SDIC Power Holdings Company Ltd (600886) Exchange: SHG
Data as of July 11, 2025
$15.66 ($-0.07) -0.45%
SDIC Power Holdings Company Ltd - Daily Information
Click for more stock information on SDIC Power Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.73 |
| Previous Close | $15.66 |
| High | $15.95 |
| Low | $15.64 |
| Adjusted Open | $15.73 |
| Previous Adjusted Close | $15.66 |
| Adjusted High | $15.95 |
| Adjusted Low | $15.64 |
About SDIC Power Holdings Company Ltd (600886)
SDIC Power Holdings CO.,LTD is principally engaged in the investment, construction, operation and management of electric power plants. The Company operates hydropower plants, thermal power plants, wind power plants and photovoltaic power plants. The Company also involves in purchasing and distribution of raw coal. It operates its businesses primarily in domestic market.
Invest in SDIC Power Holdings Company Ltd (600886)
Historical Stock Data for SDIC Power Holdings Company Ltd (600886)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $15.73 | $15.95 | $15.64 | $15.66 | $15.66 | 22,772,380 |
| 2025-05-29 | $15.85 | $15.86 | $15.63 | $15.73 | $15.73 | 27,683,330 |
| 2025-05-28 | $15.92 | $15.99 | $15.78 | $15.87 | $15.87 | 15,995,350 |
| 2025-05-27 | $15.97 | $16.15 | $15.92 | $15.96 | $15.96 | 18,100,310 |
| 2025-05-26 | $15.85 | $16.01 | $15.78 | $15.97 | $15.97 | 18,156,360 |
| 2025-05-23 | $15.84 | $16.05 | $15.81 | $15.86 | $15.86 | 25,100,150 |
| 2025-05-22 | $15.90 | $15.99 | $15.81 | $15.87 | $15.87 | 24,983,470 |
| 2025-05-21 | $15.89 | $16.09 | $15.84 | $15.91 | $15.91 | 37,750,470 |
| 2025-05-20 | $15.48 | $15.99 | $15.48 | $15.90 | $15.90 | 45,238,910 |
| 2025-05-19 | $15.39 | $15.68 | $15.39 | $15.48 | $15.48 | 21,803,850 |
| 2025-05-16 | $15.45 | $15.54 | $15.32 | $15.44 | $15.44 | 19,239,780 |
| 2025-05-15 | $15.12 | $15.50 | $15.12 | $15.48 | $15.48 | 36,420,000 |
| 2025-05-14 | $15.17 | $15.20 | $15.01 | $15.18 | $15.18 | 22,618,910 |
| 2025-05-13 | $15.18 | $15.23 | $15.04 | $15.17 | $15.17 | 20,687,670 |
| 2025-05-12 | $15.22 | $15.26 | $15.08 | $15.17 | $15.17 | 23,355,220 |
| 2025-05-09 | $15.11 | $15.33 | $15.11 | $15.30 | $15.30 | 29,573,430 |
| 2025-05-08 | $15.10 | $15.18 | $15.07 | $15.15 | $15.15 | 21,204,370 |
| 2025-05-07 | $15.00 | $15.17 | $14.84 | $15.17 | $15.17 | 36,986,380 |
| 2025-05-06 | $15.02 | $15.02 | $14.81 | $14.91 | $14.91 | 38,267,100 |
| 2025-04-30 | $15.06 | $15.15 | $14.85 | $15.06 | $15.06 | 49,063,060 |
| 2025-04-29 | $15.33 | $15.33 | $15.11 | $15.21 | $15.21 | 34,949,590 |
| 2025-04-28 | $14.95 | $15.45 | $14.94 | $15.33 | $15.33 | 57,981,290 |
| 2025-04-25 | $14.80 | $14.98 | $14.76 | $14.96 | $14.96 | 35,293,470 |
| 2025-04-24 | $14.55 | $14.85 | $14.52 | $14.81 | $14.81 | 38,768,100 |
| 2025-04-23 | $14.60 | $14.67 | $14.49 | $14.58 | $14.58 | 24,667,110 |
| 2025-04-22 | $14.61 | $14.83 | $14.55 | $14.67 | $14.67 | 32,601,500 |
| 2025-04-21 | $14.46 | $14.65 | $14.41 | $14.58 | $14.58 | 39,747,710 |
| 2025-04-18 | $14.79 | $14.79 | $14.65 | $14.69 | $14.69 | 26,149,820 |
| 2025-04-17 | $14.87 | $14.96 | $14.71 | $14.83 | $14.83 | 30,890,150 |
| 2025-04-16 | $14.78 | $14.91 | $14.63 | $14.91 | $14.91 | 39,661,120 |
| 2025-04-15 | $14.70 | $14.89 | $14.57 | $14.75 | $14.75 | 32,695,900 |
| 2025-04-14 | $14.41 | $14.78 | $14.37 | $14.70 | $14.70 | 51,835,780 |
| 2025-04-11 | $14.64 | $14.65 | $14.31 | $14.52 | $14.52 | 49,825,660 |
| 2025-04-10 | $14.57 | $14.67 | $14.40 | $14.67 | $14.67 | 47,996,570 |
| 2025-04-09 | $14.33 | $14.59 | $14.12 | $14.58 | $14.58 | 58,107,690 |
| 2025-04-08 | $14.30 | $14.45 | $14.16 | $14.45 | $14.45 | 64,723,770 |
| 2025-04-07 | $14.37 | $14.78 | $13.90 | $14.39 | $14.39 | 94,214,670 |
| 2025-04-03 | $14.51 | $14.91 | $14.42 | $14.86 | $14.86 | 49,060,170 |
| 2025-04-02 | $14.71 | $14.72 | $14.55 | $14.61 | $14.61 | 28,015,830 |
| 2025-04-01 | $14.43 | $14.73 | $14.36 | $14.71 | $14.71 | 43,565,480 |
| 2025-03-31 | $14.32 | $14.59 | $14.31 | $14.43 | $14.43 | 44,335,360 |
| 2025-03-28 | $14.21 | $14.34 | $14.20 | $14.30 | $14.30 | 27,874,220 |
| 2025-03-27 | $14.49 | $14.52 | $14.20 | $14.22 | $14.22 | 45,641,960 |
| 2025-03-26 | $14.60 | $14.60 | $14.41 | $14.46 | $14.46 | 36,391,780 |
| 2025-03-25 | $14.36 | $14.62 | $14.22 | $14.60 | $14.60 | 53,466,790 |
| 2025-03-24 | $14.40 | $14.48 | $14.26 | $14.33 | $14.33 | 36,873,790 |
| 2025-03-21 | $14.20 | $14.46 | $14.20 | $14.41 | $14.41 | 60,138,000 |
| 2025-03-20 | $14.31 | $14.48 | $14.20 | $14.23 | $14.23 | 40,935,470 |
| 2025-03-19 | $13.88 | $14.40 | $13.84 | $14.33 | $14.33 | 96,117,170 |
| 2025-03-18 | $13.98 | $13.98 | $13.83 | $13.87 | $13.87 | 41,358,290 |
| 2025-03-17 | $14.06 | $14.16 | $13.96 | $13.98 | $13.98 | 49,997,410 |
| 2025-03-14 | $14.00 | $14.12 | $13.95 | $14.04 | $14.04 | 44,703,690 |
| 2025-03-13 | $13.94 | $14.13 | $13.87 | $13.98 | $13.98 | 47,695,270 |
| 2025-03-12 | $13.80 | $14.02 | $13.72 | $13.93 | $13.93 | 51,972,310 |
| 2025-03-11 | $13.93 | $13.98 | $13.73 | $13.77 | $13.77 | 50,903,230 |
| 2025-03-10 | $13.85 | $14.09 | $13.79 | $13.94 | $13.94 | 47,084,090 |
| 2025-03-07 | $14.01 | $14.02 | $13.77 | $13.92 | $13.92 | 56,190,740 |
| 2025-03-06 | $14.17 | $14.18 | $13.99 | $14.01 | $14.01 | 47,189,150 |
| 2025-03-05 | $14.06 | $14.20 | $14.00 | $14.16 | $14.16 | 20,440,030 |
| 2025-03-04 | $14.05 | $14.10 | $13.98 | $14.06 | $14.06 | 23,708,780 |
| 2025-03-03 | $14.32 | $14.38 | $14.02 | $14.04 | $14.04 | 35,939,750 |
| 2025-02-28 | $14.11 | $14.39 | $14.09 | $14.25 | $14.25 | 41,232,930 |
| 2025-02-27 | $14.20 | $14.23 | $14.04 | $14.11 | $14.11 | 27,459,520 |
| 2025-02-26 | $14.10 | $14.22 | $14.07 | $14.19 | $14.19 | 26,263,420 |
| 2025-02-25 | $14.27 | $14.42 | $14.06 | $14.10 | $14.10 | 31,178,950 |
| 2025-02-24 | $14.44 | $14.63 | $14.20 | $14.24 | $14.24 | 38,855,200 |
| 2025-02-20 | $14.43 | $14.73 | $14.37 | $14.66 | $14.66 | 35,215,730 |
| 2025-02-19 | $14.43 | $14.51 | $14.33 | $14.48 | $14.48 | 26,092,950 |
| 2025-02-18 | $14.50 | $14.72 | $14.44 | $14.48 | $14.48 | 42,661,530 |
| 2025-02-17 | $14.18 | $14.53 | $13.99 | $14.52 | $14.52 | 64,813,450 |
| 2025-02-14 | $14.03 | $14.18 | $13.98 | $14.18 | $14.18 | 34,091,750 |
| 2025-02-13 | $14.01 | $14.22 | $14.00 | $14.02 | $14.02 | 40,201,320 |
| 2025-02-12 | $14.14 | $14.15 | $13.93 | $14.02 | $14.02 | 42,033,160 |
| 2025-02-11 | $14.17 | $14.23 | $14.06 | $14.12 | $14.12 | 33,088,590 |
| 2025-02-10 | $14.25 | $14.29 | $14.10 | $14.16 | $14.16 | 38,281,280 |
| 2025-02-07 | $14.27 | $14.36 | $14.13 | $14.25 | $14.25 | 27,708,260 |
| 2025-02-06 | $14.21 | $14.26 | $14.14 | $14.24 | $14.24 | 23,446,310 |
| 2025-02-05 | $14.44 | $14.49 | $14.17 | $14.21 | $14.21 | 21,358,200 |
| 2025-01-27 | $14.22 | $14.49 | $14.18 | $14.41 | $14.41 | 30,563,290 |
| 2025-01-24 | $14.50 | $14.53 | $14.13 | $14.19 | $14.19 | 48,485,490 |
| 2025-01-23 | $14.65 | $14.80 | $14.45 | $14.50 | $14.50 | 27,246,900 |
| 2025-01-22 | $14.52 | $14.67 | $14.42 | $14.57 | $14.57 | 22,288,480 |
| 2025-01-21 | $14.70 | $14.74 | $14.38 | $14.53 | $14.53 | 32,494,090 |
| 2025-01-20 | $14.82 | $14.90 | $14.67 | $14.70 | $14.70 | 23,917,570 |
| 2025-01-17 | $14.93 | $14.93 | $14.70 | $14.80 | $14.80 | 32,102,350 |
| 2025-01-16 | $15.10 | $15.18 | $14.90 | $14.97 | $14.97 | 17,252,560 |
| 2025-01-15 | $14.99 | $15.39 | $14.95 | $15.08 | $15.08 | 25,222,170 |
| 2025-01-14 | $14.84 | $15.08 | $14.81 | $15.03 | $15.03 | 25,767,020 |
| 2025-01-13 | $15.16 | $15.26 | $14.75 | $14.84 | $14.84 | 39,791,290 |
| 2025-01-09 | $15.66 | $15.72 | $15.36 | $15.41 | $15.41 | 25,024,700 |
| 2025-01-08 | $15.25 | $15.76 | $15.25 | $15.74 | $15.74 | 34,491,900 |
| 2025-01-07 | $15.58 | $15.59 | $15.22 | $15.25 | $15.25 | 27,884,470 |
| 2025-01-06 | $15.80 | $15.84 | $15.42 | $15.55 | $15.55 | 34,917,620 |
| 2025-01-03 | $16.09 | $16.12 | $15.75 | $15.81 | $15.81 | 20,918,400 |
| 2025-01-02 | $16.62 | $16.73 | $16.01 | $16.08 | $16.08 | 28,229,030 |
| 2024-12-31 | $16.42 | $16.75 | $16.39 | $16.62 | $16.62 | 27,293,620 |
| 2024-12-30 | $16.52 | $16.73 | $16.36 | $16.43 | $16.43 | 28,240,580 |
| 2024-12-27 | $16.34 | $16.62 | $16.28 | $16.55 | $16.55 | 22,549,290 |
| 2024-12-26 | $16.63 | $16.63 | $16.28 | $16.37 | $16.37 | 29,254,790 |
| 2024-12-25 | $16.38 | $16.75 | $16.26 | $16.65 | $16.65 | 26,431,860 |
| 2024-12-24 | $16.22 | $16.47 | $16.11 | $16.35 | $16.35 | 21,115,380 |
| 2024-12-23 | $16.07 | $16.39 | $15.98 | $16.33 | $16.33 | 28,032,810 |
| 2024-12-20 | $16.48 | $16.49 | $16.06 | $16.11 | $16.11 | 26,477,570 |
| 2024-12-19 | $16.60 | $16.66 | $16.30 | $16.37 | $16.37 | 17,420,700 |
| 2024-12-18 | $16.57 | $16.86 | $16.53 | $16.60 | $16.60 | 21,591,810 |
| 2024-12-17 | $16.60 | $16.90 | $16.42 | $16.53 | $16.53 | 27,548,410 |
| 2024-12-16 | $15.98 | $16.60 | $15.98 | $16.52 | $16.52 | 37,358,960 |
| 2024-12-13 | $16.00 | $16.08 | $15.91 | $15.98 | $15.98 | 19,301,800 |
| 2024-12-12 | $15.87 | $16.13 | $15.83 | $15.98 | $15.98 | 17,438,440 |
| 2024-12-11 | $15.82 | $15.94 | $15.73 | $15.87 | $15.87 | 14,142,190 |
| 2024-12-10 | $16.14 | $16.25 | $15.80 | $15.81 | $15.81 | 37,046,200 |
| 2024-12-09 | $15.79 | $16.20 | $15.76 | $16.15 | $16.15 | 24,064,770 |
| 2024-12-06 | $16.08 | $16.22 | $15.81 | $15.88 | $15.88 | 27,201,770 |
| 2024-12-05 | $16.17 | $16.25 | $16.03 | $16.11 | $16.11 | 26,780,000 |
| 2024-12-04 | $15.80 | $16.20 | $15.75 | $16.17 | $16.17 | 47,749,610 |
| 2024-12-03 | $15.38 | $15.84 | $15.27 | $15.83 | $15.83 | 42,606,740 |
| 2024-12-02 | $15.30 | $15.47 | $15.23 | $15.35 | $15.35 | 24,271,150 |
| 2024-11-29 | $15.06 | $15.38 | $15.06 | $15.26 | $15.26 | 26,277,670 |
| 2024-11-28 | $15.19 | $15.19 | $14.99 | $15.10 | $15.10 | 25,357,570 |
| 2024-11-27 | $15.03 | $15.19 | $14.98 | $15.17 | $15.17 | 21,316,800 |
| 2024-11-26 | $15.20 | $15.39 | $15.05 | $15.06 | $15.06 | 20,433,360 |
| 2024-11-25 | $15.33 | $15.50 | $15.11 | $15.17 | $15.17 | 24,942,850 |
| 2024-11-22 | $15.68 | $15.82 | $15.28 | $15.29 | $15.29 | 22,505,140 |
| 2024-11-21 | $15.54 | $15.70 | $15.46 | $15.70 | $15.70 | 21,861,010 |
| 2024-11-20 | $15.42 | $15.53 | $15.27 | $15.51 | $15.51 | 21,425,910 |
| 2024-11-19 | $15.66 | $15.67 | $15.33 | $15.43 | $15.43 | 26,810,310 |
| 2024-11-18 | $15.39 | $15.75 | $15.39 | $15.65 | $15.65 | 44,539,440 |
| 2024-11-15 | $15.40 | $15.59 | $15.29 | $15.39 | $15.39 | 25,638,850 |
| 2024-11-14 | $15.40 | $15.60 | $15.26 | $15.42 | $15.42 | 28,074,480 |
| 2024-11-13 | $15.08 | $15.66 | $14.98 | $15.37 | $15.37 | 47,602,030 |
| 2024-11-12 | $15.08 | $15.24 | $15.02 | $15.11 | $15.11 | 39,536,230 |
| 2024-11-11 | $15.17 | $15.18 | $14.98 | $15.12 | $15.12 | 35,714,980 |
| 2024-11-08 | $15.35 | $15.58 | $15.16 | $15.18 | $15.18 | 46,151,690 |
| 2024-11-07 | $15.21 | $15.38 | $15.18 | $15.33 | $15.33 | 28,037,570 |
| 2024-11-06 | $15.54 | $15.56 | $15.25 | $15.28 | $15.28 | 30,197,890 |
| 2024-11-05 | $15.48 | $15.65 | $15.43 | $15.55 | $15.55 | 32,994,880 |
| 2024-11-04 | $15.48 | $15.52 | $15.34 | $15.49 | $15.49 | 26,060,190 |
| 2024-11-01 | $15.19 | $15.57 | $15.08 | $15.48 | $15.48 | 43,795,530 |
| 2024-10-31 | $15.30 | $15.41 | $15.10 | $15.21 | $15.21 | 46,912,400 |
| 2024-10-30 | $15.60 | $15.78 | $15.21 | $15.49 | $15.49 | 34,710,750 |
| 2024-10-29 | $15.40 | $15.69 | $15.16 | $15.65 | $15.65 | 47,270,550 |
| 2024-10-28 | $15.31 | $15.45 | $15.11 | $15.44 | $15.44 | 45,388,740 |
| 2024-10-25 | $15.90 | $15.93 | $15.26 | $15.27 | $15.27 | 69,768,050 |
| 2024-10-24 | $15.81 | $15.93 | $15.68 | $15.89 | $15.89 | 26,183,410 |
| 2024-10-23 | $15.80 | $15.98 | $15.73 | $15.83 | $15.83 | 33,102,930 |
| 2024-10-22 | $15.65 | $15.94 | $15.63 | $15.80 | $15.80 | 30,938,870 |
| 2024-10-21 | $15.79 | $15.79 | $15.47 | $15.62 | $15.62 | 45,215,330 |
| 2024-10-18 | $15.71 | $15.95 | $15.54 | $15.84 | $15.84 | 48,592,260 |
| 2024-10-17 | $15.81 | $16.03 | $15.68 | $15.72 | $15.72 | 33,076,000 |
| 2024-10-16 | $15.87 | $16.00 | $15.68 | $15.77 | $15.77 | 46,544,110 |
| 2024-10-15 | $16.20 | $16.23 | $15.86 | $15.86 | $15.86 | 45,422,240 |
| 2024-10-14 | $16.35 | $16.38 | $15.94 | $16.19 | $16.19 | 51,360,270 |
| 2024-10-11 | $16.55 | $16.80 | $16.23 | $16.43 | $16.43 | 43,339,970 |
| 2024-10-10 | $16.24 | $17.08 | $16.21 | $16.50 | $16.50 | 94,168,320 |
| 2024-10-09 | $16.15 | $16.61 | $15.78 | $16.14 | $16.14 | 106,880,350 |
| 2024-10-08 | $18.26 | $18.56 | $16.00 | $16.39 | $16.39 | 160,237,950 |
| 2024-09-30 | $16.00 | $17.15 | $15.99 | $16.95 | $16.95 | 94,926,020 |
| 2024-09-27 | $15.70 | $15.96 | $15.46 | $15.90 | $15.90 | 49,781,120 |
| 2024-09-26 | $15.90 | $16.01 | $15.42 | $15.69 | $15.69 | 67,194,840 |
| 2024-09-25 | $16.19 | $16.42 | $15.92 | $15.96 | $15.96 | 44,404,250 |
| 2024-09-24 | $15.87 | $16.28 | $15.48 | $16.16 | $16.16 | 39,040,060 |
| 2024-09-23 | $15.33 | $15.93 | $15.27 | $15.80 | $15.80 | 31,107,450 |
| 2024-09-20 | $15.33 | $15.44 | $15.10 | $15.33 | $15.33 | 23,661,050 |
| 2024-09-19 | $15.45 | $15.56 | $15.07 | $15.37 | $15.37 | 26,323,130 |
| 2024-09-18 | $15.04 | $15.59 | $14.82 | $15.44 | $15.44 | 32,626,560 |
| 2024-09-13 | $15.41 | $15.57 | $15.24 | $15.41 | $15.41 | 12,989,350 |
| 2024-09-12 | $15.19 | $15.46 | $15.10 | $15.33 | $15.33 | 28,127,550 |
| 2024-09-11 | $15.55 | $15.60 | $15.03 | $15.08 | $15.08 | 24,754,920 |
| 2024-09-10 | $15.53 | $15.74 | $15.31 | $15.60 | $15.60 | 17,512,940 |
| 2024-09-09 | $15.79 | $15.86 | $15.46 | $15.54 | $15.54 | 17,939,510 |
| 2024-09-06 | $15.79 | $16.10 | $15.73 | $15.79 | $15.79 | 18,573,340 |
| 2024-09-05 | $16.00 | $16.03 | $15.58 | $15.72 | $15.72 | 20,034,400 |
| 2024-09-04 | $15.69 | $16.03 | $15.53 | $15.93 | $15.93 | 20,537,970 |
| 2024-09-03 | $15.84 | $16.17 | $15.60 | $15.71 | $15.71 | 22,418,630 |
| 2024-09-02 | $15.46 | $16.10 | $15.45 | $15.84 | $15.84 | 32,830,760 |
| 2024-08-30 | $15.57 | $15.76 | $15.29 | $15.40 | $15.40 | 37,075,080 |
| 2024-08-29 | $16.06 | $16.06 | $15.49 | $15.61 | $15.61 | 39,471,040 |
| 2024-08-28 | $16.10 | $16.34 | $16.05 | $16.18 | $16.18 | 19,031,100 |
| 2024-08-27 | $16.23 | $16.25 | $15.95 | $16.04 | $16.04 | 16,287,510 |
| 2024-08-26 | $16.35 | $16.41 | $15.97 | $16.24 | $16.24 | 21,190,970 |
| 2024-08-23 | $16.72 | $16.75 | $16.24 | $16.38 | $16.38 | 19,380,960 |
| 2024-08-22 | $16.38 | $16.80 | $16.29 | $16.77 | $16.77 | 19,475,550 |
| 2024-08-21 | $16.66 | $16.66 | $16.27 | $16.36 | $16.36 | 18,864,750 |
| 2024-08-20 | $16.67 | $16.74 | $16.45 | $16.66 | $16.66 | 13,831,000 |
| 2024-08-19 | $16.91 | $17.04 | $16.60 | $16.64 | $16.64 | 22,216,590 |
| 2024-08-16 | $17.00 | $17.09 | $16.67 | $16.96 | $16.96 | 18,714,980 |
| 2024-08-15 | $16.79 | $17.16 | $16.74 | $16.96 | $16.96 | 17,218,700 |
| 2024-08-14 | $16.46 | $17.05 | $16.41 | $16.78 | $16.78 | 23,651,890 |
| 2024-08-13 | $16.38 | $16.50 | $16.26 | $16.43 | $16.43 | 11,726,430 |
| 2024-08-12 | $16.37 | $16.70 | $16.32 | $16.36 | $16.36 | 12,726,130 |
| 2024-08-09 | $16.56 | $16.68 | $16.37 | $16.37 | $16.37 | 14,383,580 |
| 2024-08-08 | $17.17 | $17.26 | $16.95 | $16.99 | $16.99 | 17,350,000 |
| 2024-08-07 | $16.93 | $17.39 | $16.91 | $17.17 | $17.17 | 20,949,240 |
| 2024-08-06 | $16.98 | $17.14 | $16.65 | $16.89 | $16.89 | 22,514,340 |
| 2024-08-05 | $17.21 | $17.21 | $16.85 | $16.96 | $16.96 | 20,867,920 |
| 2024-08-02 | $17.30 | $17.33 | $17.00 | $17.18 | $17.18 | 16,829,870 |
| 2024-08-01 | $16.97 | $17.38 | $16.97 | $17.23 | $17.23 | 25,890,690 |
| 2024-07-31 | $17.28 | $17.28 | $16.67 | $16.99 | $16.99 | 44,330,090 |
| 2024-07-30 | $17.68 | $17.77 | $17.10 | $17.25 | $17.25 | 28,574,360 |
| 2024-07-29 | $17.63 | $17.80 | $17.48 | $17.76 | $17.76 | 22,573,220 |
| 2024-07-26 | $17.80 | $17.80 | $17.38 | $17.63 | $17.63 | 23,404,770 |
| 2024-07-25 | $18.62 | $18.65 | $17.74 | $17.75 | $17.75 | 43,017,730 |
| 2024-07-24 | $18.21 | $18.72 | $18.10 | $18.62 | $18.62 | 30,021,400 |
| 2024-07-23 | $18.03 | $18.31 | $18.01 | $18.15 | $18.15 | 19,381,180 |
| 2024-07-22 | $18.50 | $18.53 | $17.74 | $18.08 | $18.08 | 30,792,500 |
| 2024-07-19 | $18.34 | $18.59 | $18.25 | $18.50 | $18.50 | 23,156,070 |
| 2024-07-18 | $18.00 | $18.43 | $17.90 | $18.40 | $18.40 | 19,385,860 |
| 2024-07-17 | $18.50 | $18.55 | $17.82 | $18.05 | $18.05 | 27,328,980 |
| 2024-07-16 | $18.47 | $18.55 | $18.25 | $18.50 | $18.50 | 17,331,380 |
| 2024-07-15 | $18.21 | $18.46 | $17.90 | $18.45 | $18.45 | 21,850,020 |
| 2024-07-12 | $18.41 | $18.65 | $18.21 | $18.27 | $18.27 | 20,402,840 |
| 2024-07-11 | $18.50 | $18.65 | $18.09 | $18.42 | $18.42 | 38,977,950 |
| 2024-07-10 | $18.99 | $19.05 | $18.19 | $18.55 | $18.55 | 35,349,110 |
| 2024-07-09 | $18.99 | $19.07 | $18.80 | $18.95 | $18.95 | 22,499,010 |
| 2024-07-08 | $18.62 | $19.07 | $18.55 | $18.98 | $18.98 | 29,655,300 |
| 2024-07-05 | $19.00 | $19.09 | $18.40 | $18.64 | $18.64 | 34,375,440 |
| 2024-07-04 | $18.97 | $19.21 | $18.96 | $19.01 | $19.01 | 17,119,500 |
| 2024-07-03 | $18.94 | $19.13 | $18.74 | $19.03 | $19.03 | 18,049,590 |
| 2024-07-02 | $18.61 | $18.96 | $18.51 | $18.94 | $18.94 | 17,944,670 |
| 2024-07-01 | $18.25 | $18.67 | $18.15 | $18.65 | $18.65 | 22,053,860 |
| 2024-06-28 | $17.90 | $18.39 | $17.66 | $18.24 | $18.24 | 27,170,510 |
| 2024-06-27 | $17.72 | $17.95 | $17.69 | $17.85 | $17.85 | 18,999,940 |
| 2024-06-26 | $17.87 | $18.11 | $17.48 | $17.71 | $17.71 | 23,057,650 |
| 2024-06-25 | $18.12 | $18.21 | $17.67 | $17.90 | $17.90 | 21,855,960 |
| 2024-06-24 | $17.80 | $18.25 | $17.73 | $18.12 | $18.12 | 30,993,870 |
| 2024-06-21 | $17.70 | $17.93 | $17.56 | $17.80 | $17.80 | 22,066,660 |
| 2024-06-20 | $17.47 | $17.82 | $17.41 | $17.74 | $17.74 | 20,845,900 |
| 2024-06-19 | $17.53 | $17.68 | $17.42 | $17.48 | $17.48 | 16,125,510 |
| 2024-06-18 | $17.70 | $17.73 | $17.30 | $17.53 | $17.53 | 32,403,980 |
| 2024-06-17 | $17.73 | $17.90 | $17.55 | $17.62 | $17.62 | 34,072,150 |
| 2024-06-14 | $18.35 | $18.35 | $17.50 | $17.73 | $17.73 | 56,956,910 |
| 2024-06-13 | $18.36 | $18.52 | $18.16 | $18.35 | $18.35 | 19,571,690 |
| 2024-06-12 | $17.90 | $18.38 | $17.80 | $18.34 | $18.34 | 23,927,240 |
| 2024-06-11 | $18.40 | $18.49 | $17.90 | $18.06 | $18.06 | 45,481,960 |
| 2024-06-07 | $17.83 | $18.45 | $17.80 | $18.38 | $18.38 | 42,129,880 |
| 2024-06-06 | $17.83 | $18.17 | $17.71 | $17.83 | $17.83 | 30,235,410 |
| 2024-06-05 | $17.79 | $18.00 | $17.72 | $17.83 | $17.83 | 22,889,360 |
| 2024-06-04 | $17.86 | $17.88 | $17.65 | $17.80 | $17.80 | 35,256,990 |
| 2024-06-03 | $17.70 | $17.96 | $17.66 | $17.80 | $17.80 | 31,704,880 |
| 2024-05-31 | $17.60 | $17.98 | $17.41 | $17.72 | $17.72 | 32,505,900 |
| 2024-05-30 | $17.60 | $17.94 | $17.49 | $17.63 | $17.63 | 37,999,160 |
| 2024-05-29 | $17.30 | $17.70 | $17.10 | $17.62 | $17.62 | 31,153,060 |
| 2024-05-28 | $17.12 | $17.48 | $17.07 | $17.36 | $17.36 | 26,186,240 |
| 2024-05-27 | $16.80 | $17.43 | $16.73 | $17.18 | $17.18 | 39,690,060 |
| 2024-05-24 | $16.35 | $16.96 | $16.35 | $16.80 | $16.80 | 44,690,590 |
| 2024-05-23 | $16.10 | $16.46 | $16.06 | $16.37 | $16.37 | 27,064,400 |
| 2024-05-22 | $15.97 | $16.33 | $15.97 | $16.11 | $16.11 | 23,908,080 |
| 2024-05-21 | $15.85 | $16.10 | $15.78 | $15.97 | $15.97 | 21,409,000 |
| 2024-05-20 | $15.88 | $15.98 | $15.69 | $15.86 | $15.86 | 18,452,260 |
| 2024-05-17 | $15.81 | $16.06 | $15.78 | $15.88 | $15.88 | 15,433,670 |
| 2024-05-16 | $15.85 | $16.02 | $15.80 | $15.83 | $15.83 | 16,628,680 |
| 2024-05-15 | $16.05 | $16.24 | $15.85 | $15.89 | $15.89 | 17,703,980 |
| 2024-05-14 | $15.87 | $16.10 | $15.64 | $16.06 | $16.06 | 25,672,490 |
| 2024-05-13 | $15.68 | $16.04 | $15.58 | $15.97 | $15.97 | 36,211,510 |
| 2024-05-10 | $15.59 | $15.67 | $15.47 | $15.62 | $15.62 | 28,099,160 |
| 2024-05-09 | $15.78 | $15.84 | $15.35 | $15.60 | $15.60 | 37,715,800 |
| 2024-05-08 | $15.84 | $15.96 | $15.65 | $15.76 | $15.76 | 19,329,780 |
| 2024-05-07 | $16.20 | $16.25 | $15.77 | $15.83 | $15.83 | 24,436,290 |
| 2024-05-06 | $16.08 | $16.29 | $15.63 | $16.27 | $16.27 | 32,738,900 |
| 2024-04-30 | $15.35 | $16.05 | $15.33 | $16.03 | $16.03 | 38,473,570 |
| 2024-04-29 | $15.51 | $15.57 | $15.16 | $15.25 | $15.25 | 31,340,700 |
| 2024-04-26 | $15.68 | $15.84 | $15.47 | $15.51 | $15.51 | 20,020,750 |
| 2024-04-25 | $15.73 | $15.78 | $15.57 | $15.62 | $15.62 | 8,649,570 |
| 2024-04-24 | $15.70 | $15.87 | $15.55 | $15.73 | $15.73 | 13,960,020 |
| 2024-04-23 | $15.81 | $15.84 | $15.38 | $15.60 | $15.60 | 19,149,420 |
| 2024-04-22 | $15.86 | $16.26 | $15.73 | $15.78 | $15.78 | 19,214,580 |
| 2024-04-19 | $15.83 | $16.10 | $15.77 | $15.84 | $15.84 | 14,859,980 |
| 2024-04-18 | $15.88 | $16.23 | $15.67 | $15.84 | $15.84 | 22,641,270 |
| 2024-04-17 | $15.80 | $15.93 | $15.52 | $15.92 | $15.92 | 20,065,960 |
| 2024-04-16 | $15.83 | $15.98 | $15.63 | $15.80 | $15.80 | 19,640,710 |
| 2024-04-15 | $15.55 | $15.97 | $15.53 | $15.88 | $15.88 | 24,594,740 |
| 2024-04-12 | $15.61 | $15.73 | $15.43 | $15.51 | $15.51 | 15,391,460 |
| 2024-04-11 | $15.40 | $15.71 | $15.22 | $15.61 | $15.61 | 19,838,320 |
| 2024-04-10 | $15.09 | $15.55 | $15.08 | $15.42 | $15.42 | 22,593,060 |
| 2024-04-09 | $15.05 | $15.14 | $14.81 | $15.09 | $15.09 | 24,086,100 |
| 2024-04-08 | $14.65 | $15.10 | $14.61 | $15.06 | $15.06 | 22,252,440 |
| 2024-04-03 | $14.73 | $14.76 | $14.60 | $14.68 | $14.68 | 14,029,160 |
| 2024-04-02 | $14.82 | $14.96 | $14.64 | $14.72 | $14.72 | 18,080,430 |
| 2024-04-01 | $15.04 | $15.05 | $14.70 | $14.81 | $14.81 | 16,121,650 |
| 2024-03-29 | $14.81 | $15.08 | $14.81 | $15.05 | $15.05 | 14,552,070 |
| 2024-03-28 | $14.81 | $14.92 | $14.62 | $14.88 | $14.88 | 12,869,840 |
| 2024-03-27 | $14.77 | $15.02 | $14.71 | $14.84 | $14.84 | 13,718,040 |
| 2024-03-26 | $14.62 | $14.83 | $14.55 | $14.78 | $14.78 | 15,692,210 |
