 | $8.07 | $8.13 | $7.91 | 3,665,910 |
| 2017-12-13 | $8.17 | $8.34 | $8.05 | $8.33 | $8.11 | 3,677,900 |
| 2017-12-12 | $8.29 | $8.32 | $8.15 | $8.17 | $7.95 | 2,567,790 |
| 2017-12-11 | $8.24 | $8.36 | $8.17 | $8.28 | $8.06 | 2,942,740 |
| 2017-12-08 | $8.11 | $8.30 | $8.10 | $8.25 | $8.03 | 2,846,770 |
| 2017-12-07 | $7.96 | $8.19 | $7.90 | $8.11 | $7.90 | 3,868,740 |
| 2017-12-06 | $7.85 | $7.95 | $7.75 | $7.94 | $7.73 | 2,798,540 |
| 2017-12-05 | $8.30 | $8.43 | $7.72 | $7.81 | $7.60 | 6,898,400 |
| 2017-12-04 | $8.54 | $8.58 | $8.33 | $8.35 | $8.13 | 3,405,620 |
| 2017-12-01 | $8.33 | $8.60 | $8.31 | $8.55 | $8.32 | 4,268,780 |
| 2017-11-30 | $8.42 | $8.45 | $8.29 | $8.33 | $8.11 | 2,883,600 |
| 2017-11-29 | $8.51 | $8.51 | $8.32 | $8.43 | $8.21 | 3,602,330 |
| 2017-11-28 | $8.36 | $8.51 | $8.30 | $8.51 | $8.28 | 2,614,940 |
| 2017-11-27 | $8.54 | $8.54 | $8.30 | $8.39 | $8.17 | 2,953,790 |
| 2017-11-24 | $8.35 | $8.54 | $8.35 | $8.53 | $8.30 | 3,365,540 |
| 2017-11-23 | $8.61 | $8.73 | $8.40 | $8.42 | $8.20 | 4,845,630 |
| 2017-11-22 | $8.79 | $8.80 | $8.49 | $8.61 | $8.38 | 6,679,290 |
| 2017-11-21 | $8.80 | $8.90 | $8.69 | $8.76 | $8.53 | 4,207,690 |
| 2017-11-20 | $8.98 | $8.98 | $8.60 | $8.87 | $8.64 | 5,749,170 |
| 2017-11-17 | $9.68 | $9.69 | $9.00 | $9.03 | $8.79 | 9,890,600 |
| 2017-11-16 | $9.61 | $9.71 | $9.50 | $9.65 | $9.39 | 4,876,700 |
| 2017-11-15 | $9.56 | $9.76 | $9.50 | $9.61 | $9.36 | 7,555,880 |
| 2017-11-14 | $9.55 | $9.65 | $9.40 | $9.56 | $9.31 | 3,824,700 |
| 2017-11-13 | $9.60 | $9.63 | $9.39 | $9.54 | $9.29 | 4,008,720 |
| 2017-11-10 | $9.68 | $9.73 | $9.50 | $9.63 | $9.38 | 6,397,860 |
| 2017-11-09 | $9.79 | $9.79 | $9.63 | $9.69 | $9.43 | 3,389,440 |
| 2017-11-08 | $9.72 | $9.83 | $9.64 | $9.75 | $9.49 | 3,592,260 |
| 2017-11-07 | $9.63 | $9.74 | $9.61 | $9.73 | $9.47 | 3,638,030 |
| 2017-11-06 | $9.46 | $9.68 | $9.45 | $9.64 | $9.38 | 3,474,770 |
| 2017-11-03 | $9.55 | $9.66 | $9.44 | $9.50 | $9.25 | 5,730,230 |
| 2017-11-02 | $9.77 | $9.79 | $9.55 | $9.60 | $9.35 | 5,468,870 |
| 2017-11-01 | $10.06 | $10.06 | $9.76 | $9.79 | $9.53 | 8,077,190 |
| 2017-10-31 | $9.98 | $10.07 | $9.95 | $10.04 | $9.77 | 3,534,390 |
| 2017-10-30 | $10.35 | $10.40 | $9.88 | $10.02 | $9.75 | 8,615,880 |
| 2017-10-27 | $10.15 | $10.52 | $10.11 | $10.34 | $10.07 | 8,708,930 |
| 2017-10-26 | $10.12 | $10.21 | $10.04 | $10.11 | $9.84 | 5,326,530 |
| 2017-10-25 | $10.03 | $10.15 | $9.91 | $10.13 | $9.86 | 5,838,750 |
| 2017-10-24 | $10.63 | $10.65 | $10.05 | $10.09 | $9.82 | 14,887,570 |
| 2017-10-23 | $10.79 | $10.90 | $10.68 | $10.88 | $10.59 | 3,303,130 |
| 2017-10-20 | $10.55 | $10.74 | $10.46 | $10.71 | $10.43 | 3,645,190 |
| 2017-10-19 | $10.95 | $11.05 | $10.56 | $10.62 | $10.34 | 6,658,300 |
| 2017-10-18 | $11.33 | $11.36 | $10.87 | $10.98 | $10.69 | 6,467,080 |
| 2017-10-17 | $11.26 | $11.39 | $11.13 | $11.28 | $10.98 | 4,608,200 |
| 2017-10-16 | $11.73 | $11.78 | $11.23 | $11.24 | $10.94 | 8,036,460 |
| 2017-10-13 | $11.77 | $11.81 | $11.58 | $11.72 | $11.41 | 5,946,600 |
| 2017-10-12 | $11.81 | $11.99 | $11.55 | $11.73 | $11.42 | 8,969,040 |
| 2017-10-11 | $11.91 | $12.06 | $11.75 | $11.80 | $11.49 | 6,489,280 |
| 2017-10-10 | $12.10 | $12.12 | $11.81 | $11.96 | $11.64 | 9,661,390 |
| 2017-10-09 | $12.27 | $12.54 | $11.97 | $12.16 | $11.84 | 14,563,320 |
| 2017-10-06 | $12.12 | $12.12 | $12.12 | $12.12 | $11.80 | 0 |
| 2017-10-05 | $12.12 | $12.12 | $12.12 | $12.12 | $11.80 | 0 |
| 2017-10-04 | $12.12 | $12.12 | $12.12 | $12.12 | $11.80 | 0 |
| 2017-10-03 | $12.12 | $12.12 | $12.12 | $12.12 | $11.80 | 0 |
| 2017-10-02 | $12.12 | $12.12 | $12.12 | $12.12 | $11.80 | 0 |
| 2017-09-29 | $11.71 | $12.22 | $11.63 | $12.12 | $11.80 | 16,872,130 |
| 2017-09-28 | $11.57 | $11.91 | $11.56 | $11.73 | $11.42 | 11,774,110 |
| 2017-09-27 | $11.74 | $11.87 | $11.56 | $11.62 | $11.31 | 11,037,800 |
| 2017-09-26 | $11.23 | $11.81 | $11.05 | $11.79 | $11.48 | 11,059,500 |
| 2017-09-25 | $11.47 | $11.86 | $11.30 | $11.32 | $11.02 | 11,854,800 |
| 2017-09-22 | $11.50 | $11.56 | $11.25 | $11.50 | $11.20 | 10,092,610 |
| 2017-09-21 | $11.85 | $11.88 | $11.55 | $11.57 | $11.26 | 13,725,400 |
| 2017-09-20 | $11.38 | $11.95 | $11.35 | $11.91 | $11.59 | 26,302,620 |
| 2017-09-19 | $11.28 | $11.58 | $11.22 | $11.45 | $11.15 | 17,437,500 |
| 2017-09-18 | $11.01 | $11.32 | $10.95 | $11.29 | $10.99 | 15,284,520 |
| 2017-09-15 | $10.75 | $11.15 | $10.62 | $11.10 | $10.81 | 8,626,430 |
| 2017-09-14 | $10.85 | $10.95 | $10.67 | $10.74 | $10.46 | 6,851,150 |
| 2017-09-13 | $10.99 | $10.99 | $10.84 | $10.88 | $10.59 | 6,540,700 |
| 2017-09-12 | $10.75 | $11.00 | $10.75 | $11.00 | $10.71 | 12,988,550 |
| 2017-09-11 | $10.79 | $10.87 | $10.62 | $10.79 | $10.50 | 8,004,320 |
| 2017-09-08 | $10.68 | $10.81 | $10.52 | $10.78 | $10.49 | 9,910,790 |
| 2017-09-07 | $10.53 | $10.85 | $10.46 | $10.67 | $10.39 | 9,001,240 |
| 2017-09-06 | $10.58 | $10.62 | $10.47 | $10.53 | $10.25 | 5,209,550 |
| 2017-09-05 | $10.66 | $10.69 | $10.48 | $10.60 | $10.32 | 6,189,310 |
| 2017-09-04 | $10.47 | $10.68 | $10.37 | $10.66 | $10.38 | 8,272,550 |
| 2017-09-01 | $10.42 | $10.53 | $10.39 | $10.51 | $10.23 | 4,114,980 |
| 2017-08-31 | $10.52 | $10.55 | $10.36 | $10.45 | $10.17 | 3,895,330 |
| 2017-08-30 | $10.51 | $10.61 | $10.48 | $10.54 | $10.26 | 3,658,500 |