| 2024-03-25 | $14.58 | $14.85 | $14.53 | $14.66 | $14.66 | 12,308,710 |
| 2024-03-22 | $14.50 | $14.68 | $14.45 | $14.59 | $14.59 | 10,883,920 |
| 2024-03-21 | $14.73 | $14.78 | $14.54 | $14.55 | $14.55 | 10,651,520 |
| 2024-03-20 | $14.56 | $14.95 | $14.38 | $14.72 | $14.72 | 18,307,660 |
| 2024-03-19 | $14.72 | $14.82 | $14.52 | $14.56 | $14.56 | 13,760,680 |
| 2024-03-18 | $14.74 | $14.91 | $14.58 | $14.71 | $14.71 | 12,651,530 |
| 2024-03-15 | $14.80 | $14.95 | $14.62 | $14.72 | $14.72 | 22,313,810 |
| 2024-03-14 | $14.55 | $14.88 | $14.53 | $14.73 | $14.73 | 16,327,610 |
| 2024-03-13 | $14.43 | $14.72 | $14.41 | $14.61 | $14.61 | 16,126,320 |
| 2024-03-12 | $14.98 | $15.01 | $14.30 | $14.43 | $14.43 | 32,748,500 |
| 2024-03-11 | $15.21 | $15.33 | $14.78 | $14.96 | $14.96 | 19,850,880 |
| 2024-03-08 | $15.00 | $15.25 | $14.90 | $15.20 | $15.20 | 16,276,270 |
| 2024-03-07 | $14.87 | $15.10 | $14.83 | $14.98 | $14.98 | 13,434,840 |
| 2024-03-06 | $14.96 | $15.20 | $14.86 | $14.87 | $14.87 | 17,113,570 |
| 2024-03-05 | $14.68 | $15.05 | $14.66 | $14.93 | $14.93 | 21,631,370 |
| 2024-03-04 | $14.32 | $14.76 | $14.29 | $14.73 | $14.73 | 22,421,290 |
| 2024-03-01 | $14.37 | $14.54 | $14.24 | $14.34 | $14.34 | 15,557,180 |
| 2024-02-29 | $14.50 | $14.61 | $14.21 | $14.41 | $14.41 | 24,108,320 |
| 2024-02-28 | $14.39 | $14.63 | $14.12 | $14.50 | $14.50 | 21,295,290 |
| 2024-02-27 | $14.11 | $14.48 | $14.10 | $14.37 | $14.37 | 19,281,150 |
| 2024-02-26 | $14.60 | $14.60 | $14.10 | $14.17 | $14.17 | 23,406,100 |
| 2024-02-23 | $14.62 | $14.72 | $14.54 | $14.64 | $14.64 | 12,980,380 |
| 2024-02-22 | $14.50 | $14.66 | $14.42 | $14.64 | $14.64 | 14,631,480 |
| 2024-02-21 | $14.85 | $14.85 | $14.48 | $14.51 | $14.51 | 24,611,680 |
| 2024-02-20 | $14.62 | $14.95 | $14.54 | $14.79 | $14.79 | 21,328,110 |
| 2024-02-19 | $14.00 | $14.78 | $13.99 | $14.71 | $14.71 | 32,186,270 |
| 2024-02-08 | $14.13 | $14.19 | $13.70 | $14.06 | $14.06 | 37,084,580 |
| 2024-02-07 | $14.00 | $14.29 | $13.83 | $14.20 | $14.20 | 38,158,610 |
| 2024-02-06 | $14.16 | $14.43 | $13.95 | $14.07 | $14.07 | 42,053,730 |
| 2024-02-05 | $14.06 | $14.28 | $13.99 | $14.16 | $14.16 | 42,009,890 |
| 2024-02-02 | $13.91 | $14.21 | $13.83 | $14.04 | $14.04 | 32,878,220 |
| 2024-02-01 | $13.97 | $14.10 | $13.80 | $13.90 | $13.90 | 26,166,390 |
| 2024-01-31 | $13.77 | $14.20 | $13.70 | $14.01 | $14.01 | 36,839,780 |
| 2024-01-30 | $13.78 | $13.98 | $13.65 | $13.77 | $13.77 | 27,520,900 |
| 2024-01-29 | $13.52 | $14.06 | $13.50 | $13.78 | $13.78 | 27,424,570 |
| 2024-01-26 | $13.27 | $13.58 | $13.21 | $13.54 | $13.54 | 22,977,810 |
| 2024-01-25 | $13.22 | $13.46 | $13.16 | $13.32 | $13.32 | 21,121,870 |
| 2024-01-24 | $12.76 | $13.22 | $12.74 | $13.20 | $13.20 | 26,896,760 |
| 2024-01-23 | $12.65 | $12.83 | $12.47 | $12.81 | $12.81 | 20,301,080 |
| 2024-01-22 | $12.92 | $13.00 | $12.57 | $12.62 | $12.62 | 22,926,700 |
| 2024-01-19 | $12.92 | $13.05 | $12.85 | $12.94 | $12.94 | 19,123,450 |
| 2024-01-18 | $13.08 | $13.09 | $12.59 | $12.95 | $12.95 | 29,217,790 |
| 2024-01-17 | $13.17 | $13.28 | $13.04 | $13.04 | $13.04 | 16,548,600 |
| 2024-01-16 | $13.17 | $13.20 | $13.05 | $13.20 | $13.20 | 18,732,670 |
| 2024-01-15 | $13.12 | $13.33 | $13.02 | $13.20 | $13.20 | 25,576,470 |
| 2024-01-12 | $13.13 | $13.38 | $13.12 | $13.34 | $13.34 | 17,526,870 |
| 2024-01-11 | $13.34 | $13.35 | $13.10 | $13.13 | $13.13 | 25,061,190 |
| 2024-01-10 | $13.30 | $13.46 | $13.17 | $13.36 | $13.36 | 18,065,920 |
| 2024-01-09 | $13.40 | $13.40 | $13.11 | $13.38 | $13.38 | 23,033,780 |
| 2024-01-08 | $13.40 | $13.51 | $13.32 | $13.44 | $13.44 | 24,068,610 |
| 2024-01-05 | $13.44 | $13.59 | $13.40 | $13.47 | $13.47 | 25,052,080 |
| 2024-01-04 | $13.55 | $13.57 | $13.32 | $13.47 | $13.47 | 26,764,760 |
| 2024-01-03 | $13.42 | $13.62 | $13.37 | $13.53 | $13.53 | 23,137,130 |
| 2024-01-02 | $13.15 | $13.61 | $13.14 | $13.45 | $13.45 | 31,066,590 |
| 2024-01-01 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2023-12-29 | $13.06 | $13.19 | $12.90 | $13.18 | $13.18 | 33,938,250 |
| 2023-12-28 | $13.59 | $13.68 | $13.00 | $13.11 | $13.11 | 68,786,410 |
| 2023-12-27 | $13.39 | $13.65 | $13.37 | $13.58 | $13.58 | 37,702,640 |
| 2023-12-26 | $13.13 | $13.45 | $13.10 | $13.39 | $13.39 | 35,533,840 |
| 2023-12-25 | $12.90 | $13.17 | $12.86 | $13.10 | $13.10 | 25,357,170 |
| 2023-12-22 | $12.90 | $13.03 | $12.84 | $12.92 | $12.92 | 15,474,730 |
| 2023-12-21 | $12.88 | $12.99 | $12.81 | $12.86 | $12.86 | 17,409,620 |
| 2023-12-20 | $12.76 | $13.01 | $12.76 | $12.91 | $12.91 | 20,848,730 |
| 2023-12-19 | $12.77 | $12.82 | $12.68 | $12.76 | $12.76 | 13,228,620 |
| 2023-12-18 | $12.59 | $12.86 | $12.53 | $12.79 | $12.79 | 21,256,980 |
| 2023-12-15 | $12.77 | $12.85 | $12.57 | $12.57 | $12.57 | 18,649,500 |
| 2023-12-14 | $12.82 | $12.86 | $12.61 | $12.81 | $12.81 | 20,762,620 |
| 2023-12-13 | $12.80 | $12.90 | $12.72 | $12.86 | $12.86 | 19,421,600 |
| 2023-12-12 | $12.70 | $12.84 | $12.65 | $12.81 | $12.81 | 18,592,240 |
| 2023-12-11 | $12.75 | $12.83 | $12.51 | $12.76 | $12.76 | 24,756,340 |
| 2023-12-08 | $12.49 | $12.80 | $12.41 | $12.75 | $12.75 | 26,497,920 |
| 2023-12-07 | $12.47 | $12.63 | $12.42 | $12.48 | $12.48 | 14,402,730 |
| 2023-12-06 | $12.46 | $12.51 | $12.25 | $12.47 | $12.47 | 19,615,420 |
| 2023-12-05 | $12.48 | $12.71 | $12.46 | $12.50 | $12.50 | 24,043,340 |
| 2023-12-04 | $12.50 | $12.55 | $12.34 | $12.50 | $12.50 | 16,435,440 |
| 2023-12-01 | $12.45 | $12.60 | $12.26 | $12.56 | $12.56 | 30,401,910 |
| 2023-11-30 | $12.23 | $12.47 | $12.16 | $12.40 | $12.40 | 26,770,330 |
| 2023-11-29 | $12.27 | $12.32 | $12.13 | $12.18 | $12.18 | 18,981,950 |
| 2023-11-28 | $12.38 | $12.39 | $12.12 | $12.25 | $12.25 | 19,700,580 |
| 2023-11-27 | $12.45 | $12.46 | $12.30 | $12.37 | $12.37 | 17,980,520 |
| 2023-11-24 | $12.45 | $12.56 | $12.42 | $12.46 | $12.46 | 10,578,070 |
| 2023-11-23 | $12.50 | $12.51 | $12.36 | $12.45 | $12.45 | 8,659,050 |
| 2023-11-22 | $12.35 | $12.54 | $12.34 | $12.46 | $12.46 | 16,662,360 |
| 2023-11-21 | $12.44 | $12.52 | $12.29 | $12.35 | $12.35 | 12,237,950 |
| 2023-11-20 | $12.46 | $12.57 | $12.38 | $12.48 | $12.48 | 13,827,560 |
| 2023-11-17 | $12.52 | $12.52 | $12.36 | $12.44 | $12.44 | 13,986,090 |
| 2023-11-16 | $12.24 | $12.50 | $12.23 | $12.43 | $12.43 | 15,599,070 |
| 2023-11-15 | $12.16 | $12.35 | $12.05 | $12.32 | $12.32 | 19,033,040 |
| 2023-11-14 | $12.16 | $12.27 | $12.10 | $12.20 | $12.20 | 13,255,050 |
| 2023-11-13 | $12.28 | $12.34 | $11.97 | $12.14 | $12.14 | 23,571,560 |
| 2023-11-10 | $12.11 | $12.32 | $11.98 | $12.28 | $12.28 | 20,059,800 |
| 2023-11-09 | $11.98 | $12.14 | $11.96 | $12.10 | $12.10 | 15,932,610 |
| 2023-11-08 | $12.03 | $12.17 | $11.94 | $11.98 | $11.98 | 12,595,900 |
| 2023-11-07 | $11.96 | $12.09 | $11.92 | $12.05 | $12.05 | 14,495,010 |
| 2023-11-06 | $12.38 | $12.42 | $11.92 | $11.96 | $11.96 | 37,555,700 |
| 2023-11-03 | $12.33 | $12.50 | $12.28 | $12.33 | $12.33 | 16,437,860 |
| 2023-11-02 | $12.25 | $12.39 | $12.23 | $12.28 | $12.28 | 12,280,700 |
| 2023-11-01 | $12.22 | $12.28 | $12.08 | $12.25 | $12.25 | 14,559,580 |
| 2023-10-31 | $12.02 | $12.26 | $12.00 | $12.20 | $12.20 | 15,226,160 |
| 2023-10-30 | $12.10 | $12.30 | $11.96 | $11.98 | $11.98 | 24,999,680 |
| 2023-10-27 | $11.99 | $12.10 | $11.93 | $11.96 | $11.96 | 12,504,080 |
| 2023-10-26 | $11.63 | $12.02 | $11.59 | $11.99 | $11.99 | 23,606,970 |
| 2023-10-25 | $11.88 | $11.99 | $11.53 | $11.63 | $11.63 | 23,245,660 |
| 2023-10-24 | $11.76 | $11.95 | $11.58 | $11.85 | $11.85 | 21,438,860 |
| 2023-10-23 | $11.89 | $11.90 | $11.67 | $11.74 | $11.74 | 18,887,610 |
| 2023-10-20 | $12.00 | $12.04 | $11.82 | $11.90 | $11.90 | 18,620,320 |
| 2023-10-19 | $12.22 | $12.25 | $11.96 | $12.01 | $12.01 | 17,829,100 |
| 2023-10-18 | $12.40 | $12.47 | $12.20 | $12.27 | $12.27 | 13,248,110 |
| 2023-10-17 | $12.21 | $12.42 | $12.17 | $12.40 | $12.40 | 20,387,470 |
| 2023-10-16 | $11.99 | $12.29 | $11.99 | $12.21 | $12.21 | 28,458,820 |
| 2023-10-13 | $11.95 | $12.11 | $11.95 | $12.03 | $12.03 | 12,618,620 |
| 2023-10-12 | $11.98 | $12.03 | $11.92 | $11.98 | $11.98 | 12,736,900 |
| 2023-10-11 | $11.95 | $12.12 | $11.91 | $11.98 | $11.98 | 20,689,790 |
| 2023-10-10 | $12.00 | $12.02 | $11.85 | $11.95 | $11.95 | 22,327,850 |
| 2023-10-09 | $11.79 | $12.02 | $11.68 | $11.98 | $11.98 | 30,823,350 |
| 2023-09-28 | $11.90 | $11.95 | $11.75 | $11.77 | $11.77 | 18,685,470 |
| 2023-09-27 | $12.03 | $12.12 | $11.85 | $11.90 | $11.90 | 26,380,590 |
| 2023-09-26 | $11.98 | $12.04 | $11.85 | $12.01 | $12.01 | 22,228,540 |
| 2023-09-25 | $11.95 | $12.11 | $11.90 | $11.99 | $11.99 | 22,574,200 |
| 2023-09-22 | $11.99 | $12.03 | $11.85 | $11.97 | $11.97 | 27,187,540 |
| 2023-09-21 | $12.16 | $12.29 | $11.97 | $11.99 | $11.99 | 27,836,210 |
| 2023-09-20 | $12.19 | $12.27 | $12.02 | $12.12 | $12.12 | 28,700,040 |
| 2023-09-19 | $12.12 | $12.28 | $12.06 | $12.18 | $12.18 | 26,355,910 |
| 2023-09-18 | $12.23 | $12.24 | $12.00 | $12.14 | $12.14 | 36,108,860 |
| 2023-09-15 | $12.73 | $12.74 | $12.21 | $12.22 | $12.22 | 62,146,870 |
| 2023-09-14 | $12.40 | $12.93 | $12.38 | $12.71 | $12.71 | 57,188,180 |
| 2023-09-13 | $12.30 | $12.43 | $12.26 | $12.35 | $12.35 | 30,767,730 |
| 2023-09-12 | $12.34 | $12.44 | $12.23 | $12.31 | $12.31 | 21,233,100 |
| 2023-09-11 | $12.33 | $12.52 | $12.32 | $12.34 | $12.34 | 25,384,500 |
| 2023-09-08 | $12.30 | $12.37 | $12.20 | $12.35 | $12.35 | 19,427,610 |
| 2023-09-07 | $12.30 | $12.48 | $12.22 | $12.25 | $12.25 | 18,313,820 |
| 2023-09-06 | $12.52 | $12.57 | $12.27 | $12.30 | $12.30 | 24,917,190 |
| 2023-09-05 | $12.41 | $12.69 | $12.36 | $12.55 | $12.55 | 26,330,130 |
| 2023-09-04 | $12.48 | $12.55 | $12.25 | $12.41 | $12.41 | 37,553,330 |
| 2023-09-01 | $12.63 | $12.69 | $12.42 | $12.49 | $12.49 | 28,598,090 |
| 2023-08-31 | $12.52 | $12.74 | $12.52 | $12.71 | $12.71 | 24,539,900 |
| 2023-08-30 | $12.74 | $13.07 | $12.52 | $12.55 | $12.55 | 29,840,500 |
| 2023-08-29 | $12.78 | $12.85 | $12.56 | $12.61 | $12.61 | 26,459,880 |
| 2023-08-28 | $13.30 | $13.36 | $12.74 | $12.78 | $12.78 | 28,431,970 |
| 2023-08-25 | $12.86 | $13.09 | $12.75 | $12.98 | $12.98 | 9,344,560 |
| 2023-08-24 | $12.95 | $12.98 | $12.74 | $12.83 | $12.83 | 15,673,010 |
| 2023-08-23 | $12.95 | $13.22 | $12.90 | $12.97 | $12.97 | 12,628,500 |
| 2023-08-22 | $12.96 | $13.07 | $12.84 | $13.00 | $13.00 | 10,096,040 |
| 2023-08-21 | $13.01 | $13.08 | $12.87 | $12.93 | $12.93 | 10,637,270 |
| 2023-08-18 | $12.99 | $13.15 | $12.96 | $13.04 | $13.04 | 10,334,680 |
| 2023-08-17 | $13.11 | $13.12 | $12.82 | $12.97 | $12.97 | 13,995,560 |
| 2023-08-16 | $13.13 | $13.16 | $12.97 | $13.12 | $13.12 | 10,680,170 |
| 2023-08-15 | $12.96 | $13.24 | $12.89 | $13.12 | $13.12 | 13,982,720 |
| 2023-08-14 | $12.80 | $12.98 | $12.66 | $12.92 | $12.92 | 12,854,910 |
| 2023-08-11 | $13.12 | $13.12 | $12.77 | $12.86 | $12.86 | 12,497,640 |
| 2023-08-10 | $12.98 | $13.15 | $12.86 | $13.08 | $13.08 | 13,593,940 |
| 2023-08-09 | $13.11 | $13.13 | $12.79 | $12.93 | $12.93 | 15,466,100 |
| 2023-08-08 | $13.07 | $13.38 | $13.06 | $13.10 | $13.10 | 17,707,260 |
| 2023-08-07 | $12.93 | $13.07 | $12.75 | $13.05 | $13.05 | 14,689,020 |
| 2023-08-04 | $12.91 | $12.98 | $12.71 | $12.93 | $12.93 | 16,803,290 |
| 2023-08-03 | $13.05 | $13.20 | $12.95 | $13.17 | $12.89 | 23,672,910 |
| 2023-08-02 | $13.10 | $13.21 | $12.97 | $13.02 | $12.74 | 15,411,840 |
| 2023-08-01 | $12.72 | $13.13 | $12.72 | $13.09 | $12.81 | 27,626,600 |
| 2023-07-31 | $12.50 | $12.80 | $12.49 | $12.72 | $12.45 | 21,850,030 |
| 2023-07-28 | $12.40 | $12.55 | $12.36 | $12.54 | $12.27 | 14,844,560 |
| 2023-07-27 | $12.49 | $12.65 | $12.42 | $12.43 | $12.17 | 8,978,560 |
| 2023-07-26 | $12.43 | $12.52 | $12.25 | $12.51 | $12.24 | 15,650,390 |
| 2023-07-25 | $12.76 | $12.79 | $12.34 | $12.40 | $12.14 | 25,619,300 |
| 2023-07-24 | $12.56 | $12.71 | $12.50 | $12.70 | $12.43 | 9,967,790 |
| 2023-07-21 | $12.51 | $12.61 | $12.47 | $12.60 | $12.33 | 7,670,880 |
| 2023-07-20 | $12.57 | $12.63 | $12.50 | $12.50 | $12.24 | 7,330,940 |
| 2023-07-19 | $12.60 | $12.63 | $12.52 | $12.58 | $12.31 | 5,776,490 |
| 2023-07-18 | $12.69 | $12.69 | $12.45 | $12.58 | $12.31 | 10,292,550 |
| 2023-07-17 | $12.54 | $12.70 | $12.48 | $12.69 | $12.42 | 11,799,030 |
| 2023-07-14 | $12.55 | $12.59 | $12.38 | $12.52 | $12.25 | 11,328,480 |
| 2023-07-13 | $12.55 | $12.62 | $12.50 | $12.54 | $12.27 | 12,708,020 |
| 2023-07-12 | $12.64 | $12.67 | $12.51 | $12.55 | $12.28 | 7,970,450 |
| 2023-07-11 | $12.48 | $12.75 | $12.34 | $12.62 | $12.35 | 20,601,540 |
| 2023-07-10 | $12.42 | $12.50 | $12.33 | $12.44 | $12.18 | 16,247,480 |
| 2023-07-07 | $12.37 | $12.42 | $12.25 | $12.29 | $12.03 | 10,989,350 |
| 2023-07-06 | $12.36 | $12.49 | $12.31 | $12.35 | $12.09 | 10,347,740 |
| 2023-07-05 | $12.42 | $12.54 | $12.28 | $12.37 | $12.11 | 13,666,690 |
| 2023-07-04 | $12.66 | $12.67 | $12.31 | $12.38 | $12.12 | 16,444,800 |
| 2023-07-03 | $12.66 | $12.74 | $12.55 | $12.68 | $12.41 | 14,264,810 |
| 2023-06-30 | $12.74 | $12.85 | $12.56 | $12.65 | $12.38 | 13,152,720 |
| 2023-06-29 | $12.87 | $12.87 | $12.67 | $12.80 | $12.53 | 12,498,490 |
| 2023-06-28 | $12.65 | $12.92 | $12.60 | $12.88 | $12.61 | 24,499,950 |
| 2023-06-27 | $12.56 | $12.63 | $12.28 | $12.59 | $12.32 | 14,323,150 |
| 2023-06-26 | $12.43 | $12.60 | $12.32 | $12.58 | $12.31 | 21,267,580 |
| 2023-06-21 | $12.39 | $12.70 | $12.36 | $12.43 | $12.17 | 11,853,740 |
| 2023-06-20 | $12.28 | $12.58 | $12.16 | $12.40 | $12.14 | 17,018,890 |
| 2023-06-19 | $11.99 | $12.34 | $11.95 | $12.32 | $12.06 | 19,672,960 |
| 2023-06-16 | $12.35 | $12.35 | $11.97 | $12.02 | $11.77 | 30,435,040 |
| 2023-06-15 | $12.36 | $12.42 | $12.15 | $12.42 | $12.16 | 29,552,970 |
| 2023-06-14 | $12.44 | $12.49 | $12.30 | $12.32 | $12.06 | 10,538,540 |
| 2023-06-13 | $12.45 | $12.59 | $12.35 | $12.42 | $12.16 | 13,314,200 |
| 2023-06-12 | $12.70 | $12.90 | $12.40 | $12.46 | $12.20 | 16,425,000 |
| 2023-06-09 | $12.40 | $12.78 | $12.33 | $12.76 | $12.49 | 17,366,880 |
| 2023-06-08 | $12.27 | $12.46 | $12.18 | $12.42 | $12.16 | 15,063,500 |
| 2023-06-07 | $12.39 | $12.54 | $12.24 | $12.32 | $12.06 | 14,586,220 |
| 2023-06-06 | $12.48 | $12.57 | $12.17 | $12.40 | $12.14 | 24,378,960 |
| 2023-06-05 | $12.58 | $12.60 | $12.36 | $12.49 | $12.23 | 15,301,820 |
| 2023-06-02 | $12.42 | $12.58 | $12.35 | $12.56 | $12.29 | 25,309,810 |
| 2023-06-01 | $13.01 | $13.08 | $12.38 | $12.46 | $12.20 | 55,599,970 |
| 2023-05-31 | $12.90 | $13.19 | $12.84 | $13.19 | $12.91 | 60,513,310 |
| 2023-05-30 | $13.11 | $13.11 | $12.82 | $12.90 | $12.63 | 31,270,740 |
| 2023-05-29 | $12.84 | $13.19 | $12.80 | $13.07 | $12.79 | 31,996,530 |
| 2023-05-26 | $12.66 | $12.96 | $12.66 | $12.79 | $12.52 | 15,827,830 |
| 2023-05-25 | $12.51 | $12.75 | $12.46 | $12.65 | $12.38 | 16,041,040 |
| 2023-05-24 | $12.62 | $12.73 | $12.50 | $12.54 | $12.27 | 13,892,960 |
| 2023-05-23 | $12.92 | $12.98 | $12.58 | $12.68 | $12.41 | 19,386,420 |
| 2023-05-22 | $12.65 | $13.17 | $12.65 | $12.77 | $12.50 | 28,897,930 |
| 2023-05-19 | $12.70 | $12.75 | $12.50 | $12.53 | $12.26 | 16,526,210 |
| 2023-05-18 | $12.75 | $12.93 | $12.64 | $12.71 | $12.44 | 21,293,870 |
| 2023-05-17 | $12.74 | $12.92 | $12.65 | $12.77 | $12.50 | 14,530,140 |
| 2023-05-16 | $12.69 | $12.85 | $12.59 | $12.76 | $12.49 | 14,027,280 |
| 2023-05-15 | $12.87 | $12.92 | $12.50 | $12.74 | $12.47 | 30,647,190 |
| 2023-05-12 | $12.84 | $13.23 | $12.80 | $12.86 | $12.86 | 36,754,090 |
| 2023-05-11 | $12.49 | $13.00 | $12.28 | $12.80 | $12.80 | 36,856,350 |
| 2023-05-10 | $12.63 | $13.12 | $12.36 | $12.45 | $12.45 | 43,932,680 |
| 2023-05-09 | $12.70 | $12.83 | $12.50 | $12.54 | $12.54 | 27,642,050 |
| 2023-05-08 | $12.60 | $12.84 | $12.42 | $12.71 | $12.71 | 38,432,800 |
| 2023-05-05 | $12.44 | $12.70 | $12.36 | $12.57 | $12.57 | 31,735,210 |
| 2023-05-04 | $11.81 | $12.80 | $11.74 | $12.45 | $12.45 | 64,191,090 |
| 2023-05-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-05-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-04-28 | $11.80 | $11.85 | $11.62 | $11.79 | $11.79 | 13,660,940 |
| 2023-04-27 | $11.42 | $11.85 | $11.41 | $11.80 | $11.80 | 18,779,740 |
| 2023-04-26 | $11.45 | $11.70 | $11.44 | $11.50 | $11.50 | 21,124,020 |
| 2023-04-25 | $11.30 | $11.55 | $11.27 | $11.41 | $11.41 | 18,666,660 |
| 2023-04-24 | $11.24 | $11.36 | $11.21 | $11.30 | $11.30 | 12,271,830 |
| 2023-04-21 | $11.26 | $11.43 | $11.15 | $11.24 | $11.24 | 11,771,140 |
| 2023-04-20 | $11.35 | $11.35 | $11.16 | $11.31 | $11.31 | 7,449,300 |
| 2023-04-19 | $11.36 | $11.42 | $11.27 | $11.29 | $11.29 | 7,129,100 |
| 2023-04-18 | $11.35 | $11.40 | $11.25 | $11.34 | $11.34 | 10,658,420 |
| 2023-04-17 | $11.27 | $11.40 | $11.24 | $11.35 | $11.35 | 15,530,250 |
| 2023-04-14 | $11.22 | $11.27 | $11.16 | $11.25 | $11.25 | 8,261,270 |
| 2023-04-13 | $11.18 | $11.29 | $11.13 | $11.18 | $11.18 | 7,540,370 |
| 2023-04-12 | $11.23 | $11.34 | $11.14 | $11.16 | $11.16 | 9,511,110 |
| 2023-04-11 | $11.21 | $11.26 | $11.08 | $11.22 | $11.22 | 11,603,130 |
| 2023-04-10 | $10.93 | $11.33 | $10.92 | $11.20 | $11.20 | 21,841,810 |
| 2023-04-07 | $10.82 | $10.89 | $10.79 | $10.81 | $10.81 | 6,774,220 |
| 2023-04-06 | $10.88 | $10.92 | $10.81 | $10.85 | $10.85 | 7,721,480 |
| 2023-04-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-04-04 | $10.81 | $10.90 | $10.74 | $10.86 | $10.86 | 11,134,380 |
| 2023-04-03 | $10.87 | $10.87 | $10.69 | $10.77 | $10.77 | 12,736,070 |
| 2023-03-31 | $10.89 | $10.94 | $10.80 | $10.81 | $10.81 | 7,356,350 |
| 2023-03-30 | $10.79 | $10.96 | $10.73 | $10.91 | $10.91 | 7,321,240 |
| 2023-03-29 | $10.80 | $10.89 | $10.68 | $10.74 | $10.74 | 11,923,720 |
| 2023-03-28 | $10.87 | $10.99 | $10.82 | $10.83 | $10.83 | 7,573,800 |
| 2023-03-27 | $10.85 | $10.95 | $10.74 | $10.87 | $10.87 | 14,835,290 |
| 2023-03-24 | $10.89 | $10.95 | $10.80 | $10.89 | $10.89 | 10,749,840 |
| 2023-03-23 | $10.95 | $10.97 | $10.81 | $10.89 | $10.89 | 11,008,090 |
| 2023-03-22 | $10.98 | $11.08 | $10.88 | $10.92 | $10.92 | 16,349,920 |
| 2023-03-21 | $11.05 | $11.13 | $10.98 | $10.98 | $10.98 | 11,901,730 |
| 2023-03-20 | $11.16 | $11.58 | $11.01 | $11.04 | $11.04 | 25,484,180 |
| 2023-03-17 | $11.15 | $11.25 | $11.08 | $11.14 | $11.14 | 10,381,020 |
| 2023-03-16 | $11.15 | $11.26 | $10.90 | $11.12 | $11.12 | 13,314,360 |
| 2023-03-15 | $11.11 | $11.17 | $11.02 | $11.15 | $11.15 | 11,342,780 |
| 2023-03-14 | $11.05 | $11.23 | $10.92 | $11.10 | $11.10 | 17,046,620 |
| 2023-03-13 | $10.82 | $11.11 | $10.82 | $11.04 | $11.04 | 17,452,960 |
| 2023-03-10 | $10.85 | $10.97 | $10.81 | $10.93 | $10.93 | 8,304,700 |
| 2023-03-09 | $10.95 | $10.97 | $10.85 | $10.90 | $10.90 | 7,825,740 |
| 2023-03-08 | $10.94 | $10.96 | $10.83 | $10.91 | $10.91 | 8,219,250 |
| 2023-03-07 | $10.98 | $11.08 | $10.91 | $10.92 | $10.92 | 13,592,490 |
| 2023-03-06 | $10.98 | $11.04 | $10.88 | $10.95 | $10.95 | 16,524,870 |
| 2023-03-03 | $10.90 | $11.03 | $10.87 | $10.98 | $10.98 | 10,895,700 |
| 2023-03-02 | $10.81 | $10.96 | $10.77 | $10.89 | $10.89 | 16,080,830 |
| 2023-03-01 | $10.88 | $10.88 | $10.71 | $10.81 | $10.81 | 17,416,920 |
| 2023-02-28 | $10.54 | $10.87 | $10.54 | $10.83 | $10.83 | 23,711,790 |
| 2023-02-27 | $10.47 | $10.58 | $10.44 | $10.57 | $10.57 | 12,489,500 |
| 2023-02-24 | $10.51 | $10.52 | $10.46 | $10.47 | $10.47 | 5,968,190 |
| 2023-02-23 | $10.46 | $10.51 | $10.45 | $10.50 | $10.50 | 7,361,060 |
| 2023-02-22 | $10.55 | $10.61 | $10.47 | $10.48 | $10.48 | 8,566,480 |
| 2023-02-21 | $10.61 | $10.65 | $10.53 | $10.59 | $10.59 | 7,544,870 |
| 2023-02-20 | $10.52 | $10.62 | $10.42 | $10.61 | $10.61 | 10,844,180 |
| 2023-02-17 | $10.42 | $10.50 | $10.41 | $10.42 | $10.42 | 9,771,640 |
| 2023-02-16 | $10.51 | $10.59 | $10.41 | $10.45 | $10.45 | 13,289,270 |
| 2023-02-15 | $10.63 | $10.66 | $10.49 | $10.51 | $10.51 | 10,372,200 |
| 2023-02-14 | $10.64 | $10.70 | $10.59 | $10.61 | $10.61 | 8,122,920 |
| 2023-02-13 | $10.74 | $10.79 | $10.60 | $10.64 | $10.64 | 12,609,250 |
| 2023-02-10 | $10.65 | $10.74 | $10.60 | $10.72 | $10.72 | 8,978,280 |
| 2023-02-09 | $10.54 | $10.65 | $10.54 | $10.63 | $10.63 | 8,504,980 |
| 2023-02-08 | $10.53 | $10.65 | $10.50 | $10.60 | $10.60 | 15,308,560 |
| 2023-02-07 | $10.45 | $10.52 | $10.42 | $10.52 | $10.52 | 8,461,730 |
| 2023-02-06 | $10.39 | $10.53 | $10.36 | $10.44 | $10.44 | 11,319,570 |
| 2023-02-03 | $10.45 | $10.48 | $10.35 | $10.41 | $10.41 | 10,653,750 |
| 2023-02-02 | $10.58 | $10.60 | $10.45 | $10.49 | $10.49 | 19,713,320 |
| 2023-02-01 | $10.54 | $10.58 | $10.46 | $10.56 | $10.56 | 10,984,350 |
| 2023-01-31 | $10.54 | $10.62 | $10.47 | $10.54 | $10.54 | 12,114,200 |
| 2023-01-30 | $10.84 | $10.85 | $10.51 | $10.53 | $10.53 | 20,038,310 |
| 2023-01-20 | $10.60 | $10.82 | $10.52 | $10.79 | $10.79 | 12,972,400 |
| 2023-01-19 | $10.82 | $10.82 | $10.55 | $10.60 | $10.60 | 13,045,000 |
| 2023-01-18 | $10.85 | $10.88 | $10.71 | $10.80 | $10.80 | 10,842,720 |
| 2023-01-17 | $10.85 | $10.99 | $10.71 | $10.84 | $10.84 | 15,882,620 |
| 2023-01-16 | $10.60 | $10.89 | $10.47 | $10.79 | $10.79 | 33,489,220 |
| 2023-01-13 | $10.97 | $11.06 | $10.80 | $10.89 | $10.89 | 12,292,800 |
| 2023-01-12 | $10.70 | $11.09 | $10.69 | $10.94 | $10.94 | 21,138,840 |
| 2023-01-11 | $10.72 | $10.81 | $10.69 | $10.70 | $10.70 | 9,680,950 |
| 2023-01-10 | $10.75 | $11.00 | $10.65 | $10.72 | $10.72 | 19,733,270 |
| 2023-01-09 | $10.85 | $10.92 | $10.69 | $10.70 | $10.70 | 11,952,980 |
| 2023-01-06 | $10.80 | $10.88 | $10.74 | $10.80 | $10.80 | 11,889,370 |
| 2023-01-05 | $10.87 | $10.90 | $10.75 | $10.80 | $10.80 | 10,094,730 |
| 2023-01-04 | $10.88 | $10.97 | $10.74 | $10.79 | $10.79 | 12,032,620 |
| 2023-01-03 | $10.84 | $11.02 | $10.80 | $10.84 | $10.84 | 22,233,150 |
| 2023-01-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2022-12-30 | $10.69 | $10.88 | $10.63 | $10.83 | $10.83 | 20,535,830 |
| 2022-12-29 | $10.65 | $10.73 | $10.58 | $10.67 | $10.67 | 11,802,010 |
| 2022-12-28 | $10.48 | $10.77 | $10.39 | $10.74 | $10.74 | 19,914,220 |
| 2022-12-27 | $10.48 | $10.54 | $10.35 | $10.45 | $10.45 | 13,149,390 |
| 2022-12-26 | $10.22 | $10.50 | $10.15 | $10.46 | $10.46 | 15,732,710 |
| 2022-12-23 | $10.09 | $10.32 | $10.06 | $10.22 | $10.22 | 11,403,180 |
| 2022-12-22 | $10.06 | $10.24 | $10.05 | $10.09 | $10.09 | 10,918,940 |
| 2022-12-21 | $10.13 | $10.19 | $10.02 | $10.05 | $10.05 | 14,019,940 |
| 2022-12-20 | $10.18 | $10.23 | $10.13 | $10.15 | $10.15 | 7,277,890 |
| 2022-12-19 | $10.37 | $10.40 | $10.17 | $10.17 | $10.17 | 12,460,300 |
| 2022-12-16 | $10.34 | $10.53 | $10.32 | $10.36 | $10.36 | 11,186,880 |
| 2022-12-15 | $10.28 | $10.46 | $10.28 | $10.38 | $10.38 | 14,892,400 |
| 2022-12-14 | $10.39 | $10.47 | $10.28 | $10.31 | $10.31 | 10,454,580 |
| 2022-12-13 | $10.22 | $10.48 | $10.22 | $10.44 | $10.44 | 22,280,490 |
| 2022-12-12 | $10.26 | $10.39 | $10.22 | $10.23 | $10.23 | 30,743,950 |
| 2022-12-09 | $10.61 | $10.64 | $10.21 | $10.23 | $10.23 | 91,399,220 |
| 2022-12-08 | $10.84 | $10.95 | $10.62 | $10.63 | $10.63 | 21,136,140 |
| 2022-12-07 | $10.75 | $10.97 | $10.57 | $10.80 | $10.80 | 27,339,420 |
| 2022-12-06 | $11.08 | $11.12 | $10.88 | $10.94 | $10.94 | 10,293,960 |
| 2022-12-05 | $11.00 | $11.12 | $10.92 | $11.08 | $11.08 | 12,073,610 |
| 2022-12-01 | $11.10 | $11.14 | $10.86 | $11.01 | $11.01 | 17,325,200 |
| 2022-11-30 | $10.92 | $11.06 | $10.86 | $11.00 | $11.00 | 15,418,260 |
| 2022-11-29 | $11.06 | $11.06 | $10.86 | $10.92 | $10.92 | 15,829,830 |
| 2022-11-28 | $10.71 | $11.11 | $10.54 | $11.07 | $11.07 | 36,477,370 |
| 2022-11-25 | $10.71 | $10.85 | $10.65 | $10.80 | $10.80 | 8,912,640 |
| 2022-11-24 | $10.67 | $10.79 | $10.64 | $10.67 | $10.67 | 9,602,860 |
| 2022-11-23 | $10.57 | $10.73 | $10.57 | $10.65 | $10.65 | 9,625,640 |
| 2022-11-22 | $10.49 | $10.78 | $10.41 | $10.62 | $10.62 | 12,856,280 |
| 2022-11-21 | $10.30 | $10.51 | $10.28 | $10.49 | $10.49 | 13,808,520 |
| 2022-11-18 | $10.26 | $10.44 | $10.20 | $10.36 | $10.36 | 14,718,020 |
| 2022-11-17 | $10.30 | $10.38 | $10.21 | $10.24 | $10.24 | 9,504,870 |
| 2022-11-16 | $10.23 | $10.49 | $10.21 | $10.36 | $10.36 | 17,470,590 |
| 2022-11-15 | $10.20 | $10.24 | $10.10 | $10.23 | $10.23 | 17,142,400 |
| 2022-11-14 | $10.26 | $10.42 | $10.16 | $10.20 | $10.20 | 13,304,630 |
| 2022-11-11 | $10.28 | $10.36 | $10.21 | $10.30 | $10.30 | 15,332,250 |
| 2022-11-10 | $10.24 | $10.27 | $10.13 | $10.18 | $10.18 | 8,411,660 |
| 2022-11-09 | $10.19 | $10.25 | $10.19 | $10.22 | $10.22 | 6,565,300 |
| 2022-11-08 | $10.29 | $10.33 | $10.17 | $10.22 | $10.22 | 12,137,650 |
| 2022-11-07 | $10.27 | $10.30 | $10.16 | $10.25 | $10.25 | 15,137,850 |
| 2022-11-04 | $10.05 | $10.36 | $10.05 | $10.27 | $10.27 | 16,625,970 |
| 2022-11-03 | $10.00 | $10.11 | $9.98 | $10.08 | $10.08 | 13,203,580 |
| 2022-11-02 | $10.03 | $10.09 | $9.95 | $10.05 | $10.05 | 28,053,470 |
| 2022-11-01 | $10.15 | $10.22 | $9.99 | $10.04 | $10.04 | 19,447,120 |
| 2022-10-31 | $10.13 | $10.41 | $10.08 | $10.10 | $10.10 | 22,585,310 |
| 2022-10-28 | $10.25 | $10.32 | $10.01 | $10.10 | $10.10 | 18,214,910 |
| 2022-10-27 | $10.47 | $10.57 | $10.25 | $10.29 | $10.29 | 14,619,000 |
| 2022-10-26 | $10.68 | $10.81 | $10.46 | $10.48 | $10.48 | 13,842,790 |
| 2022-10-25 | $10.46 | $10.79 | $10.43 | $10.74 | $10.74 | 18,632,690 |
| 2022-10-24 | $10.60 | $10.70 | $10.25 | $10.46 | $10.46 | 24,940,670 |
| 2022-10-21 | $10.67 | $10.91 | $10.64 | $10.66 | $10.66 | 14,130,180 |
| 2022-10-20 | $10.90 | $10.98 | $10.65 | $10.67 | $10.67 | 12,379,520 |
| 2022-10-19 | $11.00 | $11.17 | $10.92 | $10.98 | $10.98 | 6,801,420 |
| 2022-10-18 | $11.05 | $11.29 | $11.00 | $11.03 | $11.03 | 12,854,770 |
| 2022-10-17 | $11.13 | $11.19 | $10.87 | $11.05 | $11.05 | 10,396,500 |
| 2022-10-14 | $11.42 | $11.43 | $11.15 | $11.16 | $11.16 | 12,973,080 |
| 2022-10-13 | $11.32 | $11.44 | $11.20 | $11.39 | $11.39 | 12,268,700 |
| 2022-10-12 | $11.14 | $11.42 | $10.98 | $11.38 | $11.38 | 16,379,620 |
| 2022-10-11 | $10.77 | $11.19 | $10.75 | $11.15 | $11.15 | 14,849,290 |
| 2022-10-10 | $10.74 | $10.92 | $10.67 | $10.73 | $10.73 | 9,790,310 |
| 2022-09-30 | $10.70 | $10.88 | $10.70 | $10.74 | $10.74 | 5,367,520 |
| 2022-09-29 | $10.83 | $10.92 | $10.70 | $10.74 | $10.74 | 7,450,120 |
| 2022-09-28 | $10.92 | $11.10 | $10.71 | $10.77 | $10.77 | 11,489,480 |
| 2022-09-27 | $10.89 | $11.00 | $10.67 | $10.94 | $10.94 | 8,445,420 |
| 2022-09-26 | $11.10 | $11.12 | $10.86 | $10.88 | $10.88 | 15,326,910 |
| 2022-09-23 | $11.13 | $11.32 | $11.11 | $11.12 | $11.12 | 7,649,470 |
| 2022-09-22 | $11.20 | $11.29 | $11.00 | $11.18 | $11.18 | 8,615,790 |
| 2022-09-21 | $11.07 | $11.35 | $11.00 | $11.22 | $11.22 | 9,229,930 |
| 2022-09-20 | $11.14 | $11.22 | $11.05 | $11.07 | $11.07 | 6,571,920 |
| 2022-09-19 | $10.98 | $11.16 | $10.86 | $11.07 | $11.07 | 11,082,750 |
| 2022-09-16 | $11.33 | $11.41 | $11.03 | $11.03 | $11.03 | 11,523,740 |
| 2022-09-15 | $11.36 | $11.52 | $11.23 | $11.36 | $11.36 | 14,382,640 |
| 2022-09-14 | $11.40 | $11.50 | $11.23 | $11.38 | $11.38 | 12,753,680 |
| 2022-09-13 | $11.56 | $11.58 | $11.20 | $11.45 | $11.45 | 23,526,830 |
| 2022-09-12 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2022-09-09 | $11.66 | $11.79 | $11.50 | $11.54 | $11.54 | 15,210,080 |
| 2022-09-08 | $11.57 | $11.83 | $11.49 | $11.70 | $11.70 | 15,521,440 |
| 2022-09-07 | $11.56 | $11.66 | $11.41 | $11.54 | $11.54 | 14,596,410 |
| 2022-09-06 | $11.44 | $11.62 | $11.40 | $11.56 | $11.56 | 18,493,410 |
| 2022-09-05 | $11.50 | $11.55 | $11.30 | $11.44 | $11.44 | 20,156,030 |
| 2022-09-02 | $11.43 | $11.68 | $11.41 | $11.56 | $11.56 | 19,546,050 |
| 2022-09-01 | $11.15 | $11.50 | $11.11 | $11.38 | $11.38 | 25,034,630 |
| 2022-08-31 | $10.96 | $11.25 | $10.90 | $11.15 | $11.15 | 35,302,590 |
| 2022-08-30 | $11.14 | $11.16 | $10.87 | $10.96 | $10.96 | 9,663,950 |
| 2022-08-29 | $11.00 | $11.20 | $10.85 | $11.11 | $11.11 | 19,763,850 |
| 2022-08-26 | $11.14 | $11.30 | $10.97 | $11.07 | $11.07 | 19,436,440 |
| 2022-08-25 | $10.85 | $11.20 | $10.85 | $11.12 | $11.12 | 30,657,650 |
| 2022-08-24 | $11.04 | $11.04 | $10.74 | $10.80 | $10.80 | 12,161,360 |
| 2022-08-23 | $10.80 | $11.09 | $10.66 | $11.00 | $11.00 | 26,447,690 |
| 2022-08-22 | $10.73 | $11.00 | $10.69 | $10.80 | $10.80 | 29,699,780 |
| 2022-08-19 | $10.19 | $10.82 | $10.09 | $10.74 | $10.74 | 41,732,510 |
| 2022-08-18 | $10.45 | $10.60 | $10.19 | $10.21 | $10.21 | 19,240,970 |
| 2022-08-17 | $10.37 | $10.51 | $10.33 | $10.41 | $10.41 | 12,225,060 |
| 2022-08-16 | $10.36 | $10.54 | $10.29 | $10.32 | $10.32 | 11,997,000 |
| 2022-08-15 | $10.35 | $10.44 | $10.26 | $10.36 | $10.36 | 9,675,440 |
| 2022-08-12 | $10.27 | $10.41 | $10.22 | $10.36 | $10.36 | 9,616,100 |
| 2022-08-11 | $10.13 | $10.27 | $10.11 | $10.26 | $10.26 | 7,560,560 |
| 2022-08-10 | $10.19 | $10.23 | $10.03 | $10.11 | $10.11 | 7,617,290 |
| 2022-08-09 | $10.36 | $10.38 | $10.17 | $10.18 | $10.18 | 8,011,840 |
| 2022-08-08 | $10.25 | $10.39 | $10.18 | $10.37 | $10.37 | 8,170,340 |
| 2022-08-05 | $10.19 | $10.29 | $10.12 | $10.25 | $10.25 | 8,623,870 |
| 2022-08-04 | $10.03 | $10.27 | $10.03 | $10.24 | $10.24 | 10,764,110 |
| 2022-08-03 | $10.15 | $10.25 | $10.00 | $10.02 | $10.02 | 9,426,320 |
| 2022-08-02 | $10.32 | $10.32 | $9.95 | $10.12 | $10.12 | 16,932,110 |
| 2022-08-01 | $10.31 | $10.46 | $10.11 | $10.36 | $10.36 | 13,444,090 |
| 2022-07-29 | $10.38 | $10.61 | $10.28 | $10.33 | $10.33 | 17,113,800 |
| 2022-07-28 | $10.60 | $10.70 | $10.47 | $10.49 | $10.33 | 15,105,910 |
| 2022-07-27 | $10.65 | $10.68 | $10.51 | $10.57 | $10.41 | 9,890,210 |
| 2022-07-26 | $10.72 | $10.75 | $10.60 | $10.68 | $10.52 | 11,316,040 |
| 2022-07-25 | $10.85 | $10.89 | $10.59 | $10.68 | $10.52 | 12,279,410 |
| 2022-07-22 | $10.87 | $10.97 | $10.73 | $10.81 | $10.65 | 11,472,420 |
| 2022-07-21 | $11.10 | $11.20 | $10.83 | $10.84 | $10.67 | 13,854,290 |
| 2022-07-20 | $11.15 | $11.19 | $10.99 | $11.03 | $10.86 | 10,494,010 |
| 2022-07-19 | $11.37 | $11.38 | $11.04 | $11.12 | $10.95 | 14,312,710 |
| 2022-07-18 | $11.17 | $11.40 | $11.16 | $11.35 | $11.18 | 17,842,370 |
| 2022-07-15 | $11.35 | $11.36 | $11.12 | $11.17 | $11.00 | 20,596,170 |
| 2022-07-14 | $11.48 | $11.53 | $11.23 | $11.27 | $11.10 | 18,284,900 |
| 2022-07-13 | $11.49 | $11.61 | $11.29 | $11.53 | $11.35 | 26,956,580 |
| 2022-07-12 | $11.41 | $11.63 | $11.27 | $11.50 | $11.32 | 21,876,290 |
| 2022-07-11 | $11.58 | $11.70 | $11.29 | $11.36 | $11.19 | 27,200,480 |
| 2022-07-08 | $11.25 | $11.60 | $11.23 | $11.58 | $11.40 | 29,131,390 |
| 2022-07-07 | $11.09 | $11.47 | $11.09 | $11.25 | $11.08 | 32,856,910 |
| 2022-07-06 | $11.04 | $11.14 | $10.91 | $11.10 | $10.93 | 24,195,300 |
| 2022-07-05 | $10.87 | $11.04 | $10.85 | $10.90 | $10.73 | 15,453,610 |
| 2022-07-04 | $10.70 | $10.98 | $10.63 | $10.92 | $10.75 | 22,381,540 |
| 2022-07-01 | $10.54 | $10.78 | $10.51 | $10.70 | $10.54 | 19,638,030 |
| 2022-06-30 | $10.60 | $10.65 | $10.49 | $10.50 | $10.34 | 11,618,350 |
| 2022-06-29 | $10.61 | $10.68 | $10.48 | $10.59 | $10.43 | 16,226,920 |
| 2022-06-28 | $10.31 | $10.65 | $10.29 | $10.61 | $10.45 | 18,428,120 |
| 2022-06-27 | $10.34 | $10.50 | $10.28 | $10.31 | $10.15 | 20,608,840 |
| 2022-06-24 | $10.50 | $10.51 | $10.27 | $10.35 | $10.19 | 18,943,870 |
| 2022-06-23 | $10.51 | $10.58 | $10.37 | $10.46 | $10.30 | 12,023,160 |
| 2022-06-22 | $10.50 | $10.63 | $10.45 | $10.51 | $10.35 | 11,810,930 |
| 2022-06-21 | $10.50 | $10.71 | $10.41 | $10.54 | $10.38 | 18,676,030 |
| 2022-06-20 | $10.55 | $10.72 | $10.44 | $10.52 | $10.36 | 16,101,230 |
| 2022-06-17 | $10.35 | $10.58 | $10.33 | $10.54 | $10.38 | 16,811,990 |
| 2022-06-16 | $10.48 | $10.60 | $10.35 | $10.41 | $10.25 | 14,958,560 |
| 2022-06-15 | $10.37 | $10.57 | $10.36 | $10.42 | $10.26 | 18,737,690 |
| 2022-06-14 | $10.09 | $10.41 | $10.05 | $10.39 | $10.23 | 24,873,740 |
| 2022-06-13 | $10.40 | $10.45 | $10.01 | $10.18 | $10.02 | 28,083,280 |
| 2022-06-10 | $10.10 | $10.50 | $10.01 | $10.48 | $10.32 | 29,298,310 |
| 2022-06-09 | $10.14 | $10.31 | $10.07 | $10.17 | $10.01 | 19,300,190 |
| 2022-06-08 | $10.11 | $10.23 | $9.99 | $10.15 | $10.00 | 12,715,530 |
| 2022-06-07 | $10.07 | $10.28 | $10.05 | $10.08 | $9.93 | 17,004,340 |
| 2022-06-06 | $10.10 | $10.13 | $9.95 | $10.10 | $9.95 | 19,433,010 |
| 2022-06-02 | $10.20 | $10.23 | $10.07 | $10.11 | $9.96 | 12,844,950 |
| 2022-06-01 | $10.33 | $10.34 | $10.07 | $10.23 | $10.07 | 20,965,010 |
| 2022-05-31 | $10.34 | $10.54 | $10.23 | $10.34 | $10.18 | 19,086,950 |
| 2022-05-30 | $10.25 | $10.41 | $10.15 | $10.27 | $10.11 | 16,789,590 |
| 2022-05-27 | $10.49 | $10.49 | $10.14 | $10.21 | $10.05 | 26,439,230 |
| 2022-05-26 | $10.38 | $10.59 | $10.30 | $10.47 | $10.31 | 16,527,380 |
| 2022-05-25 | $10.08 | $10.40 | $10.08 | $10.38 | $10.22 | 12,241,700 |
| 2022-05-24 | $10.31 | $10.38 | $10.08 | $10.09 | $9.94 | 11,001,090 |
| 2022-05-23 | $10.33 | $10.39 | $10.10 | $10.31 | $10.15 | 15,251,650 |
| 2022-05-20 | $10.20 | $10.36 | $10.18 | $10.29 | $10.13 | 10,622,350 |
| 2022-05-19 | $10.07 | $10.20 | $10.01 | $10.19 | $10.03 | 10,327,350 |
| 2022-05-18 | $10.09 | $10.25 | $10.02 | $10.16 | $10.01 | 8,941,670 |
| 2022-05-17 | $10.16 | $10.19 | $10.04 | $10.09 | $9.94 | 8,510,270 |
| 2022-05-16 | $10.37 | $10.37 | $10.07 | $10.15 | $10.00 | 16,170,720 |
| 2022-05-13 | $10.14 | $10.40 | $10.11 | $10.35 | $10.19 | 13,580,960 |
| 2022-05-12 | $10.19 | $10.32 | $10.00 | $10.08 | $9.93 | 12,583,390 |
| 2022-05-11 | $10.28 | $10.40 | $10.09 | $10.10 | $9.95 | 14,141,450 |
| 2022-05-10 | $9.95 | $10.38 | $9.90 | $10.30 | $10.14 | 29,333,190 |
| 2022-05-09 | $9.70 | $10.11 | $9.69 | $10.04 | $9.89 | 19,379,900 |
| 2022-05-06 | $9.65 | $9.84 | $9.60 | $9.75 | $9.60 | 12,933,420 |
| 2022-05-05 | $9.69 | $9.95 | $9.61 | $9.85 | $9.70 | 16,437,790 |
| 2022-05-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.53 | 0 |
| 2022-05-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.53 | 0 |
| 2022-04-29 | $9.51 | $9.77 | $9.48 | $9.68 | $9.53 | 24,489,840 |
| 2022-04-28 | $9.28 | $9.64 | $9.24 | $9.51 | $9.36 | 20,345,090 |
| 2022-04-27 | $9.27 | $9.40 | $9.04 | $9.32 | $9.18 | 32,366,510 |
| 2022-04-26 | $9.65 | $9.75 | $9.30 | $9.38 | $9.24 | 17,035,710 |
| 2022-04-25 | $9.75 | $9.93 | $9.53 | $9.55 | $9.40 | 33,620,820 |
| 2022-04-22 | $9.38 | $9.80 | $9.29 | $9.78 | $9.63 | 23,079,840 |
| 2022-04-21 | $9.46 | $9.55 | $9.33 | $9.40 | $9.26 | 19,433,380 |
| 2022-04-20 | $9.74 | $9.77 | $9.44 | $9.49 | $9.35 | 12,390,800 |
| 2022-04-19 | $9.84 | $9.88 | $9.70 | $9.74 | $9.59 | 9,734,270 |
| 2022-04-18 | $9.54 | $9.86 | $9.40 | $9.84 | $9.69 | 24,396,300 |
| 2022-04-15 | $9.43 | $9.57 | $9.35 | $9.47 | $9.33 | 12,173,790 |
| 2022-04-14 | $9.54 | $9.56 | $9.44 | $9.45 | $9.31 | 11,720,440 |
| 2022-04-13 | $9.49 | $9.55 | $9.44 | $9.54 | $9.39 | 9,351,120 |
| 2022-04-12 | $9.52 | $9.60 | $9.30 | $9.50 | $9.36 | 10,919,180 |
| 2022-04-11 | $9.60 | $9.65 | $9.50 | $9.52 | $9.37 | 13,815,850 |
| 2022-04-08 | $9.53 | $9.61 | $9.42 | $9.55 | $9.40 | 7,741,160 |
| 2022-04-07 | $9.62 | $9.67 | $9.52 | $9.55 | $9.40 | 8,633,070 |
| 2022-04-06 | $9.37 | $9.67 | $9.30 | $9.66 | $9.51 | 14,028,180 |
| 2022-04-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.24 | 0 |
| 2022-04-04 | $9.38 | $9.38 | $9.38 | $9.38 | $9.24 | 0 |
| 2022-04-01 | $9.29 | $9.46 | $9.18 | $9.38 | $9.24 | 9,668,140 |
| 2022-03-31 | $9.30 | $9.34 | $9.26 | $9.34 | $9.20 | 7,443,330 |
| 2022-03-30 | $9.30 | $9.35 | $9.24 | $9.31 | $9.17 | 8,918,730 |
| 2022-03-29 | $9.25 | $9.30 | $9.22 | $9.26 | $9.12 | 8,816,100 |
| 2022-03-28 | $9.27 | $9.27 | $9.11 | $9.24 | $9.10 | 13,359,440 |
| 2022-03-25 | $9.42 | $9.55 | $9.16 | $9.35 | $9.21 | 24,606,070 |
| 2022-03-24 | $9.40 | $9.58 | $9.30 | $9.43 | $9.29 | 16,539,620 |
| 2022-03-23 | $9.55 | $9.75 | $9.41 | $9.43 | $9.29 | 22,420,350 |
| 2022-03-22 | $9.50 | $9.61 | $9.36 | $9.53 | $9.38 | 13,250,070 |
| 2022-03-21 | $9.55 | $9.60 | $9.41 | $9.50 | $9.36 | 13,008,040 |
| 2022-03-18 | $9.48 | $9.72 | $9.45 | $9.51 | $9.36 | 13,902,990 |
| 2022-03-17 | $9.45 | $9.60 | $9.35 | $9.48 | $9.34 | 13,808,340 |
| 2022-03-16 | $9.34 | $9.50 | $9.06 | $9.40 | $9.26 | 20,060,850 |
| 2022-03-15 | $9.70 | $9.73 | $9.10 | $9.19 | $9.05 | 30,213,880 |
| 2022-03-14 | $9.90 | $9.96 | $9.76 | $9.78 | $9.63 | 16,904,930 |
| 2022-03-11 | $9.94 | $9.96 | $9.66 | $9.92 | $9.77 | 19,605,020 |
| 2022-03-10 | $9.95 | $10.15 | $9.80 | $9.99 | $9.84 | 17,177,110 |
| 2022-03-09 | $9.78 | $9.96 | $9.50 | $9.80 | $9.65 | 20,999,690 |
| 2022-03-08 | $10.10 | $10.11 | $9.73 | $9.75 | $9.60 | 20,526,280 |
| 2022-03-07 | $10.34 | $10.49 | $10.08 | $10.08 | $9.93 | 17,675,510 |
| 2022-03-04 | $10.22 | $10.48 | $10.06 | $10.41 | $10.25 | 24,358,020 |
| 2022-03-03 | $10.06 | $10.30 | $10.06 | $10.26 | $10.10 | 21,382,130 |
| 2022-03-02 | $9.98 | $10.04 | $9.90 | $10.04 | $9.89 | 8,805,130 |
| 2022-03-01 | $9.99 | $10.09 | $9.95 | $9.99 | $9.84 | 9,872,900 |
| 2022-02-28 | $10.05 | $10.28 | $9.93 | $10.02 | $9.87 | 15,147,020 |
| 2022-02-25 | $9.86 | $10.15 | $9.83 | $10.14 | $9.99 | 26,297,550 |
| 2022-02-24 | $9.90 | $10.09 | $9.75 | $9.82 | $9.67 | 16,883,350 |
| 2022-02-23 | $10.00 | $10.02 | $9.89 | $9.95 | $9.80 | 10,172,150 |
| 2022-02-22 | $10.02 | $10.07 | $9.90 | $9.96 | $9.81 | 11,293,430 |
| 2022-02-21 | $10.11 | $10.12 | $10.03 | $10.08 | $9.93 | 8,430,220 |
| 2022-02-18 | $10.07 | $10.14 | $9.99 | $10.07 | $9.92 | 11,295,550 |
| 2022-02-17 | $10.18 | $10.24 | $9.99 | $10.08 | $9.93 | 17,060,850 |
| 2022-02-16 | $10.25 | $10.38 | $10.16 | $10.19 | $10.03 | 10,958,450 |
| 2022-02-15 | $10.30 | $10.33 | $10.14 | $10.20 | $10.04 | 12,922,030 |
| 2022-02-14 | $10.66 | $10.66 | $10.21 | $10.25 | $10.09 | 20,069,580 |
| 2022-02-11 | $10.80 | $10.87 | $10.60 | $10.70 | $10.54 | 13,525,100 |
| 2022-02-10 | $10.72 | $10.85 | $10.58 | $10.82 | $10.65 | 14,267,960 |
| 2022-02-09 | $10.59 | $10.76 | $10.45 | $10.71 | $10.55 | 17,732,360 |
| 2022-02-08 | $10.03 | $10.57 | $9.92 | $10.56 | $10.40 | 28,437,090 |
| 2022-02-07 | $9.90 | $10.11 | $9.80 | $10.09 | $9.94 | 22,897,200 |
| 2022-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 0 |
| 2022-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 0 |
| 2022-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 0 |
| 2022-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 0 |
| 2022-01-28 | $10.19 | $10.24 | $9.86 | $10.00 | $9.85 | 13,106,040 |
| 2022-01-27 | $10.16 | $10.26 | $10.06 | $10.22 | $10.06 | 12,120,330 |
| 2022-01-26 | $10.08 | $10.29 | $10.06 | $10.24 | $10.08 | 12,753,330 |
| 2022-01-25 | $10.19 | $10.26 | $10.05 | $10.10 | $9.95 | 16,843,400 |
| 2022-01-24 | $10.17 | $10.30 | $10.08 | $10.24 | $10.08 | 12,016,200 |
| 2022-01-21 | $10.33 | $10.35 | $10.15 | $10.18 | $10.02 | 13,630,080 |
| 2022-01-20 | $10.26 | $10.49 | $10.15 | $10.34 | $10.18 | 14,302,580 |
| 2022-01-19 | $10.15 | $10.35 | $10.09 | $10.29 | $10.13 | 16,140,800 |
| 2022-01-18 | $9.85 | $10.27 | $9.79 | $10.23 | $10.07 | 26,549,240 |
| 2022-01-17 | $9.84 | $9.92 | $9.72 | $9.84 | $9.69 | 12,544,740 |
| 2022-01-14 | $9.85 | $9.98 | $9.70 | $9.82 | $9.67 | 16,386,080 |
| 2022-01-13 | $10.02 | $10.09 | $9.85 | $9.89 | $9.74 | 21,436,190 |
| 2022-01-12 | $10.16 | $10.24 | $10.02 | $10.11 | $9.96 | 17,472,550 |
| 2022-01-11 | $10.23 | $10.45 | $10.14 | $10.15 | $10.00 | 12,817,280 |
| 2022-01-10 | $9.96 | $10.30 | $9.93 | $10.27 | $10.11 | 19,334,590 |
| 2022-01-07 | $10.33 | $10.40 | $10.03 | $10.04 | $9.89 | 32,392,540 |
| 2022-01-06 | $10.30 | $10.45 | $10.27 | $10.32 | $10.16 | 18,153,340 |
| 2022-01-05 | $10.81 | $10.84 | $10.20 | $10.31 | $10.15 | 60,159,100 |
| 2022-01-04 | $11.40 | $11.46 | $10.78 | $10.79 | $10.63 | 39,747,110 |
| 2022-01-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.30 | 0 |
| 2021-12-31 | $11.06 | $11.55 | $11.02 | $11.47 | $11.30 | 42,960,170 |
| 2021-12-30 | $10.69 | $11.08 | $10.63 | $11.03 | $10.86 | 19,618,370 |
| 2021-12-29 | $11.16 | $11.16 | $10.64 | $10.69 | $10.53 | 24,232,020 |
| 2021-12-28 | $11.33 | $11.35 | $11.05 | $11.19 | $11.02 | 21,726,490 |
| 2021-12-27 | $11.08 | $11.46 | $11.05 | $11.33 | $11.16 | 32,220,580 |
| 2021-12-24 | $11.06 | $11.46 | $10.99 | $11.11 | $10.94 | 50,458,690 |
| 2021-12-23 | $10.50 | $11.02 | $10.46 | $11.02 | $10.85 | 31,507,910 |
| 2021-12-22 | $10.76 | $10.79 | $10.53 | $10.56 | $10.40 | 22,182,220 |
| 2021-12-21 | $10.72 | $10.88 | $10.48 | $10.76 | $10.60 | 32,390,290 |
| 2021-12-20 | $11.08 | $11.16 | $10.58 | $10.80 | $10.64 | 33,918,280 |
| 2021-12-17 | $11.15 | $11.34 | $10.98 | $11.08 | $10.91 | 28,441,740 |
| 2021-12-16 | $10.82 | $11.20 | $10.76 | $11.18 | $11.01 | 34,718,030 |
| 2021-12-15 | $10.52 | $11.01 | $10.45 | $10.88 | $10.71 | 39,091,220 |
| 2021-12-14 | $10.63 | $10.74 | $10.42 | $10.54 | $10.38 | 24,778,470 |
| 2021-12-13 | $10.80 | $11.03 | $10.63 | $10.67 | $10.51 | 41,146,780 |
| 2021-12-10 | $10.41 | $10.73 | $10.36 | $10.62 | $10.46 | 36,610,300 |
| 2021-12-09 | $10.27 | $10.57 | $10.24 | $10.47 | $10.31 | 25,709,970 |
| 2021-12-08 | $10.53 | $10.56 | $10.20 | $10.31 | $10.15 | 30,308,450 |
| 2021-12-07 | $10.39 | $10.59 | $10.25 | $10.51 | $10.35 | 21,523,420 |
| 2021-12-06 | $10.60 | $10.67 | $10.34 | $10.40 | $10.24 | 19,888,250 |
| 2021-12-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.42 | 36,172,510 |
| 2021-12-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.89 | 16,281,060 |
| 2021-12-01 | $9.99 | $10.25 | $9.97 | $10.22 | $10.06 | 16,228,430 |
| 2021-11-30 | $10.06 | $10.18 | $9.95 | $9.95 | $9.80 | 17,785,370 |
| 2021-11-29 | $9.79 | $10.18 | $9.65 | $10.02 | $9.87 | 26,055,950 |
| 2021-11-26 | $10.05 | $10.18 | $9.75 | $9.90 | $9.75 | 26,703,900 |
| 2021-11-25 | $9.78 | $10.45 | $9.74 | $10.12 | $9.97 | 55,313,110 |
| 2021-11-24 | $9.80 | $9.82 | $9.53 | $9.75 | $9.60 | 32,410,710 |
| 2021-11-23 | $9.52 | $9.67 | $9.49 | $9.59 | $9.44 | 15,193,770 |
| 2021-11-22 | $9.64 | $9.69 | $9.47 | $9.53 | $9.38 | 32,114,590 |
| 2021-11-19 | $9.53 | $9.68 | $9.42 | $9.62 | $9.47 | 23,394,770 |
| 2021-11-18 | $9.47 | $9.58 | $9.38 | $9.53 | $9.38 | 17,247,980 |
| 2021-11-17 | $9.50 | $9.57 | $9.39 | $9.47 | $9.33 | 15,206,040 |
| 2021-11-16 | $9.53 | $9.58 | $9.41 | $9.52 | $9.37 | 16,275,600 |
| 2021-11-15 | $9.63 | $9.64 | $9.40 | $9.50 | $9.36 | 20,536,300 |
| 2021-11-12 | $9.75 | $9.76 | $9.51 | $9.60 | $9.45 | 29,712,030 |
| 2021-11-11 | $9.76 | $9.89 | $9.71 | $9.76 | $9.61 | 17,678,780 |
| 2021-11-10 | $10.03 | $10.03 | $9.63 | $9.77 | $9.62 | 25,134,230 |
| 2021-11-09 | $10.00 | $10.26 | $9.90 | $10.05 | $9.90 | 18,924,410 |
| 2021-11-08 | $9.98 | $10.11 | $9.85 | $9.96 | $9.81 | 18,373,860 |
| 2021-11-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.45 | 33,202,770 |
| 2021-11-04 | $10.66 | $10.70 | $10.40 | $10.61 | $10.45 | 17,076,400 |
| 2021-11-03 | $10.27 | $10.74 | $10.24 | $10.58 | $10.42 | 27,442,440 |
| 2021-11-02 | $10.42 | $10.47 | $10.02 | $10.24 | $10.08 | 34,298,050 |
| 2021-11-01 | $10.50 | $10.62 | $10.34 | $10.40 | $10.24 | 23,432,670 |
| 2021-10-29 | $10.82 | $10.82 | $10.28 | $10.55 | $10.39 | 38,579,180 |
| 2021-10-28 | $10.84 | $11.19 | $10.66 | $10.75 | $10.59 | 42,860,870 |
| 2021-10-27 | $10.40 | $11.08 | $10.34 | $10.80 | $10.64 | 39,585,780 |
| 2021-10-26 | $10.43 | $10.63 | $10.34 | $10.48 | $10.32 | 35,150,600 |