| 2017-08-29 | $10.69 | $10.78 | $10.46 | $10.50 | $10.22 | 6,222,250 |
| 2017-08-28 | $10.74 | $10.84 | $10.68 | $10.76 | $10.48 | 6,168,940 |
| 2017-08-25 | $10.65 | $10.74 | $10.55 | $10.73 | $10.45 | 4,999,300 |
| 2017-08-24 | $10.50 | $10.61 | $10.43 | $10.60 | $10.32 | 4,844,600 |
| 2017-08-23 | $10.60 | $10.73 | $10.43 | $10.52 | $10.24 | 5,829,330 |
| 2017-08-22 | $10.74 | $10.86 | $10.55 | $10.64 | $10.36 | 8,553,000 |
| 2017-08-21 | $11.02 | $11.19 | $10.69 | $10.80 | $10.51 | 12,291,190 |
| 2017-08-18 | $10.60 | $10.99 | $10.51 | $10.91 | $10.62 | 12,976,430 |
| 2017-08-17 | $10.38 | $10.75 | $10.37 | $10.63 | $10.35 | 10,961,490 |
| 2017-08-16 | $10.26 | $10.44 | $10.16 | $10.42 | $10.14 | 5,276,910 |
| 2017-08-15 | $10.24 | $10.32 | $10.21 | $10.26 | $9.99 | 3,229,410 |
| 2017-08-14 | $10.11 | $10.30 | $10.11 | $10.24 | $9.97 | 3,646,110 |
| 2017-08-11 | $10.36 | $10.36 | $10.08 | $10.12 | $9.85 | 4,600,750 |
| 2017-08-10 | $10.48 | $10.65 | $10.27 | $10.39 | $10.11 | 7,068,300 |
| 2017-08-09 | $10.29 | $10.56 | $10.23 | $10.54 | $10.26 | 9,903,510 |
| 2017-08-08 | $10.26 | $10.35 | $10.10 | $10.30 | $10.03 | 4,266,200 |
| 2017-08-07 | $10.20 | $10.33 | $10.15 | $10.26 | $9.99 | 3,858,570 |
| 2017-08-04 | $10.06 | $10.43 | $10.02 | $10.30 | $10.03 | 10,025,200 |
| 2017-08-03 | $9.96 | $10.16 | $9.96 | $10.07 | $9.80 | 3,239,870 |
| 2017-08-02 | $10.12 | $10.19 | $9.96 | $9.97 | $9.71 | 4,140,610 |
| 2017-08-01 | $10.09 | $10.25 | $10.08 | $10.16 | $9.89 | 3,804,150 |
| 2017-07-31 | $10.14 | $10.21 | $9.98 | $10.17 | $9.90 | 7,333,160 |
| 2017-07-28 | $10.30 | $10.32 | $10.15 | $10.17 | $9.90 | 3,138,200 |
| 2017-07-27 | $10.15 | $10.32 | $10.04 | $10.30 | $10.03 | 5,112,040 |
| 2017-07-26 | $10.27 | $10.36 | $10.14 | $10.19 | $9.92 | 3,290,400 |
| 2017-07-25 | $10.33 | $10.46 | $10.25 | $10.31 | $10.04 | 3,752,810 |
| 2017-07-24 | $10.24 | $10.38 | $10.02 | $10.34 | $10.07 | 5,637,810 |
| 2017-07-21 | $9.99 | $10.39 | $9.99 | $10.26 | $9.99 | 5,454,060 |
| 2017-07-20 | $9.98 | $10.16 | $9.92 | $10.05 | $9.78 | 4,963,140 |
| 2017-07-19 | $9.84 | $10.00 | $9.80 | $9.98 | $9.72 | 5,163,400 |
| 2017-07-18 | $9.69 | $9.97 | $9.39 | $9.88 | $9.62 | 4,891,540 |
| 2017-07-17 | $10.80 | $10.80 | $9.70 | $9.70 | $9.44 | 9,831,210 |
| 2017-07-14 | $10.90 | $10.93 | $10.80 | $10.85 | $10.50 | 4,229,410 |
| 2017-07-13 | $10.87 | $11.04 | $10.77 | $10.92 | $10.57 | 5,245,480 |
| 2017-07-12 | $11.04 | $11.14 | $10.76 | $10.89 | $10.54 | 8,830,780 |
| 2017-07-11 | $10.87 | $11.35 | $10.81 | $11.14 | $10.78 | 14,670,040 |
| 2017-07-10 | $10.59 | $11.05 | $10.55 | $10.92 | $10.57 | 12,769,120 |
| 2017-07-07 | $10.48 | $10.64 | $10.41 | $10.62 | $10.28 | 5,719,540 |
| 2017-07-06 | $10.47 | $10.52 | $10.39 | $10.47 | $10.13 | 5,303,360 |
| 2017-07-05 | $10.34 | $10.49 | $10.26 | $10.47 | $10.13 | 4,284,600 |
| 2017-07-04 | $10.27 | $10.45 | $10.26 | $10.35 | $10.01 | 4,463,600 |
| 2017-07-03 | $10.22 | $10.39 | $10.15 | $10.35 | $10.01 | 4,098,170 |
| 2017-06-30 | $10.21 | $10.28 | $10.10 | $10.22 | $9.89 | 3,240,510 |
| 2017-06-29 | $10.15 | $10.28 | $10.12 | $10.22 | $9.89 | 2,907,810 |
| 2017-06-28 | $10.25 | $10.34 | $10.10 | $10.16 | $9.83 | 4,093,800 |
| 2017-06-27 | $10.29 | $10.38 | $10.21 | $10.23 | $9.90 | 4,067,730 |
| 2017-06-26 | $10.16 | $10.27 | $10.13 | $10.25 | $9.92 | 3,255,650 |
| 2017-06-23 | $10.16 | $10.25 | $9.95 | $10.14 | $9.81 | 4,137,920 |
| 2017-06-22 | $10.44 | $10.48 | $10.16 | $10.17 | $9.84 | 5,663,490 |
| 2017-06-21 | $10.36 | $10.49 | $10.31 | $10.44 | $10.10 | 4,018,570 |
| 2017-06-20 | $10.50 | $10.61 | $10.31 | $10.35 | $10.01 | 5,104,790 |
| 2017-06-19 | $10.30 | $10.56 | $10.28 | $10.44 | $10.10 | 5,246,130 |
| 2017-06-16 | $10.31 | $10.35 | $10.18 | $10.31 | $9.98 | 3,581,980 |
| 2017-06-15 | $10.13 | $10.49 | $10.08 | $10.32 | $9.98 | 6,604,620 |
| 2017-06-14 | $10.02 | $10.23 | $9.95 | $10.09 | $9.76 | 3,975,470 |
| 2017-06-13 | $9.84 | $10.06 | $9.71 | $10.01 | $9.69 | 3,337,710 |
| 2017-06-12 | $10.12 | $10.12 | $9.82 | $9.84 | $9.52 | 3,664,130 |
| 2017-06-09 | $10.06 | $10.12 | $9.99 | $10.10 | $9.77 | 3,483,480 |
| 2017-06-08 | $10.12 | $10.14 | $9.98 | $10.05 | $9.72 | 3,628,950 |
| 2017-06-07 | $9.94 | $10.20 | $9.86 | $10.11 | $9.78 | 5,347,240 |
| 2017-06-06 | $9.74 | $9.98 | $9.67 | $9.94 | $9.62 | 4,523,190 |
| 2017-06-05 | $9.68 | $9.79 | $9.60 | $9.74 | $9.42 | 3,040,210 |
| 2017-06-02 | $9.50 | $9.73 | $9.36 | $9.70 | $9.39 | 4,572,950 |
| 2017-06-01 | $9.93 | $9.93 | $9.49 | $9.50 | $9.19 | 4,881,050 |
| 2017-05-31 | $10.13 | $10.19 | $9.88 | $9.97 | $9.65 | 3,681,270 |
| 2017-05-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.67 | 0 |
| 2017-05-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.67 | 0 |
| 2017-05-26 | $10.18 | $10.19 | $9.97 | $9.99 | $9.67 | 4,631,090 |
| 2017-05-25 | $10.00 | $10.22 | $9.76 | $10.19 | $9.86 | 5,824,340 |
| 2017-05-24 | $10.06 | $10.06 | $9.44 | $10.00 | $9.68 | 8,613,710 |
| 2017-05-23 | $11.06 | $11.06 | $9.94 | $9.99 | $9.67 | 11,778,270 |
| 2017-05-22 | $11.49 | $11.50 | $10.83 | $11.00 | $10.64 | 5,780,510 |
| 2017-05-19 | $11.44 | $11.53 | $11.37 | $11.46 | $11.09 | 2,657,810 |
| 2017-05-18 | $11.49 | $11.55 | $11.36 | $11.37 | $11.00 | 4,907,430 |