| 2021-10-25 | $10.36 | $10.85 | $10.30 | $10.43 | $10.27 | 41,234,790 |
| 2021-10-22 | $11.20 | $11.22 | $10.26 | $10.34 | $10.18 | 61,447,440 |
| 2021-10-21 | $11.26 | $11.40 | $10.85 | $11.32 | $11.15 | 35,663,040 |
| 2021-10-20 | $10.70 | $11.45 | $10.52 | $11.25 | $11.08 | 63,494,770 |
| 2021-10-19 | $10.76 | $10.84 | $10.54 | $10.62 | $10.46 | 27,647,390 |
| 2021-10-18 | $10.18 | $11.02 | $10.10 | $10.77 | $10.61 | 60,981,230 |
| 2021-10-15 | $10.30 | $10.42 | $9.98 | $10.20 | $10.04 | 47,046,690 |
| 2021-10-14 | $10.41 | $10.56 | $10.24 | $10.34 | $10.18 | 22,461,030 |
| 2021-10-13 | $10.50 | $10.70 | $10.10 | $10.48 | $10.32 | 41,168,000 |
| 2021-10-12 | $10.80 | $10.91 | $10.30 | $10.58 | $10.42 | 42,908,130 |
| 2021-10-11 | $11.50 | $11.70 | $10.82 | $10.91 | $10.74 | 59,839,930 |
| 2021-10-08 | $12.05 | $12.19 | $11.20 | $11.38 | $11.21 | 73,333,590 |
| 2021-10-07 | $12.06 | $12.06 | $12.06 | $12.06 | $11.88 | 0 |
| 2021-10-06 | $12.06 | $12.06 | $12.06 | $12.06 | $11.88 | 0 |
| 2021-09-30 | $12.25 | $12.48 | $11.56 | $12.06 | $11.88 | 81,680,400 |
| 2021-09-29 | $12.03 | $13.02 | $11.95 | $12.23 | $12.04 | 102,068,400 |
| 2021-09-28 | $11.10 | $12.43 | $11.08 | $12.29 | $12.10 | 114,942,010 |
| 2021-09-27 | $11.45 | $11.60 | $10.66 | $11.30 | $11.13 | 84,233,780 |
| 2021-09-24 | $11.81 | $11.90 | $10.90 | $11.21 | $11.04 | 116,741,760 |
| 2021-09-23 | $11.70 | $12.49 | $11.69 | $12.05 | $11.87 | 191,813,750 |
| 2021-09-22 | $10.21 | $11.35 | $10.21 | $11.35 | $11.18 | 65,795,980 |
| 2021-09-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.16 | 0 |
| 2021-09-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.16 | 0 |
| 2021-09-17 | $9.69 | $10.48 | $9.67 | $10.32 | $10.16 | 47,067,790 |
| 2021-09-16 | $9.80 | $9.97 | $9.67 | $9.69 | $9.54 | 26,797,470 |
| 2021-09-15 | $10.00 | $10.09 | $9.73 | $9.81 | $9.66 | 26,083,210 |
| 2021-09-14 | $10.28 | $10.30 | $9.85 | $9.96 | $9.81 | 39,624,630 |
| 2021-09-13 | $10.18 | $10.30 | $10.08 | $10.20 | $10.04 | 28,215,840 |
| 2021-09-10 | $10.64 | $10.64 | $10.15 | $10.20 | $10.04 | 37,687,340 |
| 2021-09-09 | $10.45 | $10.82 | $10.18 | $10.62 | $10.46 | 42,074,520 |
| 2021-09-08 | $9.93 | $10.74 | $9.93 | $10.60 | $10.44 | 68,816,140 |
| 2021-09-07 | $9.87 | $10.05 | $9.78 | $9.89 | $9.74 | 21,563,390 |
| 2021-09-06 | $10.05 | $10.25 | $9.82 | $9.86 | $9.71 | 36,008,240 |
| 2021-09-03 | $9.58 | $10.28 | $9.57 | $9.96 | $9.81 | 46,891,980 |
| 2021-09-02 | $9.15 | $9.70 | $9.15 | $9.56 | $9.41 | 33,494,210 |
| 2021-09-01 | $9.05 | $9.22 | $9.01 | $9.18 | $9.04 | 20,730,810 |
| 2021-08-31 | $9.24 | $9.29 | $8.96 | $9.06 | $8.92 | 25,988,260 |
| 2021-08-30 | $9.02 | $9.45 | $8.98 | $9.36 | $9.22 | 18,241,770 |
| 2021-08-27 | $9.07 | $9.17 | $8.93 | $9.01 | $8.87 | 12,476,890 |
| 2021-08-26 | $9.21 | $9.21 | $9.06 | $9.07 | $8.93 | 9,177,700 |
| 2021-08-25 | $9.39 | $9.39 | $9.20 | $9.21 | $9.07 | 11,399,940 |
| 2021-08-24 | $8.88 | $9.50 | $8.88 | $9.45 | $9.31 | 39,962,700 |
| 2021-08-23 | $8.91 | $9.02 | $8.84 | $8.88 | $8.74 | 11,126,240 |
| 2021-08-20 | $8.91 | $8.99 | $8.77 | $8.92 | $8.78 | 15,844,600 |
| 2021-08-19 | $8.87 | $8.95 | $8.77 | $8.89 | $8.75 | 12,843,680 |
| 2021-08-18 | $8.75 | $8.91 | $8.72 | $8.85 | $8.72 | 13,000,970 |
| 2021-08-17 | $9.16 | $9.22 | $8.98 | $9.01 | $8.60 | 14,123,450 |
| 2021-08-16 | $9.10 | $9.19 | $9.09 | $9.13 | $8.72 | 8,918,030 |
| 2021-08-13 | $9.16 | $9.17 | $9.07 | $9.12 | $8.71 | 7,929,730 |
| 2021-08-12 | $9.11 | $9.20 | $9.07 | $9.13 | $8.72 | 9,633,330 |
| 2021-08-11 | $9.11 | $9.19 | $9.03 | $9.10 | $8.69 | 16,073,870 |
| 2021-08-10 | $8.99 | $9.24 | $8.98 | $9.08 | $8.67 | 18,903,710 |
| 2021-08-09 | $8.80 | $9.03 | $8.77 | $9.01 | $8.60 | 12,817,630 |
| 2021-08-06 | $8.73 | $8.90 | $8.68 | $8.80 | $8.40 | 14,442,290 |
| 2021-08-05 | $8.62 | $8.73 | $8.62 | $8.68 | $8.29 | 11,119,090 |
| 2021-08-04 | $8.63 | $8.75 | $8.56 | $8.62 | $8.23 | 10,305,330 |
| 2021-08-03 | $8.64 | $8.76 | $8.56 | $8.67 | $8.28 | 13,962,070 |
| 2021-08-02 | $8.48 | $8.71 | $8.38 | $8.63 | $8.24 | 16,633,100 |
| 2021-07-30 | $8.35 | $8.59 | $8.35 | $8.49 | $8.10 | 17,299,730 |
| 2021-07-29 | $8.44 | $8.50 | $8.28 | $8.32 | $7.94 | 15,028,340 |
| 2021-07-28 | $8.39 | $8.45 | $8.22 | $8.41 | $8.03 | 18,308,130 |
| 2021-07-27 | $8.64 | $8.68 | $8.32 | $8.35 | $7.97 | 19,609,700 |
| 2021-07-26 | $8.83 | $8.87 | $8.56 | $8.62 | $8.23 | 17,567,260 |
| 2021-07-23 | $8.93 | $8.96 | $8.80 | $8.85 | $8.45 | 13,339,320 |
| 2021-07-22 | $8.88 | $9.05 | $8.83 | $8.93 | $8.52 | 12,500,840 |
| 2021-07-21 | $8.97 | $9.04 | $8.80 | $8.86 | $8.46 | 25,297,870 |
| 2021-07-20 | $9.49 | $9.49 | $8.90 | $8.98 | $8.57 | 54,966,770 |
| 2021-07-19 | $9.70 | $9.74 | $9.57 | $9.70 | $9.26 | 14,354,870 |
| 2021-07-16 | $9.74 | $9.83 | $9.69 | $9.71 | $9.27 | 10,733,820 |
| 2021-07-15 | $9.78 | $9.80 | $9.68 | $9.72 | $9.28 | 8,387,990 |
| 2021-07-14 | $9.89 | $9.93 | $9.70 | $9.78 | $9.34 | 14,405,340 |
| 2021-07-13 | $9.58 | $9.88 | $9.52 | $9.87 | $9.42 | 17,535,980 |
| 2021-07-12 | $9.76 | $9.76 | $9.50 | $9.58 | $9.14 | 21,608,720 |
| 2021-07-09 | $9.75 | $9.79 | $9.69 | $9.74 | $9.30 | 10,082,260 |
| 2021-07-08 | $9.86 | $10.03 | $9.71 | $9.75 | $9.31 | 11,774,540 |
| 2021-07-07 | $9.88 | $9.92 | $9.78 | $9.84 | $9.39 | 11,843,670 |
| 2021-07-06 | $9.50 | $9.91 | $9.50 | $9.88 | $9.43 | 24,534,010 |
| 2021-07-05 | $9.58 | $9.58 | $9.39 | $9.50 | $9.07 | 13,814,240 |
| 2021-07-02 | $9.58 | $9.64 | $9.53 | $9.55 | $9.12 | 9,636,620 |
| 2021-07-01 | $9.61 | $9.69 | $9.53 | $9.64 | $9.20 | 9,658,400 |
| 2021-06-30 | $9.58 | $9.66 | $9.51 | $9.61 | $9.17 | 9,867,990 |
| 2021-06-29 | $9.82 | $9.82 | $9.59 | $9.59 | $9.15 | 17,492,170 |
| 2021-06-28 | $9.73 | $10.01 | $9.73 | $9.84 | $9.39 | 24,925,460 |
| 2021-06-25 | $9.63 | $9.71 | $9.58 | $9.61 | $9.17 | 13,035,760 |
| 2021-06-24 | $9.37 | $9.71 | $9.35 | $9.66 | $9.22 | 22,873,650 |
| 2021-06-23 | $9.32 | $9.43 | $9.31 | $9.37 | $8.94 | 18,892,530 |
| 2021-06-22 | $9.41 | $9.42 | $9.26 | $9.31 | $8.89 | 26,193,130 |
| 2021-06-21 | $9.44 | $9.50 | $9.39 | $9.41 | $8.98 | 16,051,960 |
| 2021-06-18 | $9.62 | $9.63 | $9.45 | $9.49 | $9.06 | 19,243,980 |
| 2021-06-17 | $9.63 | $9.72 | $9.52 | $9.60 | $9.16 | 18,205,390 |
| 2021-06-16 | $9.57 | $9.63 | $9.43 | $9.58 | $9.14 | 17,192,830 |
| 2021-06-15 | $9.68 | $9.73 | $9.50 | $9.57 | $9.14 | 17,835,210 |
| 2021-06-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.25 | 0 |
| 2021-06-11 | $9.71 | $9.81 | $9.63 | $9.69 | $9.25 | 20,621,020 |
| 2021-06-10 | $9.67 | $9.74 | $9.61 | $9.65 | $9.21 | 12,548,900 |
| 2021-06-09 | $9.55 | $9.78 | $9.54 | $9.67 | $9.23 | 22,394,710 |
| 2021-06-08 | $9.66 | $9.66 | $9.52 | $9.55 | $9.12 | 15,971,890 |
| 2021-06-07 | $9.59 | $9.68 | $9.59 | $9.64 | $9.20 | 11,741,280 |
| 2021-06-04 | $9.64 | $9.71 | $9.59 | $9.62 | $9.18 | 9,436,610 |
| 2021-06-03 | $9.72 | $9.75 | $9.64 | $9.67 | $9.23 | 8,946,720 |
| 2021-06-02 | $9.70 | $9.77 | $9.64 | $9.72 | $9.28 | 15,476,010 |
| 2021-06-01 | $9.66 | $9.69 | $9.53 | $9.66 | $9.22 | 15,699,120 |
| 2021-05-31 | $9.48 | $9.68 | $9.30 | $9.65 | $9.21 | 20,192,890 |
| 2021-05-28 | $9.85 | $9.93 | $9.48 | $9.53 | $9.10 | 27,973,690 |
| 2021-05-27 | $9.91 | $10.03 | $9.80 | $9.84 | $9.39 | 28,078,520 |
| 2021-05-26 | $9.88 | $10.03 | $9.84 | $9.94 | $9.49 | 10,754,240 |
| 2021-05-25 | $9.81 | $9.92 | $9.65 | $9.92 | $9.47 | 15,652,440 |
| 2021-05-24 | $9.93 | $10.06 | $9.80 | $9.84 | $9.39 | 16,261,670 |
| 2021-05-21 | $9.85 | $9.95 | $9.83 | $9.91 | $9.46 | 8,196,090 |
| 2021-05-20 | $9.96 | $9.96 | $9.83 | $9.85 | $9.40 | 15,618,820 |
| 2021-05-19 | $10.05 | $10.20 | $9.94 | $9.99 | $9.54 | 10,063,400 |
| 2021-05-18 | $9.98 | $10.13 | $9.96 | $10.02 | $9.56 | 8,693,730 |
| 2021-05-17 | $9.88 | $10.22 | $9.85 | $10.02 | $9.56 | 19,820,300 |
| 2021-05-14 | $9.87 | $9.95 | $9.84 | $9.87 | $9.42 | 11,693,520 |
| 2021-05-13 | $9.95 | $10.01 | $9.80 | $9.85 | $9.40 | 17,854,760 |
| 2021-05-12 | $10.10 | $10.13 | $9.95 | $9.99 | $9.54 | 13,967,890 |
| 2021-05-11 | $10.31 | $10.38 | $10.07 | $10.12 | $9.66 | 18,008,310 |
| 2021-05-10 | $10.10 | $10.45 | $10.03 | $10.29 | $9.82 | 18,437,910 |
| 2021-05-07 | $9.99 | $10.13 | $9.89 | $10.12 | $9.66 | 13,028,960 |
| 2021-05-06 | $9.83 | $10.21 | $9.81 | $10.01 | $9.56 | 17,407,640 |
| 2021-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.45 | 0 |
| 2021-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.45 | 0 |
| 2021-04-30 | $10.19 | $10.19 | $9.84 | $9.90 | $9.45 | 19,846,330 |
| 2021-04-29 | $9.96 | $10.29 | $9.80 | $10.18 | $9.72 | 27,753,030 |
| 2021-04-28 | $10.18 | $10.53 | $10.06 | $10.20 | $9.74 | 16,466,400 |
| 2021-04-27 | $10.39 | $10.43 | $10.14 | $10.19 | $9.73 | 17,063,150 |
| 2021-04-26 | $10.36 | $10.69 | $10.30 | $10.39 | $9.92 | 28,272,330 |
| 2021-04-23 | $10.35 | $10.44 | $10.15 | $10.41 | $9.94 | 23,717,500 |
| 2021-04-22 | $10.10 | $10.48 | $10.04 | $10.37 | $9.90 | 38,367,180 |
| 2021-04-21 | $9.90 | $10.18 | $9.76 | $10.16 | $9.70 | 21,884,370 |
| 2021-04-20 | $9.83 | $9.99 | $9.82 | $9.92 | $9.47 | 11,957,640 |
| 2021-04-19 | $9.93 | $9.93 | $9.83 | $9.88 | $9.43 | 20,992,250 |
| 2021-04-16 | $10.09 | $10.09 | $9.85 | $9.98 | $9.53 | 21,287,660 |
| 2021-04-15 | $10.16 | $10.25 | $10.05 | $10.11 | $9.65 | 22,753,350 |
| 2021-04-14 | $9.80 | $10.27 | $9.79 | $10.16 | $9.70 | 29,164,680 |
| 2021-04-13 | $10.10 | $10.41 | $9.81 | $9.84 | $9.39 | 33,452,840 |
| 2021-04-12 | $9.76 | $10.25 | $9.72 | $10.03 | $9.57 | 38,304,120 |
| 2021-04-09 | $9.73 | $9.88 | $9.71 | $9.78 | $9.34 | 13,995,800 |
| 2021-04-08 | $9.86 | $9.87 | $9.71 | $9.79 | $9.35 | 17,177,880 |
| 2021-04-07 | $9.82 | $10.07 | $9.78 | $9.88 | $9.43 | 24,385,080 |
| 2021-04-06 | $9.79 | $9.97 | $9.77 | $9.85 | $9.40 | 12,447,310 |
| 2021-04-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.38 | 0 |
| 2021-04-02 | $9.90 | $9.92 | $9.69 | $9.83 | $9.38 | 21,648,460 |
| 2021-04-01 | $9.87 | $10.00 | $9.81 | $9.90 | $9.45 | 15,777,470 |
| 2021-03-31 | $9.77 | $9.98 | $9.73 | $9.93 | $9.48 | 23,909,440 |
| 2021-03-30 | $9.85 | $9.87 | $9.62 | $9.79 | $9.35 | 27,159,370 |
| 2021-03-29 | $9.75 | $10.02 | $9.70 | $9.90 | $9.45 | 33,778,840 |
| 2021-03-26 | $9.63 | $10.03 | $9.63 | $9.75 | $9.31 | 27,523,620 |
| 2021-03-25 | $9.70 | $9.74 | $9.46 | $9.61 | $9.17 | 25,400,720 |
| 2021-03-24 | $9.73 | $9.89 | $9.66 | $9.73 | $9.29 | 26,409,350 |
| 2021-03-23 | $10.03 | $10.07 | $9.69 | $9.77 | $9.33 | 35,837,760 |
| 2021-03-22 | $9.77 | $10.14 | $9.77 | $10.04 | $9.58 | 46,156,370 |
| 2021-03-19 | $9.66 | $9.92 | $9.56 | $9.74 | $9.30 | 34,372,770 |
| 2021-03-18 | $9.70 | $9.88 | $9.65 | $9.77 | $9.33 | 34,720,610 |
| 2021-03-17 | $10.23 | $10.24 | $9.72 | $9.76 | $9.32 | 56,807,180 |
| 2021-03-16 | $10.08 | $10.55 | $10.00 | $10.33 | $9.86 | 58,770,660 |
| 2021-03-15 | $10.10 | $10.25 | $9.76 | $10.12 | $9.66 | 91,502,390 |
| 2021-03-12 | $9.30 | $10.20 | $9.24 | $10.18 | $9.72 | 129,372,230 |
| 2021-03-11 | $9.08 | $9.33 | $9.07 | $9.27 | $8.85 | 26,274,950 |
| 2021-03-10 | $9.03 | $9.27 | $8.92 | $9.11 | $8.70 | 26,780,540 |
| 2021-03-09 | $9.10 | $9.18 | $8.97 | $9.02 | $8.61 | 33,933,940 |
| 2021-03-08 | $8.75 | $9.33 | $8.70 | $9.20 | $8.78 | 59,947,770 |
| 2021-03-05 | $8.79 | $8.95 | $8.72 | $8.77 | $8.37 | 25,519,100 |
| 2021-03-04 | $8.60 | $8.90 | $8.53 | $8.85 | $8.45 | 42,988,430 |
| 2021-03-03 | $8.42 | $8.57 | $8.41 | $8.54 | $8.15 | 17,284,930 |
| 2021-03-02 | $8.38 | $8.49 | $8.32 | $8.43 | $8.05 | 25,650,330 |
| 2021-03-01 | $8.37 | $8.43 | $8.32 | $8.35 | $7.97 | 16,928,270 |
| 2021-02-26 | $8.40 | $8.48 | $8.35 | $8.35 | $7.97 | 20,318,740 |
| 2021-02-25 | $8.40 | $8.50 | $8.36 | $8.45 | $8.07 | 25,420,580 |
| 2021-02-24 | $8.48 | $8.50 | $8.32 | $8.37 | $7.99 | 36,096,160 |
| 2021-02-23 | $8.61 | $8.70 | $8.43 | $8.46 | $8.08 | 50,230,270 |
| 2021-02-22 | $8.65 | $8.81 | $8.60 | $8.60 | $8.21 | 27,781,590 |
| 2021-02-19 | $8.42 | $8.64 | $8.40 | $8.60 | $8.21 | 19,046,610 |
| 2021-02-18 | $8.35 | $8.48 | $8.34 | $8.40 | $8.02 | 25,102,630 |
| 2021-02-17 | $8.28 | $8.28 | $8.28 | $8.28 | $7.90 | 0 |
| 2021-02-16 | $8.28 | $8.28 | $8.28 | $8.28 | $7.90 | 0 |
| 2021-02-15 | $8.28 | $8.28 | $8.28 | $8.28 | $7.90 | 0 |
| 2021-02-12 | $8.28 | $8.28 | $8.28 | $8.28 | $7.90 | 0 |
| 2021-02-11 | $8.28 | $8.28 | $8.28 | $8.28 | $7.90 | 0 |
| 2021-02-10 | $8.23 | $8.36 | $8.19 | $8.28 | $7.90 | 20,422,630 |
| 2021-02-09 | $8.34 | $8.35 | $8.12 | $8.23 | $7.86 | 23,955,400 |
| 2021-02-08 | $8.24 | $8.44 | $8.21 | $8.30 | $7.92 | 20,992,360 |
| 2021-02-05 | $8.35 | $8.43 | $8.14 | $8.20 | $7.83 | 22,149,890 |
| 2021-02-04 | $8.57 | $8.59 | $8.30 | $8.34 | $7.96 | 24,686,670 |
| 2021-02-03 | $8.53 | $8.62 | $8.51 | $8.57 | $8.18 | 12,000,960 |
| 2021-02-02 | $8.66 | $8.73 | $8.50 | $8.56 | $8.17 | 25,871,750 |
| 2021-02-01 | $8.63 | $8.75 | $8.61 | $8.67 | $8.28 | 13,500,760 |
| 2021-01-29 | $8.82 | $8.83 | $8.64 | $8.69 | $8.30 | 20,454,160 |
| 2021-01-28 | $8.64 | $8.91 | $8.60 | $8.82 | $8.42 | 25,260,040 |
| 2021-01-27 | $8.54 | $8.78 | $8.51 | $8.66 | $8.27 | 23,546,420 |
| 2021-01-26 | $8.50 | $8.62 | $8.45 | $8.54 | $8.15 | 11,802,830 |
| 2021-01-25 | $8.59 | $8.60 | $8.47 | $8.50 | $8.11 | 14,770,470 |
| 2021-01-22 | $8.68 | $8.69 | $8.57 | $8.59 | $8.20 | 16,392,710 |
| 2021-01-21 | $8.72 | $8.74 | $8.67 | $8.69 | $8.30 | 15,566,090 |
| 2021-01-20 | $8.82 | $8.87 | $8.72 | $8.74 | $8.34 | 13,498,700 |
| 2021-01-19 | $8.78 | $8.87 | $8.72 | $8.84 | $8.44 | 17,437,510 |
| 2021-01-18 | $8.88 | $8.91 | $8.73 | $8.79 | $8.39 | 17,483,910 |
| 2021-01-15 | $8.93 | $9.05 | $8.80 | $8.87 | $8.47 | 12,958,460 |
| 2021-01-14 | $8.88 | $9.10 | $8.84 | $8.93 | $8.52 | 18,181,730 |
| 2021-01-13 | $8.66 | $8.94 | $8.66 | $8.91 | $8.51 | 16,810,900 |
| 2021-01-12 | $8.64 | $8.72 | $8.60 | $8.68 | $8.29 | 13,162,770 |
| 2021-01-11 | $8.87 | $8.89 | $8.63 | $8.69 | $8.30 | 28,515,020 |
| 2021-01-08 | $8.86 | $8.99 | $8.83 | $8.89 | $8.49 | 13,717,820 |
| 2021-01-07 | $8.90 | $8.95 | $8.83 | $8.92 | $8.51 | 16,729,410 |
| 2021-01-06 | $8.65 | $8.96 | $8.60 | $8.90 | $8.50 | 26,833,580 |
| 2021-01-05 | $8.68 | $8.68 | $8.55 | $8.65 | $8.26 | 20,046,820 |
| 2021-01-04 | $8.66 | $8.77 | $8.58 | $8.73 | $8.33 | 21,960,610 |
| 2021-01-01 | $8.64 | $8.64 | $8.64 | $8.64 | $8.25 | 0 |
| 2020-12-31 | $8.66 | $8.68 | $8.56 | $8.64 | $8.25 | 17,438,160 |
| 2020-12-30 | $8.71 | $8.74 | $8.60 | $8.67 | $8.28 | 14,852,250 |
| 2020-12-29 | $8.72 | $8.79 | $8.69 | $8.71 | $8.31 | 12,861,860 |
| 2020-12-28 | $8.82 | $8.93 | $8.70 | $8.77 | $8.37 | 16,292,440 |
| 2020-12-25 | $8.60 | $8.86 | $8.55 | $8.79 | $8.39 | 15,394,780 |
| 2020-12-24 | $8.62 | $8.66 | $8.50 | $8.60 | $8.21 | 11,261,610 |
| 2020-12-23 | $8.53 | $8.63 | $8.50 | $8.62 | $8.23 | 13,133,730 |
| 2020-12-22 | $8.62 | $8.65 | $8.48 | $8.53 | $8.14 | 18,900,250 |
| 2020-12-21 | $8.67 | $8.75 | $8.54 | $8.62 | $8.23 | 17,345,990 |
| 2020-12-18 | $8.80 | $8.89 | $8.61 | $8.67 | $8.28 | 18,295,500 |
| 2020-12-17 | $8.63 | $8.75 | $8.60 | $8.70 | $8.30 | 11,387,580 |
| 2020-12-16 | $8.74 | $8.86 | $8.59 | $8.63 | $8.24 | 15,164,970 |
| 2020-12-15 | $8.53 | $8.69 | $8.49 | $8.69 | $8.30 | 14,715,280 |
| 2020-12-14 | $8.50 | $8.57 | $8.37 | $8.51 | $8.12 | 21,466,370 |
| 2020-12-11 | $8.60 | $8.65 | $8.40 | $8.49 | $8.10 | 19,424,570 |
| 2020-12-10 | $8.82 | $8.84 | $8.58 | $8.60 | $8.21 | 26,776,430 |
| 2020-12-09 | $9.17 | $9.18 | $8.80 | $8.82 | $8.42 | 33,049,970 |
| 2020-12-08 | $9.15 | $9.23 | $9.11 | $9.19 | $8.77 | 9,241,360 |
| 2020-12-07 | $9.32 | $9.33 | $9.13 | $9.16 | $8.74 | 15,685,250 |
| 2020-12-04 | $9.38 | $9.38 | $9.30 | $9.33 | $8.91 | 9,005,110 |
| 2020-12-03 | $9.44 | $9.44 | $9.36 | $9.38 | $8.95 | 8,964,410 |
| 2020-12-02 | $9.52 | $9.52 | $9.40 | $9.40 | $8.97 | 12,486,620 |
| 2020-12-01 | $9.52 | $9.58 | $9.41 | $9.48 | $9.05 | 12,350,620 |
| 2020-11-30 | $9.77 | $9.88 | $9.47 | $9.47 | $9.04 | 21,196,410 |
| 2020-11-27 | $9.70 | $9.77 | $9.57 | $9.72 | $9.28 | 16,162,560 |
| 2020-11-26 | $9.31 | $9.75 | $9.25 | $9.63 | $9.19 | 22,250,240 |
| 2020-11-25 | $9.34 | $9.43 | $9.31 | $9.32 | $8.90 | 9,476,000 |
| 2020-11-24 | $9.38 | $9.40 | $9.30 | $9.34 | $8.92 | 9,488,160 |
| 2020-11-23 | $9.35 | $9.45 | $9.27 | $9.36 | $8.93 | 11,144,370 |
| 2020-11-20 | $9.32 | $9.36 | $9.26 | $9.35 | $8.93 | 7,385,710 |
| 2020-11-19 | $9.39 | $9.39 | $9.23 | $9.33 | $8.91 | 7,685,800 |
| 2020-11-18 | $9.40 | $9.41 | $9.29 | $9.31 | $8.89 | 11,696,980 |
| 2020-11-17 | $9.32 | $9.45 | $9.31 | $9.37 | $8.94 | 11,391,580 |
| 2020-11-16 | $9.24 | $9.43 | $9.22 | $9.33 | $8.91 | 11,964,240 |
| 2020-11-13 | $9.45 | $9.45 | $9.09 | $9.27 | $8.85 | 16,235,210 |
| 2020-11-12 | $9.61 | $9.64 | $9.37 | $9.41 | $8.98 | 12,345,020 |
| 2020-11-11 | $9.57 | $9.69 | $9.54 | $9.65 | $9.21 | 15,692,900 |
| 2020-11-10 | $9.56 | $9.95 | $9.40 | $9.56 | $9.13 | 28,784,570 |
| 2020-11-09 | $9.53 | $9.58 | $9.44 | $9.50 | $9.07 | 16,147,580 |
| 2020-11-06 | $9.39 | $9.64 | $9.38 | $9.51 | $9.08 | 27,260,280 |
| 2020-11-05 | $9.10 | $9.39 | $9.08 | $9.38 | $8.95 | 21,226,960 |
| 2020-11-04 | $8.97 | $9.09 | $8.90 | $9.06 | $8.65 | 11,701,350 |
| 2020-11-03 | $9.06 | $9.11 | $8.95 | $9.00 | $8.59 | 19,728,990 |
| 2020-11-02 | $9.24 | $9.32 | $8.99 | $9.06 | $8.65 | 25,773,790 |
| 2020-10-30 | $9.03 | $9.37 | $9.01 | $9.24 | $8.82 | 19,422,110 |
| 2020-10-29 | $9.05 | $9.07 | $8.97 | $9.01 | $8.60 | 7,224,180 |
| 2020-10-28 | $9.04 | $9.13 | $9.01 | $9.10 | $8.69 | 10,079,620 |
| 2020-10-27 | $8.92 | $9.07 | $8.87 | $9.03 | $8.62 | 8,684,900 |
| 2020-10-26 | $9.02 | $9.04 | $8.85 | $8.90 | $8.50 | 7,553,410 |
| 2020-10-23 | $9.08 | $9.17 | $8.98 | $8.99 | $8.58 | 5,882,440 |
| 2020-10-22 | $9.05 | $9.16 | $9.03 | $9.12 | $8.71 | 9,125,720 |
| 2020-10-21 | $9.16 | $9.19 | $9.07 | $9.09 | $8.68 | 9,077,050 |
| 2020-10-20 | $9.04 | $9.20 | $9.02 | $9.17 | $8.75 | 14,650,270 |
| 2020-10-19 | $9.12 | $9.19 | $8.94 | $9.00 | $8.59 | 21,162,420 |
| 2020-10-16 | $9.13 | $9.24 | $9.08 | $9.17 | $8.75 | 29,519,070 |
| 2020-10-15 | $9.06 | $9.20 | $9.03 | $9.14 | $8.72 | 9,815,990 |
| 2020-10-14 | $9.11 | $9.23 | $8.99 | $9.05 | $8.64 | 12,138,030 |
| 2020-10-13 | $8.99 | $9.10 | $8.96 | $9.08 | $8.67 | 11,510,300 |
| 2020-10-12 | $8.92 | $9.08 | $8.83 | $9.00 | $8.59 | 25,937,540 |
| 2020-10-09 | $9.10 | $9.10 | $8.93 | $8.94 | $8.53 | 14,561,620 |
| 2020-10-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.61 | 0 |
| 2020-10-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.61 | 0 |
| 2020-10-06 | $9.02 | $9.02 | $9.02 | $9.02 | $8.61 | 0 |
| 2020-10-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.61 | 0 |
| 2020-10-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.61 | 0 |
| 2020-10-01 | $9.02 | $9.02 | $9.02 | $9.02 | $8.61 | 0 |
| 2020-09-30 | $9.01 | $9.08 | $8.98 | $9.02 | $8.61 | 7,703,590 |
| 2020-09-29 | $9.04 | $9.08 | $8.96 | $9.02 | $8.61 | 9,774,310 |
| 2020-09-28 | $9.02 | $9.08 | $8.93 | $9.04 | $8.63 | 7,957,340 |
| 2020-09-25 | $9.07 | $9.10 | $8.90 | $8.96 | $8.55 | 12,261,810 |
| 2020-09-24 | $9.20 | $9.22 | $8.96 | $9.04 | $8.63 | 19,289,580 |
| 2020-09-23 | $9.32 | $9.32 | $9.22 | $9.23 | $8.81 | 8,175,110 |
| 2020-09-22 | $9.25 | $9.35 | $9.20 | $9.24 | $8.82 | 10,887,950 |
| 2020-09-21 | $9.47 | $9.47 | $9.24 | $9.26 | $8.84 | 13,209,390 |
| 2020-09-18 | $9.32 | $9.47 | $9.30 | $9.40 | $8.97 | 13,495,270 |
| 2020-09-17 | $9.46 | $9.52 | $9.26 | $9.29 | $8.87 | 12,980,980 |
| 2020-09-16 | $9.41 | $9.54 | $9.39 | $9.49 | $9.06 | 13,440,740 |
| 2020-09-15 | $9.40 | $9.62 | $9.31 | $9.41 | $8.98 | 16,508,840 |
| 2020-09-14 | $9.22 | $9.55 | $9.12 | $9.41 | $8.98 | 24,384,000 |
| 2020-09-11 | $9.25 | $9.35 | $9.15 | $9.18 | $8.76 | 13,309,530 |
| 2020-09-10 | $9.25 | $9.32 | $9.17 | $9.20 | $8.78 | 15,688,220 |
| 2020-09-09 | $9.30 | $9.53 | $9.19 | $9.22 | $8.80 | 21,503,260 |
| 2020-09-08 | $9.08 | $9.42 | $9.07 | $9.37 | $8.94 | 24,014,320 |
| 2020-09-07 | $9.04 | $9.20 | $9.01 | $9.08 | $8.67 | 13,374,680 |
| 2020-09-04 | $9.00 | $9.09 | $8.94 | $9.06 | $8.65 | 10,126,860 |
| 2020-09-03 | $9.06 | $9.15 | $9.00 | $9.04 | $8.63 | 16,304,980 |
| 2020-09-02 | $9.20 | $9.23 | $9.01 | $9.05 | $8.64 | 15,565,790 |
| 2020-09-01 | $9.09 | $9.22 | $9.03 | $9.19 | $8.77 | 21,220,720 |
| 2020-08-31 | $9.15 | $9.24 | $9.05 | $9.06 | $8.65 | 25,687,500 |
| 2020-08-28 | $9.26 | $9.26 | $9.04 | $9.11 | $8.70 | 16,664,010 |
| 2020-08-27 | $9.17 | $9.30 | $9.08 | $9.24 | $8.82 | 19,950,770 |
| 2020-08-26 | $9.22 | $9.38 | $9.12 | $9.23 | $8.81 | 29,480,310 |
| 2020-08-25 | $9.09 | $9.34 | $9.05 | $9.13 | $8.72 | 29,174,640 |
| 2020-08-24 | $9.17 | $9.18 | $8.98 | $8.99 | $8.58 | 24,910,170 |
| 2020-08-21 | $9.20 | $9.23 | $8.96 | $9.14 | $8.72 | 21,202,660 |
| 2020-08-20 | $9.30 | $9.40 | $9.09 | $9.15 | $8.73 | 42,601,360 |
| 2020-08-19 | $8.85 | $9.58 | $8.77 | $9.49 | $9.06 | 75,038,750 |
| 2020-08-18 | $8.88 | $8.99 | $8.81 | $8.88 | $8.48 | 18,554,700 |
| 2020-08-17 | $8.93 | $8.94 | $8.75 | $8.86 | $8.46 | 24,605,800 |
| 2020-08-14 | $8.80 | $8.84 | $8.72 | $8.82 | $8.42 | 18,402,750 |
| 2020-08-13 | $9.01 | $9.19 | $8.97 | $9.01 | $8.36 | 27,398,050 |
| 2020-08-12 | $8.77 | $8.93 | $8.70 | $8.89 | $8.25 | 23,107,220 |
| 2020-08-11 | $8.74 | $9.02 | $8.72 | $8.79 | $8.16 | 25,928,240 |
| 2020-08-10 | $8.54 | $8.76 | $8.54 | $8.70 | $8.08 | 19,844,760 |
| 2020-08-07 | $8.59 | $8.65 | $8.49 | $8.54 | $7.93 | 15,789,200 |
| 2020-08-06 | $8.62 | $8.65 | $8.50 | $8.58 | $7.96 | 20,018,250 |
| 2020-08-05 | $8.74 | $8.75 | $8.61 | $8.64 | $8.02 | 16,580,080 |
| 2020-08-04 | $8.63 | $8.81 | $8.56 | $8.80 | $8.17 | 22,485,340 |
| 2020-08-03 | $8.65 | $8.70 | $8.59 | $8.63 | $8.01 | 18,029,180 |