| 2017-05-17 | $11.70 | $11.92 | $11.55 | $11.63 | $11.25 | 6,091,260 |
| 2017-05-16 | $11.58 | $11.74 | $11.38 | $11.73 | $11.35 | 3,522,190 |
| 2017-05-15 | $11.69 | $11.95 | $11.47 | $11.50 | $11.13 | 3,335,020 |
| 2017-05-12 | $11.40 | $11.76 | $11.35 | $11.57 | $11.19 | 3,795,480 |
| 2017-05-11 | $11.94 | $11.94 | $11.04 | $11.40 | $11.03 | 7,781,720 |
| 2017-05-10 | $12.20 | $12.28 | $11.89 | $11.93 | $11.54 | 2,667,330 |
| 2017-05-09 | $12.00 | $12.30 | $11.88 | $12.19 | $11.79 | 3,733,590 |
| 2017-05-08 | $12.38 | $12.44 | $11.88 | $11.98 | $11.59 | 6,489,250 |
| 2017-05-05 | $12.90 | $12.93 | $12.30 | $12.34 | $11.94 | 5,703,560 |
| 2017-05-04 | $12.95 | $13.12 | $12.86 | $12.93 | $12.51 | 2,919,240 |
| 2017-05-03 | $13.19 | $13.28 | $12.91 | $13.04 | $12.62 | 3,050,090 |
| 2017-05-02 | $13.26 | $13.40 | $13.17 | $13.23 | $12.80 | 2,560,070 |
| 2017-05-01 | $13.26 | $13.26 | $13.26 | $13.26 | $12.83 | 0 |
| 2017-04-28 | $13.23 | $13.33 | $13.11 | $13.26 | $12.83 | 3,307,820 |
| 2017-04-27 | $13.23 | $13.25 | $12.80 | $13.20 | $12.77 | 5,082,110 |
| 2017-04-26 | $13.33 | $13.43 | $12.98 | $13.21 | $12.78 | 6,449,920 |
| 2017-04-25 | $14.10 | $14.14 | $13.22 | $13.25 | $12.82 | 8,323,350 |
| 2017-04-24 | $14.40 | $14.47 | $13.89 | $13.97 | $13.52 | 3,706,800 |
| 2017-04-21 | $14.54 | $14.61 | $14.35 | $14.36 | $13.89 | 2,862,760 |
| 2017-04-20 | $14.81 | $14.88 | $14.39 | $14.53 | $14.06 | 4,737,140 |
| 2017-04-19 | $14.61 | $14.95 | $14.54 | $14.81 | $14.33 | 6,145,060 |
| 2017-04-18 | $15.12 | $15.27 | $14.70 | $14.74 | $14.26 | 6,274,710 |
| 2017-04-17 | $15.50 | $15.68 | $15.06 | $15.15 | $14.66 | 8,414,730 |
| 2017-04-14 | $15.39 | $15.92 | $15.39 | $15.69 | $15.18 | 16,550,510 |
| 2017-04-13 | $15.43 | $15.56 | $15.33 | $15.42 | $14.92 | 4,657,760 |
| 2017-04-12 | $15.44 | $15.66 | $15.30 | $15.41 | $14.91 | 6,665,410 |
| 2017-04-11 | $15.21 | $15.48 | $15.01 | $15.47 | $14.97 | 8,820,070 |
| 2017-04-10 | $15.34 | $15.34 | $15.15 | $15.20 | $14.71 | 4,243,530 |
| 2017-04-07 | $15.02 | $15.33 | $14.95 | $15.30 | $14.80 | 6,414,800 |
| 2017-04-06 | $15.09 | $15.18 | $14.96 | $15.02 | $14.53 | 3,654,920 |
| 2017-04-05 | $14.93 | $15.15 | $14.84 | $15.11 | $14.62 | 3,686,450 |
| 2017-04-04 | $14.93 | $14.93 | $14.93 | $14.93 | $14.45 | 0 |
| 2017-04-03 | $14.93 | $14.93 | $14.93 | $14.93 | $14.45 | 0 |
| 2017-03-31 | $14.83 | $15.02 | $14.83 | $14.93 | $14.45 | 4,045,860 |
| 2017-03-30 | $15.12 | $15.13 | $14.83 | $14.86 | $14.38 | 5,275,800 |
| 2017-03-29 | $15.48 | $15.48 | $15.14 | $15.17 | $14.68 | 4,086,170 |
| 2017-03-28 | $15.18 | $15.43 | $15.06 | $15.31 | $14.81 | 6,821,710 |
| 2017-03-27 | $15.13 | $15.29 | $15.01 | $15.15 | $14.66 | 6,509,660 |
| 2017-03-24 | $14.55 | $15.18 | $14.44 | $15.16 | $14.67 | 10,958,800 |
| 2017-03-23 | $15.02 | $15.11 | $14.28 | $14.54 | $14.07 | 11,129,840 |
| 2017-03-22 | $15.34 | $15.34 | $15.01 | $15.02 | $14.53 | 8,512,820 |
| 2017-03-21 | $15.32 | $15.46 | $15.22 | $15.42 | $14.92 | 4,627,000 |
| 2017-03-20 | $15.30 | $15.35 | $15.20 | $15.32 | $14.82 | 4,012,740 |
| 2017-03-17 | $15.51 | $15.74 | $15.27 | $15.30 | $14.80 | 10,192,680 |
| 2017-03-16 | $15.19 | $15.51 | $15.14 | $15.50 | $15.00 | 9,912,630 |
| 2017-03-15 | $15.34 | $15.34 | $15.12 | $15.16 | $14.67 | 3,999,990 |
| 2017-03-14 | $15.48 | $15.50 | $15.27 | $15.33 | $14.83 | 4,453,170 |
| 2017-03-13 | $15.15 | $15.48 | $15.01 | $15.40 | $14.90 | 7,659,170 |
| 2017-03-10 | $15.05 | $15.20 | $15.01 | $15.15 | $14.66 | 3,769,080 |
| 2017-03-09 | $15.25 | $15.31 | $15.01 | $15.05 | $14.56 | 5,937,660 |
| 2017-03-08 | $15.12 | $15.39 | $15.05 | $15.32 | $14.82 | 8,375,330 |
| 2017-03-07 | $15.24 | $15.28 | $14.99 | $15.09 | $14.60 | 5,101,750 |
| 2017-03-06 | $15.14 | $15.22 | $15.05 | $15.20 | $14.71 | 5,078,850 |
| 2017-03-03 | $15.02 | $15.20 | $15.00 | $15.14 | $14.65 | 3,914,230 |
| 2017-03-02 | $15.36 | $15.40 | $15.00 | $15.13 | $14.64 | 6,959,930 |
| 2017-03-01 | $15.33 | $15.41 | $15.25 | $15.35 | $14.85 | 4,617,890 |
| 2017-02-28 | $15.33 | $15.48 | $15.15 | $15.33 | $14.83 | 5,565,630 |
| 2017-02-27 | $15.62 | $15.77 | $15.38 | $15.39 | $14.89 | 6,010,630 |
| 2017-02-24 | $15.54 | $15.83 | $15.52 | $15.60 | $15.09 | 7,504,090 |
| 2017-02-23 | $15.80 | $15.85 | $15.42 | $15.51 | $15.01 | 9,533,950 |
| 2017-02-22 | $15.44 | $15.97 | $15.35 | $15.88 | $15.36 | 13,514,970 |
| 2017-02-21 | $15.63 | $15.68 | $15.35 | $15.45 | $14.95 | 7,625,090 |
| 2017-02-20 | $15.52 | $15.68 | $15.40 | $15.64 | $15.13 | 7,054,560 |
| 2017-02-17 | $15.31 | $15.68 | $15.18 | $15.54 | $15.04 | 10,259,150 |
| 2017-02-16 | $15.28 | $15.40 | $15.21 | $15.39 | $14.89 | 5,420,860 |
| 2017-02-15 | $15.47 | $15.60 | $15.17 | $15.26 | $14.76 | 7,648,720 |
| 2017-02-14 | $15.74 | $15.76 | $15.44 | $15.50 | $15.00 | 8,155,470 |
| 2017-02-13 | $15.69 | $15.85 | $15.62 | $15.73 | $15.22 | 6,983,910 |
| 2017-02-10 | $15.99 | $16.00 | $15.68 | $15.71 | $15.20 | 9,534,630 |
| 2017-02-09 | $15.90 | $16.08 | $15.79 | $15.98 | $15.46 | 9,784,250 |
| 2017-02-08 | $15.71 | $16.09 | $15.71 | $15.97 | $15.45 | 14,270,140 |
| 2017-02-07 | $15.56 | $15.94 | $15.46 | $15.87 | $15.35 | 14,511,290 |
| 2017-02-06 | $15.36 | $15.66 | $15.26 | $15.62 | $15.11 | 8,044,580 |
| 2017-02-03 | $15.55 | $15.95 | $15.40 | $15.42 | $14.92 | 9,973,350 |
| 2017-02-02 | $15.62 | $15.62 | $15.62 | $15.62 | $15.11 | 0 |
| 2017-02-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.11 | 0 |
| 2017-01-31 | $15.62 | $15.62 | $15.62 | $15.62 | $15.11 | 0 |
| 2017-01-30 | $15.62 | $15.62 | $15.62 | $15.62 | $15.11 | 0 |
| 2017-01-27 | $15.62 | $15.62 | $15.62 | $15.62 | $15.11 | 0 |
| 2017-01-26 | $15.60 | $15.79 | $15.38 | $15.62 | $15.11 | 8,815,010 |
| 2017-01-25 | $15.10 | $16.16 | $15.00 | $15.70 | $15.19 | 16,075,730 |
| 2017-01-24 | $15.31 | $15.38 | $15.00 | $15.03 | $14.54 | 6,558,330 |
| 2017-01-23 | $15.24 | $15.38 | $15.07 | $15.31 | $14.81 | 8,560,520 |
| 2017-01-20 | $14.93 | $15.30 | $14.81 | $15.14 | $14.65 | 8,611,200 |
| 2017-01-19 | $15.30 | $15.46 | $14.82 | $14.99 | $14.50 | 13,522,680 |
| 2017-01-18 | $15.36 | $15.54 | $15.16 | $15.47 | $14.97 | 15,106,050 |
| 2017-01-17 | $15.10 | $15.91 | $14.82 | $15.65 | $15.14 | 27,379,660 |
| 2017-01-16 | $14.20 | $15.70 | $14.00 | $14.94 | $14.46 | 15,753,710 |
| 2017-01-13 | $14.66 | $14.88 | $14.11 | $14.27 | $13.81 | 5,790,280 |
| 2017-01-12 | $14.85 | $14.94 | $14.71 | $14.74 | $14.26 | 3,780,250 |
| 2017-01-11 | $14.85 | $14.99 | $14.64 | $14.92 | $14.44 | 5,189,740 |
| 2017-01-10 | $15.05 | $15.25 | $14.80 | $14.84 | $14.36 | 6,362,550 |
| 2017-01-09 | $14.84 | $15.30 | $14.74 | $15.15 | $14.66 | 9,985,160 |
| 2017-01-06 | $14.81 | $14.91 | $14.65 | $14.87 | $14.39 | 6,892,530 |
| 2017-01-05 | $14.26 | $15.07 | $14.25 | $14.89 | $14.41 | 12,699,640 |
| 2017-01-04 | $14.14 | $14.22 | $14.01 | $14.17 | $13.71 | 4,614,530 |
| 2017-01-03 | $13.91 | $14.27 | $13.91 | $14.15 | $13.69 | 3,304,170 |
| 2017-01-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.45 | 0 |
| 2016-12-30 | $14.19 | $14.23 | $13.86 | $13.90 | $13.45 | 3,203,670 |
| 2016-12-29 | $14.25 | $14.37 | $14.13 | $14.14 | $13.68 | 1,889,300 |
| 2016-12-28 | $14.20 | $14.35 | $14.11 | $14.34 | $13.87 | 2,637,590 |
| 2016-12-27 | $14.30 | $14.38 | $14.20 | $14.21 | $13.75 | 2,028,330 |
| 2016-12-26 | $14.19 | $14.29 | $14.01 | $14.29 | $13.83 | 2,321,940 |
| 2016-12-23 | $14.47 | $14.57 | $14.21 | $14.25 | $13.79 | 2,265,810 |
| 2016-12-22 | $14.30 | $14.57 | $14.30 | $14.47 | $14.00 | 2,906,980 |
| 2016-12-21 | $14.19 | $14.45 | $14.17 | $14.33 | $13.86 | 3,902,370 |
| 2016-12-20 | $14.19 | $14.19 | $13.99 | $14.19 | $13.73 | 3,045,650 |
| 2016-12-19 | $14.27 | $14.29 | $14.03 | $14.14 | $13.68 | 2,362,790 |
| 2016-12-16 | $14.10 | $14.37 | $14.00 | $14.21 | $13.75 | 3,612,410 |
| 2016-12-15 | $13.99 | $14.25 | $13.89 | $14.09 | $13.63 | 3,073,130 |
| 2016-12-14 | $13.87 | $14.14 | $13.76 | $13.98 | $13.53 | 3,557,140 |
| 2016-12-13 | $13.80 | $14.09 | $13.47 | $13.90 | $13.45 | 4,533,610 |
| 2016-12-12 | $14.55 | $14.55 | $13.62 | $13.79 | $13.34 | 6,503,810 |
| 2016-12-09 | $14.50 | $14.72 | $14.41 | $14.51 | $14.04 | 3,243,540 |
| 2016-12-08 | $14.64 | $14.66 | $14.40 | $14.55 | $14.08 | 3,415,230 |
| 2016-12-07 | $14.46 | $14.64 | $14.30 | $14.64 | $14.16 | 3,684,980 |
| 2016-12-06 | $14.48 | $14.67 | $14.40 | $14.46 | $13.99 | 2,951,120 |
| 2016-12-05 | $14.33 | $14.66 | $14.31 | $14.43 | $13.96 | 4,264,880 |
| 2016-12-02 | $15.05 | $15.09 | $14.44 | $14.48 | $14.01 | 11,704,470 |
| 2016-12-01 | $15.20 | $15.38 | $14.92 | $15.09 | $14.60 | 8,548,150 |
| 2016-11-30 | $14.97 | $15.36 | $14.90 | $15.25 | $14.75 | 7,175,030 |
| 2016-11-29 | $15.34 | $15.36 | $14.98 | $15.05 | $14.56 | 9,982,140 |
| 2016-11-28 | $15.66 | $15.66 | $15.15 | $15.39 | $14.89 | 11,517,650 |
| 2016-11-25 | $15.71 | $15.87 | $15.34 | $15.53 | $15.03 | 12,407,670 |
| 2016-11-24 | $15.55 | $15.96 | $15.32 | $15.80 | $15.29 | 17,500,910 |
| 2016-11-23 | $15.10 | $15.45 | $15.10 | $15.21 | $14.72 | 11,016,380 |
| 2016-11-22 | $14.84 | $15.20 | $14.83 | $15.10 | $14.61 | 7,813,270 |
| 2016-11-21 | $14.82 | $14.95 | $14.62 | $14.83 | $14.35 | 3,582,690 |
| 2016-11-18 | $15.09 | $15.09 | $14.80 | $14.82 | $14.34 | 3,835,940 |
| 2016-11-17 | $14.98 | $15.07 | $14.82 | $15.01 | $14.52 | 4,454,550 |
| 2016-11-16 | $15.00 | $15.05 | $14.82 | $14.97 | $14.48 | 5,321,340 |
| 2016-11-15 | $14.60 | $15.08 | $14.58 | $14.85 | $14.37 | 9,348,180 |
| 2016-11-14 | $14.50 | $14.79 | $14.42 | $14.67 | $14.19 | 6,036,960 |
| 2016-11-11 | $14.69 | $14.76 | $14.48 | $14.52 | $14.05 | 6,819,850 |
| 2016-11-10 | $14.55 | $14.67 | $14.50 | $14.63 | $14.16 | 6,422,060 |
| 2016-11-09 | $14.42 | $14.56 | $14.23 | $14.48 | $14.01 | 5,208,180 |
| 2016-11-08 | $14.32 | $14.48 | $14.25 | $14.40 | $13.93 | 5,102,730 |
| 2016-11-07 | $14.18 | $14.38 | $14.17 | $14.29 | $13.83 | 3,118,180 |
| 2016-11-04 | $14.55 | $14.60 | $14.16 | $14.22 | $13.76 | 6,563,970 |
| 2016-11-03 | $14.39 | $14.66 | $14.39 | $14.54 | $14.07 | 6,283,520 |
| 2016-11-02 | $14.35 | $14.49 | $14.34 | $14.45 | $13.98 | 6,054,120 |
| 2016-11-01 | $14.37 | $14.44 | $14.29 | $14.36 | $13.89 | 6,537,380 |
| 2016-10-31 | $14.21 | $14.44 | $14.05 | $14.37 | $13.90 | 0 |
| 2016-10-28 | $14.72 | $14.78 | $14.17 | $14.19 | $13.73 | 8,970,070 |
| 2016-10-27 | $15.05 | $15.05 | $14.65 | $14.75 | $14.27 | 7,103,890 |
| 2016-10-26 | $15.13 | $15.24 | $14.86 | $14.98 | $14.49 | 7,054,510 |
| 2016-10-25 | $15.08 | $15.47 | $15.01 | $15.18 | $14.69 | 11,856,200 |
| 2016-10-24 | $15.40 | $15.49 | $14.86 | $15.20 | $14.71 | 16,741,090 |