| 2020-07-31 | $8.70 | $8.82 | $8.56 | $8.62 | $8.00 | 14,585,390 |
| 2020-07-30 | $8.71 | $8.81 | $8.64 | $8.72 | $8.09 | 11,951,320 |
| 2020-07-29 | $8.49 | $8.76 | $8.43 | $8.72 | $8.09 | 16,596,540 |
| 2020-07-28 | $8.51 | $8.63 | $8.48 | $8.51 | $7.90 | 9,550,600 |
| 2020-07-27 | $8.38 | $8.56 | $8.38 | $8.48 | $7.87 | 16,830,180 |
| 2020-07-24 | $8.59 | $8.70 | $8.35 | $8.43 | $7.83 | 22,585,240 |
| 2020-07-23 | $8.70 | $8.75 | $8.50 | $8.63 | $8.01 | 15,746,830 |
| 2020-07-22 | $8.80 | $8.86 | $8.73 | $8.74 | $8.11 | 16,110,080 |
| 2020-07-21 | $8.84 | $8.94 | $8.79 | $8.82 | $8.19 | 15,437,320 |
| 2020-07-20 | $8.59 | $8.86 | $8.53 | $8.85 | $8.21 | 16,205,330 |
| 2020-07-17 | $8.62 | $8.75 | $8.47 | $8.53 | $7.92 | 14,668,310 |
| 2020-07-16 | $8.88 | $8.98 | $8.52 | $8.57 | $7.95 | 32,380,020 |
| 2020-07-15 | $8.93 | $9.00 | $8.80 | $8.83 | $8.20 | 24,821,290 |
| 2020-07-14 | $8.88 | $9.07 | $8.77 | $8.92 | $8.28 | 41,831,350 |
| 2020-07-13 | $8.35 | $8.93 | $8.35 | $8.86 | $8.22 | 60,634,120 |
| 2020-07-10 | $8.47 | $8.49 | $8.29 | $8.30 | $7.70 | 33,327,900 |
| 2020-07-09 | $8.49 | $8.62 | $8.40 | $8.52 | $7.91 | 49,662,340 |
| 2020-07-08 | $8.34 | $8.47 | $8.32 | $8.41 | $7.81 | 27,106,340 |
| 2020-07-07 | $8.63 | $8.64 | $8.34 | $8.37 | $7.77 | 41,328,210 |
| 2020-07-06 | $8.25 | $8.59 | $8.21 | $8.50 | $7.89 | 38,909,650 |
| 2020-07-03 | $8.12 | $8.25 | $8.10 | $8.18 | $7.59 | 28,000,430 |
| 2020-07-02 | $7.90 | $8.10 | $7.89 | $8.10 | $7.52 | 25,695,380 |
| 2020-07-01 | $7.86 | $7.93 | $7.76 | $7.93 | $7.36 | 21,496,970 |
| 2020-06-30 | $7.88 | $7.96 | $7.85 | $7.86 | $7.30 | 11,074,140 |
| 2020-06-29 | $7.89 | $7.95 | $7.80 | $7.83 | $7.27 | 11,837,670 |
| 2020-06-26 | $7.88 | $7.88 | $7.88 | $7.88 | $7.31 | 0 |
| 2020-06-25 | $7.88 | $7.88 | $7.88 | $7.88 | $7.31 | 0 |
| 2020-06-24 | $7.85 | $7.97 | $7.83 | $7.88 | $7.31 | 10,937,810 |
| 2020-06-23 | $7.78 | $7.85 | $7.74 | $7.83 | $7.27 | 9,550,700 |
| 2020-06-22 | $7.82 | $7.83 | $7.76 | $7.77 | $7.21 | 10,018,120 |
| 2020-06-19 | $7.84 | $7.94 | $7.76 | $7.77 | $7.21 | 21,801,090 |
| 2020-06-18 | $7.78 | $7.86 | $7.76 | $7.83 | $7.27 | 8,233,660 |
| 2020-06-17 | $7.74 | $7.84 | $7.70 | $7.78 | $7.22 | 9,023,020 |
| 2020-06-16 | $7.66 | $7.76 | $7.64 | $7.72 | $7.17 | 11,533,830 |
| 2020-06-15 | $7.70 | $7.75 | $7.61 | $7.62 | $7.07 | 19,797,850 |
| 2020-06-12 | $7.71 | $7.76 | $7.65 | $7.75 | $7.19 | 25,427,770 |
| 2020-06-11 | $7.89 | $7.90 | $7.74 | $7.79 | $7.23 | 18,690,200 |
| 2020-06-10 | $7.99 | $8.00 | $7.87 | $7.90 | $7.33 | 14,113,080 |
| 2020-06-09 | $7.84 | $8.03 | $7.80 | $8.00 | $7.43 | 22,798,610 |
| 2020-06-08 | $7.69 | $7.85 | $7.68 | $7.82 | $7.26 | 15,554,460 |
| 2020-06-05 | $7.69 | $7.71 | $7.65 | $7.69 | $7.14 | 7,178,370 |
| 2020-06-04 | $7.70 | $7.72 | $7.66 | $7.69 | $7.14 | 6,585,180 |
| 2020-06-03 | $7.76 | $7.78 | $7.67 | $7.70 | $7.15 | 12,044,680 |
| 2020-06-02 | $7.72 | $7.76 | $7.68 | $7.75 | $7.19 | 8,193,400 |
| 2020-06-01 | $7.57 | $7.75 | $7.56 | $7.71 | $7.16 | 14,082,650 |
| 2020-05-29 | $7.63 | $7.63 | $7.51 | $7.55 | $7.01 | 10,446,610 |
| 2020-05-28 | $7.60 | $7.68 | $7.58 | $7.63 | $7.08 | 7,148,400 |
| 2020-05-27 | $7.52 | $7.62 | $7.48 | $7.60 | $7.05 | 8,393,090 |
| 2020-05-26 | $7.46 | $7.56 | $7.44 | $7.53 | $6.99 | 9,628,120 |
| 2020-05-25 | $7.42 | $7.49 | $7.41 | $7.44 | $6.91 | 5,719,980 |
| 2020-05-22 | $7.52 | $7.53 | $7.40 | $7.41 | $6.88 | 10,979,650 |
| 2020-05-21 | $7.56 | $7.56 | $7.48 | $7.52 | $6.98 | 9,595,210 |
| 2020-05-20 | $7.58 | $7.58 | $7.52 | $7.54 | $7.00 | 6,717,670 |
| 2020-05-19 | $7.57 | $7.58 | $7.50 | $7.56 | $7.02 | 9,860,710 |
| 2020-05-18 | $7.60 | $7.60 | $7.47 | $7.54 | $7.00 | 8,927,490 |
| 2020-05-15 | $7.60 | $7.61 | $7.52 | $7.53 | $6.99 | 11,996,140 |
| 2020-05-14 | $7.60 | $7.62 | $7.56 | $7.61 | $7.06 | 10,771,900 |
| 2020-05-13 | $7.60 | $7.61 | $7.57 | $7.58 | $7.04 | 11,534,030 |
| 2020-05-12 | $7.60 | $7.65 | $7.59 | $7.62 | $7.07 | 9,587,320 |
| 2020-05-11 | $7.61 | $7.65 | $7.59 | $7.60 | $7.05 | 14,512,610 |
| 2020-05-08 | $7.57 | $7.65 | $7.56 | $7.61 | $7.06 | 14,645,630 |
| 2020-05-07 | $7.60 | $7.61 | $7.52 | $7.56 | $7.02 | 15,054,940 |
| 2020-05-06 | $7.62 | $7.72 | $7.57 | $7.61 | $7.06 | 19,041,140 |
| 2020-05-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.14 | 0 |
| 2020-05-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.14 | 0 |
| 2020-05-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.14 | 0 |
| 2020-04-30 | $7.62 | $7.74 | $7.60 | $7.69 | $7.14 | 16,490,620 |
| 2020-04-29 | $7.45 | $7.57 | $7.41 | $7.56 | $7.02 | 10,578,760 |
| 2020-04-28 | $7.49 | $7.49 | $7.33 | $7.43 | $6.90 | 12,729,630 |
| 2020-04-27 | $7.47 | $7.54 | $7.45 | $7.49 | $6.95 | 9,699,090 |
| 2020-04-24 | $7.40 | $7.47 | $7.37 | $7.46 | $6.92 | 10,747,280 |
| 2020-04-23 | $7.48 | $7.49 | $7.37 | $7.39 | $6.86 | 16,982,750 |
| 2020-04-22 | $7.47 | $7.50 | $7.42 | $7.47 | $6.93 | 8,031,200 |
| 2020-04-21 | $7.53 | $7.54 | $7.41 | $7.46 | $6.92 | 15,884,100 |
| 2020-04-20 | $7.66 | $7.68 | $7.50 | $7.52 | $6.98 | 19,780,450 |
| 2020-04-17 | $7.82 | $7.83 | $7.66 | $7.69 | $7.14 | 11,435,480 |
| 2020-04-16 | $7.73 | $7.85 | $7.71 | $7.80 | $7.24 | 8,829,900 |
| 2020-04-15 | $7.73 | $7.80 | $7.71 | $7.77 | $7.21 | 8,111,480 |
| 2020-04-14 | $7.63 | $7.74 | $7.62 | $7.71 | $7.16 | 7,454,520 |
| 2020-04-13 | $7.71 | $7.71 | $7.58 | $7.62 | $7.07 | 9,033,780 |
| 2020-04-10 | $7.80 | $7.81 | $7.68 | $7.72 | $7.17 | 9,297,450 |
| 2020-04-09 | $7.89 | $7.90 | $7.80 | $7.81 | $7.25 | 7,370,920 |
| 2020-04-08 | $7.84 | $7.92 | $7.78 | $7.90 | $7.33 | 12,344,240 |
| 2020-04-07 | $7.92 | $7.96 | $7.81 | $7.89 | $7.32 | 18,179,980 |
| 2020-04-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.31 | 0 |
| 2020-04-03 | $7.90 | $7.96 | $7.85 | $7.88 | $7.31 | 7,280,100 |
| 2020-04-02 | $7.88 | $7.92 | $7.84 | $7.91 | $7.34 | 10,184,220 |
| 2020-04-01 | $7.93 | $7.99 | $7.88 | $7.92 | $7.35 | 12,960,370 |
| 2020-03-31 | $7.90 | $7.96 | $7.82 | $7.94 | $7.37 | 16,915,540 |
| 2020-03-30 | $7.75 | $7.91 | $7.71 | $7.85 | $7.29 | 12,737,200 |
| 2020-03-27 | $7.91 | $7.91 | $7.78 | $7.82 | $7.26 | 11,854,670 |
| 2020-03-26 | $7.78 | $7.92 | $7.78 | $7.86 | $7.30 | 16,525,040 |
| 2020-03-25 | $7.89 | $7.93 | $7.76 | $7.86 | $7.30 | 22,203,660 |
| 2020-03-24 | $7.58 | $7.81 | $7.58 | $7.80 | $7.24 | 26,255,080 |
| 2020-03-23 | $7.46 | $7.61 | $7.41 | $7.54 | $7.00 | 23,695,670 |
| 2020-03-20 | $7.48 | $7.59 | $7.42 | $7.55 | $7.01 | 16,432,330 |
| 2020-03-19 | $7.61 | $7.75 | $7.36 | $7.40 | $6.87 | 28,959,830 |
| 2020-03-18 | $7.58 | $7.78 | $7.50 | $7.63 | $7.08 | 25,626,120 |
| 2020-03-17 | $7.41 | $7.60 | $7.41 | $7.54 | $7.00 | 22,001,480 |
| 2020-03-16 | $7.54 | $7.64 | $7.42 | $7.45 | $6.92 | 30,344,490 |
| 2020-03-13 | $7.40 | $7.63 | $7.34 | $7.49 | $6.95 | 28,121,340 |
| 2020-03-12 | $7.72 | $7.72 | $7.64 | $7.68 | $7.13 | 15,910,130 |
| 2020-03-11 | $7.79 | $7.84 | $7.74 | $7.77 | $7.21 | 16,947,990 |
| 2020-03-10 | $7.61 | $7.82 | $7.58 | $7.79 | $7.23 | 31,011,410 |
| 2020-03-09 | $7.67 | $7.70 | $7.58 | $7.64 | $7.09 | 30,218,830 |
| 2020-03-06 | $7.84 | $7.86 | $7.77 | $7.78 | $7.22 | 29,848,740 |
| 2020-03-05 | $7.80 | $7.94 | $7.76 | $7.90 | $7.33 | 35,953,040 |
| 2020-03-04 | $7.71 | $7.82 | $7.63 | $7.75 | $7.19 | 41,114,540 |
| 2020-03-03 | $7.82 | $7.87 | $7.70 | $7.73 | $7.18 | 32,432,960 |
| 2020-03-02 | $7.61 | $7.78 | $7.61 | $7.78 | $7.22 | 30,929,870 |
| 2020-02-28 | $7.70 | $7.74 | $7.56 | $7.56 | $7.02 | 29,627,550 |
| 2020-02-27 | $7.82 | $7.91 | $7.77 | $7.81 | $7.25 | 19,423,660 |
| 2020-02-26 | $7.73 | $7.88 | $7.67 | $7.83 | $7.27 | 26,117,670 |
| 2020-02-25 | $7.88 | $7.92 | $7.70 | $7.80 | $7.24 | 31,526,710 |
| 2020-02-24 | $8.17 | $8.19 | $7.93 | $7.97 | $7.40 | 37,144,210 |
| 2020-02-21 | $8.24 | $8.28 | $8.17 | $8.21 | $7.62 | 14,800,490 |
| 2020-02-20 | $8.12 | $8.25 | $8.09 | $8.21 | $7.62 | 13,388,950 |
| 2020-02-19 | $8.17 | $8.20 | $8.10 | $8.15 | $7.57 | 13,088,020 |
| 2020-02-18 | $8.25 | $8.28 | $8.16 | $8.18 | $7.59 | 11,409,220 |
| 2020-02-17 | $8.07 | $8.24 | $8.07 | $8.22 | $7.63 | 12,656,660 |
| 2020-02-14 | $8.10 | $8.15 | $8.07 | $8.10 | $7.52 | 7,939,730 |
| 2020-02-13 | $8.19 | $8.24 | $8.10 | $8.10 | $7.52 | 11,339,070 |
| 2020-02-12 | $8.10 | $8.22 | $8.06 | $8.16 | $7.57 | 12,778,190 |
| 2020-02-11 | $7.96 | $8.12 | $7.95 | $8.06 | $7.48 | 13,963,350 |
| 2020-02-10 | $7.92 | $8.01 | $7.88 | $7.99 | $7.42 | 14,516,190 |
| 2020-02-07 | $7.84 | $8.00 | $7.81 | $7.97 | $7.40 | 15,117,260 |
| 2020-02-06 | $7.97 | $7.97 | $7.81 | $7.87 | $7.31 | 25,244,450 |
| 2020-02-05 | $7.89 | $7.96 | $7.80 | $7.92 | $7.35 | 15,114,280 |
| 2020-02-04 | $7.62 | $8.07 | $7.62 | $7.87 | $7.31 | 34,807,840 |
| 2020-02-03 | $7.37 | $7.77 | $7.37 | $7.68 | $7.13 | 33,606,800 |
| 2020-01-31 | $8.16 | $8.16 | $8.16 | $8.16 | $7.57 | 0 |
| 2020-01-30 | $8.16 | $8.16 | $8.16 | $8.16 | $7.57 | 0 |
| 2020-01-29 | $8.16 | $8.16 | $8.16 | $8.16 | $7.57 | 0 |
| 2020-01-28 | $8.16 | $8.16 | $8.16 | $8.16 | $7.57 | 0 |
| 2020-01-27 | $8.16 | $8.16 | $8.16 | $8.16 | $7.57 | 0 |
| 2020-01-24 | $8.16 | $8.16 | $8.16 | $8.16 | $7.57 | 0 |
| 2020-01-23 | $8.36 | $8.37 | $8.15 | $8.16 | $7.57 | 22,924,440 |
| 2020-01-22 | $8.46 | $8.46 | $8.29 | $8.36 | $7.76 | 19,783,880 |
| 2020-01-21 | $8.71 | $8.73 | $8.45 | $8.46 | $7.85 | 21,042,130 |
| 2020-01-20 | $8.79 | $8.79 | $8.67 | $8.73 | $8.10 | 11,463,970 |
| 2020-01-17 | $8.85 | $8.88 | $8.72 | $8.74 | $8.11 | 15,079,620 |
| 2020-01-16 | $8.96 | $8.98 | $8.85 | $8.85 | $8.21 | 9,184,660 |
| 2020-01-15 | $9.02 | $9.05 | $8.90 | $8.93 | $8.29 | 12,633,520 |
| 2020-01-14 | $9.11 | $9.18 | $8.96 | $9.08 | $8.43 | 14,957,040 |
| 2020-01-13 | $9.00 | $9.17 | $8.85 | $9.12 | $8.47 | 31,127,620 |
| 2020-01-10 | $8.95 | $9.15 | $8.92 | $9.11 | $8.46 | 22,826,110 |
| 2020-01-09 | $8.86 | $9.02 | $8.84 | $8.97 | $8.33 | 20,842,790 |
| 2020-01-08 | $8.86 | $8.91 | $8.79 | $8.84 | $8.21 | 21,834,260 |
| 2020-01-07 | $8.78 | $8.92 | $8.75 | $8.88 | $8.24 | 35,772,440 |
| 2020-01-06 | $9.04 | $9.05 | $8.72 | $8.78 | $8.15 | 47,426,440 |
| 2020-01-03 | $9.16 | $9.19 | $9.02 | $9.07 | $8.42 | 19,706,760 |
| 2020-01-02 | $9.17 | $9.30 | $9.11 | $9.14 | $8.48 | 25,069,270 |
| 2020-01-01 | $9.18 | $9.18 | $9.18 | $9.18 | $8.52 | 0 |
| 2019-12-31 | $9.15 | $9.23 | $9.12 | $9.18 | $8.52 | 17,803,360 |
| 2019-12-30 | $8.88 | $9.18 | $8.88 | $9.15 | $8.49 | 26,712,480 |
| 2019-12-27 | $8.76 | $8.94 | $8.74 | $8.89 | $8.25 | 20,368,670 |
| 2019-12-26 | $8.67 | $8.83 | $8.61 | $8.79 | $8.16 | 11,593,400 |
| 2019-12-25 | $8.62 | $8.69 | $8.57 | $8.64 | $8.02 | 8,498,740 |
| 2019-12-24 | $8.73 | $8.74 | $8.52 | $8.64 | $8.02 | 15,667,420 |
| 2019-12-23 | $8.77 | $8.81 | $8.70 | $8.73 | $8.10 | 21,882,110 |
| 2019-12-20 | $8.78 | $8.80 | $8.71 | $8.74 | $8.11 | 19,547,590 |
| 2019-12-19 | $8.70 | $8.81 | $8.70 | $8.79 | $8.16 | 11,317,770 |
| 2019-12-18 | $8.83 | $8.86 | $8.71 | $8.72 | $8.09 | 21,113,050 |
| 2019-12-17 | $8.86 | $8.89 | $8.73 | $8.84 | $8.21 | 22,468,670 |
| 2019-12-16 | $8.88 | $8.96 | $8.82 | $8.86 | $8.22 | 15,691,830 |
| 2019-12-13 | $8.73 | $8.95 | $8.71 | $8.84 | $8.21 | 17,260,340 |
| 2019-12-12 | $8.72 | $8.78 | $8.70 | $8.70 | $8.08 | 10,765,500 |
| 2019-12-11 | $8.79 | $8.79 | $8.68 | $8.74 | $8.11 | 12,928,340 |
| 2019-12-10 | $8.76 | $8.84 | $8.71 | $8.76 | $8.13 | 12,167,130 |
| 2019-12-09 | $8.77 | $8.87 | $8.70 | $8.80 | $8.17 | 13,078,170 |
| 2019-12-06 | $8.89 | $8.92 | $8.75 | $8.80 | $8.17 | 14,567,180 |
| 2019-12-05 | $8.70 | $8.96 | $8.65 | $8.84 | $8.21 | 28,607,680 |
| 2019-12-04 | $8.57 | $8.66 | $8.48 | $8.60 | $7.98 | 17,801,250 |
| 2019-12-03 | $8.65 | $8.66 | $8.53 | $8.62 | $8.00 | 17,185,890 |
| 2019-12-02 | $8.38 | $8.68 | $8.38 | $8.65 | $8.03 | 25,767,000 |
| 2019-11-29 | $8.41 | $8.53 | $8.30 | $8.37 | $7.77 | 15,285,810 |
| 2019-11-28 | $8.68 | $8.69 | $8.42 | $8.43 | $7.83 | 13,254,490 |
| 2019-11-27 | $8.52 | $8.74 | $8.50 | $8.66 | $8.04 | 15,575,050 |
| 2019-11-26 | $8.60 | $8.62 | $8.48 | $8.52 | $7.91 | 24,309,480 |
| 2019-11-25 | $8.44 | $8.60 | $8.37 | $8.57 | $7.95 | 21,866,600 |
| 2019-11-22 | $8.40 | $8.45 | $8.29 | $8.43 | $7.83 | 24,186,060 |
| 2019-11-21 | $8.06 | $8.46 | $8.05 | $8.38 | $7.78 | 41,442,540 |
| 2019-11-20 | $8.28 | $8.29 | $8.00 | $8.04 | $7.46 | 28,164,480 |
| 2019-11-19 | $8.27 | $8.32 | $8.20 | $8.26 | $7.67 | 21,616,880 |
| 2019-11-18 | $8.24 | $8.32 | $8.22 | $8.27 | $7.68 | 14,382,070 |
| 2019-11-15 | $8.45 | $8.45 | $8.22 | $8.29 | $7.70 | 26,008,020 |
| 2019-11-14 | $8.54 | $8.64 | $8.37 | $8.48 | $7.87 | 16,756,670 |
| 2019-11-13 | $8.64 | $8.68 | $8.50 | $8.57 | $7.95 | 10,701,070 |
| 2019-11-12 | $8.61 | $8.68 | $8.54 | $8.64 | $8.02 | 13,838,710 |
| 2019-11-11 | $8.65 | $8.74 | $8.55 | $8.62 | $8.00 | 20,328,300 |
| 2019-11-08 | $8.67 | $8.78 | $8.65 | $8.65 | $8.03 | 22,332,660 |
| 2019-11-07 | $8.70 | $8.79 | $8.62 | $8.65 | $8.03 | 15,261,440 |
| 2019-11-06 | $8.69 | $8.83 | $8.63 | $8.71 | $8.08 | 15,713,650 |
| 2019-11-05 | $8.65 | $8.73 | $8.54 | $8.70 | $8.08 | 20,989,950 |
| 2019-11-04 | $8.58 | $8.69 | $8.56 | $8.65 | $8.03 | 22,896,790 |
| 2019-11-01 | $8.34 | $8.60 | $8.28 | $8.55 | $7.94 | 36,361,900 |
| 2019-10-31 | $8.57 | $8.63 | $8.27 | $8.34 | $7.74 | 28,540,930 |
| 2019-10-30 | $8.43 | $8.64 | $8.36 | $8.61 | $7.99 | 17,140,590 |
| 2019-10-29 | $8.57 | $8.57 | $8.42 | $8.45 | $7.84 | 11,768,470 |
| 2019-10-28 | $8.53 | $8.65 | $8.50 | $8.57 | $7.95 | 11,441,760 |
| 2019-10-25 | $8.58 | $8.59 | $8.45 | $8.57 | $7.95 | 13,049,780 |
| 2019-10-24 | $8.58 | $8.64 | $8.50 | $8.53 | $7.92 | 13,146,700 |
| 2019-10-23 | $8.73 | $8.76 | $8.52 | $8.57 | $7.95 | 16,249,580 |
| 2019-10-22 | $8.89 | $8.89 | $8.66 | $8.72 | $8.09 | 16,104,590 |
| 2019-10-21 | $8.70 | $8.89 | $8.61 | $8.85 | $8.21 | 12,795,350 |
| 2019-10-18 | $8.77 | $8.85 | $8.66 | $8.67 | $8.05 | 14,060,290 |
| 2019-10-17 | $8.80 | $8.81 | $8.65 | $8.74 | $8.11 | 19,603,430 |
| 2019-10-16 | $8.83 | $8.92 | $8.77 | $8.82 | $8.19 | 12,474,980 |
| 2019-10-15 | $9.07 | $9.07 | $8.82 | $8.85 | $8.21 | 17,063,770 |
| 2019-10-14 | $9.08 | $9.13 | $9.01 | $9.05 | $8.40 | 13,637,140 |
| 2019-10-11 | $9.10 | $9.12 | $9.02 | $9.06 | $8.41 | 15,198,950 |
| 2019-10-10 | $9.04 | $9.09 | $8.93 | $9.01 | $8.36 | 18,937,080 |
| 2019-10-09 | $9.31 | $9.31 | $8.92 | $9.03 | $8.38 | 24,534,780 |
| 2019-10-08 | $9.01 | $9.34 | $9.01 | $9.31 | $8.64 | 19,682,050 |
| 2019-10-07 | $9.01 | $9.01 | $9.01 | $9.01 | $8.36 | 0 |
| 2019-10-04 | $9.01 | $9.01 | $9.01 | $9.01 | $8.36 | 0 |
| 2019-10-03 | $9.01 | $9.01 | $9.01 | $9.01 | $8.36 | 0 |
| 2019-10-02 | $9.01 | $9.01 | $9.01 | $9.01 | $8.36 | 0 |
| 2019-10-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.36 | 0 |
| 2019-09-30 | $9.00 | $9.17 | $8.99 | $9.01 | $8.36 | 15,940,060 |
| 2019-09-27 | $9.34 | $9.34 | $8.92 | $8.98 | $8.34 | 23,811,450 |
| 2019-09-26 | $9.34 | $9.52 | $9.20 | $9.27 | $8.60 | 22,267,360 |
| 2019-09-25 | $9.41 | $9.41 | $9.25 | $9.28 | $8.61 | 15,982,700 |
| 2019-09-24 | $9.35 | $9.49 | $9.33 | $9.42 | $8.74 | 13,568,740 |
| 2019-09-23 | $9.48 | $9.48 | $9.26 | $9.29 | $8.62 | 18,156,470 |
| 2019-09-20 | $9.12 | $9.48 | $9.12 | $9.48 | $8.80 | 31,062,410 |
| 2019-09-19 | $9.28 | $9.28 | $9.12 | $9.17 | $8.51 | 18,035,330 |
| 2019-09-18 | $9.04 | $9.33 | $9.04 | $9.24 | $8.58 | 35,100,880 |
| 2019-09-17 | $9.28 | $9.29 | $9.00 | $9.04 | $8.39 | 22,510,680 |
| 2019-09-16 | $9.32 | $9.32 | $9.23 | $9.27 | $8.60 | 15,351,260 |
| 2019-09-13 | $9.26 | $9.26 | $9.26 | $9.26 | $8.60 | 0 |
| 2019-09-12 | $9.32 | $9.36 | $9.17 | $9.26 | $8.60 | 20,047,070 |
| 2019-09-11 | $9.34 | $9.38 | $9.25 | $9.30 | $8.63 | 17,542,240 |
| 2019-09-10 | $9.37 | $9.42 | $9.29 | $9.33 | $8.66 | 18,201,710 |
| 2019-09-09 | $9.48 | $9.50 | $9.30 | $9.35 | $8.68 | 23,740,590 |
| 2019-09-06 | $9.41 | $9.46 | $9.20 | $9.34 | $8.67 | 22,833,140 |
| 2019-09-05 | $9.50 | $9.73 | $9.34 | $9.36 | $8.69 | 38,694,040 |
| 2019-09-04 | $9.88 | $9.89 | $9.37 | $9.47 | $8.79 | 43,272,630 |
| 2019-09-03 | $9.80 | $9.91 | $9.75 | $9.85 | $9.14 | 27,463,720 |
| 2019-09-02 | $9.75 | $9.95 | $9.71 | $9.79 | $9.09 | 31,488,270 |
| 2019-08-30 | $9.81 | $9.92 | $9.57 | $9.69 | $8.99 | 25,103,250 |
| 2019-08-29 | $9.85 | $9.98 | $9.68 | $9.75 | $9.05 | 23,902,590 |
| 2019-08-28 | $9.94 | $9.97 | $9.82 | $9.85 | $9.14 | 21,145,830 |
| 2019-08-27 | $9.62 | $9.96 | $9.54 | $9.90 | $9.19 | 39,496,200 |
| 2019-08-26 | $9.38 | $9.65 | $9.31 | $9.62 | $8.93 | 35,072,690 |
| 2019-08-23 | $9.19 | $9.42 | $9.16 | $9.30 | $8.63 | 27,116,970 |
| 2019-08-22 | $9.01 | $9.23 | $9.00 | $9.20 | $8.54 | 16,747,060 |
| 2019-08-21 | $9.12 | $9.16 | $9.02 | $9.08 | $8.43 | 15,145,920 |
| 2019-08-20 | $9.25 | $9.28 | $9.12 | $9.16 | $8.50 | 21,602,090 |
| 2019-08-19 | $8.92 | $9.29 | $8.91 | $9.25 | $8.59 | 28,153,590 |
| 2019-08-16 | $8.99 | $9.02 | $8.86 | $8.89 | $8.25 | 15,171,060 |
| 2019-08-15 | $8.71 | $9.04 | $8.70 | $8.97 | $8.33 | 27,272,140 |
| 2019-08-14 | $8.71 | $8.83 | $8.67 | $8.79 | $8.16 | 16,111,680 |
| 2019-08-13 | $8.58 | $8.76 | $8.50 | $8.65 | $8.03 | 14,737,200 |
| 2019-08-12 | $8.72 | $8.75 | $8.43 | $8.64 | $8.02 | 18,368,780 |
| 2019-08-09 | $8.78 | $8.82 | $8.68 | $8.69 | $8.07 | 13,759,970 |
| 2019-08-08 | $8.75 | $8.84 | $8.63 | $8.80 | $8.17 | 20,054,360 |
| 2019-08-07 | $8.52 | $8.97 | $8.52 | $8.75 | $8.12 | 28,430,450 |
| 2019-08-06 | $8.46 | $8.59 | $8.39 | $8.53 | $7.92 | 25,677,060 |
| 2019-08-05 | $8.64 | $8.76 | $8.49 | $8.54 | $7.93 | 29,845,220 |
| 2019-08-02 | $8.56 | $8.70 | $8.48 | $8.68 | $8.06 | 25,805,810 |
| 2019-08-01 | $8.52 | $8.71 | $8.44 | $8.64 | $8.02 | 26,162,060 |
| 2019-07-31 | $8.47 | $8.58 | $8.45 | $8.52 | $7.91 | 19,878,210 |
| 2019-07-30 | $8.48 | $8.50 | $8.39 | $8.43 | $7.83 | 17,946,200 |
| 2019-07-29 | $8.58 | $8.68 | $8.54 | $8.61 | $7.78 | 28,415,010 |
| 2019-07-26 | $8.48 | $8.60 | $8.41 | $8.58 | $7.75 | 22,443,870 |
| 2019-07-25 | $8.43 | $8.51 | $8.39 | $8.49 | $7.67 | 11,621,720 |
| 2019-07-24 | $8.55 | $8.59 | $8.39 | $8.42 | $7.61 | 25,403,480 |
| 2019-07-23 | $8.25 | $8.56 | $8.23 | $8.52 | $7.70 | 23,579,850 |
| 2019-07-22 | $8.21 | $8.33 | $8.07 | $8.26 | $7.46 | 12,605,530 |
| 2019-07-19 | $8.21 | $8.26 | $8.14 | $8.21 | $7.42 | 10,679,110 |
| 2019-07-18 | $8.20 | $8.22 | $8.12 | $8.17 | $7.38 | 9,030,330 |
| 2019-07-17 | $8.25 | $8.28 | $8.17 | $8.20 | $7.41 | 9,766,050 |
| 2019-07-16 | $8.38 | $8.39 | $8.20 | $8.25 | $7.45 | 15,156,450 |
| 2019-07-15 | $8.31 | $8.41 | $8.24 | $8.39 | $7.58 | 12,017,380 |
| 2019-07-12 | $8.27 | $8.38 | $8.25 | $8.32 | $7.52 | 15,414,090 |
| 2019-07-11 | $8.21 | $8.25 | $8.16 | $8.23 | $7.44 | 8,611,410 |
| 2019-07-10 | $8.22 | $8.25 | $8.16 | $8.21 | $7.42 | 8,307,360 |
| 2019-07-09 | $8.18 | $8.22 | $8.07 | $8.17 | $7.38 | 14,153,480 |
| 2019-07-08 | $8.34 | $8.36 | $8.09 | $8.14 | $7.36 | 17,027,730 |
| 2019-07-05 | $8.30 | $8.39 | $8.23 | $8.37 | $7.56 | 21,658,710 |
| 2019-07-04 | $8.32 | $8.33 | $8.23 | $8.26 | $7.46 | 17,939,100 |
| 2019-07-03 | $8.24 | $8.33 | $8.17 | $8.29 | $7.49 | 23,420,850 |
| 2019-07-02 | $7.95 | $8.25 | $7.93 | $8.23 | $7.44 | 30,452,800 |
| 2019-07-01 | $7.83 | $8.00 | $7.81 | $7.96 | $7.19 | 23,189,110 |
| 2019-06-28 | $7.95 | $7.95 | $7.72 | $7.77 | $7.02 | 22,194,190 |
| 2019-06-27 | $7.94 | $7.99 | $7.88 | $7.91 | $7.15 | 17,527,590 |
| 2019-06-26 | $7.90 | $7.96 | $7.85 | $7.92 | $7.16 | 14,356,810 |
| 2019-06-25 | $8.05 | $8.06 | $7.82 | $7.92 | $7.16 | 17,213,860 |
| 2019-06-24 | $8.09 | $8.12 | $8.01 | $8.04 | $7.26 | 12,097,880 |
| 2019-06-21 | $8.23 | $8.23 | $8.09 | $8.11 | $7.33 | 18,672,110 |
| 2019-06-20 | $8.01 | $8.21 | $8.00 | $8.15 | $7.36 | 21,617,620 |
| 2019-06-19 | $8.02 | $8.06 | $7.95 | $8.01 | $7.24 | 13,603,960 |
| 2019-06-18 | $7.89 | $7.98 | $7.86 | $7.93 | $7.17 | 13,635,100 |
| 2019-06-17 | $8.05 | $8.05 | $7.85 | $7.90 | $7.14 | 21,780,070 |
| 2019-06-14 | $8.04 | $8.07 | $7.90 | $8.06 | $7.28 | 19,218,740 |
| 2019-06-13 | $8.02 | $8.10 | $7.96 | $8.02 | $7.25 | 10,864,690 |
| 2019-06-12 | $8.09 | $8.09 | $7.98 | $8.06 | $7.28 | 14,145,800 |
| 2019-06-11 | $7.98 | $8.12 | $7.98 | $8.09 | $7.31 | 21,397,930 |
| 2019-06-10 | $7.81 | $8.02 | $7.81 | $7.97 | $7.20 | 22,475,920 |
| 2019-06-07 | $7.81 | $7.81 | $7.81 | $7.81 | $7.06 | 0 |
| 2019-06-06 | $7.87 | $7.95 | $7.76 | $7.81 | $7.06 | 18,500,930 |
| 2019-06-05 | $7.84 | $7.97 | $7.82 | $7.86 | $7.10 | 19,400,390 |
| 2019-06-04 | $7.92 | $7.95 | $7.75 | $7.78 | $7.03 | 22,694,990 |
| 2019-06-03 | $7.86 | $8.02 | $7.81 | $7.95 | $7.18 | 28,022,170 |
| 2019-05-31 | $7.80 | $7.90 | $7.75 | $7.87 | $7.11 | 18,797,580 |
| 2019-05-30 | $7.56 | $7.82 | $7.53 | $7.77 | $7.02 | 21,913,520 |
| 2019-05-29 | $7.60 | $7.64 | $7.53 | $7.58 | $6.85 | 12,116,560 |
| 2019-05-28 | $7.63 | $7.66 | $7.53 | $7.65 | $6.91 | 30,314,210 |
| 2019-05-27 | $7.59 | $7.65 | $7.55 | $7.62 | $6.89 | 11,515,250 |
| 2019-05-24 | $7.57 | $7.67 | $7.52 | $7.56 | $6.83 | 13,706,600 |
| 2019-05-23 | $7.53 | $7.67 | $7.52 | $7.57 | $6.84 | 13,274,970 |
| 2019-05-22 | $7.45 | $7.65 | $7.42 | $7.56 | $6.83 | 19,502,650 |
| 2019-05-21 | $7.26 | $7.45 | $7.25 | $7.44 | $6.72 | 14,712,970 |
| 2019-05-20 | $7.47 | $7.50 | $7.19 | $7.26 | $6.56 | 31,218,240 |
| 2019-05-17 | $7.67 | $7.67 | $7.48 | $7.50 | $6.78 | 22,824,910 |
| 2019-05-16 | $7.62 | $7.67 | $7.57 | $7.65 | $6.91 | 22,508,390 |
| 2019-05-15 | $7.54 | $7.63 | $7.52 | $7.60 | $6.87 | 13,501,680 |
| 2019-05-14 | $7.47 | $7.60 | $7.46 | $7.50 | $6.78 | 19,234,340 |
| 2019-05-13 | $7.63 | $7.66 | $7.53 | $7.55 | $6.82 | 18,335,880 |
| 2019-05-10 | $7.59 | $7.72 | $7.49 | $7.68 | $6.94 | 23,018,190 |