| 2016-10-21 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-20 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-19 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-18 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-17 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-14 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-13 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-12 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-11 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-10 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-07 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-06 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-05 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-04 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-10-03 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-09-30 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-09-29 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-09-28 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-09-27 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-09-26 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-09-23 | $15.01 | $15.01 | $15.01 | $15.01 | $14.52 | 0 |
| 2016-09-22 | $14.91 | $15.10 | $14.83 | $15.01 | $14.52 | 4,657,900 |
| 2016-09-21 | $14.75 | $14.86 | $14.65 | $14.79 | $14.31 | 3,244,610 |
| 2016-09-20 | $14.86 | $14.90 | $14.68 | $14.79 | $14.31 | 3,051,190 |
| 2016-09-19 | $14.71 | $14.94 | $14.70 | $14.85 | $14.37 | 2,969,230 |
| 2016-09-16 | $14.73 | $14.73 | $14.73 | $14.73 | $14.25 | 0 |
| 2016-09-15 | $14.73 | $14.73 | $14.73 | $14.73 | $14.25 | 0 |
| 2016-09-14 | $14.81 | $14.91 | $14.64 | $14.73 | $14.25 | 2,722,330 |
| 2016-09-13 | $14.85 | $15.04 | $14.84 | $14.91 | $14.43 | 2,453,530 |
| 2016-09-12 | $15.16 | $15.30 | $14.82 | $14.85 | $14.37 | 5,481,740 |
| 2016-09-09 | $15.53 | $15.53 | $15.32 | $15.38 | $14.88 | 4,233,330 |
| 2016-09-08 | $15.55 | $15.55 | $15.35 | $15.53 | $15.03 | 3,584,120 |
| 2016-09-07 | $15.56 | $15.65 | $15.43 | $15.48 | $14.98 | 3,219,190 |
| 2016-09-06 | $15.38 | $15.67 | $15.01 | $15.51 | $15.01 | 6,078,380 |
| 2016-09-05 | $15.50 | $15.65 | $15.30 | $15.38 | $14.88 | 3,739,300 |
| 2016-09-02 | $15.31 | $15.59 | $15.30 | $15.49 | $14.99 | 4,023,920 |
| 2016-09-01 | $15.63 | $15.70 | $15.40 | $15.46 | $14.96 | 4,893,850 |
| 2016-08-31 | $15.90 | $15.99 | $15.28 | $15.63 | $15.12 | 8,934,600 |
| 2016-08-30 | $16.10 | $16.13 | $15.96 | $15.99 | $15.47 | 3,913,910 |
| 2016-08-29 | $16.15 | $16.28 | $15.94 | $16.03 | $15.51 | 3,859,320 |
| 2016-08-26 | $15.99 | $16.36 | $15.88 | $16.21 | $15.68 | 6,059,220 |
| 2016-08-25 | $16.05 | $16.05 | $15.71 | $15.94 | $15.42 | 5,343,330 |
| 2016-08-24 | $16.25 | $16.28 | $16.07 | $16.13 | $15.61 | 5,335,280 |
| 2016-08-23 | $16.30 | $16.49 | $16.02 | $16.21 | $15.68 | 4,608,450 |
| 2016-08-22 | $16.39 | $16.64 | $16.19 | $16.28 | $15.75 | 8,895,590 |
| 2016-08-19 | $16.24 | $16.59 | $16.10 | $16.26 | $15.73 | 6,997,960 |
| 2016-08-18 | $16.25 | $16.36 | $16.07 | $16.21 | $15.68 | 6,609,750 |
| 2016-08-17 | $15.76 | $16.40 | $15.71 | $16.30 | $15.77 | 15,526,870 |
| 2016-08-16 | $15.75 | $15.91 | $15.64 | $15.76 | $15.25 | 7,174,590 |
| 2016-08-15 | $15.44 | $15.96 | $15.31 | $15.76 | $15.25 | 8,124,870 |
| 2016-08-12 | $15.44 | $15.56 | $15.24 | $15.44 | $14.94 | 5,559,680 |
| 2016-08-11 | $15.81 | $16.03 | $15.37 | $15.40 | $14.90 | 6,974,040 |
| 2016-08-10 | $16.03 | $16.15 | $15.77 | $15.80 | $15.29 | 5,049,880 |
| 2016-08-09 | $15.85 | $16.02 | $15.74 | $16.00 | $15.48 | 6,194,130 |
| 2016-08-08 | $15.60 | $15.83 | $15.33 | $15.80 | $15.29 | 5,945,390 |
| 2016-08-05 | $15.85 | $15.91 | $15.55 | $15.67 | $15.16 | 6,061,590 |
| 2016-08-04 | $15.53 | $15.68 | $15.43 | $15.67 | $15.16 | 6,422,100 |
| 2016-08-03 | $15.60 | $15.75 | $15.45 | $15.51 | $15.01 | 5,958,420 |
| 2016-08-02 | $15.60 | $15.75 | $15.35 | $15.60 | $15.09 | 4,737,040 |
| 2016-08-01 | $15.40 | $15.82 | $14.91 | $15.55 | $15.05 | 11,750,480 |
| 2016-07-29 | $17.15 | $17.29 | $15.41 | $15.41 | $14.91 | 27,639,180 |
| 2016-07-28 | $16.70 | $17.25 | $16.69 | $17.12 | $16.56 | 16,983,460 |
| 2016-07-27 | $16.76 | $17.65 | $16.33 | $16.60 | $16.06 | 23,942,520 |
| 2016-07-26 | $16.54 | $16.90 | $16.47 | $16.86 | $16.31 | 9,373,440 |
| 2016-07-25 | $17.00 | $17.07 | $16.42 | $16.57 | $16.03 | 13,787,090 |
| 2016-07-22 | $17.07 | $17.34 | $17.00 | $17.05 | $16.50 | 9,185,780 |
| 2016-07-21 | $17.18 | $17.44 | $16.94 | $16.96 | $16.41 | 10,001,070 |
| 2016-07-20 | $17.35 | $17.60 | $17.02 | $17.19 | $16.63 | 9,321,310 |
| 2016-07-19 | $17.16 | $17.44 | $16.81 | $17.31 | $16.75 | 14,135,950 |
| 2016-07-18 | $16.77 | $17.57 | $16.56 | $17.29 | $16.73 | 19,144,080 |
| 2016-07-15 | $16.94 | $17.10 | $16.56 | $16.78 | $16.24 | 10,163,530 |
| 2016-07-14 | $16.48 | $17.02 | $16.19 | $16.99 | $16.37 | 15,563,070 |
| 2016-07-13 | $16.59 | $16.62 | $16.24 | $16.41 | $15.81 | 11,893,930 |
| 2016-07-12 | $16.45 | $16.66 | $15.90 | $16.62 | $16.01 | 13,073,620 |
| 2016-07-11 | $17.17 | $17.21 | $16.38 | $16.41 | $15.81 | 16,110,110 |
| 2016-07-08 | $16.48 | $17.45 | $16.35 | $16.96 | $16.34 | 19,868,040 |
| 2016-07-07 | $16.66 | $16.76 | $16.25 | $16.59 | $15.98 | 18,003,030 |
| 2016-07-06 | $16.60 | $16.85 | $16.21 | $16.79 | $16.18 | 17,743,940 |