| 2019-05-09 | $7.62 | $7.66 | $7.52 | $7.52 | $6.79 | 20,391,190 |
| 2019-05-08 | $7.70 | $7.74 | $7.60 | $7.69 | $6.95 | 30,776,150 |
| 2019-05-07 | $7.83 | $7.92 | $7.70 | $7.78 | $7.03 | 37,122,540 |
| 2019-05-06 | $7.96 | $7.96 | $7.65 | $7.86 | $7.10 | 45,471,410 |
| 2019-05-03 | $8.09 | $8.09 | $8.09 | $8.09 | $7.31 | 0 |
| 2019-05-02 | $8.09 | $8.09 | $8.09 | $8.09 | $7.31 | 0 |
| 2019-05-01 | $8.09 | $8.09 | $8.09 | $8.09 | $7.31 | 0 |
| 2019-04-30 | $8.06 | $8.18 | $8.03 | $8.09 | $7.31 | 21,025,910 |
| 2019-04-29 | $8.09 | $8.23 | $8.03 | $8.06 | $7.28 | 25,929,240 |
| 2019-04-26 | $8.18 | $8.24 | $8.06 | $8.07 | $7.29 | 27,017,220 |
| 2019-04-25 | $8.29 | $8.38 | $8.17 | $8.21 | $7.42 | 22,214,040 |
| 2019-04-24 | $8.34 | $8.36 | $8.23 | $8.33 | $7.53 | 24,800,440 |
| 2019-04-23 | $8.44 | $8.44 | $8.31 | $8.35 | $7.54 | 27,099,530 |
| 2019-04-22 | $8.53 | $8.55 | $8.40 | $8.41 | $7.60 | 27,765,690 |
| 2019-04-19 | $8.46 | $8.55 | $8.44 | $8.53 | $7.71 | 20,430,920 |
| 2019-04-18 | $8.60 | $8.63 | $8.41 | $8.49 | $7.67 | 48,628,240 |
| 2019-04-17 | $8.85 | $8.86 | $8.72 | $8.76 | $7.92 | 26,440,400 |
| 2019-04-16 | $8.85 | $8.88 | $8.68 | $8.88 | $8.02 | 30,277,770 |
| 2019-04-15 | $9.10 | $9.14 | $8.84 | $8.85 | $8.00 | 39,611,500 |
| 2019-04-12 | $8.60 | $9.09 | $8.60 | $9.00 | $8.13 | 54,994,550 |
| 2019-04-11 | $8.79 | $8.91 | $8.65 | $8.65 | $7.82 | 30,281,070 |
| 2019-04-10 | $8.65 | $8.83 | $8.55 | $8.82 | $7.97 | 39,644,000 |
| 2019-04-09 | $8.73 | $8.75 | $8.60 | $8.66 | $7.83 | 27,135,400 |
| 2019-04-08 | $8.69 | $8.79 | $8.59 | $8.73 | $7.89 | 50,488,600 |
| 2019-04-05 | $8.62 | $8.62 | $8.62 | $8.62 | $7.79 | 0 |
| 2019-04-04 | $8.70 | $8.74 | $8.60 | $8.62 | $7.79 | 41,854,440 |
| 2019-04-03 | $8.35 | $8.67 | $8.32 | $8.66 | $7.83 | 59,878,330 |
| 2019-04-02 | $8.40 | $8.48 | $8.34 | $8.36 | $7.55 | 39,674,790 |
| 2019-04-01 | $8.32 | $8.45 | $8.31 | $8.40 | $7.59 | 57,503,320 |
| 2019-03-29 | $8.20 | $8.34 | $8.08 | $8.30 | $7.50 | 46,357,580 |
| 2019-03-28 | $8.14 | $8.18 | $8.09 | $8.16 | $7.37 | 23,489,160 |
| 2019-03-27 | $8.23 | $8.30 | $8.11 | $8.13 | $7.35 | 28,040,570 |
| 2019-03-26 | $8.38 | $8.43 | $8.22 | $8.23 | $7.44 | 18,586,490 |
| 2019-03-25 | $8.41 | $8.52 | $8.36 | $8.40 | $7.59 | 22,666,800 |
| 2019-03-22 | $8.46 | $8.51 | $8.33 | $8.51 | $7.69 | 27,392,250 |
| 2019-03-21 | $8.50 | $8.54 | $8.44 | $8.48 | $7.66 | 38,414,560 |
| 2019-03-20 | $8.49 | $8.57 | $8.42 | $8.53 | $7.71 | 35,973,870 |
| 2019-03-19 | $8.35 | $8.56 | $8.30 | $8.49 | $7.67 | 49,927,470 |
| 2019-03-18 | $8.30 | $8.38 | $8.20 | $8.35 | $7.54 | 43,828,840 |
| 2019-03-15 | $8.14 | $8.21 | $8.08 | $8.11 | $7.33 | 24,806,260 |
| 2019-03-14 | $8.22 | $8.23 | $8.07 | $8.12 | $7.34 | 26,724,300 |
| 2019-03-13 | $8.30 | $8.32 | $8.16 | $8.24 | $7.45 | 34,677,810 |
| 2019-03-12 | $8.15 | $8.44 | $8.13 | $8.34 | $7.54 | 60,033,870 |
| 2019-03-11 | $8.12 | $8.19 | $8.03 | $8.15 | $7.36 | 40,155,380 |
| 2019-03-08 | $8.31 | $8.31 | $8.07 | $8.10 | $7.32 | 47,779,070 |
| 2019-03-07 | $8.44 | $8.49 | $8.32 | $8.34 | $7.54 | 49,539,760 |
| 2019-03-06 | $8.31 | $8.47 | $8.22 | $8.43 | $7.62 | 70,846,110 |
| 2019-03-05 | $8.25 | $8.33 | $8.21 | $8.29 | $7.49 | 56,790,800 |
| 2019-03-04 | $8.14 | $8.31 | $8.09 | $8.21 | $7.42 | 56,919,100 |
| 2019-03-01 | $8.10 | $8.16 | $7.99 | $8.14 | $7.36 | 42,514,470 |
| 2019-02-28 | $8.26 | $8.26 | $8.07 | $8.08 | $7.30 | 53,653,060 |
| 2019-02-27 | $8.32 | $8.40 | $8.24 | $8.26 | $7.46 | 40,215,720 |
| 2019-02-26 | $8.40 | $8.49 | $8.33 | $8.35 | $7.54 | 51,386,150 |
| 2019-02-25 | $8.28 | $8.46 | $8.24 | $8.45 | $7.64 | 60,860,120 |
| 2019-02-22 | $8.21 | $8.32 | $8.16 | $8.27 | $7.47 | 26,048,360 |
| 2019-02-21 | $8.31 | $8.37 | $8.23 | $8.23 | $7.44 | 32,854,410 |
| 2019-02-20 | $8.32 | $8.38 | $8.24 | $8.37 | $7.56 | 22,335,790 |
| 2019-02-19 | $8.48 | $8.48 | $8.22 | $8.31 | $7.51 | 36,323,890 |
| 2019-02-18 | $8.45 | $8.53 | $8.40 | $8.45 | $7.64 | 33,572,090 |
| 2019-02-15 | $8.49 | $8.54 | $8.39 | $8.41 | $7.60 | 16,694,280 |
| 2019-02-14 | $8.57 | $8.57 | $8.47 | $8.52 | $7.70 | 15,517,960 |
| 2019-02-13 | $8.53 | $8.61 | $8.48 | $8.57 | $7.74 | 20,858,880 |
| 2019-02-12 | $8.38 | $8.62 | $8.28 | $8.58 | $7.75 | 30,441,520 |
| 2019-02-11 | $8.27 | $8.42 | $8.25 | $8.33 | $7.53 | 21,708,710 |
| 2019-02-08 | $8.27 | $8.27 | $8.27 | $8.27 | $7.47 | 0 |
| 2019-02-07 | $8.27 | $8.27 | $8.27 | $8.27 | $7.47 | 0 |
| 2019-02-06 | $8.27 | $8.27 | $8.27 | $8.27 | $7.47 | 0 |
| 2019-02-05 | $8.27 | $8.27 | $8.27 | $8.27 | $7.47 | 0 |
| 2019-02-04 | $8.27 | $8.27 | $8.27 | $8.27 | $7.47 | 0 |
| 2019-02-01 | $8.17 | $8.28 | $8.17 | $8.27 | $7.47 | 14,116,510 |
| 2019-01-31 | $8.16 | $8.29 | $8.12 | $8.13 | $7.35 | 17,544,440 |
| 2019-01-30 | $8.29 | $8.32 | $8.10 | $8.14 | $7.36 | 18,077,280 |
| 2019-01-29 | $8.27 | $8.33 | $8.17 | $8.32 | $7.52 | 13,258,060 |
| 2019-01-28 | $8.27 | $8.38 | $8.18 | $8.22 | $7.43 | 17,831,750 |
| 2019-01-25 | $8.30 | $8.46 | $8.20 | $8.24 | $7.45 | 21,374,440 |
| 2019-01-24 | $8.29 | $8.34 | $8.20 | $8.29 | $7.49 | 14,859,340 |
| 2019-01-23 | $8.29 | $8.35 | $8.18 | $8.27 | $7.47 | 17,605,350 |
| 2019-01-22 | $8.35 | $8.38 | $8.17 | $8.20 | $7.41 | 17,341,910 |
| 2019-01-21 | $8.40 | $8.50 | $8.21 | $8.31 | $7.51 | 35,420,350 |
| 2019-01-18 | $8.15 | $8.40 | $8.10 | $8.35 | $7.54 | 36,160,530 |
| 2019-01-17 | $8.02 | $8.22 | $8.02 | $8.06 | $7.28 | 16,978,600 |
| 2019-01-16 | $7.81 | $8.02 | $7.81 | $7.97 | $7.20 | 13,949,160 |
| 2019-01-15 | $7.72 | $7.85 | $7.65 | $7.82 | $7.07 | 12,265,460 |
| 2019-01-14 | $7.75 | $7.76 | $7.62 | $7.73 | $6.98 | 13,928,000 |
| 2019-01-11 | $7.85 | $7.85 | $7.64 | $7.70 | $6.96 | 19,837,480 |
| 2019-01-10 | $7.82 | $7.91 | $7.81 | $7.86 | $7.10 | 12,843,960 |
| 2019-01-09 | $8.02 | $8.05 | $7.86 | $7.86 | $7.10 | 18,652,250 |
| 2019-01-08 | $7.84 | $8.02 | $7.80 | $8.02 | $7.25 | 17,754,040 |
| 2019-01-07 | $7.82 | $7.91 | $7.80 | $7.90 | $7.14 | 17,458,880 |
| 2019-01-04 | $7.74 | $7.89 | $7.71 | $7.80 | $7.05 | 18,360,130 |
| 2019-01-03 | $7.75 | $7.86 | $7.65 | $7.75 | $7.00 | 20,057,920 |
| 2019-01-02 | $8.05 | $8.08 | $7.71 | $7.76 | $7.01 | 27,496,100 |
| 2019-01-01 | $8.05 | $8.05 | $8.05 | $8.05 | $7.27 | 0 |
| 2018-12-31 | $8.05 | $8.05 | $8.05 | $8.05 | $7.27 | 0 |
| 2018-12-28 | $7.94 | $8.07 | $7.90 | $8.05 | $7.27 | 32,102,210 |
| 2018-12-27 | $7.87 | $7.95 | $7.84 | $7.94 | $7.17 | 21,093,620 |
| 2018-12-26 | $7.87 | $7.88 | $7.72 | $7.86 | $7.10 | 13,418,900 |
| 2018-12-25 | $7.80 | $7.88 | $7.69 | $7.87 | $7.11 | 17,434,780 |
| 2018-12-24 | $7.82 | $7.89 | $7.73 | $7.77 | $7.02 | 12,674,240 |
| 2018-12-21 | $7.74 | $7.88 | $7.74 | $7.84 | $7.08 | 25,126,920 |
| 2018-12-20 | $7.79 | $7.89 | $7.71 | $7.76 | $7.01 | 18,579,430 |
| 2018-12-19 | $7.87 | $7.95 | $7.78 | $7.81 | $7.06 | 24,689,680 |
| 2018-12-18 | $7.63 | $7.87 | $7.60 | $7.85 | $7.09 | 32,714,520 |
| 2018-12-17 | $7.64 | $7.70 | $7.53 | $7.62 | $6.89 | 18,423,810 |
| 2018-12-14 | $7.68 | $7.70 | $7.62 | $7.64 | $6.90 | 14,808,610 |
| 2018-12-13 | $7.63 | $7.70 | $7.56 | $7.62 | $6.89 | 19,679,420 |
| 2018-12-12 | $7.63 | $7.66 | $7.56 | $7.64 | $6.90 | 15,183,200 |
| 2018-12-11 | $7.64 | $7.68 | $7.54 | $7.60 | $6.87 | 12,449,680 |
| 2018-12-10 | $7.59 | $7.66 | $7.57 | $7.61 | $6.88 | 11,985,770 |
| 2018-12-07 | $7.44 | $7.63 | $7.44 | $7.60 | $6.87 | 21,546,880 |
| 2018-12-06 | $7.52 | $7.56 | $7.40 | $7.44 | $6.72 | 15,038,720 |
| 2018-12-05 | $7.43 | $7.55 | $7.41 | $7.55 | $6.82 | 16,150,350 |
| 2018-12-04 | $7.40 | $7.51 | $7.33 | $7.49 | $6.77 | 17,641,230 |
| 2018-12-03 | $7.40 | $7.42 | $7.32 | $7.40 | $6.69 | 15,610,730 |
| 2018-11-30 | $7.15 | $7.31 | $7.12 | $7.30 | $6.60 | 11,559,990 |
| 2018-11-29 | $7.24 | $7.37 | $7.13 | $7.15 | $6.46 | 15,291,600 |
| 2018-11-28 | $7.18 | $7.24 | $7.12 | $7.22 | $6.52 | 10,198,120 |
| 2018-11-27 | $7.19 | $7.24 | $7.15 | $7.19 | $6.50 | 11,431,360 |
| 2018-11-26 | $7.14 | $7.24 | $7.08 | $7.20 | $6.51 | 13,668,880 |
| 2018-11-23 | $7.20 | $7.27 | $7.13 | $7.13 | $6.44 | 13,136,780 |
| 2018-11-22 | $7.37 | $7.41 | $7.21 | $7.21 | $6.51 | 14,508,000 |
| 2018-11-21 | $7.40 | $7.42 | $7.34 | $7.37 | $6.66 | 12,448,100 |
| 2018-11-20 | $7.53 | $7.62 | $7.40 | $7.42 | $6.70 | 16,541,110 |
| 2018-11-19 | $7.49 | $7.56 | $7.46 | $7.54 | $6.81 | 14,000,430 |
| 2018-11-16 | $7.63 | $7.64 | $7.43 | $7.52 | $6.79 | 16,557,840 |
| 2018-11-15 | $7.49 | $7.61 | $7.49 | $7.61 | $6.88 | 11,388,950 |
| 2018-11-14 | $7.61 | $7.64 | $7.49 | $7.53 | $6.80 | 17,014,090 |
| 2018-11-13 | $7.47 | $7.60 | $7.42 | $7.59 | $6.86 | 21,458,420 |
| 2018-11-12 | $7.46 | $7.60 | $7.43 | $7.50 | $6.78 | 24,241,410 |
| 2018-11-09 | $7.47 | $7.54 | $7.40 | $7.45 | $6.73 | 13,268,480 |
| 2018-11-08 | $7.50 | $7.59 | $7.45 | $7.49 | $6.77 | 17,875,420 |
| 2018-11-07 | $7.50 | $7.57 | $7.38 | $7.45 | $6.73 | 16,279,190 |
| 2018-11-06 | $7.43 | $7.50 | $7.36 | $7.47 | $6.75 | 19,880,780 |
| 2018-11-05 | $7.44 | $7.50 | $7.39 | $7.43 | $6.71 | 21,055,520 |
| 2018-11-02 | $7.33 | $7.45 | $7.31 | $7.44 | $6.72 | 20,994,410 |
| 2018-11-01 | $7.17 | $7.36 | $7.12 | $7.30 | $6.60 | 24,826,220 |
| 2018-10-31 | $7.00 | $7.18 | $6.99 | $7.11 | $6.42 | 20,040,770 |
| 2018-10-30 | $6.98 | $7.02 | $6.91 | $6.94 | $6.27 | 11,265,530 |
| 2018-10-29 | $6.97 | $7.02 | $6.90 | $6.95 | $6.28 | 14,264,890 |
| 2018-10-26 | $6.96 | $7.04 | $6.90 | $7.02 | $6.34 | 11,972,600 |
| 2018-10-25 | $6.95 | $6.98 | $6.78 | $6.96 | $6.29 | 22,095,090 |
| 2018-10-24 | $7.16 | $7.24 | $6.93 | $7.06 | $6.38 | 17,565,390 |
| 2018-10-23 | $7.33 | $7.33 | $7.14 | $7.17 | $6.48 | 14,806,420 |
| 2018-10-22 | $7.09 | $7.37 | $7.08 | $7.35 | $6.64 | 18,029,610 |
| 2018-10-19 | $6.90 | $7.09 | $6.90 | $7.08 | $6.40 | 16,979,970 |
| 2018-10-18 | $7.10 | $7.13 | $6.95 | $6.98 | $6.31 | 17,325,660 |
| 2018-10-17 | $7.09 | $7.21 | $7.09 | $7.12 | $6.43 | 10,900,610 |
| 2018-10-16 | $7.08 | $7.14 | $7.00 | $7.05 | $6.37 | 8,389,440 |
| 2018-10-15 | $7.15 | $7.18 | $7.06 | $7.08 | $6.40 | 11,834,710 |
| 2018-10-12 | $7.06 | $7.23 | $6.99 | $7.16 | $6.47 | 18,523,170 |
| 2018-10-11 | $7.20 | $7.30 | $6.98 | $7.09 | $6.41 | 25,022,290 |
| 2018-10-10 | $7.40 | $7.45 | $7.28 | $7.34 | $6.63 | 12,894,240 |
| 2018-10-09 | $7.41 | $7.51 | $7.27 | $7.38 | $6.67 | 21,061,210 |
| 2018-10-08 | $7.60 | $7.64 | $7.37 | $7.40 | $6.69 | 24,224,720 |
| 2018-10-05 | $7.68 | $7.68 | $7.68 | $7.68 | $6.94 | 0 |
| 2018-10-04 | $7.68 | $7.68 | $7.68 | $7.68 | $6.94 | 0 |
| 2018-10-03 | $7.68 | $7.68 | $7.68 | $7.68 | $6.94 | 0 |
| 2018-10-02 | $7.68 | $7.68 | $7.68 | $7.68 | $6.94 | 0 |
| 2018-10-01 | $7.68 | $7.68 | $7.68 | $7.68 | $6.94 | 0 |
| 2018-09-28 | $7.70 | $7.74 | $7.63 | $7.68 | $6.94 | 20,193,020 |
| 2018-09-27 | $7.52 | $7.83 | $7.50 | $7.70 | $6.96 | 33,284,490 |
| 2018-09-26 | $7.55 | $7.59 | $7.48 | $7.50 | $6.78 | 12,857,520 |
| 2018-09-25 | $7.53 | $7.57 | $7.45 | $7.53 | $6.80 | 9,424,600 |
| 2018-09-24 | $7.54 | $7.54 | $7.54 | $7.54 | $6.81 | 0 |
| 2018-09-21 | $7.57 | $7.58 | $7.46 | $7.54 | $6.81 | 13,669,350 |
| 2018-09-20 | $7.52 | $7.58 | $7.46 | $7.55 | $6.82 | 8,791,910 |
| 2018-09-19 | $7.43 | $7.61 | $7.38 | $7.51 | $6.79 | 14,812,950 |
| 2018-09-18 | $7.15 | $7.46 | $7.14 | $7.45 | $6.73 | 16,413,010 |
| 2018-09-17 | $7.34 | $7.41 | $7.13 | $7.18 | $6.49 | 12,382,260 |
| 2018-09-14 | $7.32 | $7.36 | $7.26 | $7.34 | $6.63 | 5,716,480 |
| 2018-09-13 | $7.23 | $7.33 | $7.18 | $7.32 | $6.61 | 8,978,000 |
| 2018-09-12 | $7.21 | $7.28 | $7.13 | $7.19 | $6.50 | 8,723,890 |
| 2018-09-11 | $7.21 | $7.26 | $7.12 | $7.22 | $6.52 | 10,014,400 |
| 2018-09-10 | $7.29 | $7.34 | $7.11 | $7.22 | $6.52 | 11,521,330 |
| 2018-09-07 | $7.43 | $7.46 | $7.24 | $7.29 | $6.59 | 9,326,860 |
| 2018-09-06 | $7.25 | $7.46 | $7.22 | $7.41 | $6.70 | 14,082,570 |
| 2018-09-05 | $7.47 | $7.57 | $7.27 | $7.30 | $6.60 | 14,107,600 |
| 2018-09-04 | $7.33 | $7.49 | $7.33 | $7.46 | $6.74 | 9,271,290 |
| 2018-09-03 | $7.37 | $7.43 | $7.29 | $7.34 | $6.63 | 9,715,930 |
| 2018-08-31 | $7.36 | $7.44 | $7.31 | $7.37 | $6.66 | 8,854,780 |
| 2018-08-30 | $7.39 | $7.46 | $7.36 | $7.44 | $6.72 | 6,493,860 |
| 2018-08-29 | $7.47 | $7.48 | $7.43 | $7.45 | $6.73 | 6,318,920 |
| 2018-08-28 | $7.44 | $7.51 | $7.39 | $7.50 | $6.78 | 9,119,630 |
| 2018-08-27 | $7.41 | $7.47 | $7.35 | $7.46 | $6.74 | 10,831,450 |
| 2018-08-24 | $7.31 | $7.43 | $7.25 | $7.41 | $6.70 | 7,717,020 |
| 2018-08-23 | $7.32 | $7.39 | $7.28 | $7.37 | $6.66 | 6,237,390 |
| 2018-08-22 | $7.45 | $7.45 | $7.33 | $7.37 | $6.66 | 6,042,850 |
| 2018-08-21 | $7.38 | $7.46 | $7.35 | $7.42 | $6.70 | 12,301,750 |
| 2018-08-20 | $7.29 | $7.38 | $7.24 | $7.38 | $6.67 | 16,785,300 |
| 2018-08-17 | $7.20 | $7.37 | $7.16 | $7.28 | $6.58 | 23,189,060 |
| 2018-08-16 | $7.20 | $7.29 | $7.11 | $7.15 | $6.46 | 13,940,300 |
| 2018-08-15 | $7.35 | $7.41 | $7.16 | $7.20 | $6.51 | 16,537,190 |
| 2018-08-14 | $7.34 | $7.36 | $7.23 | $7.30 | $6.60 | 10,727,550 |
| 2018-08-13 | $7.34 | $7.37 | $7.23 | $7.35 | $6.64 | 19,146,030 |
| 2018-08-10 | $7.60 | $7.63 | $7.33 | $7.38 | $6.67 | 31,395,360 |
| 2018-08-09 | $7.48 | $7.67 | $7.43 | $7.62 | $6.89 | 15,500,610 |
| 2018-08-08 | $7.52 | $7.60 | $7.44 | $7.49 | $6.77 | 15,538,290 |
| 2018-08-07 | $7.40 | $7.60 | $7.39 | $7.55 | $6.82 | 15,143,480 |
| 2018-08-06 | $7.79 | $7.94 | $7.65 | $7.67 | $6.78 | 21,378,990 |
| 2018-08-03 | $7.68 | $7.86 | $7.67 | $7.77 | $6.87 | 18,485,710 |
| 2018-08-02 | $7.82 | $7.82 | $7.58 | $7.69 | $6.80 | 18,641,450 |
| 2018-08-01 | $7.80 | $7.87 | $7.77 | $7.80 | $6.89 | 15,295,350 |
| 2018-07-31 | $7.88 | $7.91 | $7.68 | $7.81 | $6.90 | 16,088,200 |
| 2018-07-30 | $7.86 | $7.98 | $7.80 | $7.85 | $6.94 | 15,208,660 |
| 2018-07-27 | $7.86 | $7.91 | $7.76 | $7.82 | $6.91 | 10,893,010 |
| 2018-07-26 | $7.77 | $7.94 | $7.75 | $7.90 | $6.98 | 24,811,390 |
| 2018-07-25 | $7.82 | $7.82 | $7.71 | $7.76 | $6.86 | 12,706,060 |
| 2018-07-24 | $7.87 | $7.95 | $7.74 | $7.83 | $6.92 | 22,336,210 |
| 2018-07-23 | $7.83 | $7.90 | $7.71 | $7.88 | $6.96 | 19,140,110 |
| 2018-07-20 | $7.78 | $7.95 | $7.66 | $7.89 | $6.97 | 34,437,880 |
| 2018-07-19 | $7.67 | $7.83 | $7.66 | $7.78 | $6.88 | 32,417,570 |
| 2018-07-18 | $7.38 | $7.77 | $7.37 | $7.68 | $6.79 | 39,027,220 |
| 2018-07-17 | $7.42 | $7.47 | $7.35 | $7.38 | $6.52 | 9,995,510 |
| 2018-07-16 | $7.26 | $7.42 | $7.20 | $7.41 | $6.55 | 16,492,400 |
| 2018-07-13 | $7.29 | $7.34 | $7.23 | $7.25 | $6.41 | 8,690,850 |
| 2018-07-12 | $7.15 | $7.31 | $7.10 | $7.29 | $6.44 | 13,973,140 |
| 2018-07-11 | $7.10 | $7.14 | $7.07 | $7.12 | $6.29 | 6,798,310 |
| 2018-07-10 | $7.21 | $7.25 | $7.16 | $7.19 | $6.35 | 10,068,730 |
| 2018-07-09 | $7.01 | $7.24 | $7.01 | $7.18 | $6.34 | 14,746,660 |
| 2018-07-06 | $7.10 | $7.17 | $6.92 | $7.03 | $6.21 | 16,730,750 |
| 2018-07-05 | $7.36 | $7.38 | $7.16 | $7.20 | $6.36 | 17,958,730 |
| 2018-07-04 | $7.39 | $7.46 | $7.31 | $7.34 | $6.49 | 15,004,760 |
| 2018-07-03 | $7.33 | $7.41 | $7.21 | $7.34 | $6.49 | 15,140,300 |
| 2018-07-02 | $7.23 | $7.48 | $7.23 | $7.31 | $6.46 | 24,346,520 |
| 2018-06-29 | $7.19 | $7.30 | $7.14 | $7.27 | $6.42 | 12,583,940 |
| 2018-06-28 | $7.21 | $7.24 | $7.13 | $7.19 | $6.35 | 11,473,140 |
| 2018-06-27 | $7.36 | $7.42 | $7.11 | $7.28 | $6.43 | 13,880,140 |
| 2018-06-26 | $7.43 | $7.49 | $7.27 | $7.36 | $6.50 | 15,780,410 |
| 2018-06-25 | $7.46 | $7.55 | $7.45 | $7.48 | $6.61 | 9,873,780 |
| 2018-06-22 | $7.41 | $7.48 | $7.23 | $7.46 | $6.59 | 16,564,730 |
| 2018-06-21 | $7.47 | $7.56 | $7.40 | $7.44 | $6.57 | 15,280,790 |
| 2018-06-20 | $7.37 | $7.49 | $7.36 | $7.47 | $6.60 | 16,505,110 |
| 2018-06-19 | $7.70 | $7.70 | $7.30 | $7.41 | $6.55 | 26,039,090 |
| 2018-06-18 | $7.70 | $7.70 | $7.70 | $7.70 | $6.80 | 0 |
| 2018-06-15 | $7.79 | $7.84 | $7.64 | $7.70 | $6.80 | 15,314,870 |
| 2018-06-14 | $7.69 | $7.91 | $7.64 | $7.79 | $6.88 | 28,084,140 |
| 2018-06-13 | $7.55 | $7.82 | $7.54 | $7.71 | $6.81 | 31,097,280 |
| 2018-06-12 | $7.50 | $7.64 | $7.37 | $7.55 | $6.67 | 17,357,230 |
| 2018-06-11 | $7.40 | $7.52 | $7.39 | $7.51 | $6.64 | 13,961,340 |
| 2018-06-08 | $7.56 | $7.58 | $7.40 | $7.45 | $6.58 | 16,204,100 |
| 2018-06-07 | $7.77 | $7.82 | $7.54 | $7.55 | $6.67 | 27,667,130 |
| 2018-06-06 | $7.62 | $7.80 | $7.60 | $7.79 | $6.88 | 27,098,150 |
| 2018-06-05 | $7.65 | $7.66 | $7.56 | $7.63 | $6.74 | 15,400,490 |
| 2018-06-04 | $7.44 | $7.66 | $7.44 | $7.65 | $6.76 | 19,508,880 |
| 2018-06-01 | $7.51 | $7.61 | $7.44 | $7.46 | $6.59 | 12,733,920 |
| 2018-05-31 | $7.45 | $7.59 | $7.41 | $7.54 | $6.66 | 19,583,960 |
| 2018-05-30 | $7.46 | $7.56 | $7.37 | $7.43 | $6.57 | 22,441,170 |
| 2018-05-29 | $7.50 | $7.61 | $7.44 | $7.54 | $6.66 | 19,762,460 |
| 2018-05-28 | $7.60 | $7.61 | $7.28 | $7.51 | $6.64 | 28,867,990 |
| 2018-05-25 | $7.54 | $7.65 | $7.42 | $7.61 | $6.72 | 32,974,390 |
| 2018-05-24 | $7.64 | $7.73 | $7.45 | $7.47 | $6.60 | 29,687,270 |
| 2018-05-23 | $7.41 | $7.72 | $7.41 | $7.67 | $6.78 | 53,538,940 |
| 2018-05-22 | $7.46 | $7.50 | $7.41 | $7.45 | $6.58 | 13,368,580 |
| 2018-05-21 | $7.39 | $7.48 | $7.39 | $7.47 | $6.60 | 18,212,300 |
| 2018-05-18 | $7.31 | $7.41 | $7.19 | $7.36 | $6.50 | 18,247,610 |
| 2018-05-17 | $7.31 | $7.37 | $7.30 | $7.32 | $6.47 | 12,672,070 |
| 2018-05-16 | $7.34 | $7.39 | $7.29 | $7.29 | $6.44 | 15,091,890 |
| 2018-05-15 | $7.18 | $7.35 | $7.17 | $7.34 | $6.49 | 22,524,740 |
| 2018-05-14 | $7.25 | $7.27 | $7.12 | $7.20 | $6.36 | 23,833,130 |
| 2018-05-11 | $7.07 | $7.16 | $7.04 | $7.14 | $6.31 | 16,779,380 |
| 2018-05-10 | $7.04 | $7.08 | $7.02 | $7.06 | $6.24 | 8,421,080 |
| 2018-05-09 | $6.98 | $7.07 | $6.96 | $7.05 | $6.23 | 12,656,990 |
| 2018-05-08 | $6.95 | $7.00 | $6.94 | $6.98 | $6.17 | 6,972,810 |
| 2018-05-07 | $6.93 | $7.01 | $6.91 | $6.96 | $6.15 | 15,160,250 |
| 2018-05-04 | $6.85 | $6.95 | $6.79 | $6.94 | $6.13 | 13,816,810 |
| 2018-05-03 | $6.86 | $6.89 | $6.77 | $6.87 | $6.07 | 13,231,150 |
| 2018-05-02 | $6.79 | $6.89 | $6.74 | $6.87 | $6.07 | 13,650,100 |
| 2018-05-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.02 | 0 |
| 2018-04-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.02 | 0 |
| 2018-04-27 | $6.62 | $6.87 | $6.60 | $6.81 | $6.02 | 15,080,410 |
| 2018-04-26 | $6.67 | $6.69 | $6.62 | $6.63 | $5.86 | 6,008,660 |
| 2018-04-25 | $6.71 | $6.71 | $6.65 | $6.69 | $5.91 | 8,399,030 |
| 2018-04-24 | $6.64 | $6.76 | $6.63 | $6.72 | $5.94 | 11,242,270 |
| 2018-04-23 | $6.63 | $6.68 | $6.58 | $6.65 | $5.88 | 8,619,370 |
| 2018-04-20 | $6.75 | $6.81 | $6.64 | $6.65 | $5.88 | 10,566,510 |
| 2018-04-19 | $6.87 | $6.88 | $6.72 | $6.78 | $5.99 | 14,558,130 |
| 2018-04-18 | $7.01 | $7.03 | $6.82 | $6.89 | $6.09 | 10,006,650 |
| 2018-04-17 | $6.97 | $7.05 | $6.92 | $6.99 | $6.18 | 9,743,210 |
| 2018-04-16 | $7.10 | $7.11 | $6.95 | $6.97 | $6.16 | 13,467,400 |
| 2018-04-13 | $7.12 | $7.15 | $7.07 | $7.14 | $6.31 | 10,919,300 |
| 2018-04-12 | $7.12 | $7.16 | $7.09 | $7.12 | $6.29 | 10,235,230 |
| 2018-04-11 | $7.07 | $7.16 | $7.05 | $7.14 | $6.31 | 15,038,710 |
| 2018-04-10 | $6.99 | $7.07 | $6.94 | $7.06 | $6.24 | 15,812,340 |
| 2018-04-09 | $6.90 | $7.00 | $6.88 | $7.00 | $6.19 | 16,359,290 |
| 2018-04-06 | $6.93 | $6.93 | $6.93 | $6.93 | $6.12 | 0 |
| 2018-04-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.12 | 0 |
| 2018-04-04 | $6.95 | $6.99 | $6.92 | $6.93 | $6.12 | 13,669,670 |
| 2018-04-03 | $7.00 | $7.00 | $6.92 | $6.95 | $6.14 | 13,798,770 |
| 2018-04-02 | $7.08 | $7.09 | $7.02 | $7.02 | $6.20 | 11,694,390 |
| 2018-03-30 | $7.10 | $7.12 | $7.02 | $7.11 | $6.28 | 18,889,880 |
| 2018-03-29 | $6.98 | $7.09 | $6.98 | $7.06 | $6.24 | 25,481,330 |
| 2018-03-28 | $6.98 | $7.01 | $6.92 | $6.96 | $6.15 | 16,920,000 |
| 2018-03-27 | $6.95 | $7.06 | $6.94 | $7.04 | $6.22 | 24,773,080 |
| 2018-03-26 | $6.91 | $7.04 | $6.84 | $6.95 | $6.14 | 18,636,530 |
| 2018-03-23 | $6.99 | $7.07 | $6.91 | $7.01 | $6.19 | 27,497,620 |
| 2018-03-22 | $7.10 | $7.15 | $7.01 | $7.11 | $6.28 | 19,781,900 |
| 2018-03-21 | $7.16 | $7.20 | $7.11 | $7.12 | $6.29 | 15,115,160 |
| 2018-03-20 | $7.16 | $7.20 | $7.12 | $7.20 | $6.36 | 15,935,430 |
| 2018-03-19 | $7.13 | $7.20 | $7.11 | $7.17 | $6.34 | 8,941,410 |
| 2018-03-16 | $7.20 | $7.23 | $7.14 | $7.15 | $6.32 | 11,600,890 |
| 2018-03-15 | $7.24 | $7.26 | $7.17 | $7.20 | $6.36 | 12,337,260 |
| 2018-03-14 | $7.26 | $7.29 | $7.23 | $7.25 | $6.41 | 15,756,240 |
| 2018-03-13 | $7.28 | $7.30 | $7.23 | $7.27 | $6.42 | 18,517,430 |
| 2018-03-12 | $7.26 | $7.30 | $7.21 | $7.29 | $6.44 | 22,427,500 |
| 2018-03-09 | $7.31 | $7.31 | $7.20 | $7.27 | $6.42 | 16,805,550 |
| 2018-03-08 | $7.10 | $7.27 | $7.10 | $7.26 | $6.42 | 22,016,320 |
| 2018-03-07 | $7.07 | $7.17 | $7.06 | $7.10 | $6.27 | 13,711,370 |
| 2018-03-06 | $7.00 | $7.12 | $6.95 | $7.09 | $6.27 | 16,861,710 |
| 2018-03-05 | $6.90 | $7.01 | $6.88 | $7.00 | $6.19 | 14,647,780 |
| 2018-03-02 | $6.87 | $6.96 | $6.84 | $6.91 | $6.11 | 12,089,030 |
| 2018-03-01 | $6.88 | $6.94 | $6.85 | $6.89 | $6.09 | 11,462,680 |
| 2018-02-28 | $6.85 | $6.92 | $6.85 | $6.88 | $6.08 | 8,002,070 |
| 2018-02-27 | $6.89 | $6.94 | $6.87 | $6.91 | $6.11 | 10,652,660 |
| 2018-02-26 | $6.85 | $6.91 | $6.77 | $6.90 | $6.10 | 15,320,410 |
| 2018-02-23 | $6.79 | $6.85 | $6.78 | $6.84 | $6.04 | 9,027,580 |
| 2018-02-22 | $6.70 | $6.81 | $6.69 | $6.79 | $6.00 | 16,434,790 |
| 2018-02-21 | $6.69 | $6.69 | $6.69 | $6.69 | $5.91 | 0 |
| 2018-02-20 | $6.69 | $6.69 | $6.69 | $6.69 | $5.91 | 0 |
| 2018-02-19 | $6.69 | $6.69 | $6.69 | $6.69 | $5.91 | 0 |
| 2018-02-16 | $6.69 | $6.69 | $6.69 | $6.69 | $5.91 | 0 |
| 2018-02-15 | $6.69 | $6.69 | $6.69 | $6.69 | $5.91 | 0 |
| 2018-02-14 | $6.69 | $6.71 | $6.65 | $6.69 | $5.91 | 13,460,800 |
| 2018-02-13 | $6.71 | $6.79 | $6.67 | $6.69 | $5.91 | 27,298,770 |