| 2016-07-05 | $16.26 | $17.65 | $16.10 | $16.61 | $16.00 | 34,340,330 |
| 2016-07-04 | $15.05 | $16.72 | $14.99 | $16.09 | $15.50 | 17,536,970 |
| 2016-07-01 | $14.91 | $15.43 | $14.91 | $15.20 | $14.65 | 12,677,190 |
| 2016-06-30 | $14.89 | $15.19 | $14.84 | $14.95 | $14.40 | 9,297,780 |
| 2016-06-29 | $14.89 | $15.10 | $14.75 | $14.93 | $14.39 | 9,468,060 |
| 2016-06-28 | $14.45 | $15.08 | $14.35 | $14.84 | $14.30 | 19,937,550 |
| 2016-06-27 | $13.98 | $14.69 | $13.91 | $14.65 | $14.12 | 13,154,990 |
| 2016-06-24 | $14.35 | $14.46 | $13.60 | $14.04 | $13.53 | 10,655,620 |
| 2016-06-23 | $14.39 | $14.44 | $14.16 | $14.30 | $13.78 | 7,435,730 |
| 2016-06-22 | $14.30 | $14.53 | $14.23 | $14.46 | $13.93 | 9,158,190 |
| 2016-06-21 | $14.51 | $14.80 | $14.30 | $14.45 | $13.92 | 11,822,590 |
| 2016-06-20 | $14.13 | $14.53 | $14.05 | $14.50 | $13.97 | 13,680,990 |
| 2016-06-17 | $14.10 | $14.33 | $13.96 | $14.14 | $13.62 | 9,335,780 |
| 2016-06-16 | $14.12 | $14.29 | $13.90 | $14.07 | $13.56 | 10,164,660 |
| 2016-06-15 | $13.30 | $14.26 | $13.20 | $14.15 | $13.63 | 12,307,160 |
| 2016-06-14 | $13.33 | $13.49 | $13.15 | $13.45 | $12.96 | 6,025,440 |
| 2016-06-13 | $13.70 | $14.07 | $13.30 | $13.33 | $12.84 | 10,292,100 |
| 2016-06-10 | $14.02 | $14.02 | $14.02 | $14.02 | $13.51 | 0 |
| 2016-06-09 | $14.02 | $14.02 | $14.02 | $14.02 | $13.51 | 0 |
| 2016-06-08 | $14.30 | $14.30 | $13.93 | $14.02 | $13.51 | 9,946,830 |
| 2016-06-07 | $14.12 | $14.41 | $13.94 | $14.23 | $13.71 | 12,306,580 |
| 2016-06-06 | $13.91 | $14.40 | $13.91 | $14.20 | $13.68 | 15,554,800 |
| 2016-06-03 | $13.80 | $14.20 | $13.76 | $13.91 | $13.40 | 20,323,460 |
| 2016-06-02 | $13.46 | $13.70 | $13.41 | $13.69 | $13.19 | 14,365,600 |
| 2016-06-01 | $13.48 | $13.48 | $13.48 | $13.48 | $12.99 | 0 |
| 2016-05-31 | $12.90 | $13.49 | $12.90 | $13.48 | $12.99 | 18,531,370 |
| 2016-05-30 | $13.00 | $13.09 | $12.75 | $12.84 | $12.37 | 6,167,080 |
| 2016-05-27 | $13.01 | $13.23 | $12.97 | $13.03 | $12.55 | 7,528,860 |
| 2016-05-26 | $13.18 | $13.29 | $12.69 | $13.12 | $12.64 | 9,778,240 |
| 2016-05-25 | $13.28 | $13.40 | $13.08 | $13.18 | $12.70 | 6,693,000 |
| 2016-05-24 | $13.33 | $13.41 | $13.00 | $13.08 | $12.60 | 5,951,920 |
| 2016-05-23 | $13.33 | $13.65 | $13.29 | $13.43 | $12.94 | 8,829,460 |
| 2016-05-20 | $13.02 | $13.33 | $12.89 | $13.32 | $12.83 | 8,192,720 |
| 2016-05-19 | $13.28 | $13.64 | $13.06 | $13.20 | $12.72 | 9,851,170 |
| 2016-05-18 | $13.90 | $13.90 | $12.84 | $13.36 | $12.87 | 17,522,120 |
| 2016-05-17 | $13.99 | $14.28 | $13.99 | $14.13 | $13.61 | 14,015,830 |
| 2016-05-16 | $13.49 | $13.80 | $13.35 | $13.78 | $13.28 | 9,424,470 |
| 2016-05-13 | $13.80 | $14.09 | $13.55 | $13.56 | $13.07 | 7,432,180 |
| 2016-05-12 | $13.54 | $13.97 | $13.50 | $13.90 | $13.39 | 8,818,500 |
| 2016-05-11 | $14.05 | $14.22 | $13.90 | $13.94 | $13.43 | 8,242,770 |
| 2016-05-10 | $13.78 | $14.10 | $13.78 | $13.96 | $13.45 | 7,707,590 |
| 2016-05-09 | $14.70 | $14.87 | $13.75 | $13.83 | $13.33 | 19,364,850 |
| 2016-05-06 | $15.85 | $15.95 | $14.65 | $14.78 | $14.24 | 23,356,690 |
| 2016-05-05 | $15.56 | $16.05 | $15.45 | $15.85 | $15.27 | 17,949,450 |
| 2016-05-04 | $15.03 | $16.07 | $14.99 | $15.78 | $15.20 | 26,599,410 |
| 2016-05-03 | $14.75 | $15.35 | $14.65 | $15.17 | $14.62 | 19,506,320 |
| 2016-05-02 | $14.68 | $14.68 | $14.68 | $14.68 | $14.14 | 0 |
| 2016-04-29 | $14.69 | $14.85 | $14.41 | $14.68 | $14.14 | 8,413,350 |
| 2016-04-28 | $14.90 | $15.00 | $14.47 | $14.82 | $14.28 | 13,778,820 |
| 2016-04-27 | $14.65 | $15.17 | $14.44 | $15.04 | $14.49 | 20,460,420 |
| 2016-04-26 | $14.45 | $14.70 | $14.30 | $14.51 | $13.98 | 12,837,810 |
| 2016-04-25 | $14.81 | $14.81 | $14.23 | $14.43 | $13.90 | 13,687,960 |
| 2016-04-22 | $14.80 | $14.98 | $14.40 | $14.95 | $14.40 | 16,302,300 |
| 2016-04-21 | $14.30 | $15.25 | $14.15 | $15.00 | $14.45 | 31,764,080 |
| 2016-04-20 | $14.89 | $15.23 | $13.68 | $14.49 | $13.96 | 32,369,610 |
| 2016-04-19 | $14.28 | $14.92 | $14.28 | $14.86 | $14.32 | 27,294,250 |
| 2016-04-18 | $14.38 | $14.45 | $13.90 | $14.12 | $13.60 | 18,883,160 |
| 2016-04-15 | $14.19 | $14.66 | $14.02 | $14.59 | $14.06 | 26,466,090 |
| 2016-04-14 | $13.73 | $14.20 | $13.73 | $14.09 | $13.58 | 21,877,020 |
| 2016-04-13 | $13.63 | $14.09 | $13.58 | $13.88 | $13.37 | 21,748,090 |
| 2016-04-12 | $13.59 | $13.63 | $13.22 | $13.49 | $13.00 | 10,029,040 |
| 2016-04-11 | $13.54 | $13.76 | $13.45 | $13.58 | $13.08 | 12,415,090 |
| 2016-04-08 | $13.34 | $13.47 | $13.12 | $13.36 | $12.87 | 11,887,780 |
| 2016-04-07 | $14.10 | $14.15 | $13.52 | $13.54 | $13.05 | 17,030,240 |
| 2016-04-06 | $13.71 | $14.15 | $13.64 | $14.05 | $13.54 | 22,388,320 |
| 2016-04-05 | $13.44 | $13.85 | $13.31 | $13.80 | $13.30 | 15,262,820 |
| 2016-04-04 | $13.38 | $13.38 | $13.38 | $13.38 | $12.89 | 0 |
| 2016-04-01 | $13.65 | $13.71 | $13.16 | $13.38 | $12.89 | 14,434,480 |
| 2016-03-31 | $13.90 | $14.30 | $13.61 | $13.75 | $13.25 | 20,063,980 |
| 2016-03-30 | $13.39 | $13.93 | $13.35 | $13.90 | $13.39 | 21,217,960 |
| 2016-03-29 | $13.20 | $13.65 | $13.04 | $13.43 | $12.94 | 19,554,460 |
| 2016-03-28 | $13.45 | $13.70 | $13.01 | $13.20 | $12.72 | 16,747,590 |
| 2016-03-25 | $13.27 | $13.65 | $13.02 | $13.28 | $12.80 | 12,889,710 |
| 2016-03-24 | $13.60 | $13.66 | $13.22 | $13.25 | $12.77 | 14,411,870 |
| 2016-03-23 | $13.55 | $13.93 | $13.42 | $13.80 | $13.30 | 16,628,570 |
| 2016-03-22 | $13.20 | $14.13 | $13.01 | $13.69 | $13.19 | 24,195,060 |
| 2016-03-21 | $13.15 | $13.50 | $12.97 | $13.34 | $12.85 | 21,563,000 |
| 2016-03-18 | $12.51 | $13.15 | $12.51 | $12.93 | $12.46 | 20,115,820 |
| 2016-03-17 | $11.90 | $12.65 | $11.80 | $12.46 | $12.01 | 15,565,410 |
| 2016-03-16 | $12.17 | $12.18 | $11.71 | $11.84 | $11.41 | 10,579,890 |
| 2016-03-15 | $12.05 | $12.31 | $11.85 | $12.01 | $11.57 | 10,209,740 |
| 2016-03-14 | $11.85 | $12.36 | $11.76 | $12.12 | $11.68 | 15,607,030 |
| 2016-03-11 | $11.70 | $11.79 | $11.38 | $11.65 | $11.22 | 12,742,290 |
| 2016-03-10 | $12.60 | $12.76 | $11.80 | $11.90 | $11.47 | 17,776,550 |
| 2016-03-09 | $12.80 | $13.00 | $12.54 | $12.59 | $12.13 | 20,420,940 |
| 2016-03-08 | $13.24 | $13.46 | $12.69 | $13.35 | $12.86 | 46,329,280 |
| 2016-03-07 | $11.85 | $12.73 | $11.59 | $12.73 | $12.27 | 17,418,810 |
| 2016-03-04 | $11.90 | $12.24 | $11.27 | $11.57 | $11.15 | 13,448,140 |
| 2016-03-03 | $12.22 | $12.50 | $12.03 | $12.09 | $11.65 | 11,833,970 |
| 2016-03-02 | $11.40 | $12.25 | $11.33 | $12.19 | $11.75 | 15,047,400 |
| 2016-03-01 | $11.28 | $11.60 | $10.85 | $11.48 | $11.06 | 12,303,180 |
| 2016-02-29 | $12.35 | $12.35 | $11.16 | $11.18 | $10.77 | 17,537,470 |
| 2016-02-26 | $12.31 | $12.68 | $11.78 | $12.40 | $11.95 | 17,314,000 |
| 2016-02-25 | $13.81 | $13.90 | $12.18 | $12.18 | $11.74 | 19,841,350 |
| 2016-02-24 | $13.13 | $14.10 | $13.03 | $13.53 | $13.04 | 26,438,680 |
| 2016-02-23 | $12.95 | $13.33 | $12.90 | $13.22 | $12.74 | 16,233,090 |
| 2016-02-22 | $12.99 | $13.20 | $12.83 | $12.95 | $12.48 | 10,194,620 |
| 2016-02-19 | $12.69 | $12.98 | $12.56 | $12.74 | $12.28 | 10,153,040 |
| 2016-02-18 | $13.30 | $13.33 | $12.80 | $12.87 | $12.40 | 12,224,960 |
| 2016-02-17 | $12.89 | $13.48 | $12.75 | $13.08 | $12.60 | 12,713,710 |
| 2016-02-16 | $12.47 | $12.89 | $12.41 | $12.88 | $12.41 | 10,182,720 |
| 2016-02-15 | $11.60 | $12.36 | $11.50 | $12.30 | $11.85 | 6,802,480 |
| 2016-02-12 | $12.09 | $12.09 | $12.09 | $12.09 | $11.65 | 0 |
| 2016-02-11 | $12.09 | $12.09 | $12.09 | $12.09 | $11.65 | 0 |
| 2016-02-10 | $12.09 | $12.09 | $12.09 | $12.09 | $11.65 | 0 |
| 2016-02-09 | $12.09 | $12.09 | $12.09 | $12.09 | $11.65 | 0 |
| 2016-02-08 | $12.09 | $12.09 | $12.09 | $12.09 | $11.65 | 0 |
| 2016-02-05 | $12.20 | $12.34 | $12.01 | $12.09 | $11.65 | 6,344,870 |
| 2016-02-04 | $11.90 | $12.43 | $11.90 | $12.16 | $11.72 | 7,533,810 |
| 2016-02-03 | $11.50 | $11.94 | $11.41 | $11.86 | $11.43 | 7,327,240 |
| 2016-02-02 | $11.05 | $11.85 | $11.05 | $11.67 | $11.24 | 9,091,870 |
| 2016-02-01 | $11.24 | $11.40 | $10.79 | $11.04 | $10.64 | 7,436,850 |
| 2016-01-29 | $10.83 | $11.51 | $10.53 | $11.22 | $10.81 | 9,818,950 |
| 2016-01-28 | $11.29 | $11.65 | $10.62 | $10.78 | $10.39 | 10,477,010 |
| 2016-01-27 | $12.09 | $12.13 | $10.83 | $11.68 | $11.25 | 16,270,110 |
| 2016-01-26 | $13.29 | $13.29 | $12.03 | $12.03 | $11.59 | 11,563,760 |
| 2016-01-25 | $13.37 | $13.68 | $13.12 | $13.37 | $12.88 | 9,446,620 |
| 2016-01-22 | $12.93 | $13.28 | $12.60 | $13.12 | $12.64 | 9,666,930 |
| 2016-01-21 | $13.45 | $13.97 | $12.70 | $12.78 | $12.31 | 12,411,300 |
| 2016-01-20 | $14.28 | $14.52 | $13.72 | $13.88 | $13.37 | 18,001,080 |
| 2016-01-19 | $13.30 | $14.20 | $12.97 | $14.10 | $13.59 | 14,624,010 |
| 2016-01-18 | $12.51 | $13.56 | $12.51 | $13.29 | $12.81 | 13,149,150 |
| 2016-01-15 | $13.30 | $13.60 | $12.60 | $12.95 | $12.48 | 12,524,190 |
| 2016-01-14 | $11.50 | $13.60 | $11.40 | $13.50 | $13.01 | 15,249,130 |
| 2016-01-13 | $13.51 | $13.66 | $12.50 | $12.67 | $12.21 | 12,747,720 |
| 2016-01-12 | $13.50 | $13.75 | $12.80 | $13.50 | $13.01 | 10,477,510 |
| 2016-01-11 | $14.70 | $14.99 | $13.46 | $13.46 | $12.97 | 14,048,240 |
| 2016-01-08 | $15.58 | $15.73 | $14.44 | $14.96 | $14.41 | 14,500,190 |
| 2016-01-07 | $16.32 | $16.35 | $15.11 | $15.11 | $14.56 | 3,413,100 |
| 2016-01-06 | $16.69 | $16.80 | $16.00 | $16.79 | $16.18 | 13,754,350 |
| 2016-01-05 | $16.01 | $17.49 | $15.52 | $16.60 | $15.99 | 17,173,480 |
| 2016-01-04 | $19.40 | $19.40 | $17.24 | $17.24 | $16.61 | 10,801,000 |
| 2016-01-01 | $19.15 | $19.15 | $19.15 | $19.15 | $18.45 | 0 |
| 2015-12-31 | $19.86 | $19.90 | $18.80 | $19.15 | $18.45 | 13,245,480 |
| 2015-12-30 | $19.55 | $20.08 | $19.20 | $19.89 | $19.16 | 10,888,270 |
| 2015-12-29 | $19.76 | $19.95 | $19.00 | $19.55 | $18.84 | 10,523,330 |
| 2015-12-28 | $20.02 | $20.20 | $19.68 | $19.76 | $19.04 | 14,925,680 |
| 2015-12-25 | $19.18 | $20.29 | $19.18 | $20.03 | $19.30 | 18,666,900 |
| 2015-12-24 | $18.74 | $19.42 | $18.70 | $19.16 | $18.46 | 14,798,390 |
| 2015-12-23 | $18.91 | $19.48 | $18.81 | $18.83 | $18.14 | 13,883,020 |
| 2015-12-22 | $18.53 | $19.19 | $18.25 | $19.11 | $18.41 | 14,064,750 |
| 2015-12-21 | $18.76 | $18.76 | $18.35 | $18.40 | $17.73 | 13,839,970 |
| 2015-12-18 | $18.80 | $19.16 | $18.60 | $18.71 | $18.03 | 9,764,270 |
| 2015-12-17 | $18.15 | $18.95 | $18.15 | $18.78 | $18.09 | 18,221,770 |
| 2015-12-16 | $18.20 | $18.30 | $17.85 | $17.97 | $17.31 | 11,523,330 |
| 2015-12-15 | $17.77 | $18.30 | $17.50 | $18.19 | $17.53 | 15,674,520 |
| 2015-12-14 | $16.70 | $17.88 | $16.70 | $17.80 | $17.15 | 11,031,660 |