| 2018-02-12 | $6.67 | $6.72 | $6.61 | $6.71 | $5.93 | 27,892,680 |
| 2018-02-09 | $6.81 | $6.84 | $6.51 | $6.66 | $5.89 | 45,291,750 |
| 2018-02-08 | $7.01 | $7.04 | $6.91 | $6.94 | $6.13 | 19,418,930 |
| 2018-02-07 | $7.04 | $7.08 | $6.91 | $7.00 | $6.19 | 21,858,060 |
| 2018-02-06 | $7.04 | $7.09 | $6.99 | $7.01 | $6.19 | 31,289,140 |
| 2018-02-05 | $7.11 | $7.19 | $7.09 | $7.17 | $6.34 | 13,709,530 |
| 2018-02-02 | $7.02 | $7.20 | $6.99 | $7.18 | $6.34 | 18,987,210 |
| 2018-02-01 | $7.19 | $7.20 | $7.05 | $7.07 | $6.25 | 28,092,440 |
| 2018-01-31 | $7.25 | $7.25 | $7.16 | $7.19 | $6.35 | 19,690,230 |
| 2018-01-30 | $7.27 | $7.29 | $7.22 | $7.28 | $6.43 | 18,367,590 |
| 2018-01-29 | $7.32 | $7.35 | $7.24 | $7.28 | $6.43 | 31,758,900 |
| 2018-01-26 | $7.29 | $7.34 | $7.26 | $7.32 | $6.47 | 18,180,000 |
| 2018-01-25 | $7.30 | $7.35 | $7.27 | $7.30 | $6.45 | 24,990,030 |
| 2018-01-24 | $7.23 | $7.33 | $7.20 | $7.32 | $6.47 | 32,612,930 |
| 2018-01-23 | $7.28 | $7.28 | $7.20 | $7.24 | $6.40 | 30,811,530 |
| 2018-01-22 | $7.18 | $7.29 | $7.18 | $7.28 | $6.43 | 23,280,370 |
| 2018-01-19 | $7.23 | $7.25 | $7.17 | $7.22 | $6.38 | 25,345,150 |
| 2018-01-18 | $7.19 | $7.24 | $7.15 | $7.23 | $6.39 | 20,502,040 |
| 2018-01-17 | $7.15 | $7.23 | $7.14 | $7.19 | $6.35 | 30,354,930 |
| 2018-01-16 | $7.20 | $7.21 | $7.14 | $7.19 | $6.35 | 28,532,330 |
| 2018-01-15 | $7.25 | $7.26 | $7.18 | $7.19 | $6.35 | 39,202,070 |
| 2018-01-12 | $7.38 | $7.39 | $7.28 | $7.30 | $6.45 | 35,051,400 |
| 2018-01-11 | $7.38 | $7.38 | $7.34 | $7.36 | $6.50 | 14,649,740 |
| 2018-01-10 | $7.33 | $7.42 | $7.29 | $7.40 | $6.54 | 41,296,630 |
| 2018-01-09 | $7.46 | $7.51 | $7.33 | $7.34 | $6.49 | 58,401,370 |
| 2018-01-08 | $7.53 | $7.59 | $7.47 | $7.57 | $6.69 | 26,104,990 |
| 2018-01-05 | $7.51 | $7.60 | $7.48 | $7.53 | $6.65 | 25,972,250 |
| 2018-01-04 | $7.56 | $7.56 | $7.43 | $7.52 | $6.65 | 29,128,790 |
| 2018-01-03 | $7.43 | $7.57 | $7.42 | $7.55 | $6.67 | 40,843,250 |
| 2018-01-02 | $7.33 | $7.44 | $7.32 | $7.43 | $6.57 | 34,174,880 |
| 2018-01-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.49 | 0 |
| 2017-12-29 | $7.24 | $7.36 | $7.20 | $7.34 | $6.49 | 25,500,110 |
| 2017-12-28 | $7.30 | $7.34 | $7.19 | $7.21 | $6.37 | 22,724,000 |
| 2017-12-27 | $7.39 | $7.39 | $7.28 | $7.30 | $6.45 | 13,098,410 |
| 2017-12-26 | $7.41 | $7.43 | $7.30 | $7.38 | $6.52 | 20,981,710 |
| 2017-12-25 | $7.46 | $7.51 | $7.40 | $7.41 | $6.55 | 20,149,980 |
| 2017-12-22 | $7.42 | $7.48 | $7.41 | $7.47 | $6.60 | 14,706,870 |
| 2017-12-21 | $7.42 | $7.51 | $7.39 | $7.45 | $6.58 | 21,102,390 |
| 2017-12-20 | $7.37 | $7.44 | $7.36 | $7.42 | $6.56 | 14,355,670 |
| 2017-12-19 | $7.40 | $7.44 | $7.35 | $7.37 | $6.51 | 14,957,170 |
| 2017-12-18 | $7.40 | $7.48 | $7.39 | $7.42 | $6.56 | 23,517,260 |
| 2017-12-15 | $7.30 | $7.41 | $7.29 | $7.38 | $6.52 | 27,339,100 |
| 2017-12-14 | $7.29 | $7.32 | $7.28 | $7.29 | $6.44 | 9,912,740 |
| 2017-12-13 | $7.25 | $7.30 | $7.23 | $7.29 | $6.44 | 11,909,240 |
| 2017-12-12 | $7.32 | $7.35 | $7.25 | $7.27 | $6.42 | 12,143,840 |
| 2017-12-11 | $7.25 | $7.35 | $7.23 | $7.34 | $6.49 | 17,906,140 |
| 2017-12-08 | $7.29 | $7.31 | $7.24 | $7.26 | $6.42 | 27,337,200 |
| 2017-12-07 | $7.36 | $7.37 | $7.27 | $7.29 | $6.44 | 26,591,720 |
| 2017-12-06 | $7.39 | $7.43 | $7.32 | $7.33 | $6.48 | 25,132,260 |
| 2017-12-05 | $7.39 | $7.49 | $7.36 | $7.39 | $6.53 | 26,329,470 |
| 2017-12-04 | $7.46 | $7.47 | $7.35 | $7.39 | $6.53 | 26,886,760 |
| 2017-12-01 | $7.49 | $7.53 | $7.45 | $7.47 | $6.60 | 13,415,630 |
| 2017-11-30 | $7.50 | $7.56 | $7.45 | $7.52 | $6.65 | 19,712,750 |
| 2017-11-29 | $7.63 | $7.63 | $7.49 | $7.54 | $6.66 | 32,679,950 |
| 2017-11-28 | $7.72 | $7.72 | $7.59 | $7.61 | $6.72 | 27,126,580 |
| 2017-11-27 | $7.75 | $7.78 | $7.66 | $7.76 | $6.86 | 44,589,610 |
| 2017-11-24 | $7.76 | $7.79 | $7.63 | $7.78 | $6.88 | 33,792,700 |
| 2017-11-23 | $7.80 | $7.86 | $7.74 | $7.78 | $6.88 | 33,993,780 |
| 2017-11-22 | $7.81 | $7.96 | $7.76 | $7.78 | $6.88 | 44,014,720 |
| 2017-11-21 | $7.50 | $7.82 | $7.48 | $7.81 | $6.90 | 84,795,640 |
| 2017-11-20 | $7.50 | $7.57 | $7.44 | $7.48 | $6.61 | 28,663,040 |
| 2017-11-17 | $7.36 | $7.57 | $7.34 | $7.55 | $6.67 | 52,541,140 |
| 2017-11-16 | $7.36 | $7.40 | $7.33 | $7.34 | $6.49 | 20,011,210 |
| 2017-11-15 | $7.40 | $7.41 | $7.30 | $7.38 | $6.52 | 45,186,190 |
| 2017-11-14 | $7.51 | $7.54 | $7.39 | $7.40 | $6.54 | 37,792,360 |
| 2017-11-13 | $7.53 | $7.61 | $7.46 | $7.51 | $6.64 | 60,241,330 |
| 2017-11-10 | $7.68 | $7.75 | $7.65 | $7.74 | $6.84 | 29,833,030 |
| 2017-11-09 | $7.67 | $7.69 | $7.60 | $7.68 | $6.79 | 18,341,190 |
| 2017-11-08 | $7.58 | $7.74 | $7.58 | $7.64 | $6.75 | 36,332,100 |
| 2017-11-07 | $7.48 | $7.58 | $7.45 | $7.58 | $6.70 | 26,937,810 |
| 2017-11-06 | $7.48 | $7.51 | $7.42 | $7.48 | $6.61 | 18,485,380 |
| 2017-11-03 | $7.48 | $7.53 | $7.39 | $7.50 | $6.63 | 35,843,450 |
| 2017-11-02 | $7.45 | $7.50 | $7.43 | $7.49 | $6.62 | 17,690,270 |
| 2017-11-01 | $7.51 | $7.52 | $7.44 | $7.47 | $6.60 | 27,529,110 |
| 2017-10-31 | $7.54 | $7.57 | $7.48 | $7.50 | $6.63 | 17,448,370 |
| 2017-10-30 | $7.61 | $7.63 | $7.49 | $7.58 | $6.70 | 32,487,620 |
| 2017-10-27 | $7.64 | $7.69 | $7.60 | $7.61 | $6.72 | 20,654,890 |
| 2017-10-26 | $7.65 | $7.67 | $7.61 | $7.65 | $6.76 | 15,784,290 |
| 2017-10-25 | $7.68 | $7.72 | $7.63 | $7.66 | $6.77 | 17,235,890 |
| 2017-10-24 | $7.58 | $7.71 | $7.56 | $7.70 | $6.80 | 38,100,990 |
| 2017-10-23 | $7.64 | $7.64 | $7.55 | $7.58 | $6.70 | 14,878,030 |
| 2017-10-20 | $7.69 | $7.70 | $7.61 | $7.64 | $6.75 | 19,009,880 |
| 2017-10-19 | $7.61 | $7.70 | $7.59 | $7.69 | $6.80 | 25,634,840 |
| 2017-10-18 | $7.54 | $7.65 | $7.52 | $7.64 | $6.75 | 30,374,150 |
| 2017-10-17 | $7.55 | $7.56 | $7.46 | $7.55 | $6.67 | 16,642,350 |
| 2017-10-16 | $7.56 | $7.61 | $7.54 | $7.55 | $6.67 | 17,227,560 |
| 2017-10-13 | $7.57 | $7.60 | $7.53 | $7.57 | $6.69 | 14,171,610 |
| 2017-10-12 | $7.53 | $7.60 | $7.52 | $7.57 | $6.69 | 26,711,970 |
| 2017-10-11 | $7.46 | $7.56 | $7.46 | $7.54 | $6.66 | 34,528,620 |
| 2017-10-10 | $7.45 | $7.46 | $7.39 | $7.44 | $6.57 | 12,968,180 |
| 2017-10-09 | $7.39 | $7.46 | $7.39 | $7.45 | $6.58 | 25,139,580 |
| 2017-10-06 | $7.34 | $7.34 | $7.34 | $7.34 | $6.49 | 0 |
| 2017-10-05 | $7.34 | $7.34 | $7.34 | $7.34 | $6.49 | 0 |
| 2017-10-04 | $7.34 | $7.34 | $7.34 | $7.34 | $6.49 | 0 |
| 2017-10-03 | $7.34 | $7.34 | $7.34 | $7.34 | $6.49 | 0 |
| 2017-10-02 | $7.34 | $7.34 | $7.34 | $7.34 | $6.49 | 0 |
| 2017-09-29 | $7.38 | $7.39 | $7.31 | $7.34 | $6.49 | 12,442,780 |
| 2017-09-28 | $7.39 | $7.39 | $7.33 | $7.38 | $6.52 | 11,955,710 |
| 2017-09-27 | $7.42 | $7.43 | $7.34 | $7.37 | $6.51 | 11,962,770 |
| 2017-09-26 | $7.39 | $7.44 | $7.38 | $7.40 | $6.54 | 13,822,140 |
| 2017-09-25 | $7.37 | $7.43 | $7.28 | $7.41 | $6.55 | 35,781,900 |
| 2017-09-22 | $7.35 | $7.40 | $7.29 | $7.37 | $6.51 | 26,342,750 |
| 2017-09-21 | $7.42 | $7.44 | $7.34 | $7.35 | $6.50 | 14,693,140 |
| 2017-09-20 | $7.42 | $7.46 | $7.41 | $7.42 | $6.56 | 15,531,280 |
| 2017-09-19 | $7.39 | $7.46 | $7.37 | $7.43 | $6.57 | 20,527,880 |
| 2017-09-18 | $7.33 | $7.40 | $7.32 | $7.39 | $6.53 | 17,865,730 |
| 2017-09-15 | $7.40 | $7.40 | $7.30 | $7.35 | $6.50 | 29,439,450 |
| 2017-09-14 | $7.42 | $7.43 | $7.36 | $7.40 | $6.54 | 27,174,360 |
| 2017-09-13 | $7.41 | $7.45 | $7.40 | $7.44 | $6.57 | 12,174,850 |
| 2017-09-12 | $7.45 | $7.48 | $7.39 | $7.41 | $6.55 | 22,077,190 |
| 2017-09-11 | $7.47 | $7.49 | $7.43 | $7.46 | $6.59 | 24,239,210 |
| 2017-09-08 | $7.41 | $7.46 | $7.38 | $7.46 | $6.59 | 35,308,350 |
| 2017-09-07 | $7.37 | $7.39 | $7.35 | $7.36 | $6.50 | 20,528,470 |
| 2017-09-06 | $7.37 | $7.42 | $7.35 | $7.39 | $6.53 | 21,997,990 |
| 2017-09-05 | $7.42 | $7.42 | $7.36 | $7.39 | $6.53 | 27,290,010 |
| 2017-09-04 | $7.38 | $7.45 | $7.35 | $7.44 | $6.57 | 44,044,980 |
| 2017-09-01 | $7.48 | $7.52 | $7.37 | $7.42 | $6.56 | 52,960,400 |
| 2017-08-31 | $7.52 | $7.57 | $7.41 | $7.44 | $6.57 | 55,238,290 |
| 2017-08-30 | $7.64 | $7.65 | $7.50 | $7.59 | $6.71 | 32,516,690 |
| 2017-08-29 | $7.63 | $7.72 | $7.60 | $7.65 | $6.76 | 26,563,050 |
| 2017-08-28 | $7.60 | $7.66 | $7.58 | $7.59 | $6.71 | 33,262,760 |
| 2017-08-25 | $7.61 | $7.62 | $7.50 | $7.61 | $6.72 | 28,937,880 |
| 2017-08-24 | $7.80 | $7.81 | $7.71 | $7.78 | $6.70 | 26,095,820 |
| 2017-08-23 | $7.84 | $7.86 | $7.76 | $7.79 | $6.71 | 19,573,790 |
| 2017-08-22 | $7.87 | $7.91 | $7.82 | $7.84 | $6.75 | 17,397,330 |
| 2017-08-21 | $7.90 | $7.94 | $7.86 | $7.88 | $6.79 | 17,075,240 |
| 2017-08-18 | $7.85 | $7.94 | $7.82 | $7.88 | $6.79 | 19,165,610 |
| 2017-08-17 | $7.81 | $7.89 | $7.81 | $7.86 | $6.77 | 18,306,240 |
| 2017-08-16 | $7.87 | $7.87 | $7.77 | $7.80 | $6.72 | 17,539,800 |
| 2017-08-15 | $7.76 | $7.87 | $7.75 | $7.86 | $6.77 | 22,816,230 |
| 2017-08-14 | $7.77 | $7.79 | $7.71 | $7.74 | $6.66 | 26,166,380 |
| 2017-08-11 | $7.83 | $7.85 | $7.69 | $7.77 | $6.69 | 43,587,890 |
| 2017-08-10 | $7.79 | $7.86 | $7.75 | $7.84 | $6.75 | 32,157,100 |
| 2017-08-09 | $7.81 | $7.82 | $7.74 | $7.76 | $6.68 | 42,176,960 |
| 2017-08-08 | $7.87 | $7.92 | $7.80 | $7.84 | $6.75 | 34,875,490 |
| 2017-08-07 | $7.97 | $7.99 | $7.82 | $7.85 | $6.76 | 44,879,180 |
| 2017-08-04 | $8.07 | $8.08 | $7.97 | $8.00 | $6.89 | 40,202,840 |
| 2017-08-03 | $8.10 | $8.13 | $8.06 | $8.07 | $6.95 | 23,333,580 |
| 2017-08-02 | $8.22 | $8.27 | $8.07 | $8.09 | $6.97 | 41,633,900 |
| 2017-08-01 | $8.24 | $8.25 | $8.18 | $8.23 | $7.09 | 29,381,790 |
| 2017-07-31 | $8.31 | $8.32 | $8.21 | $8.24 | $7.10 | 33,141,970 |
| 2017-07-28 | $8.24 | $8.38 | $8.19 | $8.32 | $7.16 | 30,230,030 |
| 2017-07-27 | $8.25 | $8.28 | $8.18 | $8.25 | $7.10 | 24,943,640 |
| 2017-07-26 | $8.22 | $8.27 | $8.14 | $8.26 | $7.11 | 32,588,440 |
| 2017-07-25 | $8.30 | $8.31 | $8.18 | $8.22 | $7.08 | 31,989,500 |
| 2017-07-24 | $8.24 | $8.44 | $8.23 | $8.32 | $7.16 | 52,019,100 |
| 2017-07-21 | $8.30 | $8.34 | $8.21 | $8.24 | $7.10 | 44,131,330 |
| 2017-07-20 | $7.99 | $8.39 | $7.95 | $8.30 | $7.15 | 86,929,820 |
| 2017-07-19 | $7.95 | $8.02 | $7.91 | $7.99 | $6.88 | 50,614,400 |
| 2017-07-18 | $7.99 | $8.01 | $7.89 | $7.96 | $6.85 | 27,691,140 |
| 2017-07-17 | $8.11 | $8.13 | $7.89 | $8.02 | $6.91 | 59,068,070 |
| 2017-07-14 | $7.98 | $8.10 | $7.95 | $8.09 | $6.97 | 30,336,980 |
| 2017-07-13 | $7.96 | $8.03 | $7.94 | $7.99 | $6.88 | 22,774,700 |
| 2017-07-12 | $7.97 | $8.02 | $7.92 | $7.98 | $6.87 | 25,602,020 |
| 2017-07-11 | $7.96 | $8.04 | $7.95 | $7.98 | $6.87 | 35,977,320 |
| 2017-07-10 | $8.05 | $8.09 | $7.94 | $7.97 | $6.86 | 33,187,390 |
| 2017-07-07 | $8.06 | $8.12 | $8.01 | $8.08 | $6.96 | 30,937,960 |
| 2017-07-06 | $7.99 | $8.09 | $7.97 | $8.07 | $6.95 | 34,535,310 |
| 2017-07-05 | $7.93 | $8.01 | $7.93 | $7.95 | $6.85 | 27,715,280 |
| 2017-07-04 | $7.90 | $7.94 | $7.81 | $7.93 | $6.83 | 26,669,840 |
| 2017-07-03 | $7.90 | $7.93 | $7.87 | $7.90 | $6.80 | 16,995,990 |
| 2017-06-30 | $7.83 | $7.91 | $7.79 | $7.90 | $6.80 | 21,511,390 |
| 2017-06-29 | $7.83 | $7.89 | $7.79 | $7.84 | $6.75 | 33,482,190 |
| 2017-06-28 | $7.95 | $7.98 | $7.87 | $7.87 | $6.78 | 26,606,050 |
| 2017-06-27 | $7.97 | $7.98 | $7.88 | $7.96 | $6.85 | 33,047,730 |
| 2017-06-26 | $8.00 | $8.06 | $7.93 | $7.95 | $6.85 | 48,337,520 |
| 2017-06-23 | $7.93 | $8.01 | $7.89 | $8.01 | $6.90 | 24,444,290 |
| 2017-06-22 | $7.97 | $8.15 | $7.91 | $7.94 | $6.84 | 58,003,200 |
| 2017-06-21 | $7.83 | $7.89 | $7.80 | $7.88 | $6.79 | 18,193,570 |
| 2017-06-20 | $7.83 | $7.89 | $7.80 | $7.80 | $6.72 | 12,177,370 |
| 2017-06-19 | $7.77 | $7.86 | $7.77 | $7.84 | $6.75 | 14,918,290 |
| 2017-06-16 | $7.84 | $7.86 | $7.75 | $7.79 | $6.71 | 23,175,040 |
| 2017-06-15 | $7.87 | $7.98 | $7.82 | $7.84 | $6.75 | 26,481,100 |
| 2017-06-14 | $8.07 | $8.07 | $7.85 | $7.92 | $6.82 | 40,141,890 |
| 2017-06-13 | $8.10 | $8.12 | $8.03 | $8.09 | $6.97 | 21,976,880 |
| 2017-06-12 | $8.01 | $8.19 | $7.98 | $8.10 | $6.97 | 52,149,500 |
| 2017-06-09 | $7.90 | $8.07 | $7.90 | $8.01 | $6.90 | 40,963,850 |
| 2017-06-08 | $7.91 | $7.95 | $7.84 | $7.92 | $6.82 | 20,994,110 |
| 2017-06-07 | $7.90 | $7.96 | $7.86 | $7.89 | $6.79 | 27,557,250 |
| 2017-06-06 | $7.86 | $7.96 | $7.81 | $7.94 | $6.84 | 24,612,160 |
| 2017-06-05 | $7.94 | $8.04 | $7.84 | $7.90 | $6.80 | 32,331,740 |
| 2017-06-02 | $7.88 | $8.01 | $7.86 | $7.90 | $6.80 | 36,703,260 |
| 2017-06-01 | $7.79 | $7.94 | $7.75 | $7.91 | $6.81 | 41,873,870 |
| 2017-05-31 | $7.76 | $7.82 | $7.66 | $7.80 | $6.72 | 36,625,290 |
| 2017-05-30 | $7.70 | $7.70 | $7.70 | $7.70 | $6.63 | 0 |
| 2017-05-29 | $7.70 | $7.70 | $7.70 | $7.70 | $6.63 | 0 |
| 2017-05-26 | $7.67 | $7.76 | $7.62 | $7.70 | $6.63 | 30,853,290 |
| 2017-05-25 | $7.69 | $7.76 | $7.66 | $7.68 | $6.61 | 29,822,280 |
| 2017-05-24 | $7.69 | $7.74 | $7.61 | $7.73 | $6.66 | 24,772,850 |
| 2017-05-23 | $7.57 | $7.71 | $7.54 | $7.70 | $6.63 | 57,051,560 |
| 2017-05-22 | $7.52 | $7.61 | $7.41 | $7.59 | $6.54 | 34,240,940 |
| 2017-05-19 | $7.50 | $7.56 | $7.47 | $7.54 | $6.49 | 17,748,480 |
| 2017-05-18 | $7.52 | $7.58 | $7.47 | $7.54 | $6.49 | 29,472,130 |
| 2017-05-17 | $7.62 | $7.77 | $7.56 | $7.56 | $6.51 | 41,318,050 |
| 2017-05-16 | $7.55 | $7.64 | $7.48 | $7.62 | $6.56 | 25,450,250 |
| 2017-05-15 | $7.56 | $7.58 | $7.50 | $7.55 | $6.50 | 22,959,490 |
| 2017-05-12 | $7.57 | $7.60 | $7.48 | $7.56 | $6.51 | 21,975,710 |
| 2017-05-11 | $7.45 | $7.60 | $7.43 | $7.58 | $6.53 | 49,182,040 |
| 2017-05-10 | $7.53 | $7.53 | $7.41 | $7.49 | $6.45 | 25,102,580 |
| 2017-05-09 | $7.45 | $7.64 | $7.45 | $7.53 | $6.48 | 47,422,580 |
| 2017-05-08 | $7.35 | $7.52 | $7.20 | $7.50 | $6.46 | 59,365,470 |
| 2017-05-05 | $7.38 | $7.45 | $7.34 | $7.41 | $6.38 | 26,897,010 |
| 2017-05-04 | $7.36 | $7.44 | $7.34 | $7.38 | $6.35 | 17,977,640 |
| 2017-05-03 | $7.34 | $7.46 | $7.33 | $7.38 | $6.35 | 21,499,530 |
| 2017-05-02 | $7.41 | $7.47 | $7.35 | $7.37 | $6.35 | 26,222,580 |
| 2017-05-01 | $7.49 | $7.49 | $7.49 | $7.49 | $6.45 | 0 |
| 2017-04-28 | $7.45 | $7.50 | $7.43 | $7.49 | $6.45 | 18,582,050 |
| 2017-04-27 | $7.55 | $7.56 | $7.38 | $7.48 | $6.44 | 29,593,550 |
| 2017-04-26 | $7.58 | $7.59 | $7.47 | $7.55 | $6.50 | 35,414,830 |
| 2017-04-25 | $7.51 | $7.63 | $7.45 | $7.55 | $6.50 | 34,144,870 |
| 2017-04-24 | $7.48 | $7.59 | $7.34 | $7.58 | $6.53 | 48,992,930 |
| 2017-04-21 | $7.39 | $7.54 | $7.39 | $7.50 | $6.46 | 27,954,760 |
| 2017-04-20 | $7.35 | $7.45 | $7.34 | $7.39 | $6.36 | 26,659,760 |
| 2017-04-19 | $7.33 | $7.40 | $7.30 | $7.35 | $6.33 | 34,983,160 |
| 2017-04-18 | $7.50 | $7.55 | $7.33 | $7.34 | $6.32 | 40,247,970 |
| 2017-04-17 | $7.61 | $7.61 | $7.45 | $7.50 | $6.46 | 54,444,040 |
| 2017-04-14 | $7.85 | $7.91 | $7.64 | $7.73 | $6.66 | 37,585,100 |
| 2017-04-13 | $7.70 | $7.88 | $7.68 | $7.86 | $6.77 | 39,538,860 |
| 2017-04-12 | $7.67 | $7.83 | $7.61 | $7.75 | $6.67 | 50,703,990 |
| 2017-04-11 | $7.77 | $7.84 | $7.57 | $7.69 | $6.62 | 60,908,190 |
| 2017-04-10 | $7.80 | $7.99 | $7.74 | $7.77 | $6.69 | 68,560,320 |
| 2017-04-07 | $7.53 | $7.91 | $7.53 | $7.80 | $6.72 | 85,797,550 |
| 2017-04-06 | $7.50 | $7.62 | $7.50 | $7.55 | $6.50 | 42,713,720 |
| 2017-04-05 | $7.55 | $7.57 | $7.46 | $7.53 | $6.48 | 47,955,550 |
| 2017-04-04 | $7.53 | $7.53 | $7.53 | $7.53 | $6.48 | 0 |
| 2017-04-03 | $7.53 | $7.53 | $7.53 | $7.53 | $6.48 | 0 |
| 2017-03-31 | $7.48 | $7.68 | $7.43 | $7.53 | $6.48 | 46,759,520 |
| 2017-03-30 | $7.41 | $7.63 | $7.38 | $7.46 | $6.42 | 53,818,720 |
| 2017-03-29 | $7.49 | $7.50 | $7.38 | $7.44 | $6.41 | 38,493,650 |
| 2017-03-28 | $7.49 | $7.59 | $7.43 | $7.49 | $6.45 | 35,967,920 |
| 2017-03-27 | $7.61 | $7.64 | $7.44 | $7.46 | $6.42 | 32,297,120 |
| 2017-03-24 | $7.54 | $7.65 | $7.49 | $7.61 | $6.55 | 36,253,080 |
| 2017-03-23 | $7.67 | $7.68 | $7.44 | $7.52 | $6.48 | 55,546,620 |
| 2017-03-22 | $7.71 | $7.72 | $7.62 | $7.69 | $6.62 | 42,027,210 |
| 2017-03-21 | $7.80 | $7.84 | $7.66 | $7.75 | $6.67 | 57,180,470 |
| 2017-03-20 | $7.49 | $7.79 | $7.49 | $7.78 | $6.70 | 110,949,760 |
| 2017-03-17 | $7.35 | $7.63 | $7.32 | $7.46 | $6.42 | 104,040,050 |
| 2017-03-16 | $7.40 | $7.44 | $7.30 | $7.34 | $6.32 | 76,107,530 |
| 2017-03-15 | $7.37 | $7.57 | $7.37 | $7.44 | $6.41 | 186,774,470 |
| 2017-03-14 | $7.02 | $7.11 | $7.01 | $7.10 | $6.11 | 36,343,140 |
| 2017-03-13 | $7.00 | $7.03 | $6.96 | $7.03 | $6.05 | 22,708,840 |
| 2017-03-10 | $7.03 | $7.04 | $6.99 | $6.99 | $6.02 | 18,435,690 |
| 2017-03-09 | $7.02 | $7.05 | $6.96 | $7.04 | $6.06 | 31,163,770 |
| 2017-03-08 | $7.02 | $7.04 | $7.01 | $7.04 | $6.06 | 17,380,500 |
| 2017-03-07 | $7.00 | $7.06 | $6.97 | $7.03 | $6.05 | 33,437,250 |
| 2017-03-06 | $6.99 | $7.01 | $6.90 | $7.01 | $6.04 | 30,950,770 |
| 2017-03-03 | $6.99 | $7.00 | $6.94 | $7.00 | $6.03 | 33,912,530 |
| 2017-03-02 | $7.04 | $7.08 | $6.99 | $7.00 | $6.03 | 23,803,420 |
| 2017-03-01 | $7.04 | $7.05 | $7.01 | $7.05 | $6.07 | 19,783,670 |
| 2017-02-28 | $7.01 | $7.06 | $7.01 | $7.03 | $6.05 | 23,484,630 |
| 2017-02-27 | $7.11 | $7.12 | $7.01 | $7.02 | $6.04 | 39,164,450 |
| 2017-02-24 | $7.12 | $7.15 | $7.09 | $7.12 | $6.13 | 23,179,190 |
| 2017-02-23 | $7.12 | $7.14 | $7.09 | $7.12 | $6.13 | 37,411,010 |
| 2017-02-22 | $7.13 | $7.16 | $7.10 | $7.13 | $6.14 | 35,375,090 |
| 2017-02-21 | $7.12 | $7.16 | $7.12 | $7.13 | $6.14 | 43,596,190 |
| 2017-02-20 | $7.05 | $7.12 | $7.05 | $7.12 | $6.13 | 43,465,150 |
| 2017-02-17 | $7.12 | $7.14 | $7.04 | $7.07 | $6.09 | 32,480,440 |
| 2017-02-16 | $7.03 | $7.13 | $7.02 | $7.12 | $6.13 | 44,938,300 |
| 2017-02-15 | $6.97 | $7.18 | $6.96 | $7.05 | $6.07 | 101,810,630 |
| 2017-02-14 | $6.96 | $6.99 | $6.94 | $6.98 | $6.01 | 37,716,000 |
| 2017-02-13 | $6.93 | $7.04 | $6.91 | $6.97 | $6.00 | 56,220,630 |
| 2017-02-10 | $6.91 | $6.97 | $6.90 | $6.93 | $5.97 | 53,916,260 |
| 2017-02-09 | $6.96 | $6.99 | $6.88 | $6.90 | $5.94 | 71,523,080 |
| 2017-02-08 | $6.88 | $6.97 | $6.87 | $6.96 | $5.99 | 62,844,870 |
| 2017-02-07 | $6.85 | $6.89 | $6.84 | $6.89 | $5.93 | 33,795,230 |
| 2017-02-06 | $6.80 | $6.86 | $6.80 | $6.86 | $5.91 | 23,016,920 |
| 2017-02-03 | $6.88 | $6.88 | $6.79 | $6.80 | $5.86 | 20,181,800 |
| 2017-02-02 | $6.88 | $6.88 | $6.88 | $6.88 | $5.92 | 0 |
| 2017-02-01 | $6.88 | $6.88 | $6.88 | $6.88 | $5.92 | 0 |
| 2017-01-31 | $6.88 | $6.88 | $6.88 | $6.88 | $5.92 | 0 |
| 2017-01-30 | $6.88 | $6.88 | $6.88 | $6.88 | $5.92 | 0 |
| 2017-01-27 | $6.88 | $6.88 | $6.88 | $6.88 | $5.92 | 0 |
| 2017-01-26 | $6.91 | $6.91 | $6.85 | $6.88 | $5.92 | 19,711,340 |
| 2017-01-25 | $6.87 | $6.92 | $6.85 | $6.90 | $5.94 | 16,658,370 |
| 2017-01-24 | $6.88 | $6.95 | $6.86 | $6.89 | $5.93 | 31,843,590 |
| 2017-01-23 | $6.88 | $6.91 | $6.86 | $6.88 | $5.92 | 25,298,670 |
| 2017-01-20 | $6.83 | $6.90 | $6.81 | $6.88 | $5.92 | 39,912,170 |
| 2017-01-19 | $6.85 | $6.88 | $6.80 | $6.84 | $5.89 | 26,502,100 |
| 2017-01-18 | $6.84 | $6.92 | $6.80 | $6.86 | $5.91 | 44,090,710 |
| 2017-01-17 | $6.83 | $6.85 | $6.77 | $6.84 | $5.89 | 43,584,170 |
| 2017-01-16 | $6.76 | $6.92 | $6.70 | $6.86 | $5.91 | 114,738,000 |
| 2017-01-13 | $6.78 | $6.83 | $6.69 | $6.80 | $5.86 | 63,193,830 |
| 2017-01-12 | $6.70 | $6.94 | $6.67 | $6.78 | $5.84 | 68,176,350 |
| 2017-01-11 | $6.75 | $6.81 | $6.70 | $6.72 | $5.79 | 29,270,070 |
| 2017-01-10 | $6.78 | $6.84 | $6.74 | $6.75 | $5.81 | 30,818,180 |
| 2017-01-09 | $6.75 | $6.80 | $6.73 | $6.78 | $5.84 | 26,824,410 |
| 2017-01-06 | $6.73 | $6.83 | $6.72 | $6.76 | $5.82 | 38,398,010 |
| 2017-01-05 | $6.73 | $6.76 | $6.68 | $6.75 | $5.81 | 42,716,830 |
| 2017-01-04 | $6.68 | $6.76 | $6.67 | $6.73 | $5.79 | 40,498,420 |
| 2017-01-03 | $6.68 | $6.71 | $6.65 | $6.70 | $5.77 | 45,805,940 |
| 2017-01-02 | $6.67 | $6.67 | $6.67 | $6.67 | $5.74 | 0 |
| 2016-12-30 | $6.63 | $6.68 | $6.62 | $6.67 | $5.74 | 22,071,320 |
| 2016-12-29 | $6.63 | $6.64 | $6.59 | $6.61 | $5.69 | 29,823,720 |
| 2016-12-28 | $6.66 | $6.67 | $6.61 | $6.64 | $5.72 | 26,876,560 |
| 2016-12-27 | $6.65 | $6.71 | $6.64 | $6.67 | $5.74 | 23,122,790 |
| 2016-12-26 | $6.67 | $6.67 | $6.56 | $6.65 | $5.73 | 42,862,740 |
| 2016-12-23 | $6.77 | $6.77 | $6.65 | $6.69 | $5.76 | 38,620,230 |
| 2016-12-22 | $6.74 | $6.83 | $6.72 | $6.79 | $5.85 | 35,385,340 |
| 2016-12-21 | $6.67 | $6.77 | $6.66 | $6.76 | $5.82 | 44,102,680 |
| 2016-12-20 | $6.65 | $6.66 | $6.58 | $6.65 | $5.73 | 39,323,330 |
| 2016-12-19 | $6.66 | $6.70 | $6.61 | $6.64 | $5.72 | 41,243,780 |
| 2016-12-16 | $6.65 | $6.71 | $6.64 | $6.66 | $5.73 | 34,994,250 |
| 2016-12-15 | $6.73 | $6.78 | $6.63 | $6.66 | $5.73 | 57,197,250 |
| 2016-12-14 | $6.74 | $6.82 | $6.72 | $6.77 | $5.83 | 30,738,640 |
| 2016-12-13 | $6.73 | $6.79 | $6.68 | $6.75 | $5.81 | 36,182,790 |
| 2016-12-12 | $6.88 | $6.90 | $6.73 | $6.74 | $5.80 | 78,440,480 |
| 2016-12-09 | $6.84 | $6.92 | $6.80 | $6.88 | $5.92 | 46,552,900 |
| 2016-12-08 | $6.89 | $6.90 | $6.81 | $6.84 | $5.89 | 50,981,590 |
| 2016-12-07 | $6.85 | $6.90 | $6.82 | $6.89 | $5.93 | 29,997,340 |
| 2016-12-06 | $6.88 | $6.89 | $6.80 | $6.85 | $5.90 | 42,874,440 |
| 2016-12-05 | $6.93 | $7.00 | $6.83 | $6.85 | $5.90 | 80,057,990 |
| 2016-12-02 | $7.09 | $7.33 | $7.02 | $7.03 | $6.05 | 118,267,340 |
| 2016-12-01 | $6.98 | $7.12 | $6.95 | $7.09 | $6.10 | 65,750,460 |
| 2016-11-30 | $7.00 | $7.12 | $6.95 | $6.98 | $6.01 | 75,080,490 |
| 2016-11-29 | $6.86 | $7.15 | $6.86 | $7.01 | $6.04 | 136,072,420 |
| 2016-11-28 | $6.89 | $6.93 | $6.82 | $6.86 | $5.91 | 62,384,150 |
| 2016-11-25 | $6.76 | $6.87 | $6.73 | $6.86 | $5.91 | 57,362,480 |
| 2016-11-24 | $6.80 | $6.90 | $6.76 | $6.82 | $5.87 | 61,039,960 |
| 2016-11-23 | $6.84 | $6.88 | $6.79 | $6.81 | $5.86 | 49,793,950 |
| 2016-11-22 | $6.83 | $6.85 | $6.77 | $6.82 | $5.87 | 58,510,330 |
| 2016-11-21 | $6.67 | $6.95 | $6.66 | $6.85 | $5.90 | 113,906,790 |