| 2015-12-11 | $17.05 | $17.23 | $16.75 | $16.99 | $16.37 | 6,036,700 |
| 2015-12-10 | $16.80 | $17.65 | $16.80 | $17.03 | $16.41 | 9,937,210 |
| 2015-12-09 | $17.19 | $17.38 | $16.75 | $16.95 | $16.33 | 11,306,190 |
| 2015-12-08 | $17.41 | $18.20 | $17.19 | $17.38 | $16.75 | 10,577,190 |
| 2015-12-07 | $17.36 | $17.83 | $17.25 | $17.45 | $16.81 | 8,192,510 |
| 2015-12-04 | $17.82 | $18.06 | $17.41 | $17.51 | $16.87 | 12,833,370 |
| 2015-12-03 | $16.46 | $18.09 | $16.44 | $18.07 | $17.41 | 19,152,760 |
| 2015-12-02 | $16.70 | $16.74 | $15.65 | $16.49 | $15.89 | 14,364,690 |
| 2015-12-01 | $16.50 | $17.20 | $16.15 | $16.45 | $15.85 | 14,804,300 |
| 2015-11-30 | $17.40 | $17.40 | $15.94 | $16.83 | $16.22 | 21,484,390 |
| 2015-11-27 | $18.75 | $18.89 | $16.93 | $17.15 | $16.52 | 21,484,370 |
| 2015-11-26 | $19.22 | $19.79 | $18.63 | $18.80 | $18.11 | 16,993,830 |
| 2015-11-25 | $18.90 | $19.30 | $18.90 | $19.12 | $18.42 | 8,988,350 |
| 2015-11-24 | $19.00 | $19.24 | $18.57 | $18.88 | $18.19 | 10,617,520 |
| 2015-11-23 | $19.92 | $20.00 | $18.80 | $18.95 | $18.26 | 18,615,330 |
| 2015-11-20 | $19.60 | $20.29 | $19.50 | $19.90 | $19.17 | 19,937,220 |
| 2015-11-19 | $18.85 | $19.70 | $18.85 | $19.65 | $18.93 | 16,411,130 |
| 2015-11-18 | $19.12 | $19.50 | $18.70 | $18.84 | $18.15 | 9,825,100 |
| 2015-11-17 | $20.10 | $20.20 | $19.00 | $19.12 | $18.42 | 21,121,910 |
| 2015-11-16 | $18.25 | $19.69 | $18.01 | $19.67 | $18.95 | 21,408,060 |
| 2015-11-13 | $19.12 | $19.33 | $18.50 | $18.58 | $17.90 | 17,746,390 |
| 2015-11-12 | $19.69 | $19.92 | $19.15 | $19.44 | $18.73 | 16,202,360 |
| 2015-11-11 | $20.00 | $20.05 | $19.60 | $19.86 | $19.14 | 14,571,960 |
| 2015-11-10 | $19.54 | $20.60 | $19.45 | $19.79 | $19.07 | 22,863,370 |
| 2015-11-09 | $19.00 | $21.16 | $18.50 | $20.02 | $19.29 | 41,987,550 |
| 2015-11-06 | $18.88 | $19.75 | $18.78 | $19.24 | $18.54 | 26,834,860 |
| 2015-11-05 | $18.88 | $19.38 | $18.50 | $18.79 | $18.10 | 23,772,690 |
| 2015-11-04 | $18.02 | $19.68 | $18.02 | $19.27 | $18.57 | 27,533,340 |
| 2015-11-03 | $18.26 | $18.67 | $17.50 | $18.29 | $17.62 | 21,559,180 |
| 2015-11-02 | $17.51 | $18.76 | $17.31 | $18.31 | $17.64 | 27,497,860 |
| 2015-10-30 | $17.59 | $18.38 | $17.00 | $18.06 | $17.40 | 22,577,040 |
| 2015-10-29 | $17.95 | $18.53 | $17.20 | $17.78 | $17.13 | 21,303,300 |
| 2015-10-28 | $18.10 | $18.99 | $17.63 | $17.83 | $17.18 | 25,538,270 |
| 2015-10-27 | $17.94 | $19.00 | $16.88 | $18.60 | $17.92 | 33,306,930 |
| 2015-10-26 | $18.00 | $18.70 | $17.19 | $17.97 | $17.31 | 43,526,170 |
| 2015-10-23 | $16.10 | $17.18 | $15.80 | $17.18 | $16.55 | 45,799,250 |
| 2015-10-22 | $14.90 | $15.68 | $14.60 | $15.62 | $15.05 | 26,112,190 |
| 2015-10-21 | $16.38 | $16.40 | $14.88 | $14.88 | $14.34 | 29,310,660 |
| 2015-10-20 | $16.26 | $16.73 | $16.03 | $16.53 | $15.93 | 25,247,410 |
| 2015-10-19 | $16.58 | $16.58 | $15.85 | $16.23 | $15.64 | 27,341,290 |
| 2015-10-16 | $17.00 | $17.00 | $15.87 | $16.59 | $15.98 | 35,013,270 |
| 2015-10-15 | $14.90 | $16.63 | $14.90 | $16.63 | $16.02 | 40,601,850 |
| 2015-10-14 | $14.48 | $16.02 | $14.42 | $15.12 | $14.57 | 34,341,190 |
| 2015-10-13 | $14.11 | $14.83 | $14.09 | $14.64 | $14.11 | 19,208,700 |
| 2015-10-12 | $14.20 | $14.88 | $14.00 | $14.31 | $13.79 | 25,474,230 |
| 2015-10-09 | $13.50 | $14.24 | $13.46 | $13.93 | $13.42 | 21,745,360 |
| 2015-10-08 | $13.50 | $13.68 | $13.10 | $13.62 | $13.12 | 16,600,120 |
| 2015-10-07 | $12.88 | $12.88 | $12.88 | $12.88 | $12.41 | 0 |
| 2015-10-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.41 | 0 |
| 2015-10-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.41 | 0 |
| 2015-10-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.41 | 0 |
| 2015-10-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.41 | 0 |
| 2015-09-30 | $12.34 | $13.15 | $12.34 | $12.88 | $12.41 | 15,306,180 |
| 2015-09-29 | $12.43 | $12.70 | $12.30 | $12.42 | $11.97 | 11,378,240 |
| 2015-09-28 | $12.35 | $12.78 | $12.16 | $12.62 | $12.16 | 11,205,100 |
| 2015-09-25 | $13.02 | $13.42 | $12.15 | $12.26 | $11.81 | 23,913,250 |
| 2015-09-24 | $13.00 | $13.45 | $12.98 | $13.41 | $12.92 | 15,787,190 |
| 2015-09-23 | $13.00 | $13.28 | $12.73 | $12.96 | $12.49 | 18,508,840 |
| 2015-09-22 | $13.50 | $13.98 | $13.01 | $13.33 | $12.84 | 22,468,860 |
| 2015-09-21 | $12.50 | $13.59 | $12.30 | $13.45 | $12.96 | 20,975,310 |
| 2015-09-18 | $12.40 | $12.88 | $12.20 | $12.64 | $12.18 | 17,727,990 |
| 2015-09-17 | $12.47 | $13.33 | $12.02 | $12.26 | $11.81 | 32,498,180 |
| 2015-09-16 | $11.43 | $12.51 | $11.08 | $12.51 | $12.05 | 26,582,100 |
| 2015-09-15 | $11.75 | $12.68 | $11.37 | $11.37 | $10.96 | 22,228,810 |
| 2015-09-14 | $14.40 | $14.48 | $12.63 | $12.63 | $12.17 | 26,271,720 |
| 2015-09-11 | $13.45 | $14.12 | $13.45 | $14.03 | $13.52 | 22,572,040 |
| 2015-09-10 | $13.42 | $14.20 | $13.28 | $13.44 | $12.95 | 21,293,600 |
| 2015-09-09 | $13.54 | $14.10 | $13.27 | $13.84 | $13.34 | 26,958,080 |
| 2015-09-08 | $11.78 | $12.90 | $11.25 | $12.90 | $12.43 | 24,551,210 |
| 2015-09-07 | $11.50 | $12.16 | $11.48 | $11.73 | $11.30 | 22,520,660 |
| 2015-09-04 | $11.07 | $11.07 | $11.07 | $11.07 | $10.67 | 0 |
| 2015-09-03 | $11.07 | $11.07 | $11.07 | $11.07 | $10.67 | 0 |
| 2015-09-02 | $11.05 | $12.76 | $11.00 | $11.07 | $10.67 | 28,512,150 |