| 2016-11-18 | $6.71 | $6.77 | $6.66 | $6.67 | $5.74 | 38,247,300 |
| 2016-11-17 | $6.67 | $6.71 | $6.65 | $6.70 | $5.77 | 35,825,550 |
| 2016-11-16 | $6.67 | $6.69 | $6.64 | $6.67 | $5.74 | 29,016,010 |
| 2016-11-15 | $6.69 | $6.70 | $6.64 | $6.67 | $5.74 | 29,831,220 |
| 2016-11-14 | $6.64 | $6.73 | $6.64 | $6.69 | $5.76 | 59,737,400 |
| 2016-11-11 | $6.55 | $6.66 | $6.53 | $6.65 | $5.73 | 67,482,970 |
| 2016-11-10 | $6.52 | $6.58 | $6.52 | $6.55 | $5.64 | 46,770,410 |
| 2016-11-09 | $6.58 | $6.58 | $6.45 | $6.48 | $5.58 | 47,010,260 |
| 2016-11-08 | $6.55 | $6.58 | $6.53 | $6.56 | $5.65 | 42,796,320 |
| 2016-11-07 | $6.52 | $6.56 | $6.50 | $6.53 | $5.62 | 36,904,820 |
| 2016-11-04 | $6.57 | $6.58 | $6.51 | $6.51 | $5.61 | 40,935,160 |
| 2016-11-03 | $6.49 | $6.60 | $6.47 | $6.58 | $5.67 | 64,296,170 |
| 2016-11-02 | $6.56 | $6.58 | $6.49 | $6.49 | $5.59 | 47,648,700 |
| 2016-11-01 | $6.58 | $6.59 | $6.53 | $6.57 | $5.66 | 60,152,980 |
| 2016-10-31 | $6.66 | $6.67 | $6.52 | $6.56 | $5.65 | 0 |
| 2016-10-28 | $6.71 | $6.74 | $6.65 | $6.65 | $5.73 | 34,669,370 |
| 2016-10-27 | $6.71 | $6.75 | $6.68 | $6.71 | $5.78 | 29,185,180 |
| 2016-10-26 | $6.79 | $6.80 | $6.70 | $6.72 | $5.79 | 30,517,330 |
| 2016-10-25 | $6.76 | $6.84 | $6.75 | $6.80 | $5.86 | 47,250,740 |
| 2016-10-24 | $6.72 | $6.83 | $6.68 | $6.77 | $5.83 | 59,209,140 |
| 2016-10-21 | $6.68 | $6.75 | $6.65 | $6.72 | $5.79 | 38,947,140 |
| 2016-10-20 | $6.66 | $6.70 | $6.62 | $6.69 | $5.76 | 29,434,010 |
| 2016-10-19 | $6.64 | $6.74 | $6.64 | $6.67 | $5.74 | 43,087,410 |
| 2016-10-18 | $6.56 | $6.65 | $6.56 | $6.65 | $5.73 | 33,417,980 |
| 2016-10-17 | $6.65 | $6.67 | $6.54 | $6.56 | $5.65 | 23,740,000 |
| 2016-10-14 | $6.70 | $6.70 | $6.61 | $6.65 | $5.73 | 23,034,880 |
| 2016-10-13 | $6.67 | $6.73 | $6.63 | $6.71 | $5.78 | 28,258,590 |
| 2016-10-12 | $6.66 | $6.67 | $6.61 | $6.65 | $5.73 | 13,529,610 |
| 2016-10-11 | $6.63 | $6.68 | $6.60 | $6.67 | $5.74 | 28,318,530 |
| 2016-10-10 | $6.56 | $6.65 | $6.54 | $6.63 | $5.71 | 34,683,340 |
| 2016-10-07 | $6.54 | $6.54 | $6.54 | $6.54 | $5.63 | 0 |
| 2016-10-06 | $6.54 | $6.54 | $6.54 | $6.54 | $5.63 | 0 |
| 2016-10-05 | $6.54 | $6.54 | $6.54 | $6.54 | $5.63 | 0 |
| 2016-10-04 | $6.54 | $6.54 | $6.54 | $6.54 | $5.63 | 0 |
| 2016-10-03 | $6.54 | $6.54 | $6.54 | $6.54 | $5.63 | 0 |
| 2016-09-30 | $6.58 | $6.58 | $6.53 | $6.54 | $5.63 | 30,177,470 |
| 2016-09-29 | $6.61 | $6.62 | $6.56 | $6.58 | $5.67 | 25,366,800 |
| 2016-09-28 | $6.58 | $6.61 | $6.53 | $6.60 | $5.68 | 25,897,380 |
| 2016-09-27 | $6.59 | $6.61 | $6.53 | $6.56 | $5.65 | 30,391,000 |
| 2016-09-26 | $6.69 | $6.69 | $6.54 | $6.57 | $5.66 | 30,181,120 |
| 2016-09-23 | $6.74 | $6.77 | $6.67 | $6.69 | $5.76 | 32,727,830 |
| 2016-09-22 | $6.73 | $6.79 | $6.73 | $6.73 | $5.79 | 20,524,840 |
| 2016-09-21 | $6.72 | $6.75 | $6.69 | $6.71 | $5.78 | 16,185,240 |
| 2016-09-20 | $6.72 | $6.75 | $6.71 | $6.73 | $5.79 | 12,857,650 |
| 2016-09-19 | $6.67 | $6.74 | $6.67 | $6.72 | $5.79 | 19,439,610 |
| 2016-09-16 | $6.66 | $6.66 | $6.66 | $6.66 | $5.73 | 0 |
| 2016-09-15 | $6.66 | $6.66 | $6.66 | $6.66 | $5.73 | 0 |
| 2016-09-14 | $6.71 | $6.73 | $6.61 | $6.66 | $5.73 | 28,300,890 |
| 2016-09-13 | $6.76 | $6.76 | $6.69 | $6.76 | $5.82 | 19,161,960 |
| 2016-09-12 | $6.71 | $6.80 | $6.64 | $6.78 | $5.84 | 50,959,450 |
| 2016-09-09 | $6.87 | $6.88 | $6.77 | $6.78 | $5.84 | 29,111,220 |
| 2016-09-08 | $6.86 | $6.92 | $6.86 | $6.87 | $5.92 | 15,930,390 |
| 2016-09-07 | $6.91 | $6.93 | $6.85 | $6.87 | $5.92 | 25,336,780 |
| 2016-09-06 | $6.82 | $6.91 | $6.80 | $6.91 | $5.95 | 41,512,570 |
| 2016-09-05 | $6.78 | $6.85 | $6.78 | $6.82 | $5.87 | 47,441,160 |
| 2016-09-02 | $6.80 | $6.84 | $6.76 | $6.77 | $5.83 | 51,548,380 |
| 2016-09-01 | $6.93 | $6.94 | $6.80 | $6.81 | $5.86 | 69,339,230 |
| 2016-08-31 | $6.92 | $6.97 | $6.87 | $6.94 | $5.98 | 110,791,600 |
| 2016-08-30 | $7.04 | $7.10 | $7.03 | $7.08 | $6.10 | 24,619,060 |
| 2016-08-29 | $7.06 | $7.07 | $7.00 | $7.04 | $6.06 | 32,493,760 |
| 2016-08-26 | $7.07 | $7.10 | $7.04 | $7.06 | $6.08 | 30,631,250 |
| 2016-08-25 | $7.14 | $7.14 | $7.02 | $7.05 | $6.07 | 52,064,180 |
| 2016-08-24 | $7.15 | $7.20 | $7.13 | $7.16 | $6.17 | 26,400,300 |
| 2016-08-23 | $7.20 | $7.24 | $7.12 | $7.14 | $6.15 | 57,328,500 |
| 2016-08-22 | $7.34 | $7.35 | $7.19 | $7.20 | $6.20 | 47,939,240 |
| 2016-08-19 | $7.35 | $7.36 | $7.26 | $7.34 | $6.32 | 36,947,670 |
| 2016-08-18 | $7.46 | $7.50 | $7.32 | $7.32 | $6.30 | 57,637,860 |
| 2016-08-17 | $7.47 | $7.52 | $7.40 | $7.48 | $6.44 | 62,602,730 |
| 2016-08-16 | $7.65 | $7.65 | $7.38 | $7.46 | $6.42 | 153,458,430 |
| 2016-08-15 | $7.34 | $7.58 | $7.32 | $7.52 | $6.48 | 185,329,340 |
| 2016-08-12 | $7.03 | $7.26 | $7.00 | $7.25 | $6.24 | 99,470,600 |
| 2016-08-11 | $7.03 | $7.08 | $6.99 | $7.01 | $6.04 | 41,829,460 |
| 2016-08-10 | $7.11 | $7.19 | $7.04 | $7.05 | $6.07 | 41,809,310 |
| 2016-08-09 | $7.11 | $7.14 | $7.06 | $7.11 | $6.12 | 43,428,800 |
| 2016-08-08 | $6.97 | $7.12 | $6.94 | $7.09 | $6.10 | 43,803,190 |
| 2016-08-05 | $7.01 | $7.05 | $6.97 | $6.97 | $6.00 | 31,595,810 |
| 2016-08-04 | $7.02 | $7.05 | $6.93 | $7.04 | $6.06 | 68,166,920 |
| 2016-08-03 | $7.08 | $7.15 | $7.02 | $7.02 | $6.04 | 98,190,760 |
| 2016-08-02 | $7.15 | $7.22 | $7.07 | $7.13 | $6.14 | 78,907,640 |
| 2016-08-01 | $7.05 | $7.20 | $6.95 | $7.17 | $6.17 | 102,511,970 |
| 2016-07-29 | $7.06 | $7.22 | $7.00 | $7.07 | $6.09 | 101,816,290 |
| 2016-07-28 | $6.78 | $7.18 | $6.78 | $7.08 | $6.10 | 165,004,350 |
| 2016-07-27 | $6.74 | $6.98 | $6.69 | $6.84 | $5.89 | 186,934,750 |
| 2016-07-26 | $6.60 | $6.74 | $6.60 | $6.73 | $5.79 | 52,963,850 |
| 2016-07-25 | $6.62 | $6.65 | $6.58 | $6.61 | $5.69 | 24,845,490 |
| 2016-07-22 | $6.70 | $6.71 | $6.61 | $6.62 | $5.70 | 30,791,770 |
| 2016-07-21 | $6.66 | $6.75 | $6.63 | $6.71 | $5.78 | 43,505,100 |
| 2016-07-20 | $6.66 | $6.71 | $6.63 | $6.66 | $5.73 | 27,952,770 |
| 2016-07-19 | $6.71 | $6.80 | $6.65 | $6.69 | $5.76 | 66,294,720 |
| 2016-07-18 | $6.62 | $6.75 | $6.62 | $6.70 | $5.77 | 59,197,560 |
| 2016-07-15 | $6.63 | $6.69 | $6.60 | $6.63 | $5.71 | 56,397,900 |
| 2016-07-14 | $6.64 | $6.67 | $6.56 | $6.61 | $5.69 | 61,779,540 |
| 2016-07-13 | $6.72 | $6.95 | $6.67 | $6.68 | $5.75 | 129,492,860 |
| 2016-07-12 | $6.46 | $6.68 | $6.45 | $6.67 | $5.74 | 95,165,220 |
| 2016-07-11 | $6.49 | $6.51 | $6.42 | $6.45 | $5.55 | 49,953,020 |
| 2016-07-08 | $6.49 | $6.51 | $6.44 | $6.48 | $5.58 | 33,228,090 |
| 2016-07-07 | $6.49 | $6.54 | $6.47 | $6.50 | $5.60 | 32,862,460 |
| 2016-07-06 | $6.44 | $6.60 | $6.43 | $6.53 | $5.62 | 48,838,190 |
| 2016-07-05 | $6.48 | $6.49 | $6.44 | $6.45 | $5.55 | 47,053,260 |
| 2016-07-04 | $6.59 | $6.75 | $6.58 | $6.74 | $5.56 | 69,105,360 |
| 2016-07-01 | $6.60 | $6.62 | $6.56 | $6.61 | $5.45 | 30,706,660 |
| 2016-06-30 | $6.60 | $6.62 | $6.56 | $6.60 | $5.45 | 26,321,470 |
| 2016-06-29 | $6.55 | $6.60 | $6.53 | $6.59 | $5.44 | 41,764,000 |
| 2016-06-28 | $6.52 | $6.53 | $6.47 | $6.52 | $5.38 | 35,651,170 |
| 2016-06-27 | $6.50 | $6.55 | $6.50 | $6.54 | $5.40 | 25,858,380 |
| 2016-06-24 | $6.62 | $6.64 | $6.42 | $6.50 | $5.36 | 40,389,480 |
| 2016-06-23 | $6.65 | $6.68 | $6.60 | $6.61 | $5.45 | 17,938,160 |
| 2016-06-22 | $6.56 | $6.68 | $6.55 | $6.68 | $5.51 | 32,314,250 |
| 2016-06-21 | $6.59 | $6.62 | $6.55 | $6.57 | $5.42 | 24,256,310 |
| 2016-06-20 | $6.54 | $6.60 | $6.52 | $6.57 | $5.42 | 21,128,000 |
| 2016-06-17 | $6.52 | $6.58 | $6.50 | $6.55 | $5.41 | 23,497,500 |
| 2016-06-16 | $6.58 | $6.59 | $6.49 | $6.50 | $5.36 | 22,985,290 |
| 2016-06-15 | $6.51 | $6.60 | $6.50 | $6.58 | $5.43 | 21,408,530 |
| 2016-06-14 | $6.55 | $6.60 | $6.51 | $6.53 | $5.39 | 19,413,680 |
| 2016-06-13 | $6.65 | $6.67 | $6.55 | $6.57 | $5.42 | 42,116,680 |
| 2016-06-10 | $6.69 | $6.69 | $6.69 | $6.69 | $5.52 | 0 |
| 2016-06-09 | $6.69 | $6.69 | $6.69 | $6.69 | $5.52 | 0 |
| 2016-06-08 | $6.67 | $6.72 | $6.65 | $6.69 | $5.52 | 18,439,280 |
| 2016-06-07 | $6.68 | $6.70 | $6.65 | $6.67 | $5.50 | 17,588,910 |
| 2016-06-06 | $6.73 | $6.76 | $6.66 | $6.68 | $5.51 | 25,576,990 |
| 2016-06-03 | $6.58 | $6.74 | $6.58 | $6.71 | $5.54 | 50,038,020 |
| 2016-06-02 | $6.60 | $6.62 | $6.56 | $6.59 | $5.44 | 22,997,090 |
| 2016-06-01 | $6.64 | $6.64 | $6.64 | $6.64 | $5.48 | 0 |
| 2016-05-31 | $6.45 | $6.64 | $6.44 | $6.64 | $5.48 | 50,368,740 |
| 2016-05-30 | $6.44 | $6.49 | $6.39 | $6.44 | $5.31 | 15,145,120 |
| 2016-05-27 | $6.45 | $6.47 | $6.42 | $6.44 | $5.31 | 13,161,680 |
| 2016-05-26 | $6.46 | $6.50 | $6.39 | $6.46 | $5.33 | 28,596,570 |
| 2016-05-25 | $6.50 | $6.50 | $6.45 | $6.46 | $5.33 | 13,848,790 |
| 2016-05-24 | $6.52 | $6.53 | $6.43 | $6.46 | $5.33 | 18,791,600 |
| 2016-05-23 | $6.53 | $6.54 | $6.49 | $6.52 | $5.38 | 17,597,830 |
| 2016-05-20 | $6.45 | $6.53 | $6.42 | $6.51 | $5.37 | 19,101,070 |
| 2016-05-19 | $6.44 | $6.54 | $6.44 | $6.46 | $5.33 | 20,769,860 |
| 2016-05-18 | $6.48 | $6.54 | $6.40 | $6.46 | $5.33 | 43,105,110 |
| 2016-05-17 | $6.62 | $6.64 | $6.48 | $6.51 | $5.37 | 44,519,050 |
| 2016-05-16 | $6.62 | $6.66 | $6.53 | $6.60 | $5.45 | 43,424,000 |
| 2016-05-13 | $6.69 | $6.77 | $6.62 | $6.65 | $5.49 | 55,224,210 |
| 2016-05-12 | $6.52 | $6.93 | $6.46 | $6.77 | $5.59 | 153,259,970 |
| 2016-05-11 | $6.41 | $6.64 | $6.38 | $6.58 | $5.43 | 63,205,410 |
| 2016-05-10 | $6.32 | $6.42 | $6.29 | $6.38 | $5.26 | 30,868,820 |
| 2016-05-09 | $6.44 | $6.51 | $6.31 | $6.32 | $5.22 | 43,343,620 |
| 2016-05-06 | $6.57 | $6.67 | $6.46 | $6.46 | $5.33 | 46,169,300 |
| 2016-05-05 | $6.58 | $6.58 | $6.51 | $6.57 | $5.42 | 18,443,990 |
| 2016-05-04 | $6.58 | $6.62 | $6.56 | $6.58 | $5.43 | 25,616,290 |
| 2016-05-03 | $6.57 | $6.66 | $6.54 | $6.61 | $5.45 | 36,923,730 |
| 2016-05-02 | $6.54 | $6.54 | $6.54 | $6.54 | $5.40 | 0 |
| 2016-04-29 | $6.42 | $6.60 | $6.41 | $6.54 | $5.40 | 42,005,620 |
| 2016-04-28 | $6.40 | $6.46 | $6.37 | $6.44 | $5.31 | 32,605,410 |
| 2016-04-27 | $6.40 | $6.45 | $6.36 | $6.39 | $5.27 | 22,723,610 |
| 2016-04-26 | $6.36 | $6.40 | $6.35 | $6.39 | $5.27 | 20,064,810 |
| 2016-04-25 | $6.40 | $6.41 | $6.32 | $6.39 | $5.27 | 29,353,170 |
| 2016-04-22 | $6.36 | $6.46 | $6.35 | $6.39 | $5.27 | 25,482,050 |
| 2016-04-21 | $6.40 | $6.45 | $6.35 | $6.36 | $5.25 | 34,772,880 |
| 2016-04-20 | $6.61 | $6.66 | $6.30 | $6.46 | $5.33 | 83,553,640 |
| 2016-04-19 | $6.68 | $6.69 | $6.59 | $6.63 | $5.47 | 43,375,610 |
| 2016-04-18 | $6.78 | $6.80 | $6.62 | $6.65 | $5.49 | 72,971,470 |
| 2016-04-15 | $6.87 | $6.91 | $6.81 | $6.83 | $5.64 | 31,656,430 |
| 2016-04-14 | $6.89 | $6.92 | $6.83 | $6.87 | $5.67 | 42,808,330 |
| 2016-04-13 | $6.78 | $6.93 | $6.78 | $6.85 | $5.65 | 73,764,830 |
| 2016-04-12 | $6.76 | $6.81 | $6.70 | $6.73 | $5.55 | 37,183,500 |
| 2016-04-11 | $6.70 | $6.82 | $6.70 | $6.74 | $5.56 | 49,253,780 |
| 2016-04-08 | $6.81 | $6.81 | $6.63 | $6.68 | $5.51 | 55,665,990 |
| 2016-04-07 | $6.92 | $6.94 | $6.76 | $6.80 | $5.61 | 46,440,030 |
| 2016-04-06 | $6.93 | $6.95 | $6.87 | $6.90 | $5.69 | 34,506,570 |
| 2016-04-05 | $6.87 | $7.02 | $6.82 | $6.96 | $5.74 | 68,555,990 |
| 2016-04-04 | $6.87 | $6.87 | $6.87 | $6.87 | $5.67 | 0 |
| 2016-04-01 | $6.89 | $6.92 | $6.73 | $6.87 | $5.67 | 46,542,190 |
| 2016-03-31 | $6.90 | $7.01 | $6.87 | $6.90 | $5.69 | 59,633,870 |
| 2016-03-30 | $6.72 | $6.93 | $6.72 | $6.89 | $5.69 | 61,725,100 |
| 2016-03-29 | $6.70 | $6.80 | $6.64 | $6.68 | $5.51 | 56,090,940 |
| 2016-03-28 | $6.77 | $6.84 | $6.64 | $6.66 | $5.50 | 45,169,360 |
| 2016-03-25 | $6.67 | $6.77 | $6.67 | $6.74 | $5.56 | 40,248,870 |
| 2016-03-24 | $6.82 | $6.82 | $6.66 | $6.66 | $5.50 | 47,596,940 |
| 2016-03-23 | $6.94 | $6.96 | $6.79 | $6.83 | $5.64 | 59,491,110 |
| 2016-03-22 | $6.81 | $7.05 | $6.79 | $6.90 | $5.69 | 76,813,900 |
| 2016-03-21 | $6.72 | $6.89 | $6.72 | $6.87 | $5.67 | 104,961,690 |
| 2016-03-18 | $6.68 | $6.85 | $6.65 | $6.71 | $5.54 | 122,334,790 |
| 2016-03-17 | $6.56 | $6.64 | $6.54 | $6.63 | $5.47 | 92,425,070 |
| 2016-03-16 | $6.46 | $6.59 | $6.46 | $6.56 | $5.41 | 81,912,580 |
| 2016-03-15 | $6.41 | $6.49 | $6.37 | $6.47 | $5.34 | 42,921,810 |
| 2016-03-14 | $6.36 | $6.49 | $6.36 | $6.43 | $5.31 | 48,266,030 |
| 2016-03-11 | $6.26 | $6.36 | $6.26 | $6.31 | $5.21 | 25,031,540 |
| 2016-03-10 | $6.41 | $6.48 | $6.29 | $6.31 | $5.21 | 30,163,630 |
| 2016-03-09 | $6.46 | $6.46 | $6.35 | $6.44 | $5.31 | 48,927,120 |
| 2016-03-08 | $6.60 | $6.60 | $6.33 | $6.57 | $5.42 | 56,681,680 |
| 2016-03-07 | $6.60 | $6.74 | $6.53 | $6.61 | $5.45 | 59,576,310 |
| 2016-03-04 | $6.53 | $6.65 | $6.45 | $6.59 | $5.44 | 93,368,290 |
| 2016-03-03 | $6.51 | $6.57 | $6.46 | $6.53 | $5.39 | 75,845,330 |
| 2016-03-02 | $6.24 | $6.55 | $6.22 | $6.54 | $5.40 | 89,858,280 |
| 2016-03-01 | $6.17 | $6.25 | $6.07 | $6.24 | $5.15 | 47,531,320 |
| 2016-02-29 | $6.38 | $6.38 | $6.00 | $6.14 | $5.07 | 73,598,140 |
| 2016-02-26 | $6.37 | $6.46 | $6.20 | $6.38 | $5.26 | 79,784,420 |
| 2016-02-25 | $6.76 | $6.81 | $6.25 | $6.30 | $5.20 | 119,146,110 |
| 2016-02-24 | $6.45 | $6.94 | $6.44 | $6.84 | $5.64 | 176,485,980 |
| 2016-02-23 | $6.51 | $6.66 | $6.39 | $6.48 | $5.35 | 87,712,300 |
| 2016-02-22 | $6.43 | $6.52 | $6.35 | $6.48 | $5.35 | 64,447,720 |
| 2016-02-19 | $6.38 | $6.42 | $6.28 | $6.32 | $5.22 | 53,364,590 |
| 2016-02-18 | $6.35 | $6.53 | $6.33 | $6.40 | $5.28 | 98,703,360 |
| 2016-02-17 | $6.26 | $6.34 | $6.24 | $6.32 | $5.22 | 58,707,590 |
| 2016-02-16 | $6.08 | $6.28 | $6.08 | $6.27 | $5.17 | 56,352,390 |
| 2016-02-15 | $5.99 | $6.09 | $5.96 | $6.05 | $4.99 | 38,515,260 |
| 2016-02-12 | $6.14 | $6.14 | $6.14 | $6.14 | $5.07 | 0 |
| 2016-02-11 | $6.14 | $6.14 | $6.14 | $6.14 | $5.07 | 0 |
| 2016-02-10 | $6.14 | $6.14 | $6.14 | $6.14 | $5.07 | 0 |
| 2016-02-09 | $6.14 | $6.14 | $6.14 | $6.14 | $5.07 | 0 |
| 2016-02-08 | $6.14 | $6.14 | $6.14 | $6.14 | $5.07 | 0 |
| 2016-02-05 | $6.25 | $6.25 | $6.13 | $6.14 | $5.07 | 29,437,550 |
| 2016-02-04 | $6.20 | $6.27 | $6.17 | $6.22 | $5.13 | 42,053,660 |
| 2016-02-03 | $6.17 | $6.20 | $6.07 | $6.16 | $5.08 | 38,517,320 |
| 2016-02-02 | $6.14 | $6.27 | $6.13 | $6.24 | $5.15 | 54,230,640 |
| 2016-02-01 | $6.17 | $6.28 | $6.06 | $6.15 | $5.08 | 48,714,590 |
| 2016-01-29 | $6.00 | $6.23 | $6.00 | $6.19 | $5.11 | 90,245,500 |
| 2016-01-28 | $6.23 | $6.26 | $5.93 | $5.98 | $4.93 | 70,845,610 |
| 2016-01-27 | $6.40 | $6.50 | $6.09 | $6.23 | $5.14 | 116,769,690 |
| 2016-01-26 | $6.88 | $6.89 | $6.34 | $6.37 | $5.26 | 103,608,840 |
| 2016-01-25 | $6.99 | $7.01 | $6.88 | $6.93 | $5.72 | 31,851,320 |
| 2016-01-22 | $6.96 | $6.99 | $6.81 | $6.92 | $5.71 | 47,153,350 |
| 2016-01-21 | $7.01 | $7.13 | $6.90 | $6.91 | $5.70 | 67,296,510 |
| 2016-01-20 | $7.10 | $7.29 | $6.98 | $7.14 | $5.89 | 111,635,040 |
| 2016-01-19 | $6.95 | $7.19 | $6.93 | $7.15 | $5.90 | 85,498,730 |
| 2016-01-18 | $6.95 | $7.08 | $6.85 | $6.96 | $5.74 | 85,474,950 |
| 2016-01-15 | $7.08 | $7.33 | $6.98 | $7.02 | $5.79 | 77,696,280 |
| 2016-01-14 | $6.88 | $7.14 | $6.83 | $7.11 | $5.87 | 58,408,110 |
| 2016-01-13 | $7.18 | $7.25 | $7.00 | $7.01 | $5.78 | 69,031,920 |
| 2016-01-12 | $7.13 | $7.18 | $7.04 | $7.13 | $5.88 | 78,724,690 |
| 2016-01-11 | $7.42 | $7.55 | $7.01 | $7.07 | $5.83 | 117,536,980 |
| 2016-01-08 | $7.66 | $7.73 | $7.34 | $7.55 | $6.23 | 123,400,710 |
| 2016-01-07 | $7.84 | $7.89 | $7.36 | $7.44 | $6.14 | 23,965,500 |
| 2016-01-06 | $7.78 | $7.93 | $7.78 | $7.93 | $6.54 | 77,344,660 |
| 2016-01-05 | $7.64 | $7.94 | $7.60 | $7.76 | $6.40 | 105,009,510 |
| 2016-01-04 | $8.34 | $8.38 | $7.70 | $7.79 | $6.43 | 83,771,120 |
| 2016-01-01 | $8.35 | $8.35 | $8.35 | $8.35 | $6.89 | 0 |
| 2015-12-31 | $8.39 | $8.41 | $8.31 | $8.35 | $6.89 | 65,726,250 |
| 2015-12-30 | $8.49 | $8.49 | $8.34 | $8.38 | $6.92 | 91,047,250 |
| 2015-12-29 | $8.40 | $8.49 | $8.33 | $8.48 | $7.00 | 96,399,860 |
| 2015-12-28 | $8.76 | $8.79 | $8.51 | $8.54 | $7.05 | 88,293,840 |
| 2015-12-25 | $8.73 | $8.81 | $8.68 | $8.72 | $7.20 | 53,689,350 |
| 2015-12-24 | $8.85 | $8.98 | $8.70 | $8.76 | $7.23 | 92,310,140 |
| 2015-12-23 | $8.81 | $8.99 | $8.80 | $8.83 | $7.29 | 105,139,420 |
| 2015-12-22 | $8.88 | $8.89 | $8.75 | $8.81 | $7.27 | 89,013,460 |
| 2015-12-21 | $8.67 | $9.04 | $8.64 | $8.89 | $7.34 | 169,642,350 |
| 2015-12-18 | $8.68 | $8.75 | $8.63 | $8.69 | $7.17 | 69,679,090 |
| 2015-12-17 | $8.58 | $8.76 | $8.56 | $8.69 | $7.17 | 106,713,540 |
| 2015-12-16 | $8.57 | $8.61 | $8.51 | $8.53 | $7.04 | 58,745,200 |
| 2015-12-15 | $8.67 | $8.71 | $8.54 | $8.58 | $7.08 | 69,058,810 |
| 2015-12-14 | $8.45 | $8.78 | $8.42 | $8.71 | $7.19 | 88,181,310 |
| 2015-12-11 | $8.60 | $8.61 | $8.46 | $8.50 | $7.01 | 75,680,400 |
| 2015-12-10 | $8.67 | $8.67 | $8.56 | $8.59 | $7.09 | 70,795,740 |
| 2015-12-09 | $8.67 | $8.74 | $8.65 | $8.69 | $7.17 | 48,568,500 |
| 2015-12-08 | $8.88 | $8.88 | $8.65 | $8.67 | $7.15 | 94,843,490 |
| 2015-12-07 | $8.98 | $9.01 | $8.82 | $8.87 | $7.32 | 90,671,290 |
| 2015-12-04 | $9.17 | $9.17 | $8.96 | $8.98 | $7.41 | 102,022,230 |
| 2015-12-03 | $9.21 | $9.31 | $9.12 | $9.19 | $7.58 | 155,409,770 |
| 2015-12-02 | $8.82 | $9.23 | $8.73 | $9.19 | $7.58 | 253,082,730 |
| 2015-12-01 | $8.74 | $8.84 | $8.66 | $8.84 | $7.30 | 91,329,940 |
| 2015-11-30 | $8.65 | $8.79 | $8.46 | $8.73 | $7.20 | 111,064,640 |
| 2015-11-27 | $8.93 | $8.95 | $8.55 | $8.61 | $7.11 | 155,923,500 |
| 2015-11-26 | $9.03 | $9.06 | $8.94 | $8.95 | $7.39 | 87,577,440 |
| 2015-11-25 | $8.97 | $9.03 | $8.91 | $9.00 | $7.43 | 89,113,600 |
| 2015-11-24 | $9.00 | $9.04 | $8.91 | $8.99 | $7.42 | 85,804,670 |
| 2015-11-23 | $9.06 | $9.13 | $8.99 | $9.01 | $7.44 | 109,784,250 |
| 2015-11-20 | $9.08 | $9.17 | $9.00 | $9.10 | $7.51 | 128,269,680 |
| 2015-11-19 | $9.07 | $9.10 | $8.96 | $9.09 | $7.50 | 115,796,330 |
| 2015-11-18 | $9.20 | $9.23 | $9.02 | $9.05 | $7.47 | 100,375,520 |
| 2015-11-17 | $9.19 | $9.35 | $9.11 | $9.14 | $7.54 | 157,238,230 |
| 2015-11-16 | $9.05 | $9.15 | $9.00 | $9.14 | $7.54 | 108,312,840 |
| 2015-11-13 | $9.17 | $9.48 | $9.13 | $9.20 | $7.59 | 205,660,590 |
| 2015-11-12 | $9.31 | $9.32 | $9.13 | $9.17 | $7.57 | 137,927,170 |
| 2015-11-11 | $9.36 | $9.40 | $9.21 | $9.29 | $7.67 | 127,514,720 |
| 2015-11-10 | $9.40 | $9.52 | $9.30 | $9.34 | $7.71 | 166,565,390 |
| 2015-11-09 | $9.35 | $9.62 | $9.35 | $9.47 | $7.81 | 289,385,300 |
| 2015-11-06 | $9.20 | $9.33 | $9.12 | $9.31 | $7.68 | 222,318,880 |
| 2015-11-05 | $9.02 | $9.45 | $8.94 | $9.22 | $7.61 | 342,120,330 |
| 2015-11-04 | $8.68 | $9.05 | $8.68 | $9.02 | $7.44 | 165,951,500 |
| 2015-11-03 | $8.79 | $8.85 | $8.63 | $8.67 | $7.15 | 92,394,760 |
| 2015-11-02 | $8.85 | $8.97 | $8.75 | $8.76 | $7.23 | 99,832,720 |
| 2015-10-30 | $9.00 | $9.01 | $8.83 | $8.94 | $7.38 | 136,640,130 |
| 2015-10-29 | $9.06 | $9.17 | $9.04 | $9.08 | $7.49 | 94,061,140 |
| 2015-10-28 | $9.17 | $9.18 | $9.01 | $9.04 | $7.46 | 132,003,990 |
| 2015-10-27 | $9.30 | $9.30 | $9.03 | $9.21 | $7.60 | 144,177,510 |
| 2015-10-26 | $9.31 | $9.59 | $9.21 | $9.37 | $7.73 | 240,243,570 |
| 2015-10-23 | $9.20 | $9.20 | $9.05 | $9.17 | $7.57 | 176,577,490 |
| 2015-10-22 | $9.06 | $9.27 | $8.96 | $9.21 | $7.60 | 170,676,200 |
| 2015-10-21 | $9.64 | $9.69 | $9.00 | $9.06 | $7.48 | 252,586,680 |
| 2015-10-20 | $9.65 | $9.65 | $9.44 | $9.59 | $7.91 | 199,105,430 |
| 2015-10-19 | $9.41 | $9.83 | $9.30 | $9.71 | $8.01 | 315,437,540 |
| 2015-10-16 | $9.39 | $9.62 | $9.21 | $9.41 | $7.77 | 287,747,360 |
| 2015-10-15 | $9.01 | $9.43 | $9.00 | $9.35 | $7.72 | 235,728,470 |
| 2015-10-14 | $9.25 | $9.27 | $9.02 | $9.04 | $7.46 | 162,840,960 |
| 2015-10-13 | $9.25 | $9.31 | $9.21 | $9.25 | $7.63 | 174,596,030 |
| 2015-10-12 | $9.08 | $9.43 | $9.06 | $9.34 | $7.71 | 303,735,120 |
| 2015-10-09 | $9.14 | $9.14 | $8.96 | $9.06 | $7.48 | 179,657,650 |
| 2015-10-08 | $9.18 | $9.25 | $9.03 | $9.14 | $7.54 | 217,815,640 |
| 2015-10-07 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2015-10-06 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2015-10-05 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2015-10-02 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2015-10-01 | $8.84 | $8.84 | $8.84 | $8.84 | $7.30 | 0 |
| 2015-09-30 | $8.88 | $9.04 | $8.75 | $8.84 | $7.30 | 137,848,280 |
| 2015-09-29 | $8.78 | $9.21 | $8.74 | $8.89 | $7.34 | 184,846,290 |
| 2015-09-28 | $9.05 | $9.11 | $8.65 | $8.95 | $7.39 | 228,816,400 |
| 2015-09-25 | $9.35 | $9.66 | $9.00 | $9.06 | $7.48 | 411,271,330 |
| 2015-09-24 | $9.22 | $9.81 | $9.22 | $9.46 | $7.81 | 729,577,630 |
| 2015-09-23 | $9.76 | $9.76 | $9.76 | $9.76 | $8.05 | 137,656,600 |
| 2015-09-22 | $10.84 | $10.84 | $10.84 | $10.84 | $8.95 | 10,746,100 |
| 2015-09-21 | $12.04 | $12.04 | $12.04 | $12.04 | $9.94 | 4,211,800 |
| 2015-09-18 | $13.38 | $13.38 | $13.38 | $13.38 | $11.04 | 3,891,300 |
| 2015-09-17 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-16 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-15 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-14 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-11 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-10 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-09 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-08 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-07 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-04 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-03 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-02 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
| 2015-09-01 | $15.16 | $15.16 | $15.16 | $15.16 | $12.51 | 0 |
SDIC Power Holdings Company Ltd (600886) News Headlines
Recent SDIC Power Holdings Company Ltd (600886) News
Similar Companies to SDIC Power Holdings Company Ltd (600886) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |