Baotou Beifang Chuangye Company Ltd (600967) Exchange: SHG
Data as of July 9, 2025
$17.41 ($-0.41) -2.30%
Baotou Beifang Chuangye Company Ltd - Daily Information
Click for more stock information on Baotou Beifang Chuangye Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $17.64 |
| Previous Close | $17.41 |
| High | $17.65 |
| Low | $17.20 |
| Adjusted Open | $17.64 |
| Previous Adjusted Close | $17.41 |
| Adjusted High | $17.65 |
| Adjusted Low | $17.20 |
About Baotou Beifang Chuangye Company Ltd (600967)
Baotou Beifang Chuangye Co., Ltd. is a China-based company principally engaged in the research, development, manufacture and distribution of railway transportation vehicles. The Company provides railway transportation vehicles, crankshaft forgings, mechanical parts, automobile springs as well as pressure vessels, among others. The Company distributes its products in both domestic and overseas markets. Through its subsidiaries, the Company is also involved in manufacture of mechanical parts for tanks and wind power towers, as well as manufacture and distribution of forgings and springs used for automobiles.
Invest in Baotou Beifang Chuangye Company Ltd (600967)
Historical Stock Data for Baotou Beifang Chuangye Company Ltd (600967)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $17.64 | $17.65 | $17.20 | $17.41 | $17.41 | 85,396,320 |
| 2025-07-07 | $16.88 | $17.94 | $16.70 | $17.82 | $17.82 | 129,035,660 |
| 2025-07-04 | $16.99 | $17.28 | $16.71 | $16.84 | $16.84 | 107,359,110 |
| 2025-07-03 | $17.32 | $17.85 | $16.83 | $17.03 | $17.03 | 129,712,820 |
| 2025-07-02 | $18.41 | $18.55 | $17.38 | $17.38 | $17.38 | 154,172,880 |
| 2025-06-30 | $17.74 | $19.35 | $17.48 | $19.35 | $19.35 | 201,975,490 |
| 2025-06-27 | $15.68 | $17.59 | $15.67 | $17.59 | $17.59 | 207,783,480 |
| 2025-06-26 | $15.70 | $17.36 | $15.41 | $15.99 | $15.99 | 168,999,450 |
| 2025-06-25 | $14.90 | $16.26 | $14.79 | $15.99 | $15.99 | 151,023,050 |
| 2025-06-24 | $13.66 | $15.10 | $13.04 | $14.78 | $14.78 | 98,132,810 |
| 2025-06-23 | $13.47 | $13.80 | $13.36 | $13.77 | $13.77 | 53,775,190 |
| 2025-06-20 | $13.81 | $13.84 | $13.12 | $13.16 | $13.16 | 48,700,000 |
| 2025-06-19 | $13.56 | $14.20 | $13.20 | $13.97 | $13.97 | 58,525,030 |
| 2025-06-18 | $13.00 | $14.30 | $12.95 | $13.75 | $13.75 | 60,515,630 |
| 2025-06-17 | $12.62 | $13.23 | $12.53 | $13.02 | $13.02 | 43,234,220 |
| 2025-06-13 | $12.35 | $12.72 | $12.18 | $12.60 | $12.60 | 45,286,020 |
| 2025-06-12 | $12.48 | $12.48 | $12.21 | $12.22 | $12.22 | 22,568,900 |
| 2025-06-11 | $12.49 | $12.66 | $12.40 | $12.55 | $12.55 | 19,153,560 |
| 2025-06-10 | $12.50 | $12.85 | $12.25 | $12.55 | $12.55 | 34,403,350 |
| 2025-06-09 | $12.12 | $12.88 | $12.08 | $12.60 | $12.60 | 58,911,890 |
| 2025-06-06 | $12.17 | $12.56 | $12.06 | $12.09 | $12.09 | 27,643,410 |
| 2025-06-05 | $12.14 | $12.47 | $11.85 | $12.19 | $12.19 | 25,368,790 |
| 2025-06-04 | $12.29 | $12.36 | $12.13 | $12.17 | $12.17 | 29,273,800 |
| 2025-06-03 | $12.51 | $12.66 | $12.30 | $12.37 | $12.37 | 30,217,070 |
| 2025-05-30 | $12.20 | $12.75 | $12.01 | $12.50 | $12.50 | 40,536,640 |
| 2025-05-29 | $12.40 | $12.40 | $12.03 | $12.26 | $12.26 | 33,038,760 |
| 2025-05-28 | $12.12 | $12.48 | $12.00 | $12.33 | $12.33 | 41,952,380 |
| 2025-05-27 | $11.83 | $12.20 | $11.78 | $12.07 | $12.07 | 38,994,180 |
| 2025-05-26 | $11.79 | $11.90 | $11.64 | $11.83 | $11.83 | 23,170,570 |
| 2025-05-23 | $11.90 | $12.11 | $11.76 | $11.80 | $11.80 | 35,531,000 |
| 2025-05-22 | $11.48 | $12.50 | $11.48 | $12.12 | $12.12 | 76,362,710 |
| 2025-05-21 | $11.65 | $11.70 | $11.51 | $11.52 | $11.52 | 17,807,500 |
| 2025-05-20 | $11.61 | $11.80 | $11.54 | $11.74 | $11.74 | 25,176,620 |
| 2025-05-19 | $11.53 | $11.71 | $11.31 | $11.69 | $11.69 | 31,312,090 |
| 2025-05-16 | $11.46 | $11.72 | $11.46 | $11.53 | $11.53 | 22,327,900 |
| 2025-05-15 | $11.70 | $11.73 | $11.40 | $11.50 | $11.50 | 29,448,740 |
| 2025-05-14 | $11.80 | $12.06 | $11.70 | $11.78 | $11.78 | 36,183,190 |
| 2025-05-13 | $12.42 | $12.43 | $11.75 | $11.79 | $11.79 | 72,136,140 |
| 2025-05-12 | $12.00 | $12.87 | $11.79 | $12.52 | $12.52 | 95,116,590 |
| 2025-05-09 | $12.79 | $12.81 | $12.23 | $12.33 | $12.33 | 61,562,170 |
| 2025-05-08 | $12.65 | $13.07 | $12.46 | $12.79 | $12.79 | 104,749,180 |
| 2025-05-07 | $12.04 | $13.00 | $11.84 | $12.68 | $12.68 | 117,740,120 |
| 2025-05-06 | $11.44 | $11.85 | $11.43 | $11.82 | $11.82 | 47,004,420 |
| 2025-04-30 | $11.31 | $11.55 | $11.23 | $11.43 | $11.43 | 30,960,800 |
| 2025-04-29 | $11.11 | $11.35 | $11.10 | $11.22 | $11.22 | 19,701,700 |
| 2025-04-28 | $11.33 | $11.69 | $11.16 | $11.19 | $11.19 | 33,799,750 |
| 2025-04-25 | $11.08 | $11.18 | $10.89 | $11.03 | $11.03 | 14,618,990 |
| 2025-04-24 | $11.28 | $11.29 | $10.99 | $11.06 | $11.06 | 19,739,000 |
| 2025-04-23 | $11.52 | $11.56 | $11.24 | $11.30 | $11.30 | 25,694,000 |
| 2025-04-22 | $11.44 | $11.57 | $11.30 | $11.50 | $11.50 | 26,932,100 |
| 2025-04-21 | $11.25 | $11.63 | $11.05 | $11.55 | $11.55 | 35,714,200 |
| 2025-04-18 | $11.15 | $11.68 | $11.15 | $11.25 | $11.25 | 25,415,500 |
| 2025-04-17 | $10.81 | $11.50 | $10.80 | $11.15 | $11.15 | 41,458,670 |
| 2025-04-16 | $11.31 | $11.40 | $10.89 | $11.00 | $11.00 | 27,780,020 |
| 2025-04-15 | $11.44 | $11.52 | $11.14 | $11.34 | $11.34 | 28,142,700 |
| 2025-04-14 | $11.38 | $11.60 | $11.28 | $11.56 | $11.56 | 40,553,640 |
| 2025-04-11 | $11.08 | $11.54 | $11.08 | $11.37 | $11.37 | 48,124,410 |
| 2025-04-10 | $11.14 | $11.57 | $11.06 | $11.30 | $11.30 | 73,948,060 |
| 2025-04-09 | $9.74 | $10.89 | $9.58 | $10.89 | $10.89 | 37,483,100 |
| 2025-04-08 | $9.80 | $10.15 | $9.70 | $9.90 | $9.90 | 33,493,900 |
| 2025-04-07 | $10.28 | $10.68 | $9.86 | $9.86 | $9.86 | 26,715,300 |
| 2025-04-03 | $10.61 | $11.05 | $10.60 | $10.96 | $10.96 | 20,650,870 |
| 2025-04-02 | $10.70 | $11.14 | $10.61 | $10.86 | $10.86 | 25,787,640 |
| 2025-04-01 | $10.81 | $10.95 | $10.72 | $10.74 | $10.74 | 23,859,100 |
| 2025-03-31 | $11.00 | $11.00 | $10.38 | $10.74 | $10.74 | 44,392,220 |
| 2025-03-28 | $11.55 | $11.67 | $11.15 | $11.17 | $11.17 | 40,712,620 |
| 2025-03-27 | $11.11 | $11.92 | $10.88 | $11.59 | $11.59 | 66,137,800 |
| 2025-03-26 | $11.09 | $11.32 | $11.02 | $11.15 | $11.15 | 29,981,720 |
| 2025-03-25 | $11.14 | $11.29 | $11.00 | $11.05 | $11.05 | 31,564,040 |
| 2025-03-24 | $11.30 | $11.47 | $10.93 | $11.14 | $11.14 | 40,808,970 |
| 2025-03-21 | $11.80 | $11.95 | $11.34 | $11.37 | $11.37 | 53,738,570 |
| 2025-03-20 | $11.59 | $12.13 | $11.54 | $11.99 | $11.99 | 77,100,370 |
| 2025-03-19 | $11.58 | $11.78 | $11.41 | $11.62 | $11.62 | 53,908,840 |
| 2025-03-18 | $11.80 | $12.16 | $11.56 | $11.67 | $11.67 | 70,996,540 |
| 2025-03-17 | $11.80 | $12.37 | $11.71 | $11.92 | $11.92 | 96,936,980 |
| 2025-03-14 | $12.55 | $12.58 | $11.88 | $11.88 | $11.88 | 149,743,270 |
| 2025-03-13 | $12.80 | $13.40 | $12.37 | $13.20 | $13.20 | 162,837,430 |
| 2025-03-12 | $11.88 | $12.20 | $11.55 | $12.20 | $12.20 | 76,204,770 |
| 2025-03-11 | $9.98 | $11.09 | $9.87 | $11.09 | $11.09 | 48,769,420 |
| 2025-03-10 | $10.38 | $10.38 | $10.07 | $10.08 | $10.08 | 22,670,100 |
| 2025-03-07 | $10.03 | $10.27 | $9.97 | $10.14 | $10.14 | 23,986,900 |
| 2025-03-06 | $10.21 | $10.23 | $9.93 | $10.06 | $10.06 | 26,438,180 |
| 2025-03-05 | $10.00 | $10.47 | $9.99 | $10.14 | $10.14 | 26,682,860 |
| 2025-03-04 | $9.70 | $10.51 | $9.65 | $10.16 | $10.16 | 39,527,430 |
| 2025-03-03 | $9.55 | $9.83 | $9.55 | $9.61 | $9.61 | 16,388,470 |
| 2025-02-28 | $9.94 | $10.01 | $9.54 | $9.57 | $9.57 | 31,662,150 |
| 2025-02-27 | $10.65 | $10.68 | $9.89 | $10.04 | $10.04 | 47,422,710 |
| 2025-02-26 | $10.41 | $10.66 | $10.37 | $10.62 | $10.62 | 33,707,770 |
| 2025-02-25 | $10.35 | $10.59 | $10.26 | $10.41 | $10.41 | 21,422,300 |
| 2025-02-24 | $10.50 | $10.74 | $10.33 | $10.44 | $10.44 | 28,665,700 |
| 2025-02-20 | $10.57 | $10.86 | $10.35 | $10.68 | $10.68 | 41,399,160 |
| 2025-02-19 | $10.20 | $10.73 | $10.20 | $10.65 | $10.65 | 55,347,080 |
| 2025-02-18 | $9.79 | $10.73 | $9.78 | $10.30 | $10.30 | 73,729,360 |
| 2025-02-17 | $9.82 | $10.12 | $9.74 | $9.84 | $9.84 | 24,924,140 |
| 2025-02-14 | $9.70 | $9.95 | $9.65 | $9.89 | $9.89 | 28,560,700 |
| 2025-02-13 | $10.00 | $10.14 | $9.70 | $9.70 | $9.70 | 39,534,860 |
| 2025-02-12 | $9.95 | $10.38 | $9.91 | $10.08 | $10.08 | 36,868,860 |
| 2025-02-11 | $10.10 | $10.27 | $9.96 | $10.05 | $10.05 | 43,258,610 |
| 2025-02-10 | $10.17 | $10.31 | $9.91 | $10.19 | $10.19 | 62,370,700 |
| 2025-02-07 | $10.02 | $10.18 | $9.76 | $9.97 | $9.97 | 95,645,880 |
| 2025-02-06 | $8.88 | $9.75 | $8.87 | $9.75 | $9.75 | 65,535,450 |
| 2025-02-05 | $8.82 | $8.96 | $8.74 | $8.86 | $8.86 | 19,930,380 |
| 2025-01-27 | $8.88 | $8.94 | $8.69 | $8.69 | $8.69 | 17,566,700 |
| 2025-01-24 | $8.75 | $8.88 | $8.74 | $8.81 | $8.81 | 19,491,400 |
| 2025-01-23 | $8.76 | $9.09 | $8.76 | $8.81 | $8.81 | 31,471,190 |
| 2025-01-22 | $8.95 | $8.99 | $8.67 | $8.70 | $8.70 | 24,709,900 |
| 2025-01-21 | $9.02 | $9.12 | $8.88 | $9.01 | $9.01 | 23,472,520 |
| 2025-01-20 | $9.00 | $9.27 | $8.95 | $9.01 | $9.01 | 34,927,700 |
| 2025-01-17 | $8.99 | $9.07 | $8.78 | $9.02 | $9.02 | 34,907,310 |
| 2025-01-16 | $9.19 | $9.24 | $8.83 | $8.94 | $8.94 | 52,290,010 |
| 2025-01-15 | $9.16 | $9.49 | $9.06 | $9.19 | $9.19 | 74,546,360 |
| 2025-01-14 | $8.70 | $9.47 | $8.69 | $9.19 | $9.19 | 92,380,070 |
| 2025-01-13 | $8.38 | $9.26 | $8.37 | $8.88 | $8.88 | 102,339,860 |
| 2025-01-09 | $7.81 | $7.92 | $7.71 | $7.82 | $7.82 | 13,382,600 |
| 2025-01-08 | $7.89 | $7.92 | $7.64 | $7.81 | $7.81 | 15,474,070 |
| 2025-01-07 | $7.90 | $7.95 | $7.85 | $7.93 | $7.93 | 10,692,200 |
| 2025-01-06 | $7.88 | $8.03 | $7.84 | $7.89 | $7.89 | 12,064,800 |
| 2025-01-03 | $8.11 | $8.15 | $7.85 | $7.87 | $7.87 | 18,325,310 |
| 2025-01-02 | $8.40 | $8.43 | $8.01 | $8.09 | $8.09 | 26,727,710 |
| 2024-12-31 | $8.72 | $8.79 | $8.48 | $8.50 | $8.50 | 21,126,700 |
| 2024-12-30 | $8.90 | $8.95 | $8.68 | $8.75 | $8.75 | 24,172,760 |
| 2024-12-27 | $8.55 | $8.95 | $8.50 | $8.85 | $8.85 | 41,892,060 |
| 2024-12-26 | $8.55 | $8.59 | $8.47 | $8.48 | $8.48 | 17,895,270 |
| 2024-12-25 | $8.70 | $8.74 | $8.49 | $8.59 | $8.59 | 24,208,320 |
| 2024-12-24 | $8.60 | $8.95 | $8.56 | $8.77 | $8.77 | 42,755,140 |
| 2024-12-23 | $8.54 | $8.69 | $8.41 | $8.45 | $8.45 | 27,425,800 |
| 2024-12-20 | $8.54 | $8.61 | $8.46 | $8.53 | $8.53 | 17,869,400 |
| 2024-12-19 | $8.44 | $8.62 | $8.38 | $8.52 | $8.52 | 19,246,910 |
| 2024-12-18 | $8.59 | $8.67 | $8.52 | $8.55 | $8.55 | 19,649,420 |
| 2024-12-17 | $8.65 | $8.73 | $8.50 | $8.52 | $8.52 | 26,544,740 |
| 2024-12-16 | $8.81 | $8.88 | $8.55 | $8.65 | $8.65 | 42,595,250 |
| 2024-12-13 | $9.01 | $9.19 | $8.87 | $8.87 | $8.87 | 63,111,940 |
| 2024-12-12 | $9.09 | $9.28 | $8.91 | $9.14 | $9.14 | 71,138,640 |
| 2024-12-11 | $8.75 | $9.33 | $8.68 | $9.08 | $9.08 | 94,684,600 |
| 2024-12-10 | $9.01 | $9.66 | $8.79 | $8.83 | $8.83 | 130,167,370 |
| 2024-12-09 | $8.15 | $8.78 | $8.09 | $8.78 | $8.78 | 53,400,990 |
| 2024-12-06 | $7.95 | $8.01 | $7.90 | $7.98 | $7.98 | 16,013,160 |
| 2024-12-05 | $7.84 | $7.97 | $7.80 | $7.90 | $7.90 | 13,584,210 |
| 2024-12-04 | $7.87 | $7.92 | $7.80 | $7.82 | $7.82 | 11,422,360 |
| 2024-12-03 | $7.89 | $7.92 | $7.82 | $7.88 | $7.88 | 10,152,950 |
| 2024-12-02 | $7.82 | $7.91 | $7.82 | $7.89 | $7.89 | 13,772,260 |
| 2024-11-29 | $7.75 | $7.84 | $7.71 | $7.81 | $7.81 | 10,005,640 |
| 2024-11-28 | $7.80 | $7.83 | $7.73 | $7.75 | $7.75 | 10,474,000 |
| 2024-11-27 | $7.71 | $7.80 | $7.58 | $7.79 | $7.79 | 11,236,130 |
| 2024-11-26 | $7.77 | $7.79 | $7.69 | $7.73 | $7.73 | 10,548,570 |
| 2024-11-25 | $7.81 | $7.82 | $7.68 | $7.77 | $7.77 | 11,419,360 |
| 2024-11-22 | $8.04 | $8.04 | $7.80 | $7.81 | $7.81 | 16,163,320 |
| 2024-11-21 | $8.05 | $8.08 | $7.95 | $8.04 | $8.04 | 9,291,660 |
| 2024-11-20 | $8.00 | $8.09 | $7.96 | $8.07 | $8.07 | 11,267,550 |
| 2024-11-19 | $7.98 | $8.03 | $7.89 | $7.99 | $7.99 | 12,015,000 |
| 2024-11-18 | $7.96 | $8.09 | $7.90 | $7.95 | $7.95 | 14,689,410 |
| 2024-11-15 | $7.98 | $8.07 | $7.93 | $7.93 | $7.93 | 12,652,610 |
| 2024-11-14 | $8.18 | $8.21 | $8.00 | $8.02 | $8.02 | 15,988,900 |
| 2024-11-13 | $8.22 | $8.29 | $8.11 | $8.21 | $8.21 | 14,720,420 |
| 2024-11-12 | $8.42 | $8.43 | $8.18 | $8.24 | $8.24 | 24,800,840 |
| 2024-11-11 | $8.35 | $8.43 | $8.26 | $8.41 | $8.41 | 28,706,520 |
| 2024-11-08 | $8.31 | $8.36 | $8.21 | $8.33 | $8.33 | 30,171,200 |
| 2024-11-07 | $8.21 | $8.30 | $8.13 | $8.28 | $8.28 | 25,207,720 |
| 2024-11-06 | $8.32 | $8.37 | $8.19 | $8.29 | $8.29 | 25,654,650 |
| 2024-11-05 | $8.06 | $8.30 | $8.05 | $8.30 | $8.30 | 27,421,480 |
| 2024-11-04 | $7.93 | $8.05 | $7.91 | $8.04 | $8.04 | 14,046,420 |
| 2024-11-01 | $8.01 | $8.07 | $7.82 | $7.94 | $7.94 | 18,285,600 |
| 2024-10-31 | $8.01 | $8.05 | $7.93 | $8.04 | $8.04 | 15,254,960 |
| 2024-10-30 | $7.92 | $8.05 | $7.90 | $7.98 | $7.98 | 14,722,840 |
| 2024-10-29 | $8.08 | $8.12 | $7.92 | $7.92 | $7.92 | 18,425,400 |
| 2024-10-28 | $7.98 | $8.11 | $7.96 | $8.07 | $8.07 | 22,594,060 |
| 2024-10-25 | $7.88 | $7.95 | $7.85 | $7.94 | $7.94 | 15,269,080 |
| 2024-10-24 | $7.97 | $8.01 | $7.90 | $7.92 | $7.92 | 12,014,700 |
| 2024-10-23 | $7.90 | $8.12 | $7.89 | $8.02 | $8.02 | 21,602,610 |
| 2024-10-22 | $7.97 | $7.97 | $7.86 | $7.91 | $7.91 | 15,112,600 |
| 2024-10-21 | $7.95 | $8.05 | $7.87 | $7.97 | $7.97 | 19,650,340 |
| 2024-10-18 | $7.69 | $7.97 | $7.59 | $7.86 | $7.86 | 21,809,310 |
| 2024-10-17 | $7.77 | $7.86 | $7.68 | $7.70 | $7.70 | 12,669,130 |
| 2024-10-16 | $7.75 | $7.91 | $7.72 | $7.78 | $7.78 | 14,429,300 |
| 2024-10-15 | $7.83 | $7.98 | $7.71 | $7.86 | $7.86 | 20,044,810 |
| 2024-10-14 | $7.73 | $7.93 | $7.65 | $7.85 | $7.85 | 19,485,330 |
| 2024-10-11 | $7.95 | $7.95 | $7.55 | $7.62 | $7.62 | 17,579,410 |
| 2024-10-10 | $7.99 | $8.11 | $7.77 | $7.96 | $7.96 | 22,559,970 |
| 2024-10-09 | $8.30 | $8.30 | $7.85 | $7.88 | $7.88 | 33,220,910 |
| 2024-10-08 | $8.69 | $8.69 | $7.98 | $8.38 | $8.38 | 48,388,230 |
| 2024-09-30 | $7.60 | $7.94 | $7.45 | $7.90 | $7.90 | 36,452,120 |
| 2024-09-27 | $7.10 | $7.30 | $7.09 | $7.29 | $7.29 | 14,468,800 |
| 2024-09-26 | $6.88 | $7.03 | $6.83 | $7.03 | $7.03 | 16,629,190 |
| 2024-09-25 | $6.80 | $7.01 | $6.80 | $6.87 | $6.87 | 15,872,050 |
| 2024-09-24 | $6.61 | $6.79 | $6.61 | $6.79 | $6.79 | 12,313,380 |
| 2024-09-23 | $6.59 | $6.64 | $6.56 | $6.60 | $6.60 | 5,589,130 |
| 2024-09-20 | $6.59 | $6.63 | $6.53 | $6.59 | $6.59 | 5,172,900 |
| 2024-09-19 | $6.53 | $6.64 | $6.46 | $6.63 | $6.63 | 7,458,710 |
| 2024-09-18 | $6.49 | $6.52 | $6.39 | $6.50 | $6.50 | 6,143,010 |
| 2024-09-13 | $6.55 | $6.55 | $6.48 | $6.49 | $6.49 | 6,242,000 |
| 2024-09-12 | $6.51 | $6.60 | $6.51 | $6.51 | $6.51 | 5,263,690 |
| 2024-09-11 | $6.57 | $6.57 | $6.48 | $6.50 | $6.50 | 5,539,380 |
| 2024-09-10 | $6.64 | $6.65 | $6.44 | $6.57 | $6.57 | 8,650,090 |
| 2024-09-09 | $6.64 | $6.65 | $6.57 | $6.61 | $6.61 | 7,864,090 |
| 2024-09-06 | $6.67 | $6.71 | $6.63 | $6.65 | $6.65 | 8,611,130 |
| 2024-09-05 | $6.62 | $6.69 | $6.62 | $6.66 | $6.66 | 5,277,700 |
| 2024-09-04 | $6.64 | $6.68 | $6.61 | $6.62 | $6.62 | 6,418,500 |
| 2024-09-03 | $6.63 | $6.70 | $6.62 | $6.66 | $6.66 | 6,757,800 |
| 2024-09-02 | $6.72 | $6.73 | $6.61 | $6.61 | $6.61 | 13,200,630 |
| 2024-08-30 | $6.66 | $6.83 | $6.62 | $6.73 | $6.73 | 12,166,800 |
| 2024-08-29 | $6.61 | $6.71 | $6.57 | $6.65 | $6.65 | 9,682,500 |
| 2024-08-28 | $6.61 | $6.67 | $6.59 | $6.63 | $6.63 | 9,973,080 |
| 2024-08-27 | $6.74 | $6.74 | $6.59 | $6.63 | $6.63 | 11,239,780 |
| 2024-08-26 | $6.83 | $6.85 | $6.70 | $6.75 | $6.75 | 13,093,880 |
| 2024-08-23 | $6.91 | $6.98 | $6.77 | $6.85 | $6.85 | 12,139,500 |
| 2024-08-22 | $7.36 | $7.37 | $6.93 | $6.96 | $6.96 | 22,318,410 |
| 2024-08-21 | $7.35 | $7.46 | $7.34 | $7.41 | $7.41 | 6,041,590 |
| 2024-08-20 | $7.49 | $7.52 | $7.35 | $7.37 | $7.37 | 6,342,900 |
| 2024-08-19 | $7.46 | $7.59 | $7.46 | $7.51 | $7.51 | 6,290,090 |
| 2024-08-16 | $7.52 | $7.52 | $7.44 | $7.48 | $7.48 | 5,696,400 |
| 2024-08-15 | $7.45 | $7.58 | $7.44 | $7.49 | $7.49 | 6,027,200 |
| 2024-08-14 | $7.60 | $7.62 | $7.47 | $7.48 | $7.48 | 5,925,300 |
| 2024-08-13 | $7.53 | $7.62 | $7.50 | $7.62 | $7.62 | 7,380,690 |
| 2024-08-12 | $7.55 | $7.60 | $7.50 | $7.53 | $7.53 | 6,935,940 |
| 2024-08-09 | $7.63 | $7.68 | $7.54 | $7.56 | $7.56 | 6,686,620 |
| 2024-08-08 | $7.64 | $7.70 | $7.54 | $7.64 | $7.64 | 10,618,410 |
| 2024-08-07 | $7.61 | $7.74 | $7.60 | $7.67 | $7.67 | 10,863,700 |
| 2024-08-06 | $7.48 | $7.70 | $7.48 | $7.65 | $7.65 | 11,612,620 |
| 2024-08-05 | $7.55 | $7.70 | $7.46 | $7.47 | $7.47 | 14,702,080 |
| 2024-08-02 | $7.50 | $7.69 | $7.46 | $7.60 | $7.60 | 14,010,770 |
| 2024-08-01 | $7.49 | $7.63 | $7.47 | $7.53 | $7.53 | 13,012,170 |
| 2024-07-31 | $7.34 | $7.50 | $7.34 | $7.48 | $7.48 | 13,547,950 |
| 2024-07-30 | $7.29 | $7.38 | $7.25 | $7.36 | $7.36 | 10,118,130 |
| 2024-07-29 | $7.21 | $7.41 | $7.20 | $7.29 | $7.29 | 15,166,410 |
| 2024-07-26 | $7.03 | $7.23 | $7.03 | $7.20 | $7.20 | 12,394,900 |
| 2024-07-25 | $7.02 | $7.09 | $6.96 | $7.04 | $7.04 | 7,561,850 |
| 2024-07-24 | $6.96 | $7.11 | $6.95 | $7.02 | $7.02 | 9,066,970 |
| 2024-07-23 | $7.03 | $7.09 | $6.96 | $6.96 | $6.96 | 7,845,900 |
| 2024-07-22 | $7.04 | $7.11 | $7.02 | $7.04 | $7.04 | 9,264,220 |
| 2024-07-19 | $6.98 | $7.12 | $6.96 | $7.08 | $7.08 | 9,831,170 |
| 2024-07-18 | $6.81 | $7.03 | $6.74 | $7.01 | $7.01 | 10,220,270 |
| 2024-07-17 | $6.86 | $6.87 | $6.79 | $6.85 | $6.85 | 7,827,700 |
| 2024-07-16 | $6.85 | $6.88 | $6.81 | $6.85 | $6.85 | 5,696,410 |
| 2024-07-15 | $6.96 | $7.01 | $6.82 | $6.84 | $6.84 | 11,150,970 |
| 2024-07-12 | $6.97 | $7.03 | $6.94 | $6.98 | $6.98 | 6,122,700 |
| 2024-07-11 | $6.87 | $6.99 | $6.83 | $6.98 | $6.98 | 12,269,760 |
| 2024-07-10 | $6.98 | $7.05 | $6.95 | $6.99 | $6.99 | 8,546,560 |
| 2024-07-09 | $7.00 | $7.03 | $6.85 | $7.02 | $7.02 | 14,444,460 |
| 2024-07-08 | $7.09 | $7.10 | $6.94 | $7.03 | $7.03 | 11,958,560 |
| 2024-07-05 | $7.04 | $7.11 | $6.96 | $7.09 | $7.09 | 7,456,140 |
| 2024-07-04 | $7.21 | $7.23 | $7.03 | $7.05 | $7.05 | 8,152,600 |
| 2024-07-03 | $7.23 | $7.23 | $7.17 | $7.21 | $7.21 | 4,947,100 |
| 2024-07-02 | $7.23 | $7.28 | $7.20 | $7.23 | $7.23 | 5,818,390 |
| 2024-07-01 | $7.20 | $7.27 | $7.14 | $7.26 | $7.26 | 7,334,210 |
| 2024-06-28 | $7.07 | $7.26 | $7.05 | $7.20 | $7.20 | 11,243,690 |
| 2024-06-27 | $7.18 | $7.18 | $7.04 | $7.07 | $7.07 | 7,436,830 |
| 2024-06-26 | $7.09 | $7.20 | $7.05 | $7.19 | $7.19 | 5,915,190 |
| 2024-06-25 | $7.17 | $7.23 | $7.06 | $7.10 | $7.10 | 7,365,320 |
| 2024-06-24 | $7.29 | $7.30 | $7.12 | $7.13 | $7.13 | 9,612,770 |
| 2024-06-21 | $7.35 | $7.40 | $7.32 | $7.32 | $7.32 | 5,641,050 |
| 2024-06-20 | $7.55 | $7.56 | $7.34 | $7.37 | $7.37 | 9,759,580 |
| 2024-06-19 | $7.66 | $7.66 | $7.56 | $7.57 | $7.57 | 5,592,140 |
| 2024-06-18 | $7.61 | $7.66 | $7.56 | $7.64 | $7.64 | 7,363,110 |
| 2024-06-17 | $7.71 | $7.76 | $7.56 | $7.57 | $7.57 | 16,433,640 |
| 2024-06-14 | $7.71 | $7.78 | $7.66 | $7.77 | $7.77 | 10,845,600 |
| 2024-06-13 | $7.80 | $7.83 | $7.70 | $7.76 | $7.76 | 8,687,900 |
| 2024-06-12 | $7.69 | $7.82 | $7.67 | $7.79 | $7.79 | 9,040,970 |
| 2024-06-11 | $7.65 | $7.74 | $7.63 | $7.71 | $7.71 | 8,100,050 |
| 2024-06-07 | $7.68 | $7.77 | $7.65 | $7.71 | $7.71 | 9,160,210 |
| 2024-06-06 | $7.88 | $7.88 | $7.60 | $7.63 | $7.63 | 14,434,840 |
| 2024-06-05 | $7.81 | $8.00 | $7.81 | $7.83 | $7.83 | 12,272,500 |
| 2024-06-04 | $7.85 | $7.86 | $7.76 | $7.85 | $7.85 | 7,278,710 |
| 2024-06-03 | $7.91 | $7.98 | $7.78 | $7.82 | $7.82 | 10,705,550 |
| 2024-05-31 | $7.82 | $7.94 | $7.81 | $7.90 | $7.90 | 9,870,560 |
| 2024-05-30 | $7.77 | $7.85 | $7.71 | $7.80 | $7.80 | 7,265,900 |
| 2024-05-29 | $7.79 | $7.85 | $7.74 | $7.78 | $7.78 | 7,655,300 |
| 2024-05-28 | $7.87 | $7.87 | $7.75 | $7.76 | $7.76 | 12,303,130 |
| 2024-05-27 | $7.93 | $7.97 | $7.76 | $7.87 | $7.87 | 10,681,450 |
| 2024-05-24 | $7.94 | $8.02 | $7.92 | $7.92 | $7.92 | 9,712,220 |
| 2024-05-23 | $8.06 | $8.20 | $7.98 | $7.99 | $7.99 | 14,032,360 |
| 2024-05-22 | $8.12 | $8.13 | $8.03 | $8.08 | $8.08 | 9,606,100 |
| 2024-05-21 | $8.18 | $8.21 | $8.10 | $8.11 | $8.11 | 10,183,100 |
| 2024-05-20 | $8.10 | $8.23 | $8.09 | $8.19 | $8.19 | 13,038,600 |
| 2024-05-17 | $8.03 | $8.10 | $8.00 | $8.10 | $8.10 | 8,270,840 |
| 2024-05-16 | $8.09 | $8.12 | $8.00 | $8.01 | $8.01 | 8,367,400 |
| 2024-05-15 | $8.11 | $8.13 | $8.06 | $8.07 | $8.07 | 8,132,300 |
| 2024-05-14 | $8.11 | $8.19 | $8.10 | $8.11 | $8.11 | 8,055,200 |
| 2024-05-13 | $8.12 | $8.21 | $8.05 | $8.13 | $8.13 | 12,310,500 |
| 2024-05-10 | $8.17 | $8.22 | $8.10 | $8.18 | $8.18 | 11,140,650 |
| 2024-05-09 | $8.05 | $8.19 | $8.05 | $8.19 | $8.19 | 12,490,120 |
| 2024-05-08 | $8.14 | $8.22 | $8.07 | $8.07 | $8.07 | 12,449,270 |
| 2024-05-07 | $8.10 | $8.17 | $8.03 | $8.16 | $8.16 | 17,150,740 |
| 2024-05-06 | $8.05 | $8.13 | $8.02 | $8.08 | $8.08 | 16,500,610 |
| 2024-04-30 | $8.05 | $8.10 | $7.94 | $8.00 | $8.00 | 14,322,250 |
| 2024-04-29 | $7.92 | $8.07 | $7.92 | $8.04 | $8.04 | 16,226,890 |
| 2024-04-26 | $7.82 | $7.98 | $7.80 | $7.96 | $7.96 | 14,180,530 |
| 2024-04-25 | $8.00 | $8.04 | $7.88 | $7.91 | $7.91 | 11,589,400 |
| 2024-04-24 | $7.93 | $8.02 | $7.84 | $8.00 | $8.00 | 11,983,020 |
| 2024-04-23 | $7.87 | $8.04 | $7.86 | $7.95 | $7.95 | 16,654,910 |
| 2024-04-22 | $7.97 | $8.08 | $7.89 | $7.89 | $7.89 | 18,992,370 |
| 2024-04-19 | $7.72 | $7.93 | $7.70 | $7.93 | $7.93 | 14,870,490 |
| 2024-04-18 | $7.77 | $7.87 | $7.72 | $7.76 | $7.76 | 14,719,290 |
| 2024-04-17 | $7.58 | $7.80 | $7.58 | $7.77 | $7.77 | 16,472,000 |
| 2024-04-16 | $7.88 | $7.89 | $7.53 | $7.55 | $7.55 | 16,492,380 |
| 2024-04-15 | $7.80 | $7.97 | $7.65 | $7.89 | $7.89 | 15,134,510 |
| 2024-04-12 | $7.72 | $7.86 | $7.71 | $7.73 | $7.73 | 7,446,000 |
| 2024-04-11 | $7.67 | $7.87 | $7.60 | $7.75 | $7.75 | 8,346,280 |
| 2024-04-10 | $7.76 | $7.82 | $7.58 | $7.66 | $7.66 | 7,843,120 |
| 2024-04-09 | $7.78 | $7.85 | $7.74 | $7.79 | $7.79 | 6,814,470 |
| 2024-04-08 | $7.92 | $7.94 | $7.78 | $7.78 | $7.78 | 9,007,560 |
| 2024-04-03 | $7.96 | $8.01 | $7.91 | $7.91 | $7.91 | 12,584,160 |
| 2024-04-02 | $7.98 | $8.06 | $7.95 | $7.99 | $7.99 | 11,994,340 |
| 2024-04-01 | $7.80 | $7.99 | $7.79 | $7.98 | $7.98 | 12,026,160 |
| 2024-03-29 | $7.70 | $7.81 | $7.63 | $7.81 | $7.81 | 9,035,800 |
| 2024-03-28 | $7.45 | $7.71 | $7.43 | $7.66 | $7.66 | 9,815,730 |
| 2024-03-27 | $7.67 | $7.67 | $7.40 | $7.42 | $7.42 | 9,184,200 |
| 2024-03-26 | $7.69 | $7.75 | $7.59 | $7.68 | $7.68 | 8,531,900 |
| 2024-03-25 | $7.83 | $7.93 | $7.71 | $7.72 | $7.72 | 8,935,200 |
| 2024-03-22 | $8.04 | $8.04 | $7.85 | $7.88 | $7.88 | 11,037,910 |
| 2024-03-21 | $7.97 | $8.07 | $7.93 | $8.07 | $8.07 | 13,916,300 |
| 2024-03-20 | $7.95 | $7.98 | $7.92 | $7.98 | $7.98 | 8,055,230 |
| 2024-03-19 | $7.99 | $8.01 | $7.94 | $7.95 | $7.95 | 11,855,730 |
| 2024-03-18 | $7.91 | $7.99 | $7.91 | $7.98 | $7.98 | 12,041,740 |
| 2024-03-15 | $7.87 | $7.94 | $7.79 | $7.91 | $7.91 | 8,004,310 |
| 2024-03-14 | $7.95 | $8.02 | $7.83 | $7.87 | $7.87 | 11,299,590 |
| 2024-03-13 | $8.05 | $8.09 | $7.93 | $7.97 | $7.97 | 11,865,430 |
| 2024-03-12 | $8.02 | $8.07 | $7.96 | $8.03 | $8.03 | 11,403,760 |
| 2024-03-11 | $7.95 | $8.03 | $7.94 | $8.02 | $8.02 | 8,531,000 |
| 2024-03-08 | $7.95 | $8.02 | $7.86 | $7.96 | $7.96 | 10,369,200 |
| 2024-03-07 | $8.02 | $8.20 | $7.98 | $8.01 | $8.01 | 13,952,330 |
| 2024-03-06 | $8.02 | $8.09 | $7.99 | $8.06 | $8.06 | 10,048,100 |
| 2024-03-05 | $7.98 | $8.12 | $7.95 | $8.09 | $8.09 | 12,218,300 |
| 2024-03-04 | $8.06 | $8.09 | $7.97 | $8.00 | $8.00 | 12,363,000 |
| 2024-03-01 | $8.00 | $8.11 | $7.95 | $8.10 | $8.10 | 12,807,420 |
| 2024-02-29 | $7.68 | $7.98 | $7.66 | $7.98 | $7.98 | 14,378,060 |
| 2024-02-28 | $7.90 | $8.00 | $7.74 | $7.74 | $7.74 | 17,676,590 |
| 2024-02-27 | $7.81 | $7.92 | $7.77 | $7.92 | $7.92 | 12,508,230 |
| 2024-02-26 | $7.83 | $7.93 | $7.78 | $7.84 | $7.84 | 14,586,450 |
| 2024-02-23 | $7.70 | $7.79 | $7.65 | $7.78 | $7.78 | 11,228,770 |
| 2024-02-22 | $7.65 | $7.71 | $7.57 | $7.70 | $7.70 | 13,118,680 |
| 2024-02-21 | $7.60 | $7.82 | $7.56 | $7.64 | $7.64 | 11,020,860 |
| 2024-02-20 | $7.64 | $7.67 | $7.54 | $7.66 | $7.66 | 8,666,370 |
| 2024-02-19 | $7.80 | $7.82 | $7.57 | $7.64 | $7.64 | 17,574,420 |
| 2024-02-08 | $7.75 | $8.02 | $7.71 | $7.73 | $7.73 | 23,369,840 |
| 2024-02-07 | $7.17 | $7.77 | $7.17 | $7.68 | $7.68 | 28,224,720 |
| 2024-02-06 | $6.55 | $7.17 | $6.51 | $7.14 | $7.14 | 15,034,650 |
| 2024-02-05 | $6.83 | $6.99 | $6.33 | $6.75 | $6.75 | 17,812,360 |
| 2024-02-02 | $7.17 | $7.27 | $6.77 | $6.87 | $6.87 | 14,023,300 |
| 2024-02-01 | $7.28 | $7.36 | $7.11 | $7.20 | $7.20 | 9,691,960 |
| 2024-01-31 | $7.49 | $7.52 | $7.29 | $7.30 | $7.30 | 10,483,980 |
| 2024-01-30 | $7.58 | $7.73 | $7.52 | $7.54 | $7.54 | 7,890,540 |
| 2024-01-29 | $7.73 | $7.81 | $7.63 | $7.64 | $7.64 | 8,138,020 |
| 2024-01-26 | $7.69 | $7.82 | $7.64 | $7.73 | $7.73 | 8,500,810 |
| 2024-01-25 | $7.28 | $7.69 | $7.28 | $7.68 | $7.68 | 11,272,640 |
| 2024-01-24 | $7.15 | $7.30 | $7.04 | $7.28 | $7.28 | 11,070,060 |
| 2024-01-23 | $7.09 | $7.19 | $7.02 | $7.12 | $7.12 | 8,024,300 |
| 2024-01-22 | $7.48 | $7.52 | $7.07 | $7.10 | $7.10 | 9,214,370 |
| 2024-01-19 | $7.58 | $7.59 | $7.47 | $7.48 | $7.48 | 5,193,180 |
| 2024-01-18 | $7.66 | $7.67 | $7.38 | $7.58 | $7.58 | 10,659,750 |
| 2024-01-17 | $7.81 | $7.86 | $7.71 | $7.71 | $7.71 | 5,117,800 |
| 2024-01-16 | $7.91 | $7.91 | $7.75 | $7.83 | $7.83 | 8,134,900 |
| 2024-01-15 | $8.01 | $8.01 | $7.89 | $7.91 | $7.91 | 6,705,890 |
| 2024-01-12 | $8.01 | $8.10 | $7.99 | $8.02 | $8.02 | 5,081,000 |
| 2024-01-11 | $7.87 | $8.06 | $7.87 | $8.03 | $8.03 | 6,184,520 |
| 2024-01-10 | $7.97 | $8.01 | $7.85 | $7.89 | $7.89 | 5,689,380 |
| 2024-01-09 | $8.00 | $8.07 | $7.94 | $7.98 | $7.98 | 7,957,600 |
| 2024-01-08 | $8.22 | $8.23 | $8.00 | $8.01 | $8.01 | 8,515,060 |
| 2024-01-05 | $8.37 | $8.41 | $8.20 | $8.26 | $8.26 | 5,795,510 |
| 2024-01-04 | $8.38 | $8.43 | $8.35 | $8.37 | $8.37 | 7,018,600 |
| 2024-01-03 | $8.38 | $8.42 | $8.34 | $8.39 | $8.39 | 5,321,700 |
| 2024-01-02 | $8.26 | $8.47 | $8.26 | $8.40 | $8.40 | 10,812,710 |
| 2024-01-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2023-12-29 | $8.22 | $8.29 | $8.18 | $8.26 | $8.26 | 5,070,610 |
| 2023-12-28 | $8.06 | $8.22 | $8.04 | $8.18 | $8.18 | 5,888,400 |
| 2023-12-27 | $8.07 | $8.10 | $8.00 | $8.08 | $8.08 | 4,196,400 |
| 2023-12-26 | $8.17 | $8.18 | $8.00 | $8.06 | $8.06 | 5,831,240 |
| 2023-12-25 | $8.09 | $8.20 | $8.07 | $8.15 | $8.15 | 7,851,040 |
| 2023-12-22 | $8.09 | $8.17 | $8.04 | $8.10 | $8.10 | 7,433,000 |
| 2023-12-21 | $7.99 | $8.09 | $7.88 | $8.06 | $8.06 | 8,886,900 |
| 2023-12-20 | $8.17 | $8.19 | $7.99 | $8.01 | $8.01 | 7,152,700 |
| 2023-12-19 | $8.27 | $8.28 | $8.12 | $8.17 | $8.17 | 7,131,430 |
| 2023-12-18 | $8.43 | $8.44 | $8.23 | $8.27 | $8.27 | 8,339,800 |
| 2023-12-15 | $8.45 | $8.49 | $8.38 | $8.43 | $8.43 | 6,889,100 |
| 2023-12-14 | $8.52 | $8.55 | $8.44 | $8.45 | $8.45 | 5,067,350 |
| 2023-12-13 | $8.50 | $8.56 | $8.46 | $8.49 | $8.49 | 5,026,050 |
| 2023-12-12 | $8.45 | $8.56 | $8.43 | $8.52 | $8.52 | 6,255,670 |
| 2023-12-11 | $8.34 | $8.49 | $8.25 | $8.46 | $8.46 | 8,603,540 |
| 2023-12-08 | $8.48 | $8.51 | $8.33 | $8.34 | $8.34 | 8,973,520 |
| 2023-12-07 | $8.50 | $8.57 | $8.42 | $8.49 | $8.49 | 5,645,100 |
| 2023-12-06 | $8.54 | $8.58 | $8.51 | $8.52 | $8.52 | 5,898,180 |
| 2023-12-05 | $8.70 | $8.70 | $8.55 | $8.56 | $8.56 | 6,488,690 |
| 2023-12-04 | $8.70 | $8.77 | $8.69 | $8.69 | $8.69 | 5,566,200 |
| 2023-12-01 | $8.60 | $8.73 | $8.59 | $8.70 | $8.70 | 5,470,800 |
| 2023-11-30 | $8.67 | $8.72 | $8.58 | $8.61 | $8.61 | 5,043,300 |
| 2023-11-29 | $8.75 | $8.75 | $8.66 | $8.67 | $8.67 | 4,394,950 |
| 2023-11-28 | $8.67 | $8.75 | $8.65 | $8.73 | $8.73 | 4,477,160 |
| 2023-11-27 | $8.64 | $8.70 | $8.60 | $8.69 | $8.69 | 5,518,160 |
| 2023-11-24 | $8.75 | $8.80 | $8.62 | $8.63 | $8.63 | 5,543,900 |
| 2023-11-23 | $8.66 | $8.77 | $8.66 | $8.75 | $8.75 | 4,471,100 |
| 2023-11-22 | $8.77 | $8.80 | $8.68 | $8.68 | $8.68 | 4,474,600 |
| 2023-11-21 | $8.80 | $8.86 | $8.76 | $8.79 | $8.79 | 7,624,400 |
| 2023-11-20 | $8.67 | $8.82 | $8.67 | $8.79 | $8.79 | 7,739,450 |
| 2023-11-17 | $8.66 | $8.71 | $8.64 | $8.68 | $8.68 | 4,048,700 |
| 2023-11-16 | $8.75 | $8.77 | $8.66 | $8.67 | $8.67 | 5,918,440 |
| 2023-11-15 | $8.83 | $8.87 | $8.70 | $8.76 | $8.76 | 9,786,810 |
| 2023-11-14 | $8.77 | $8.90 | $8.76 | $8.79 | $8.79 | 13,812,880 |
| 2023-11-13 | $8.63 | $8.78 | $8.59 | $8.75 | $8.75 | 11,212,580 |
| 2023-11-10 | $8.58 | $8.64 | $8.53 | $8.62 | $8.62 | 4,217,200 |
| 2023-11-09 | $8.62 | $8.66 | $8.56 | $8.58 | $8.58 | 4,802,340 |
| 2023-11-08 | $8.67 | $8.69 | $8.60 | $8.64 | $8.64 | 6,581,200 |
| 2023-11-07 | $8.70 | $8.72 | $8.61 | $8.66 | $8.66 | 5,810,900 |
| 2023-11-06 | $8.58 | $8.72 | $8.58 | $8.71 | $8.71 | 7,787,600 |
| 2023-11-03 | $8.43 | $8.67 | $8.42 | $8.57 | $8.57 | 8,935,900 |
| 2023-11-02 | $8.65 | $8.68 | $8.42 | $8.45 | $8.45 | 7,818,140 |
| 2023-11-01 | $8.62 | $8.70 | $8.61 | $8.63 | $8.63 | 7,096,390 |
| 2023-10-31 | $8.59 | $8.72 | $8.58 | $8.63 | $8.63 | 6,016,880 |
| 2023-10-30 | $8.48 | $8.65 | $8.46 | $8.61 | $8.61 | 9,308,640 |
| 2023-10-27 | $8.49 | $8.56 | $8.45 | $8.52 | $8.52 | 8,305,020 |
| 2023-10-26 | $8.50 | $8.61 | $8.17 | $8.54 | $8.54 | 13,713,000 |
| 2023-10-25 | $8.58 | $8.71 | $8.58 | $8.63 | $8.63 | 5,532,010 |
| 2023-10-24 | $8.65 | $8.67 | $8.46 | $8.55 | $8.55 | 7,364,970 |
| 2023-10-23 | $8.53 | $8.81 | $8.40 | $8.59 | $8.59 | 9,649,350 |
| 2023-10-20 | $8.61 | $8.65 | $8.54 | $8.56 | $8.56 | 6,019,790 |
| 2023-10-19 | $8.76 | $8.78 | $8.60 | $8.60 | $8.60 | 8,173,500 |
| 2023-10-18 | $8.96 | $8.98 | $8.74 | $8.75 | $8.75 | 6,470,040 |
| 2023-10-17 | $8.93 | $9.05 | $8.83 | $8.98 | $8.98 | 9,816,760 |
| 2023-10-16 | $8.79 | $8.91 | $8.73 | $8.84 | $8.84 | 8,421,080 |
| 2023-10-13 | $8.87 | $8.89 | $8.75 | $8.76 | $8.76 | 6,571,040 |
| 2023-10-12 | $8.84 | $8.92 | $8.84 | $8.89 | $8.89 | 6,165,400 |
| 2023-10-11 | $8.89 | $8.92 | $8.82 | $8.83 | $8.83 | 6,554,800 |
| 2023-10-10 | $8.92 | $8.97 | $8.85 | $8.89 | $8.89 | 5,982,300 |
| 2023-10-09 | $8.87 | $8.99 | $8.87 | $8.90 | $8.90 | 7,042,130 |
| 2023-09-28 | $8.85 | $8.90 | $8.83 | $8.86 | $8.86 | 4,788,650 |
| 2023-09-27 | $8.79 | $8.86 | $8.79 | $8.83 | $8.83 | 5,682,120 |
| 2023-09-26 | $8.90 | $8.93 | $8.80 | $8.81 | $8.81 | 6,244,380 |
| 2023-09-25 | $9.01 | $9.01 | $8.87 | $8.89 | $8.89 | 5,742,200 |
| 2023-09-22 | $8.89 | $9.02 | $8.88 | $9.01 | $9.01 | 4,762,390 |
| 2023-09-21 | $8.92 | $8.99 | $8.89 | $8.89 | $8.89 | 4,399,480 |
| 2023-09-20 | $8.98 | $9.01 | $8.93 | $8.93 | $8.93 | 4,690,300 |
| 2023-09-19 | $9.06 | $9.08 | $8.92 | $8.98 | $8.98 | 5,896,580 |
| 2023-09-18 | $9.05 | $9.10 | $8.99 | $9.08 | $9.08 | 5,335,980 |
| 2023-09-15 | $9.07 | $9.12 | $9.05 | $9.07 | $9.07 | 4,683,200 |
| 2023-09-14 | $9.09 | $9.13 | $9.03 | $9.05 | $9.05 | 4,411,130 |
| 2023-09-13 | $9.16 | $9.16 | $9.03 | $9.11 | $9.11 | 6,414,480 |
| 2023-09-12 | $9.13 | $9.18 | $9.10 | $9.14 | $9.14 | 4,630,280 |
| 2023-09-11 | $9.09 | $9.13 | $9.04 | $9.12 | $9.12 | 7,618,860 |
| 2023-09-08 | $9.00 | $9.12 | $8.97 | $9.07 | $9.07 | 6,774,720 |
| 2023-09-07 | $9.08 | $9.16 | $8.99 | $8.99 | $8.99 | 6,720,020 |
| 2023-09-06 | $9.01 | $9.16 | $8.95 | $9.12 | $9.12 | 8,057,500 |
| 2023-09-05 | $9.08 | $9.10 | $9.00 | $9.02 | $9.02 | 6,129,430 |
| 2023-09-04 | $8.98 | $9.09 | $8.97 | $9.08 | $9.08 | 8,192,080 |
| 2023-09-01 | $8.89 | $9.00 | $8.85 | $8.98 | $8.98 | 7,895,940 |
| 2023-08-31 | $8.91 | $8.93 | $8.83 | $8.87 | $8.87 | 6,870,370 |
| 2023-08-30 | $8.92 | $9.03 | $8.90 | $8.91 | $8.91 | 8,156,260 |
| 2023-08-29 | $8.82 | $8.96 | $8.80 | $8.91 | $8.91 | 11,656,350 |
| 2023-08-28 | $9.05 | $9.20 | $8.80 | $8.81 | $8.81 | 13,998,600 |
| 2023-08-25 | $8.74 | $8.88 | $8.70 | $8.74 | $8.74 | 11,069,730 |
| 2023-08-24 | $9.13 | $9.13 | $8.70 | $8.82 | $8.82 | 26,217,270 |
| 2023-08-23 | $9.28 | $9.35 | $9.19 | $9.20 | $9.20 | 7,764,500 |
| 2023-08-22 | $9.24 | $9.37 | $9.17 | $9.30 | $9.30 | 8,230,760 |
| 2023-08-21 | $9.31 | $9.43 | $9.24 | $9.24 | $9.24 | 8,536,990 |
| 2023-08-18 | $9.38 | $9.45 | $9.29 | $9.30 | $9.30 | 7,431,400 |
| 2023-08-17 | $9.20 | $9.41 | $9.13 | $9.40 | $9.40 | 9,773,310 |
| 2023-08-16 | $9.24 | $9.27 | $9.19 | $9.19 | $9.19 | 4,782,660 |
| 2023-08-15 | $9.28 | $9.31 | $9.18 | $9.24 | $9.24 | 6,829,970 |
| 2023-08-14 | $9.28 | $9.35 | $9.22 | $9.28 | $9.28 | 7,184,820 |
| 2023-08-11 | $9.41 | $9.43 | $9.28 | $9.31 | $9.31 | 7,035,500 |
| 2023-08-10 | $9.46 | $9.50 | $9.38 | $9.41 | $9.41 | 7,255,780 |
| 2023-08-09 | $9.42 | $9.51 | $9.41 | $9.46 | $9.46 | 7,010,000 |
| 2023-08-08 | $9.58 | $9.58 | $9.37 | $9.44 | $9.44 | 13,066,000 |
| 2023-08-07 | $9.64 | $9.68 | $9.54 | $9.55 | $9.55 | 9,661,200 |
| 2023-08-04 | $9.70 | $9.74 | $9.63 | $9.65 | $9.65 | 7,582,900 |
| 2023-08-03 | $9.65 | $9.70 | $9.62 | $9.67 | $9.67 | 5,570,700 |
| 2023-08-02 | $9.73 | $9.79 | $9.64 | $9.67 | $9.67 | 8,146,760 |
| 2023-08-01 | $9.76 | $9.77 | $9.62 | $9.74 | $9.74 | 11,744,800 |
| 2023-07-31 | $9.73 | $9.86 | $9.70 | $9.76 | $9.76 | 12,987,680 |
| 2023-07-28 | $9.67 | $9.75 | $9.59 | $9.74 | $9.74 | 10,796,000 |
| 2023-07-27 | $9.76 | $9.90 | $9.69 | $9.70 | $9.70 | 10,305,750 |
| 2023-07-26 | $9.90 | $9.90 | $9.74 | $9.76 | $9.76 | 7,216,530 |
| 2023-07-25 | $9.86 | $9.93 | $9.80 | $9.87 | $9.87 | 8,132,670 |
| 2023-07-24 | $9.76 | $9.92 | $9.72 | $9.79 | $9.79 | 7,868,400 |
| 2023-07-21 | $9.94 | $9.98 | $9.71 | $9.78 | $9.78 | 13,899,900 |
| 2023-07-20 | $10.10 | $10.20 | $9.91 | $9.95 | $9.95 | 12,174,420 |
| 2023-07-19 | $10.09 | $10.20 | $10.04 | $10.16 | $10.16 | 15,040,970 |
| 2023-07-18 | $9.86 | $10.20 | $9.83 | $10.14 | $10.14 | 22,693,710 |
| 2023-07-17 | $9.73 | $9.94 | $9.63 | $9.90 | $9.90 | 14,285,100 |
| 2023-07-14 | $9.77 | $9.81 | $9.72 | $9.73 | $9.73 | 7,218,330 |
| 2023-07-13 | $9.65 | $9.81 | $9.64 | $9.78 | $9.78 | 8,592,100 |
| 2023-07-12 | $9.80 | $9.83 | $9.60 | $9.63 | $9.63 | 9,423,120 |
| 2023-07-11 | $9.76 | $9.92 | $9.76 | $9.79 | $9.79 | 9,158,800 |
| 2023-07-10 | $9.74 | $9.83 | $9.72 | $9.76 | $9.76 | 9,073,000 |
| 2023-07-07 | $9.77 | $9.82 | $9.64 | $9.74 | $9.74 | 9,021,900 |
| 2023-07-06 | $9.77 | $9.95 | $9.70 | $9.77 | $9.77 | 11,421,360 |
| 2023-07-05 | $9.91 | $9.92 | $9.75 | $9.76 | $9.76 | 11,508,900 |
| 2023-07-04 | $9.86 | $9.99 | $9.84 | $9.92 | $9.92 | 12,683,570 |
| 2023-07-03 | $10.14 | $10.18 | $10.05 | $10.08 | $9.84 | 14,912,850 |
| 2023-06-30 | $10.17 | $10.22 | $10.04 | $10.10 | $9.86 | 17,359,880 |
| 2023-06-29 | $10.06 | $10.34 | $10.05 | $10.14 | $9.90 | 20,728,960 |
| 2023-06-28 | $10.05 | $10.21 | $9.93 | $10.11 | $9.87 | 15,683,570 |
| 2023-06-27 | $9.85 | $10.14 | $9.74 | $10.10 | $9.86 | 18,687,440 |
| 2023-06-26 | $9.86 | $9.96 | $9.74 | $9.76 | $9.53 | 10,829,570 |
| 2023-06-21 | $10.02 | $10.05 | $9.88 | $9.90 | $9.67 | 13,253,900 |
| 2023-06-20 | $9.91 | $10.11 | $9.75 | $9.98 | $9.74 | 20,373,460 |
| 2023-06-19 | $9.79 | $10.07 | $9.78 | $9.90 | $9.67 | 27,658,940 |
| 2023-06-16 | $9.53 | $9.85 | $9.52 | $9.82 | $9.59 | 24,112,960 |
| 2023-06-15 | $9.43 | $9.57 | $9.39 | $9.53 | $9.30 | 10,951,830 |
| 2023-06-14 | $9.42 | $9.47 | $9.38 | $9.43 | $9.21 | 8,911,740 |
| 2023-06-13 | $9.46 | $9.49 | $9.35 | $9.43 | $9.21 | 8,679,550 |
| 2023-06-12 | $9.33 | $9.52 | $9.29 | $9.45 | $9.23 | 14,755,470 |
| 2023-06-09 | $9.30 | $9.35 | $9.22 | $9.32 | $9.10 | 11,079,250 |
| 2023-06-08 | $9.21 | $9.32 | $9.16 | $9.31 | $9.09 | 13,834,900 |
| 2023-06-07 | $9.28 | $9.32 | $9.15 | $9.19 | $8.97 | 14,499,510 |
| 2023-06-06 | $9.45 | $9.47 | $9.27 | $9.28 | $9.06 | 21,833,070 |
| 2023-06-05 | $9.70 | $9.72 | $9.48 | $9.49 | $9.27 | 19,692,960 |
| 2023-06-02 | $10.11 | $10.13 | $9.68 | $9.70 | $9.47 | 32,128,790 |
| 2023-06-01 | $9.65 | $10.19 | $9.65 | $10.10 | $9.86 | 40,393,590 |
| 2023-05-31 | $9.39 | $9.72 | $9.37 | $9.69 | $9.46 | 19,604,220 |
| 2023-05-30 | $9.33 | $9.53 | $9.30 | $9.43 | $9.21 | 12,350,200 |
| 2023-05-29 | $9.35 | $9.45 | $9.31 | $9.35 | $9.13 | 6,887,700 |
| 2023-05-26 | $9.38 | $9.38 | $9.21 | $9.34 | $9.12 | 8,786,570 |
| 2023-05-25 | $9.33 | $9.43 | $9.25 | $9.37 | $9.15 | 9,426,540 |
| 2023-05-24 | $9.45 | $9.49 | $9.34 | $9.35 | $9.13 | 10,683,060 |
| 2023-05-23 | $9.69 | $9.70 | $9.47 | $9.47 | $9.25 | 11,093,200 |
| 2023-05-22 | $9.77 | $9.80 | $9.63 | $9.69 | $9.46 | 10,158,000 |
| 2023-05-19 | $9.89 | $9.89 | $9.75 | $9.77 | $9.54 | 11,871,130 |
| 2023-05-18 | $9.88 | $10.04 | $9.82 | $9.89 | $9.66 | 21,964,400 |
| 2023-05-17 | $9.52 | $9.90 | $9.45 | $9.88 | $9.65 | 26,923,660 |
| 2023-05-16 | $9.49 | $9.66 | $9.48 | $9.52 | $9.52 | 10,891,010 |
| 2023-05-15 | $9.35 | $9.54 | $9.25 | $9.51 | $9.51 | 11,375,320 |
| 2023-05-12 | $9.39 | $9.49 | $9.34 | $9.35 | $9.35 | 9,138,220 |
| 2023-05-11 | $9.72 | $9.73 | $9.40 | $9.44 | $9.44 | 16,270,970 |
| 2023-05-10 | $9.62 | $9.75 | $9.52 | $9.72 | $9.72 | 15,283,420 |
| 2023-05-09 | $9.70 | $9.85 | $9.66 | $9.67 | $9.67 | 15,374,050 |
| 2023-05-08 | $9.44 | $9.76 | $9.39 | $9.75 | $9.75 | 18,136,000 |
| 2023-05-05 | $9.49 | $9.55 | $9.31 | $9.39 | $9.39 | 9,541,060 |
| 2023-05-04 | $9.41 | $9.55 | $9.37 | $9.49 | $9.49 | 12,784,060 |
| 2023-05-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-05-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-04-28 | $9.41 | $9.48 | $9.28 | $9.46 | $9.46 | 12,205,500 |
| 2023-04-27 | $9.21 | $9.46 | $9.20 | $9.42 | $9.42 | 10,288,650 |
| 2023-04-26 | $9.20 | $9.40 | $9.18 | $9.30 | $9.30 | 12,757,390 |
| 2023-04-25 | $9.39 | $9.45 | $9.07 | $9.20 | $9.20 | 18,301,340 |
| 2023-04-24 | $9.79 | $9.85 | $9.42 | $9.46 | $9.46 | 19,706,160 |
| 2023-04-21 | $9.65 | $10.01 | $9.63 | $9.72 | $9.72 | 18,937,320 |
| 2023-04-20 | $9.73 | $9.75 | $9.56 | $9.65 | $9.65 | 8,587,610 |
| 2023-04-19 | $9.83 | $9.84 | $9.63 | $9.74 | $9.74 | 10,299,770 |
| 2023-04-18 | $9.73 | $9.86 | $9.67 | $9.84 | $9.84 | 11,172,240 |
| 2023-04-17 | $9.66 | $9.74 | $9.60 | $9.72 | $9.72 | 10,314,480 |
| 2023-04-14 | $9.78 | $9.80 | $9.56 | $9.63 | $9.63 | 11,631,810 |
| 2023-04-13 | $9.72 | $9.88 | $9.70 | $9.77 | $9.77 | 11,850,970 |
| 2023-04-12 | $9.85 | $9.85 | $9.71 | $9.73 | $9.73 | 10,012,050 |
| 2023-04-11 | $9.80 | $9.87 | $9.70 | $9.82 | $9.82 | 11,197,840 |
| 2023-04-10 | $10.07 | $10.13 | $9.78 | $9.79 | $9.79 | 15,973,300 |
| 2023-04-07 | $10.12 | $10.18 | $9.99 | $10.03 | $10.03 | 14,173,450 |
| 2023-04-06 | $10.15 | $10.23 | $10.05 | $10.13 | $10.13 | 16,272,560 |
| 2023-04-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-04-04 | $10.18 | $10.40 | $10.11 | $10.20 | $10.20 | 23,678,990 |
| 2023-04-03 | $9.52 | $10.33 | $9.52 | $10.14 | $10.14 | 43,664,680 |
| 2023-03-31 | $9.40 | $9.57 | $9.36 | $9.55 | $9.55 | 8,290,450 |
| 2023-03-30 | $9.45 | $9.45 | $9.29 | $9.41 | $9.41 | 8,572,510 |
| 2023-03-29 | $9.50 | $9.54 | $9.36 | $9.41 | $9.41 | 9,766,310 |
| 2023-03-28 | $9.59 | $9.60 | $9.45 | $9.47 | $9.47 | 8,467,100 |
| 2023-03-27 | $9.68 | $9.73 | $9.48 | $9.57 | $9.57 | 11,663,400 |
| 2023-03-24 | $9.80 | $9.81 | $9.66 | $9.68 | $9.68 | 8,763,370 |
| 2023-03-23 | $9.65 | $9.82 | $9.63 | $9.79 | $9.79 | 12,590,090 |
| 2023-03-22 | $9.66 | $9.77 | $9.64 | $9.68 | $9.68 | 10,605,570 |
| 2023-03-21 | $9.60 | $9.76 | $9.57 | $9.74 | $9.74 | 18,047,730 |
| 2023-03-20 | $9.48 | $9.53 | $9.38 | $9.40 | $9.40 | 11,827,870 |
| 2023-03-17 | $9.38 | $9.59 | $9.38 | $9.46 | $9.46 | 11,539,360 |
| 2023-03-16 | $9.52 | $9.57 | $9.31 | $9.34 | $9.34 | 15,625,970 |
| 2023-03-15 | $9.59 | $9.64 | $9.52 | $9.57 | $9.57 | 11,269,680 |
| 2023-03-14 | $9.65 | $9.73 | $9.53 | $9.54 | $9.54 | 13,426,270 |
| 2023-03-13 | $9.54 | $9.69 | $9.50 | $9.68 | $9.68 | 14,768,080 |
| 2023-03-10 | $9.62 | $9.73 | $9.50 | $9.52 | $9.52 | 14,842,650 |
| 2023-03-09 | $9.77 | $9.77 | $9.62 | $9.68 | $9.68 | 9,445,190 |
| 2023-03-08 | $9.62 | $9.82 | $9.62 | $9.77 | $9.77 | 15,746,720 |
| 2023-03-07 | $9.85 | $9.86 | $9.59 | $9.59 | $9.59 | 20,578,210 |
| 2023-03-06 | $9.74 | $10.00 | $9.74 | $9.82 | $9.82 | 25,910,850 |
| 2023-03-03 | $9.67 | $9.81 | $9.63 | $9.73 | $9.73 | 16,263,700 |
| 2023-03-02 | $9.72 | $9.82 | $9.68 | $9.72 | $9.72 | 10,150,890 |
| 2023-03-01 | $9.72 | $9.73 | $9.64 | $9.72 | $9.72 | 12,268,270 |
| 2023-02-28 | $9.60 | $9.74 | $9.60 | $9.71 | $9.71 | 13,250,680 |
| 2023-02-27 | $9.72 | $9.82 | $9.60 | $9.63 | $9.63 | 17,292,480 |
| 2023-02-24 | $9.51 | $9.73 | $9.47 | $9.69 | $9.69 | 22,411,150 |
| 2023-02-23 | $9.61 | $9.63 | $9.48 | $9.51 | $9.51 | 11,253,540 |
| 2023-02-22 | $9.49 | $9.65 | $9.46 | $9.61 | $9.61 | 16,564,110 |
| 2023-02-21 | $9.47 | $9.60 | $9.41 | $9.50 | $9.50 | 15,994,250 |
| 2023-02-20 | $9.35 | $9.42 | $9.26 | $9.39 | $9.39 | 17,855,950 |
| 2023-02-17 | $9.18 | $9.49 | $9.15 | $9.37 | $9.37 | 19,277,370 |
| 2023-02-16 | $9.43 | $9.45 | $9.10 | $9.20 | $9.20 | 19,237,250 |
| 2023-02-15 | $9.47 | $9.54 | $9.38 | $9.45 | $9.45 | 21,666,850 |
| 2023-02-14 | $9.35 | $9.37 | $9.28 | $9.30 | $9.30 | 11,093,940 |
| 2023-02-13 | $9.30 | $9.44 | $9.26 | $9.38 | $9.38 | 17,651,910 |
| 2023-02-10 | $9.11 | $9.46 | $9.10 | $9.27 | $9.27 | 22,989,440 |
| 2023-02-09 | $8.97 | $9.16 | $8.96 | $9.13 | $9.13 | 11,144,980 |
| 2023-02-08 | $9.05 | $9.09 | $8.98 | $9.02 | $9.02 | 10,244,260 |
| 2023-02-07 | $9.01 | $9.03 | $8.96 | $9.02 | $9.02 | 6,731,490 |
| 2023-02-06 | $9.01 | $9.12 | $8.99 | $9.01 | $9.01 | 9,709,410 |
| 2023-02-03 | $9.05 | $9.06 | $8.91 | $9.01 | $9.01 | 11,404,490 |
| 2023-02-02 | $9.21 | $9.23 | $9.02 | $9.04 | $9.04 | 14,771,180 |
| 2023-02-01 | $9.13 | $9.23 | $9.10 | $9.18 | $9.18 | 18,470,410 |
| 2023-01-31 | $9.02 | $9.19 | $9.00 | $9.15 | $9.15 | 21,886,590 |
| 2023-01-30 | $8.86 | $9.30 | $8.80 | $9.03 | $9.03 | 36,108,350 |
| 2023-01-20 | $8.53 | $8.59 | $8.52 | $8.59 | $8.59 | 7,419,600 |
| 2023-01-19 | $8.38 | $8.50 | $8.36 | $8.50 | $8.50 | 6,052,400 |
| 2023-01-18 | $8.39 | $8.44 | $8.34 | $8.40 | $8.40 | 4,737,900 |
| 2023-01-17 | $8.35 | $8.41 | $8.33 | $8.37 | $8.37 | 6,957,520 |
| 2023-01-16 | $8.26 | $8.40 | $8.15 | $8.37 | $8.37 | 10,922,900 |
| 2023-01-13 | $8.22 | $8.32 | $8.18 | $8.26 | $8.26 | 6,398,400 |
| 2023-01-12 | $8.27 | $8.41 | $8.15 | $8.21 | $8.21 | 8,807,200 |
| 2023-01-11 | $8.29 | $8.41 | $8.24 | $8.26 | $8.26 | 8,356,190 |
| 2023-01-10 | $8.41 | $8.43 | $8.24 | $8.27 | $8.27 | 9,478,680 |
| 2023-01-09 | $8.48 | $8.51 | $8.38 | $8.40 | $8.40 | 6,997,630 |
| 2023-01-06 | $8.46 | $8.53 | $8.43 | $8.48 | $8.48 | 7,557,260 |
| 2023-01-05 | $8.42 | $8.47 | $8.39 | $8.43 | $8.43 | 5,591,420 |
| 2023-01-04 | $8.42 | $8.48 | $8.41 | $8.43 | $8.43 | 5,843,050 |
| 2023-01-03 | $8.25 | $8.48 | $8.22 | $8.45 | $8.45 | 10,053,030 |
| 2023-01-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-12-30 | $8.20 | $8.29 | $8.19 | $8.26 | $8.26 | 4,518,020 |
| 2022-12-29 | $8.19 | $8.27 | $8.13 | $8.21 | $8.21 | 3,911,350 |
| 2022-12-28 | $8.26 | $8.31 | $8.16 | $8.19 | $8.19 | 4,439,660 |
| 2022-12-27 | $8.24 | $8.30 | $8.20 | $8.27 | $8.27 | 3,771,810 |
| 2022-12-26 | $8.12 | $8.23 | $8.10 | $8.23 | $8.23 | 5,177,670 |
| 2022-12-23 | $8.12 | $8.21 | $8.05 | $8.09 | $8.09 | 5,259,900 |
| 2022-12-22 | $8.25 | $8.32 | $8.11 | $8.15 | $8.15 | 5,555,640 |
| 2022-12-21 | $8.25 | $8.33 | $8.20 | $8.23 | $8.23 | 4,191,250 |
| 2022-12-20 | $8.25 | $8.35 | $8.23 | $8.25 | $8.25 | 4,661,620 |
| 2022-12-19 | $8.39 | $8.44 | $8.25 | $8.29 | $8.29 | 6,480,600 |
| 2022-12-16 | $8.47 | $8.49 | $8.35 | $8.40 | $8.40 | 6,871,420 |
| 2022-12-15 | $8.52 | $8.56 | $8.47 | $8.49 | $8.49 | 4,656,800 |
| 2022-12-14 | $8.50 | $8.58 | $8.49 | $8.51 | $8.51 | 5,358,170 |
| 2022-12-13 | $8.58 | $8.60 | $8.46 | $8.50 | $8.50 | 7,380,690 |
| 2022-12-12 | $8.54 | $8.62 | $8.48 | $8.58 | $8.58 | 8,311,030 |
| 2022-12-09 | $8.65 | $8.71 | $8.50 | $8.52 | $8.52 | 11,084,290 |
| 2022-12-08 | $8.73 | $8.79 | $8.64 | $8.65 | $8.65 | 6,431,420 |
| 2022-12-07 | $8.82 | $8.84 | $8.73 | $8.74 | $8.74 | 6,720,430 |
| 2022-12-06 | $8.86 | $8.89 | $8.75 | $8.83 | $8.83 | 11,049,290 |
| 2022-12-05 | $8.72 | $8.89 | $8.72 | $8.86 | $8.86 | 14,277,990 |
| 2022-12-01 | $8.72 | $8.76 | $8.68 | $8.70 | $8.70 | 7,659,820 |
| 2022-11-30 | $8.70 | $8.74 | $8.67 | $8.69 | $8.69 | 4,982,340 |
| 2022-11-29 | $8.61 | $8.72 | $8.59 | $8.70 | $8.70 | 8,535,140 |
| 2022-11-28 | $8.55 | $8.66 | $8.42 | $8.61 | $8.61 | 7,950,990 |
| 2022-11-25 | $8.68 | $8.72 | $8.60 | $8.61 | $8.61 | 4,912,170 |
| 2022-11-24 | $8.77 | $8.82 | $8.66 | $8.69 | $8.69 | 6,249,880 |
| 2022-11-23 | $8.71 | $8.81 | $8.69 | $8.80 | $8.80 | 10,183,500 |
| 2022-11-22 | $8.69 | $8.82 | $8.65 | $8.70 | $8.70 | 8,494,920 |
| 2022-11-21 | $8.66 | $8.75 | $8.62 | $8.69 | $8.69 | 6,662,450 |
| 2022-11-18 | $8.73 | $8.80 | $8.67 | $8.70 | $8.70 | 8,181,520 |
| 2022-11-17 | $8.70 | $8.72 | $8.62 | $8.69 | $8.69 | 5,819,330 |
| 2022-11-16 | $8.68 | $8.83 | $8.66 | $8.70 | $8.70 | 7,185,150 |
| 2022-11-15 | $8.58 | $8.71 | $8.55 | $8.68 | $8.68 | 7,845,620 |
| 2022-11-14 | $8.76 | $8.79 | $8.55 | $8.58 | $8.58 | 13,777,090 |
| 2022-11-11 | $8.74 | $8.89 | $8.63 | $8.78 | $8.78 | 14,296,930 |
| 2022-11-10 | $8.63 | $8.70 | $8.55 | $8.62 | $8.62 | 7,445,600 |
| 2022-11-09 | $8.74 | $8.77 | $8.62 | $8.67 | $8.67 | 5,794,730 |
| 2022-11-08 | $8.68 | $8.79 | $8.59 | $8.70 | $8.70 | 7,631,200 |
| 2022-11-07 | $8.63 | $8.74 | $8.57 | $8.67 | $8.67 | 10,239,240 |
| 2022-11-04 | $8.65 | $8.71 | $8.62 | $8.68 | $8.68 | 8,618,470 |
| 2022-11-03 | $8.59 | $8.73 | $8.54 | $8.66 | $8.66 | 9,002,840 |
| 2022-11-02 | $8.58 | $8.67 | $8.55 | $8.59 | $8.59 | 11,552,540 |
| 2022-11-01 | $8.48 | $8.64 | $8.45 | $8.60 | $8.60 | 16,694,360 |
| 2022-10-31 | $8.30 | $8.58 | $8.18 | $8.50 | $8.50 | 13,385,700 |
| 2022-10-28 | $8.47 | $8.52 | $8.25 | $8.27 | $8.27 | 9,976,520 |
| 2022-10-27 | $8.47 | $8.55 | $8.43 | $8.48 | $8.48 | 8,361,470 |
| 2022-10-26 | $8.44 | $8.54 | $8.37 | $8.48 | $8.48 | 12,226,310 |
| 2022-10-25 | $8.23 | $8.46 | $8.23 | $8.42 | $8.42 | 15,704,460 |
| 2022-10-24 | $8.36 | $8.53 | $8.27 | $8.30 | $8.30 | 19,561,020 |
| 2022-10-21 | $8.35 | $8.39 | $8.23 | $8.29 | $8.29 | 7,961,150 |
| 2022-10-20 | $8.11 | $8.31 | $8.10 | $8.19 | $8.19 | 6,113,760 |
| 2022-10-19 | $8.29 | $8.36 | $8.24 | $8.28 | $8.28 | 6,181,080 |
| 2022-10-18 | $8.38 | $8.39 | $8.25 | $8.32 | $8.32 | 7,565,160 |
| 2022-10-17 | $8.11 | $8.30 | $8.09 | $8.27 | $8.27 | 7,602,680 |
| 2022-10-14 | $8.05 | $8.15 | $8.01 | $8.14 | $8.14 | 5,972,590 |
| 2022-10-13 | $7.98 | $8.05 | $7.94 | $8.00 | $8.00 | 6,084,710 |
| 2022-10-12 | $7.81 | $8.02 | $7.77 | $8.02 | $8.02 | 6,607,320 |
| 2022-10-11 | $7.71 | $7.83 | $7.70 | $7.81 | $7.81 | 5,961,200 |
| 2022-10-10 | $7.79 | $7.86 | $7.70 | $7.72 | $7.72 | 8,555,500 |
| 2022-09-30 | $7.90 | $7.97 | $7.76 | $7.79 | $7.79 | 7,638,410 |
| 2022-09-29 | $8.04 | $8.10 | $7.86 | $7.90 | $7.90 | 8,512,170 |
| 2022-09-28 | $8.10 | $8.16 | $7.98 | $7.99 | $7.99 | 6,523,850 |
| 2022-09-27 | $8.01 | $8.16 | $8.01 | $8.14 | $8.14 | 5,428,690 |
| 2022-09-26 | $8.23 | $8.33 | $8.03 | $8.04 | $8.04 | 10,074,800 |
| 2022-09-23 | $8.38 | $8.48 | $8.25 | $8.32 | $8.32 | 8,144,630 |
| 2022-09-22 | $8.25 | $8.52 | $8.23 | $8.39 | $8.39 | 10,017,890 |
| 2022-09-21 | $8.23 | $8.32 | $8.10 | $8.30 | $8.30 | 7,930,010 |
| 2022-09-20 | $8.18 | $8.29 | $8.18 | $8.21 | $8.21 | 5,520,340 |
| 2022-09-19 | $8.26 | $8.31 | $8.13 | $8.15 | $8.15 | 9,171,500 |
| 2022-09-16 | $8.41 | $8.51 | $8.27 | $8.27 | $8.27 | 11,087,920 |
| 2022-09-15 | $8.60 | $8.62 | $8.37 | $8.44 | $8.44 | 10,588,180 |
| 2022-09-14 | $8.54 | $8.65 | $8.52 | $8.57 | $8.57 | 8,706,720 |
| 2022-09-13 | $8.58 | $8.67 | $8.58 | $8.63 | $8.63 | 8,537,050 |
| 2022-09-12 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2022-09-09 | $8.56 | $8.62 | $8.53 | $8.58 | $8.58 | 7,763,000 |
| 2022-09-08 | $8.59 | $8.63 | $8.54 | $8.58 | $8.58 | 7,159,990 |
| 2022-09-07 | $8.57 | $8.59 | $8.53 | $8.55 | $8.55 | 8,176,090 |
| 2022-09-06 | $8.53 | $8.63 | $8.51 | $8.60 | $8.60 | 10,765,710 |
| 2022-09-05 | $8.46 | $8.53 | $8.40 | $8.51 | $8.51 | 9,459,270 |
| 2022-09-02 | $8.36 | $8.51 | $8.36 | $8.46 | $8.46 | 9,450,400 |
| 2022-09-01 | $8.50 | $8.55 | $8.35 | $8.39 | $8.39 | 11,959,700 |
| 2022-08-31 | $8.62 | $8.68 | $8.50 | $8.52 | $8.52 | 11,074,200 |
| 2022-08-30 | $8.58 | $8.67 | $8.50 | $8.66 | $8.66 | 12,243,370 |
| 2022-08-29 | $8.45 | $8.58 | $8.33 | $8.57 | $8.57 | 10,782,800 |
| 2022-08-26 | $8.54 | $8.58 | $8.50 | $8.55 | $8.55 | 9,225,410 |
| 2022-08-25 | $8.51 | $8.54 | $8.41 | $8.52 | $8.52 | 12,490,310 |
| 2022-08-24 | $8.81 | $8.86 | $8.45 | $8.50 | $8.50 | 22,535,050 |
| 2022-08-23 | $8.93 | $8.93 | $8.80 | $8.83 | $8.83 | 12,350,000 |
| 2022-08-22 | $8.85 | $8.95 | $8.76 | $8.95 | $8.95 | 13,536,620 |
| 2022-08-19 | $9.07 | $9.07 | $8.87 | $8.89 | $8.89 | 19,762,840 |
| 2022-08-18 | $9.03 | $9.11 | $9.01 | $9.05 | $9.05 | 13,705,270 |
| 2022-08-17 | $9.11 | $9.12 | $9.02 | $9.06 | $9.06 | 14,637,970 |
| 2022-08-16 | $9.13 | $9.16 | $9.07 | $9.09 | $9.09 | 13,123,500 |
| 2022-08-15 | $9.16 | $9.19 | $9.09 | $9.11 | $9.11 | 14,172,540 |
| 2022-08-12 | $9.23 | $9.27 | $9.15 | $9.16 | $9.16 | 15,145,700 |
| 2022-08-11 | $9.24 | $9.29 | $9.19 | $9.25 | $9.25 | 16,423,200 |
| 2022-08-10 | $9.22 | $9.32 | $9.18 | $9.23 | $9.23 | 18,866,970 |
| 2022-08-09 | $9.20 | $9.25 | $9.06 | $9.23 | $9.23 | 20,745,730 |
| 2022-08-08 | $9.05 | $9.22 | $9.03 | $9.18 | $9.18 | 24,313,490 |
| 2022-08-05 | $9.01 | $9.09 | $8.88 | $9.06 | $9.06 | 23,391,300 |
| 2022-08-04 | $9.24 | $9.24 | $8.95 | $9.05 | $9.05 | 32,922,400 |
| 2022-08-03 | $9.00 | $9.45 | $8.86 | $9.28 | $9.28 | 53,276,490 |
| 2022-08-02 | $9.16 | $9.32 | $8.89 | $9.04 | $9.04 | 29,249,210 |
| 2022-08-01 | $9.17 | $9.19 | $9.03 | $9.09 | $9.09 | 11,246,150 |
| 2022-07-29 | $9.20 | $9.21 | $9.03 | $9.12 | $9.12 | 14,776,420 |
| 2022-07-28 | $9.19 | $9.25 | $9.13 | $9.20 | $9.20 | 13,594,130 |
| 2022-07-27 | $9.10 | $9.23 | $9.10 | $9.14 | $9.14 | 11,984,380 |
| 2022-07-26 | $9.13 | $9.18 | $9.07 | $9.15 | $9.15 | 10,843,140 |
| 2022-07-25 | $9.11 | $9.28 | $9.10 | $9.12 | $9.12 | 21,132,710 |
| 2022-07-22 | $9.17 | $9.21 | $9.03 | $9.11 | $9.11 | 18,468,690 |
| 2022-07-21 | $9.09 | $9.23 | $9.02 | $9.17 | $9.17 | 30,131,140 |
| 2022-07-20 | $8.85 | $9.10 | $8.83 | $9.08 | $9.08 | 26,938,680 |
| 2022-07-19 | $8.85 | $8.85 | $8.70 | $8.84 | $8.84 | 15,348,900 |
| 2022-07-18 | $8.68 | $8.85 | $8.65 | $8.83 | $8.83 | 12,448,420 |
| 2022-07-15 | $8.71 | $8.83 | $8.65 | $8.65 | $8.65 | 12,218,850 |
| 2022-07-14 | $8.71 | $8.81 | $8.71 | $8.74 | $8.74 | 11,776,650 |
| 2022-07-13 | $8.72 | $8.78 | $8.67 | $8.73 | $8.73 | 9,951,540 |
| 2022-07-12 | $8.79 | $8.86 | $8.71 | $8.71 | $8.71 | 10,396,060 |
| 2022-07-11 | $8.96 | $8.96 | $8.72 | $8.79 | $8.79 | 12,013,700 |
| 2022-07-08 | $8.98 | $9.01 | $8.90 | $8.94 | $8.94 | 8,378,470 |
| 2022-07-07 | $8.90 | $9.04 | $8.88 | $8.95 | $8.95 | 10,928,710 |
| 2022-07-06 | $9.01 | $9.05 | $8.85 | $8.94 | $8.94 | 12,510,370 |
| 2022-07-05 | $9.07 | $9.08 | $8.90 | $9.02 | $9.02 | 14,610,480 |
| 2022-07-04 | $9.03 | $9.10 | $8.93 | $9.04 | $9.04 | 16,351,410 |
| 2022-07-01 | $9.10 | $9.34 | $9.10 | $9.19 | $9.01 | 19,883,110 |
| 2022-06-30 | $9.12 | $9.22 | $9.07 | $9.12 | $8.94 | 14,749,530 |
| 2022-06-29 | $9.20 | $9.34 | $9.04 | $9.05 | $8.87 | 22,831,050 |
| 2022-06-28 | $8.92 | $9.20 | $8.89 | $9.20 | $9.02 | 26,119,800 |
| 2022-06-27 | $8.91 | $8.93 | $8.83 | $8.89 | $8.72 | 15,392,110 |
| 2022-06-24 | $8.82 | $8.91 | $8.76 | $8.87 | $8.70 | 20,554,290 |
| 2022-06-23 | $8.59 | $8.77 | $8.56 | $8.77 | $8.60 | 15,854,890 |
| 2022-06-22 | $8.69 | $8.75 | $8.58 | $8.60 | $8.43 | 10,982,800 |
| 2022-06-21 | $8.75 | $8.75 | $8.62 | $8.68 | $8.51 | 12,738,250 |
| 2022-06-20 | $8.73 | $8.78 | $8.68 | $8.73 | $8.56 | 12,105,670 |
| 2022-06-17 | $8.72 | $8.76 | $8.60 | $8.73 | $8.56 | 13,664,790 |
| 2022-06-16 | $8.77 | $8.87 | $8.73 | $8.77 | $8.60 | 13,415,970 |
| 2022-06-15 | $8.68 | $8.89 | $8.65 | $8.75 | $8.58 | 22,257,650 |
| 2022-06-14 | $8.73 | $8.73 | $8.41 | $8.68 | $8.51 | 19,609,610 |
| 2022-06-13 | $8.78 | $8.89 | $8.68 | $8.78 | $8.61 | 15,926,930 |
| 2022-06-10 | $8.55 | $8.78 | $8.55 | $8.75 | $8.58 | 19,060,870 |
| 2022-06-09 | $8.82 | $8.84 | $8.54 | $8.62 | $8.45 | 17,621,760 |
| 2022-06-08 | $8.94 | $8.95 | $8.65 | $8.79 | $8.62 | 24,264,920 |
| 2022-06-07 | $9.02 | $9.04 | $8.87 | $8.94 | $8.77 | 17,042,330 |
| 2022-06-06 | $9.00 | $9.05 | $8.90 | $9.00 | $8.82 | 23,687,040 |
| 2022-06-02 | $8.92 | $9.03 | $8.90 | $9.02 | $8.84 | 17,238,410 |
| 2022-06-01 | $8.94 | $9.04 | $8.88 | $8.97 | $8.79 | 16,234,760 |
| 2022-05-31 | $9.01 | $9.05 | $8.86 | $8.99 | $8.81 | 17,545,820 |
| 2022-05-30 | $8.88 | $9.08 | $8.82 | $9.05 | $8.87 | 21,948,240 |
| 2022-05-27 | $8.88 | $8.91 | $8.66 | $8.78 | $8.61 | 17,566,890 |
| 2022-05-26 | $8.62 | $8.86 | $8.52 | $8.83 | $8.66 | 22,446,950 |
| 2022-05-25 | $8.48 | $8.60 | $8.45 | $8.57 | $8.40 | 13,281,660 |
| 2022-05-24 | $8.87 | $9.02 | $8.48 | $8.48 | $8.31 | 18,539,260 |
| 2022-05-23 | $8.94 | $8.98 | $8.85 | $8.92 | $8.75 | 11,423,970 |
| 2022-05-20 | $8.91 | $8.99 | $8.90 | $8.98 | $8.80 | 9,125,180 |
| 2022-05-19 | $8.86 | $8.90 | $8.81 | $8.88 | $8.71 | 7,228,170 |
| 2022-05-18 | $8.92 | $8.99 | $8.88 | $8.95 | $8.78 | 10,905,340 |
| 2022-05-17 | $8.86 | $8.95 | $8.80 | $8.91 | $8.74 | 9,906,820 |
| 2022-05-16 | $8.90 | $9.03 | $8.81 | $8.87 | $8.70 | 12,274,080 |
| 2022-05-13 | $8.80 | $8.95 | $8.76 | $8.91 | $8.74 | 10,265,340 |
| 2022-05-12 | $8.63 | $8.81 | $8.63 | $8.79 | $8.62 | 7,361,300 |
| 2022-05-11 | $8.85 | $8.97 | $8.70 | $8.75 | $8.58 | 14,121,920 |
| 2022-05-10 | $8.68 | $8.91 | $8.62 | $8.85 | $8.68 | 12,434,520 |
| 2022-05-09 | $8.70 | $8.91 | $8.64 | $8.80 | $8.63 | 11,663,090 |
| 2022-05-06 | $8.68 | $8.90 | $8.65 | $8.73 | $8.56 | 12,005,490 |
| 2022-05-05 | $8.47 | $9.13 | $8.47 | $8.91 | $8.74 | 22,534,400 |
| 2022-05-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.29 | 0 |
| 2022-05-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.29 | 0 |
| 2022-04-29 | $8.18 | $8.62 | $8.15 | $8.46 | $8.29 | 18,921,230 |
| 2022-04-28 | $8.14 | $8.22 | $7.97 | $8.16 | $8.00 | 17,476,160 |
| 2022-04-27 | $7.90 | $8.30 | $7.73 | $8.23 | $8.07 | 21,210,840 |
| 2022-04-26 | $8.40 | $8.59 | $8.04 | $8.07 | $7.91 | 15,395,150 |
| 2022-04-25 | $8.90 | $8.90 | $8.36 | $8.40 | $8.24 | 15,985,740 |
| 2022-04-22 | $9.01 | $9.05 | $8.82 | $9.00 | $8.82 | 8,737,420 |
| 2022-04-21 | $9.28 | $9.32 | $9.00 | $9.02 | $8.84 | 9,404,050 |
| 2022-04-20 | $9.46 | $9.46 | $9.22 | $9.27 | $9.09 | 6,789,650 |
| 2022-04-19 | $9.37 | $9.47 | $9.33 | $9.42 | $9.24 | 6,761,460 |
| 2022-04-18 | $9.21 | $9.40 | $9.16 | $9.38 | $9.20 | 9,564,590 |
| 2022-04-15 | $9.18 | $9.28 | $9.11 | $9.24 | $9.06 | 7,259,080 |
| 2022-04-14 | $9.19 | $9.25 | $9.15 | $9.22 | $9.04 | 7,963,250 |
| 2022-04-13 | $9.23 | $9.28 | $9.13 | $9.19 | $9.01 | 6,468,030 |
| 2022-04-12 | $9.08 | $9.28 | $8.99 | $9.26 | $9.08 | 10,573,370 |
| 2022-04-11 | $9.34 | $9.34 | $9.03 | $9.10 | $8.92 | 14,157,140 |
| 2022-04-08 | $9.42 | $9.47 | $9.30 | $9.35 | $9.17 | 10,355,210 |
| 2022-04-07 | $9.53 | $9.67 | $9.43 | $9.43 | $9.25 | 10,954,650 |
| 2022-04-06 | $9.48 | $9.57 | $9.45 | $9.55 | $9.36 | 10,307,590 |
| 2022-04-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.30 | 0 |
| 2022-04-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.30 | 0 |
| 2022-04-01 | $9.48 | $9.50 | $9.40 | $9.49 | $9.30 | 6,659,560 |
| 2022-03-31 | $9.52 | $9.57 | $9.49 | $9.50 | $9.31 | 7,075,650 |
| 2022-03-30 | $9.49 | $9.58 | $9.45 | $9.57 | $9.38 | 7,620,930 |
| 2022-03-29 | $9.56 | $9.60 | $9.41 | $9.45 | $9.27 | 9,127,980 |
| 2022-03-28 | $9.61 | $9.61 | $9.38 | $9.52 | $9.33 | 12,566,940 |
| 2022-03-25 | $9.57 | $9.81 | $9.56 | $9.62 | $9.43 | 11,935,420 |
| 2022-03-24 | $9.68 | $9.68 | $9.60 | $9.63 | $9.44 | 7,200,840 |
| 2022-03-23 | $9.66 | $9.83 | $9.64 | $9.69 | $9.50 | 11,609,450 |
| 2022-03-22 | $9.64 | $9.74 | $9.62 | $9.65 | $9.46 | 9,605,780 |
| 2022-03-21 | $9.68 | $9.76 | $9.62 | $9.67 | $9.48 | 9,817,960 |
| 2022-03-18 | $9.65 | $9.67 | $9.55 | $9.64 | $9.45 | 9,143,690 |
| 2022-03-17 | $9.72 | $9.80 | $9.61 | $9.63 | $9.44 | 10,276,070 |
| 2022-03-16 | $9.46 | $9.66 | $9.26 | $9.62 | $9.43 | 13,459,350 |
| 2022-03-15 | $9.80 | $9.84 | $9.36 | $9.38 | $9.20 | 14,699,810 |
| 2022-03-14 | $9.81 | $10.08 | $9.78 | $9.80 | $9.61 | 12,406,190 |
| 2022-03-11 | $9.68 | $9.89 | $9.63 | $9.88 | $9.69 | 10,770,420 |
| 2022-03-10 | $9.82 | $9.94 | $9.77 | $9.79 | $9.60 | 12,930,490 |
| 2022-03-09 | $9.98 | $9.99 | $9.32 | $9.71 | $9.52 | 19,453,480 |
| 2022-03-08 | $10.19 | $10.23 | $9.90 | $9.92 | $9.73 | 13,220,740 |
| 2022-03-07 | $10.36 | $10.42 | $10.13 | $10.20 | $10.00 | 10,193,030 |
| 2022-03-04 | $10.31 | $10.51 | $10.27 | $10.33 | $10.13 | 12,814,300 |
| 2022-03-03 | $10.62 | $10.65 | $10.34 | $10.36 | $10.16 | 20,960,800 |
| 2022-03-02 | $10.70 | $10.74 | $10.59 | $10.62 | $10.41 | 11,722,310 |
| 2022-03-01 | $10.70 | $10.79 | $10.61 | $10.72 | $10.51 | 14,562,090 |
| 2022-02-28 | $10.75 | $10.82 | $10.65 | $10.70 | $10.49 | 13,962,980 |
| 2022-02-25 | $10.61 | $10.72 | $10.58 | $10.69 | $10.48 | 16,683,270 |
| 2022-02-24 | $10.58 | $10.97 | $10.52 | $10.76 | $10.55 | 33,047,990 |
| 2022-02-23 | $10.57 | $10.72 | $10.48 | $10.65 | $10.44 | 12,515,400 |
| 2022-02-22 | $10.76 | $10.89 | $10.55 | $10.65 | $10.44 | 18,588,390 |
| 2022-02-21 | $10.58 | $10.73 | $10.55 | $10.64 | $10.43 | 9,313,160 |
| 2022-02-18 | $10.56 | $10.59 | $10.48 | $10.57 | $10.36 | 8,924,230 |
| 2022-02-17 | $10.58 | $10.73 | $10.44 | $10.65 | $10.44 | 11,440,230 |
| 2022-02-16 | $10.46 | $10.63 | $10.40 | $10.60 | $10.39 | 10,370,660 |
| 2022-02-15 | $10.69 | $10.72 | $10.52 | $10.57 | $10.36 | 11,108,890 |
| 2022-02-14 | $10.38 | $10.83 | $10.37 | $10.58 | $10.37 | 15,544,130 |
| 2022-02-11 | $10.51 | $10.58 | $10.32 | $10.38 | $10.18 | 9,308,870 |
| 2022-02-10 | $10.42 | $10.77 | $10.36 | $10.54 | $10.33 | 18,771,240 |
| 2022-02-09 | $10.17 | $10.50 | $10.17 | $10.41 | $10.21 | 15,246,600 |
| 2022-02-08 | $10.07 | $10.24 | $10.01 | $10.22 | $10.02 | 12,832,570 |
| 2022-02-07 | $10.01 | $10.15 | $9.96 | $9.98 | $9.79 | 9,668,920 |
| 2022-02-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.69 | 0 |
| 2022-02-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.69 | 0 |
| 2022-02-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.69 | 0 |
| 2022-02-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.69 | 0 |
| 2022-01-28 | $9.98 | $10.05 | $9.82 | $9.88 | $9.69 | 12,695,050 |
| 2022-01-27 | $10.17 | $10.22 | $9.86 | $9.86 | $9.67 | 16,390,820 |
| 2022-01-26 | $10.31 | $10.46 | $9.99 | $10.17 | $9.97 | 22,567,090 |
| 2022-01-25 | $10.59 | $10.70 | $10.33 | $10.35 | $10.15 | 19,373,020 |
| 2022-01-24 | $10.41 | $10.67 | $10.27 | $10.52 | $10.31 | 17,410,930 |
| 2022-01-21 | $10.63 | $10.65 | $10.31 | $10.47 | $10.27 | 18,101,110 |
| 2022-01-20 | $11.12 | $11.17 | $10.56 | $10.61 | $10.40 | 28,982,590 |
| 2022-01-19 | $11.26 | $11.38 | $10.98 | $11.13 | $10.91 | 14,091,770 |
| 2022-01-18 | $11.42 | $11.45 | $11.15 | $11.32 | $11.10 | 18,410,880 |
| 2022-01-17 | $11.15 | $11.48 | $11.07 | $11.41 | $11.19 | 16,165,650 |
| 2022-01-14 | $11.12 | $11.25 | $11.08 | $11.12 | $10.90 | 12,957,470 |
| 2022-01-13 | $11.37 | $11.42 | $11.00 | $11.20 | $10.98 | 21,660,280 |
| 2022-01-12 | $11.33 | $11.50 | $11.30 | $11.37 | $11.15 | 14,166,230 |
| 2022-01-11 | $11.44 | $11.56 | $11.29 | $11.31 | $11.09 | 15,624,800 |
| 2022-01-10 | $11.33 | $11.53 | $11.30 | $11.39 | $11.17 | 15,431,400 |
| 2022-01-07 | $11.58 | $11.59 | $11.31 | $11.39 | $11.17 | 17,602,220 |
| 2022-01-06 | $11.51 | $11.58 | $11.20 | $11.51 | $11.29 | 22,608,020 |
| 2022-01-05 | $11.96 | $11.98 | $11.47 | $11.49 | $11.27 | 29,328,290 |
| 2022-01-04 | $11.91 | $12.10 | $11.81 | $11.96 | $11.73 | 30,159,870 |
| 2022-01-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.72 | 0 |
| 2021-12-31 | $12.10 | $12.14 | $11.91 | $11.95 | $11.72 | 35,265,280 |
| 2021-12-30 | $11.80 | $12.25 | $11.73 | $12.22 | $11.98 | 37,939,420 |
| 2021-12-29 | $11.70 | $12.16 | $11.66 | $11.86 | $11.63 | 31,461,250 |
| 2021-12-28 | $11.69 | $11.84 | $11.41 | $11.76 | $11.53 | 29,178,440 |
| 2021-12-27 | $11.50 | $11.95 | $11.40 | $11.63 | $11.40 | 38,234,230 |
| 2021-12-24 | $11.30 | $11.66 | $11.21 | $11.55 | $11.32 | 39,018,720 |
| 2021-12-22 | $11.13 | $11.57 | $10.98 | $11.44 | $11.22 | 33,265,630 |
| 2021-12-21 | $11.28 | $11.35 | $11.04 | $11.19 | $10.97 | 20,963,400 |
| 2021-12-20 | $11.23 | $11.57 | $11.10 | $11.28 | $11.06 | 30,429,190 |
| 2021-12-17 | $11.05 | $11.68 | $11.05 | $11.29 | $11.07 | 40,807,190 |
| 2021-12-16 | $11.10 | $11.27 | $11.04 | $11.15 | $10.93 | 18,708,160 |
| 2021-12-15 | $11.12 | $11.20 | $11.02 | $11.06 | $10.84 | 19,714,430 |
| 2021-12-14 | $11.07 | $11.26 | $10.98 | $11.12 | $10.90 | 25,293,220 |
| 2021-12-13 | $10.85 | $11.25 | $10.77 | $11.10 | $10.88 | 34,132,050 |
| 2021-12-08 | $10.87 | $11.25 | $10.84 | $11.10 | $10.88 | 34,154,250 |
| 2021-12-07 | $11.29 | $11.40 | $10.79 | $10.87 | $10.66 | 37,170,280 |
| 2021-12-06 | $11.34 | $11.51 | $11.17 | $11.20 | $10.98 | 60,721,490 |
| 2021-12-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.15 | 67,111,340 |
| 2021-12-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.14 | 13,812,010 |
| 2021-12-01 | $10.45 | $10.53 | $10.36 | $10.47 | $10.27 | 14,477,630 |
| 2021-11-30 | $10.23 | $10.57 | $10.21 | $10.45 | $10.25 | 27,308,380 |
| 2021-11-29 | $10.09 | $10.29 | $10.06 | $10.21 | $10.01 | 17,423,330 |
| 2021-11-26 | $10.24 | $10.33 | $10.18 | $10.19 | $9.99 | 14,229,620 |
| 2021-11-25 | $10.28 | $10.34 | $10.18 | $10.24 | $10.04 | 15,711,450 |
| 2021-11-24 | $10.45 | $10.50 | $10.27 | $10.28 | $10.08 | 17,500,850 |
| 2021-11-23 | $10.40 | $10.54 | $10.36 | $10.44 | $10.24 | 17,852,900 |
| 2021-11-22 | $10.54 | $10.61 | $10.42 | $10.45 | $10.25 | 23,101,000 |
| 2021-11-19 | $10.55 | $10.64 | $10.48 | $10.53 | $10.32 | 17,238,200 |
| 2021-11-18 | $10.58 | $10.72 | $10.48 | $10.55 | $10.34 | 13,966,780 |
| 2021-11-17 | $10.55 | $10.66 | $10.46 | $10.57 | $10.36 | 16,109,420 |
| 2021-11-16 | $10.83 | $10.83 | $10.59 | $10.61 | $10.40 | 21,367,610 |
| 2021-11-15 | $11.03 | $11.05 | $10.72 | $10.83 | $10.62 | 20,931,490 |
| 2021-11-12 | $10.70 | $11.04 | $10.68 | $10.99 | $10.78 | 30,041,980 |
| 2021-11-11 | $10.73 | $10.91 | $10.68 | $10.71 | $10.50 | 21,128,710 |
| 2021-11-10 | $10.69 | $10.95 | $10.66 | $10.79 | $10.58 | 31,419,240 |
| 2021-11-09 | $10.41 | $10.80 | $10.36 | $10.71 | $10.50 | 27,618,790 |
| 2021-11-08 | $10.43 | $10.49 | $10.31 | $10.39 | $10.19 | 13,043,920 |
| 2021-11-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.38 | 20,972,390 |
| 2021-11-04 | $10.54 | $10.65 | $10.48 | $10.59 | $10.38 | 19,068,400 |
| 2021-11-03 | $10.42 | $10.58 | $10.38 | $10.53 | $10.32 | 18,748,080 |
| 2021-11-02 | $10.34 | $10.69 | $10.32 | $10.49 | $10.29 | 37,532,930 |
| 2021-11-01 | $10.30 | $10.32 | $10.18 | $10.28 | $10.08 | 19,586,680 |
| 2021-10-29 | $9.89 | $10.27 | $9.88 | $10.25 | $10.05 | 22,394,300 |
| 2021-10-28 | $10.10 | $10.15 | $9.87 | $9.88 | $9.69 | 14,351,950 |
| 2021-10-27 | $9.98 | $10.08 | $9.87 | $9.99 | $9.79 | 11,791,680 |
| 2021-10-26 | $9.90 | $9.97 | $9.86 | $9.91 | $9.72 | 7,194,090 |
| 2021-10-25 | $9.85 | $9.96 | $9.81 | $9.89 | $9.70 | 7,379,090 |
| 2021-10-22 | $9.93 | $9.94 | $9.82 | $9.84 | $9.65 | 7,224,570 |
| 2021-10-21 | $10.05 | $10.05 | $9.90 | $9.93 | $9.74 | 9,021,050 |
| 2021-10-20 | $10.09 | $10.12 | $9.98 | $10.05 | $9.85 | 8,340,150 |
| 2021-10-19 | $10.05 | $10.15 | $10.01 | $10.06 | $9.86 | 10,486,460 |
| 2021-10-18 | $10.15 | $10.25 | $10.11 | $10.16 | $9.96 | 12,832,590 |
| 2021-10-15 | $9.95 | $10.22 | $9.90 | $10.15 | $9.95 | 16,115,340 |
| 2021-10-14 | $9.91 | $10.04 | $9.88 | $9.94 | $9.75 | 9,613,140 |
| 2021-10-13 | $9.88 | $10.14 | $9.69 | $9.99 | $9.79 | 12,232,600 |
| 2021-10-12 | $9.93 | $9.98 | $9.80 | $9.88 | $9.69 | 9,147,900 |
| 2021-10-11 | $9.92 | $10.05 | $9.86 | $9.95 | $9.76 | 11,424,790 |
| 2021-10-08 | $9.81 | $9.86 | $9.78 | $9.86 | $9.67 | 8,305,420 |
| 2021-10-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.58 | 0 |
| 2021-10-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.58 | 0 |
| 2021-09-30 | $9.77 | $9.83 | $9.71 | $9.77 | $9.58 | 10,185,810 |
| 2021-09-29 | $9.75 | $9.87 | $9.67 | $9.80 | $9.61 | 12,909,510 |
| 2021-09-28 | $9.76 | $9.82 | $9.61 | $9.78 | $9.59 | 9,559,910 |
| 2021-09-27 | $9.98 | $10.02 | $9.63 | $9.75 | $9.56 | 19,024,780 |
| 2021-09-24 | $10.19 | $10.20 | $9.89 | $9.98 | $9.79 | 25,319,800 |
| 2021-09-23 | $10.13 | $10.25 | $10.08 | $10.17 | $9.97 | 15,312,710 |
| 2021-09-22 | $10.01 | $10.13 | $9.98 | $10.07 | $9.87 | 16,327,700 |
| 2021-09-21 | $10.16 | $10.16 | $10.16 | $10.16 | $9.96 | 0 |
| 2021-09-20 | $10.16 | $10.16 | $10.16 | $10.16 | $9.96 | 0 |
| 2021-09-17 | $10.60 | $10.70 | $10.09 | $10.16 | $9.96 | 34,608,850 |
| 2021-09-16 | $10.67 | $10.92 | $10.48 | $10.50 | $10.30 | 26,184,300 |
| 2021-09-15 | $10.40 | $10.87 | $10.38 | $10.75 | $10.54 | 38,641,900 |
| 2021-09-14 | $10.59 | $10.70 | $10.36 | $10.38 | $10.18 | 22,649,860 |
| 2021-09-13 | $10.58 | $10.67 | $10.47 | $10.59 | $10.38 | 17,816,500 |
| 2021-09-10 | $10.68 | $10.92 | $10.47 | $10.56 | $10.35 | 29,836,460 |
| 2021-09-09 | $10.35 | $10.75 | $10.33 | $10.69 | $10.48 | 35,772,320 |
| 2021-09-08 | $10.28 | $10.55 | $10.25 | $10.42 | $10.22 | 27,063,370 |
| 2021-09-07 | $10.15 | $10.30 | $10.12 | $10.26 | $10.06 | 19,354,330 |
| 2021-09-06 | $10.15 | $10.19 | $10.04 | $10.15 | $9.95 | 18,482,680 |
| 2021-09-03 | $10.23 | $10.32 | $10.10 | $10.13 | $9.93 | 20,126,960 |
| 2021-09-02 | $10.18 | $10.24 | $10.09 | $10.23 | $10.03 | 20,078,670 |
| 2021-09-01 | $10.16 | $10.31 | $10.08 | $10.18 | $9.98 | 22,799,510 |
| 2021-08-31 | $10.21 | $10.23 | $10.04 | $10.14 | $9.94 | 19,832,520 |
| 2021-08-30 | $10.21 | $10.38 | $9.99 | $10.21 | $10.01 | 22,355,360 |
| 2021-08-27 | $10.35 | $10.36 | $10.18 | $10.23 | $10.03 | 25,362,330 |
| 2021-08-26 | $10.26 | $10.57 | $10.25 | $10.38 | $10.18 | 30,956,440 |
| 2021-08-25 | $10.31 | $10.45 | $10.18 | $10.29 | $10.09 | 25,689,250 |
| 2021-08-24 | $10.50 | $10.50 | $10.10 | $10.32 | $10.12 | 47,633,350 |
| 2021-08-23 | $10.55 | $10.82 | $10.52 | $10.61 | $10.40 | 37,432,100 |
| 2021-08-20 | $10.36 | $10.57 | $10.28 | $10.42 | $10.22 | 27,599,690 |
| 2021-08-19 | $10.28 | $10.49 | $10.15 | $10.40 | $10.20 | 25,876,130 |
| 2021-08-18 | $10.17 | $10.33 | $10.01 | $10.30 | $10.10 | 24,474,980 |
| 2021-08-17 | $10.23 | $10.67 | $10.08 | $10.12 | $9.92 | 36,553,080 |
| 2021-08-16 | $10.24 | $10.32 | $10.15 | $10.17 | $9.97 | 13,680,490 |
| 2021-08-13 | $10.23 | $10.35 | $10.14 | $10.23 | $10.03 | 15,538,810 |
| 2021-08-12 | $10.30 | $10.40 | $10.15 | $10.22 | $10.02 | 18,804,190 |
| 2021-08-11 | $10.42 | $10.44 | $10.23 | $10.32 | $10.12 | 27,382,220 |
| 2021-08-10 | $10.14 | $10.47 | $10.08 | $10.38 | $10.18 | 30,882,280 |
| 2021-08-09 | $10.05 | $10.25 | $10.03 | $10.16 | $9.96 | 21,008,820 |
| 2021-08-06 | $9.93 | $10.05 | $9.79 | $10.02 | $9.82 | 25,071,240 |
| 2021-08-05 | $9.54 | $9.97 | $9.49 | $9.93 | $9.74 | 36,008,960 |
| 2021-08-04 | $9.54 | $9.65 | $9.46 | $9.54 | $9.35 | 14,861,310 |
| 2021-08-03 | $9.54 | $9.64 | $9.44 | $9.54 | $9.35 | 18,855,410 |
| 2021-08-02 | $9.39 | $9.60 | $9.34 | $9.58 | $9.39 | 18,795,830 |
| 2021-07-30 | $9.38 | $9.46 | $9.33 | $9.39 | $9.21 | 15,020,010 |
| 2021-07-29 | $9.45 | $9.52 | $9.31 | $9.40 | $9.22 | 19,799,630 |
| 2021-07-28 | $9.90 | $9.95 | $9.32 | $9.37 | $9.19 | 29,846,950 |
| 2021-07-27 | $10.16 | $10.21 | $9.96 | $10.00 | $9.80 | 27,426,120 |
| 2021-07-26 | $10.14 | $10.55 | $10.12 | $10.22 | $9.94 | 32,269,270 |
| 2021-07-23 | $10.14 | $10.22 | $9.97 | $10.16 | $9.88 | 18,630,940 |
| 2021-07-22 | $10.21 | $10.22 | $10.09 | $10.14 | $9.86 | 11,547,710 |
| 2021-07-21 | $10.22 | $10.25 | $10.16 | $10.21 | $9.93 | 10,627,100 |
| 2021-07-20 | $10.27 | $10.27 | $10.10 | $10.23 | $9.95 | 13,860,670 |
| 2021-07-19 | $10.17 | $10.27 | $10.08 | $10.22 | $9.94 | 16,422,840 |
| 2021-07-16 | $9.97 | $10.23 | $9.92 | $10.16 | $9.88 | 18,755,480 |
| 2021-07-15 | $9.90 | $10.00 | $9.90 | $9.97 | $9.70 | 9,629,470 |
| 2021-07-14 | $10.09 | $10.10 | $9.92 | $9.95 | $9.68 | 12,481,920 |
| 2021-07-13 | $10.12 | $10.13 | $10.05 | $10.09 | $9.81 | 10,075,640 |
| 2021-07-12 | $10.16 | $10.19 | $10.06 | $10.09 | $9.81 | 15,587,590 |
| 2021-07-09 | $10.10 | $10.20 | $10.06 | $10.13 | $9.85 | 10,742,040 |
| 2021-07-08 | $10.09 | $10.19 | $10.00 | $10.10 | $9.82 | 14,543,500 |
| 2021-07-07 | $9.93 | $10.13 | $9.92 | $10.05 | $9.78 | 11,315,330 |
| 2021-07-06 | $9.97 | $10.00 | $9.90 | $9.96 | $9.69 | 7,068,910 |
| 2021-07-05 | $9.91 | $10.04 | $9.89 | $9.97 | $9.70 | 8,920,400 |
| 2021-07-02 | $10.01 | $10.02 | $9.86 | $9.89 | $9.62 | 14,440,420 |
| 2021-07-01 | $10.16 | $10.30 | $10.02 | $10.02 | $9.75 | 16,264,290 |
| 2021-06-30 | $10.04 | $10.15 | $10.02 | $10.12 | $9.84 | 9,699,070 |
| 2021-06-29 | $10.19 | $10.22 | $10.02 | $10.03 | $9.76 | 11,923,500 |
| 2021-06-28 | $10.25 | $10.28 | $10.13 | $10.15 | $9.87 | 11,388,430 |
| 2021-06-25 | $10.20 | $10.26 | $10.07 | $10.25 | $9.97 | 14,104,200 |
| 2021-06-24 | $10.28 | $10.30 | $10.19 | $10.21 | $9.93 | 10,672,700 |
| 2021-06-23 | $10.19 | $10.31 | $10.15 | $10.24 | $9.96 | 14,499,040 |
| 2021-06-22 | $10.21 | $10.23 | $10.11 | $10.22 | $9.94 | 13,324,300 |
| 2021-06-21 | $10.12 | $10.21 | $10.09 | $10.21 | $9.93 | 15,273,010 |
| 2021-06-18 | $10.02 | $10.15 | $9.97 | $10.11 | $9.83 | 14,500,010 |
| 2021-06-17 | $10.05 | $10.15 | $9.99 | $10.01 | $9.74 | 9,286,900 |
| 2021-06-16 | $10.05 | $10.16 | $9.99 | $10.06 | $9.79 | 9,109,530 |
| 2021-06-15 | $10.10 | $10.22 | $10.02 | $10.05 | $9.78 | 13,814,600 |
| 2021-06-14 | $10.12 | $10.12 | $10.12 | $10.12 | $9.84 | 0 |
| 2021-06-11 | $10.36 | $10.37 | $10.06 | $10.12 | $9.84 | 18,014,100 |
| 2021-06-10 | $10.32 | $10.40 | $10.28 | $10.35 | $10.07 | 11,102,330 |
| 2021-06-09 | $10.43 | $10.48 | $10.31 | $10.32 | $10.04 | 11,690,660 |
| 2021-06-08 | $10.33 | $10.42 | $10.28 | $10.40 | $10.12 | 13,837,860 |
| 2021-06-07 | $10.30 | $10.45 | $10.28 | $10.32 | $10.04 | 12,337,830 |
| 2021-06-04 | $10.23 | $10.39 | $10.16 | $10.29 | $10.01 | 12,980,070 |
| 2021-06-03 | $10.33 | $10.38 | $10.23 | $10.23 | $9.95 | 13,652,410 |
| 2021-06-02 | $10.54 | $10.59 | $10.32 | $10.33 | $10.05 | 19,721,080 |
| 2021-06-01 | $10.68 | $10.70 | $10.53 | $10.58 | $10.29 | 15,735,750 |
| 2021-05-31 | $10.67 | $10.76 | $10.61 | $10.70 | $10.41 | 12,322,070 |
| 2021-05-28 | $10.70 | $10.77 | $10.53 | $10.59 | $10.30 | 16,091,060 |
| 2021-05-27 | $10.76 | $10.87 | $10.66 | $10.67 | $10.38 | 24,929,820 |
| 2021-05-26 | $11.01 | $11.08 | $10.83 | $10.83 | $10.53 | 24,027,180 |
| 2021-05-25 | $10.85 | $11.06 | $10.75 | $11.01 | $10.71 | 22,253,040 |
| 2021-05-24 | $10.69 | $11.08 | $10.68 | $10.90 | $10.60 | 21,997,660 |
| 2021-05-21 | $10.97 | $11.00 | $10.67 | $10.67 | $10.38 | 18,613,270 |
| 2021-05-20 | $10.88 | $11.04 | $10.81 | $10.99 | $10.69 | 17,111,090 |
| 2021-05-19 | $10.92 | $11.01 | $10.78 | $10.83 | $10.53 | 16,016,990 |
| 2021-05-18 | $10.87 | $11.14 | $10.73 | $10.92 | $10.62 | 18,309,020 |
| 2021-05-17 | $11.05 | $11.14 | $10.82 | $10.90 | $10.60 | 16,619,020 |
| 2021-05-14 | $10.73 | $11.04 | $10.69 | $10.98 | $10.68 | 22,602,180 |
| 2021-05-13 | $10.99 | $11.10 | $10.58 | $10.67 | $10.38 | 31,709,630 |
| 2021-05-12 | $11.10 | $11.31 | $11.02 | $11.10 | $10.80 | 16,475,800 |
| 2021-05-11 | $11.14 | $11.37 | $11.06 | $11.20 | $10.89 | 28,687,690 |
| 2021-05-10 | $10.61 | $11.42 | $10.61 | $11.31 | $11.00 | 54,687,890 |
| 2021-05-07 | $10.36 | $10.52 | $10.28 | $10.49 | $10.20 | 17,867,080 |
| 2021-05-06 | $10.30 | $10.55 | $10.30 | $10.38 | $10.10 | 16,160,840 |
| 2021-05-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.08 | 0 |
| 2021-05-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.08 | 0 |
| 2021-04-30 | $10.27 | $10.48 | $10.20 | $10.36 | $10.08 | 13,116,570 |
| 2021-04-29 | $10.18 | $10.38 | $10.13 | $10.36 | $10.08 | 16,361,620 |
| 2021-04-28 | $10.14 | $10.22 | $10.09 | $10.20 | $9.92 | 8,266,970 |
| 2021-04-27 | $10.30 | $10.38 | $10.00 | $10.14 | $9.86 | 13,715,160 |
| 2021-04-26 | $10.52 | $10.63 | $10.28 | $10.33 | $10.05 | 17,205,020 |
| 2021-04-23 | $10.28 | $10.53 | $10.18 | $10.49 | $10.20 | 22,927,290 |
| 2021-04-22 | $10.18 | $10.34 | $10.16 | $10.27 | $9.99 | 11,706,090 |
| 2021-04-21 | $10.23 | $10.27 | $10.12 | $10.18 | $9.90 | 7,971,490 |
| 2021-04-20 | $10.22 | $10.32 | $10.20 | $10.25 | $9.97 | 12,023,850 |
| 2021-04-19 | $10.23 | $10.28 | $10.15 | $10.23 | $9.95 | 11,607,740 |
| 2021-04-16 | $10.08 | $10.25 | $10.04 | $10.24 | $9.96 | 13,521,300 |
| 2021-04-15 | $10.00 | $10.16 | $9.92 | $10.10 | $9.82 | 10,318,560 |
| 2021-04-14 | $9.98 | $10.03 | $9.94 | $10.01 | $9.74 | 7,716,240 |
| 2021-04-13 | $9.96 | $10.01 | $9.81 | $9.95 | $9.68 | 8,519,280 |
| 2021-04-12 | $9.98 | $10.05 | $9.93 | $9.96 | $9.69 | 11,199,930 |
| 2021-04-09 | $9.94 | $9.99 | $9.90 | $9.95 | $9.68 | 8,211,960 |
| 2021-04-08 | $10.00 | $10.03 | $9.90 | $9.92 | $9.65 | 14,934,360 |
| 2021-04-07 | $10.05 | $10.10 | $9.90 | $10.01 | $9.74 | 12,204,500 |
| 2021-04-06 | $10.03 | $10.17 | $10.03 | $10.05 | $9.78 | 10,563,040 |
| 2021-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $9.75 | 0 |
| 2021-04-02 | $9.93 | $10.02 | $9.89 | $10.02 | $9.75 | 8,109,710 |
| 2021-04-01 | $9.90 | $9.94 | $9.85 | $9.93 | $9.66 | 7,134,570 |
| 2021-03-31 | $9.94 | $9.94 | $9.80 | $9.87 | $9.60 | 10,905,060 |
| 2021-03-30 | $10.03 | $10.20 | $9.85 | $9.91 | $9.64 | 24,759,360 |
| 2021-03-29 | $10.12 | $10.14 | $10.02 | $10.04 | $9.77 | 11,863,560 |
| 2021-03-26 | $10.00 | $10.09 | $9.99 | $10.07 | $9.80 | 6,838,870 |
| 2021-03-25 | $10.00 | $10.08 | $9.97 | $10.03 | $9.76 | 6,924,340 |
| 2021-03-24 | $10.10 | $10.22 | $9.97 | $10.00 | $9.73 | 10,232,530 |
| 2021-03-23 | $10.30 | $10.34 | $10.02 | $10.09 | $9.81 | 14,010,880 |
| 2021-03-22 | $10.34 | $10.38 | $10.25 | $10.29 | $10.01 | 12,506,540 |
| 2021-03-19 | $10.30 | $10.49 | $10.24 | $10.34 | $10.06 | 13,676,610 |
| 2021-03-18 | $10.35 | $10.46 | $10.29 | $10.38 | $10.10 | 13,344,530 |
| 2021-03-17 | $10.20 | $10.48 | $10.19 | $10.41 | $10.13 | 24,152,670 |
| 2021-03-16 | $10.01 | $10.09 | $9.97 | $10.05 | $9.78 | 7,405,590 |
| 2021-03-15 | $9.85 | $10.04 | $9.81 | $10.03 | $9.76 | 9,373,900 |
| 2021-03-12 | $9.93 | $9.96 | $9.77 | $9.90 | $9.63 | 9,628,590 |
| 2021-03-11 | $9.79 | $9.95 | $9.75 | $9.92 | $9.65 | 9,357,720 |
| 2021-03-10 | $9.90 | $10.04 | $9.73 | $9.78 | $9.51 | 14,936,590 |
| 2021-03-09 | $10.41 | $10.46 | $9.90 | $9.95 | $9.68 | 26,917,090 |
| 2021-03-08 | $11.00 | $11.01 | $10.43 | $10.47 | $10.18 | 24,036,300 |
| 2021-03-05 | $10.68 | $10.94 | $10.52 | $10.92 | $10.62 | 21,811,640 |
| 2021-03-04 | $10.52 | $11.02 | $10.51 | $10.76 | $10.47 | 31,498,350 |
| 2021-03-03 | $10.44 | $10.62 | $10.38 | $10.61 | $10.32 | 14,295,710 |
| 2021-03-02 | $10.66 | $10.69 | $10.34 | $10.49 | $10.20 | 15,318,460 |
| 2021-03-01 | $10.51 | $10.63 | $10.46 | $10.61 | $10.32 | 11,855,590 |
| 2021-02-26 | $10.30 | $10.58 | $10.25 | $10.43 | $10.15 | 13,430,200 |
| 2021-02-25 | $10.66 | $10.88 | $10.46 | $10.50 | $10.21 | 22,670,310 |
| 2021-02-24 | $10.60 | $10.72 | $10.42 | $10.68 | $10.39 | 25,105,640 |
| 2021-02-23 | $10.42 | $10.68 | $10.18 | $10.52 | $10.23 | 32,785,380 |
| 2021-02-22 | $10.59 | $10.79 | $10.42 | $10.47 | $10.18 | 31,486,710 |
| 2021-02-19 | $10.32 | $10.68 | $10.29 | $10.61 | $10.32 | 21,108,060 |
| 2021-02-18 | $10.43 | $10.62 | $10.30 | $10.36 | $10.08 | 23,715,960 |
| 2021-02-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.04 | 0 |
| 2021-02-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.04 | 0 |
| 2021-02-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.04 | 0 |
| 2021-02-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.04 | 0 |
| 2021-02-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.04 | 0 |
| 2021-02-10 | $10.27 | $10.64 | $10.22 | $10.32 | $10.04 | 26,437,840 |
| 2021-02-09 | $9.74 | $10.32 | $9.70 | $10.25 | $9.97 | 32,670,760 |
| 2021-02-08 | $9.72 | $9.97 | $9.57 | $9.72 | $9.45 | 16,788,350 |
| 2021-02-05 | $9.94 | $10.10 | $9.60 | $9.69 | $9.43 | 16,885,260 |
| 2021-02-04 | $10.10 | $10.21 | $9.82 | $9.87 | $9.60 | 24,639,530 |
| 2021-02-03 | $10.52 | $10.53 | $10.08 | $10.17 | $9.89 | 19,583,480 |
| 2021-02-02 | $10.46 | $10.64 | $10.36 | $10.48 | $10.19 | 18,631,960 |
| 2021-02-01 | $10.69 | $10.74 | $10.37 | $10.47 | $10.18 | 21,167,060 |
| 2021-01-29 | $11.05 | $11.06 | $10.44 | $10.67 | $10.38 | 22,088,530 |
| 2021-01-28 | $10.62 | $11.46 | $10.60 | $10.94 | $10.64 | 43,805,860 |
| 2021-01-27 | $10.92 | $11.03 | $10.64 | $10.75 | $10.46 | 22,588,520 |
| 2021-01-26 | $11.39 | $11.41 | $10.85 | $10.89 | $10.59 | 35,923,010 |
| 2021-01-25 | $11.70 | $11.87 | $11.26 | $11.34 | $11.03 | 38,868,160 |
| 2021-01-22 | $12.21 | $12.26 | $11.65 | $11.70 | $11.38 | 41,369,890 |
| 2021-01-21 | $12.17 | $12.39 | $12.05 | $12.18 | $11.85 | 38,775,470 |
| 2021-01-20 | $12.51 | $12.61 | $12.10 | $12.32 | $11.98 | 38,654,530 |
| 2021-01-19 | $12.94 | $13.06 | $12.49 | $12.51 | $12.17 | 60,436,970 |
| 2021-01-18 | $12.03 | $13.29 | $12.03 | $13.10 | $12.74 | 94,264,690 |
| 2021-01-15 | $11.65 | $12.78 | $11.65 | $12.08 | $11.75 | 63,968,390 |
| 2021-01-14 | $12.11 | $12.23 | $11.60 | $11.65 | $11.33 | 48,133,170 |
| 2021-01-13 | $12.34 | $12.45 | $12.06 | $12.22 | $11.89 | 51,215,590 |
| 2021-01-12 | $11.98 | $12.83 | $11.80 | $12.35 | $12.01 | 75,351,180 |
| 2021-01-11 | $12.08 | $12.43 | $11.90 | $12.14 | $11.81 | 60,641,950 |
| 2021-01-08 | $12.25 | $12.48 | $11.89 | $12.14 | $11.81 | 57,781,420 |
| 2021-01-07 | $12.36 | $12.55 | $12.15 | $12.36 | $12.02 | 68,598,160 |
| 2021-01-06 | $12.11 | $12.68 | $12.05 | $12.50 | $12.16 | 88,806,770 |
| 2021-01-05 | $12.31 | $12.81 | $12.09 | $12.25 | $11.92 | 93,102,280 |
| 2021-01-04 | $12.47 | $12.75 | $11.91 | $12.50 | $12.16 | 139,747,320 |
| 2021-01-01 | $12.16 | $12.16 | $12.16 | $12.16 | $11.83 | 0 |
| 2020-12-31 | $12.06 | $12.44 | $11.76 | $12.16 | $11.83 | 112,783,630 |
| 2020-12-30 | $11.69 | $12.67 | $11.41 | $12.13 | $11.80 | 188,946,800 |
| 2020-12-29 | $11.76 | $11.76 | $11.25 | $11.76 | $11.44 | 107,021,250 |
| 2020-12-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.40 | 16,453,350 |
| 2020-12-25 | $9.74 | $9.77 | $9.56 | $9.72 | $9.45 | 19,081,680 |
| 2020-12-24 | $9.62 | $9.89 | $9.57 | $9.81 | $9.54 | 40,469,350 |
| 2020-12-23 | $9.27 | $9.57 | $9.24 | $9.57 | $9.31 | 18,397,980 |
| 2020-12-22 | $9.48 | $9.52 | $9.23 | $9.25 | $9.00 | 13,556,300 |
| 2020-12-21 | $9.42 | $9.53 | $9.39 | $9.51 | $9.25 | 13,219,060 |
| 2020-12-18 | $9.34 | $9.47 | $9.31 | $9.41 | $9.15 | 12,826,130 |
| 2020-12-17 | $9.35 | $9.39 | $9.12 | $9.38 | $9.12 | 19,283,620 |
| 2020-12-16 | $9.54 | $9.58 | $9.38 | $9.39 | $9.13 | 15,037,590 |
| 2020-12-15 | $9.56 | $9.62 | $9.49 | $9.53 | $9.27 | 11,639,330 |
| 2020-12-14 | $9.59 | $9.64 | $9.50 | $9.57 | $9.31 | 11,706,810 |
| 2020-12-11 | $9.81 | $9.82 | $9.51 | $9.58 | $9.32 | 17,634,290 |
| 2020-12-10 | $9.78 | $9.84 | $9.72 | $9.81 | $9.54 | 9,343,630 |
| 2020-12-09 | $9.90 | $9.95 | $9.78 | $9.80 | $9.53 | 16,392,730 |
| 2020-12-08 | $10.02 | $10.04 | $9.85 | $9.88 | $9.61 | 21,802,300 |
| 2020-12-07 | $10.13 | $10.14 | $10.01 | $10.02 | $9.75 | 16,492,370 |
| 2020-12-04 | $10.10 | $10.17 | $10.02 | $10.13 | $9.85 | 18,394,560 |
| 2020-12-03 | $10.19 | $10.21 | $10.07 | $10.10 | $9.82 | 20,246,210 |
| 2020-12-02 | $10.18 | $10.27 | $10.12 | $10.20 | $9.92 | 25,991,220 |
| 2020-12-01 | $10.13 | $10.21 | $10.07 | $10.18 | $9.90 | 29,218,070 |
| 2020-11-30 | $10.23 | $10.38 | $10.13 | $10.14 | $9.86 | 29,229,420 |
| 2020-11-27 | $10.16 | $10.35 | $10.11 | $10.24 | $9.96 | 25,254,760 |
| 2020-11-26 | $10.04 | $10.18 | $10.01 | $10.15 | $9.87 | 16,204,210 |
| 2020-11-25 | $10.16 | $10.19 | $10.03 | $10.03 | $9.76 | 20,923,900 |
| 2020-11-24 | $10.19 | $10.26 | $10.13 | $10.16 | $9.88 | 17,006,430 |
| 2020-11-23 | $10.27 | $10.29 | $10.10 | $10.16 | $9.88 | 25,151,260 |
| 2020-11-20 | $10.34 | $10.41 | $10.16 | $10.25 | $9.97 | 25,899,260 |
| 2020-11-19 | $10.05 | $10.39 | $10.00 | $10.34 | $10.06 | 33,374,300 |
| 2020-11-18 | $10.02 | $10.15 | $10.00 | $10.08 | $9.80 | 13,825,710 |
| 2020-11-17 | $10.14 | $10.16 | $9.97 | $10.00 | $9.73 | 20,349,900 |
| 2020-11-16 | $10.18 | $10.19 | $10.04 | $10.14 | $9.86 | 15,556,760 |
| 2020-11-13 | $10.16 | $10.24 | $9.99 | $10.19 | $9.91 | 18,450,190 |
| 2020-11-12 | $10.22 | $10.24 | $10.10 | $10.14 | $9.86 | 9,097,060 |
| 2020-11-11 | $10.32 | $10.36 | $10.11 | $10.17 | $9.89 | 14,363,370 |
| 2020-11-10 | $10.46 | $10.48 | $10.30 | $10.32 | $10.04 | 13,795,250 |
| 2020-11-09 | $10.31 | $10.55 | $10.25 | $10.45 | $10.16 | 20,733,710 |
| 2020-11-06 | $10.46 | $10.48 | $10.24 | $10.32 | $10.04 | 12,343,500 |
| 2020-11-05 | $10.55 | $10.59 | $10.28 | $10.49 | $10.20 | 21,367,260 |
| 2020-11-04 | $10.60 | $10.71 | $10.42 | $10.51 | $10.22 | 17,678,320 |
| 2020-11-03 | $10.30 | $10.77 | $10.19 | $10.62 | $10.33 | 28,025,770 |
| 2020-11-02 | $10.81 | $10.82 | $10.14 | $10.25 | $9.97 | 33,580,420 |
| 2020-10-30 | $11.35 | $11.46 | $10.81 | $10.85 | $10.55 | 30,262,770 |
| 2020-10-29 | $11.32 | $11.54 | $11.26 | $11.30 | $10.99 | 17,763,440 |
| 2020-10-28 | $11.35 | $11.53 | $11.20 | $11.51 | $11.20 | 27,712,340 |
| 2020-10-27 | $10.90 | $11.70 | $10.85 | $11.59 | $11.27 | 46,109,900 |
| 2020-10-26 | $11.10 | $11.10 | $10.80 | $10.85 | $10.55 | 13,580,770 |
| 2020-10-23 | $11.13 | $11.26 | $11.00 | $11.02 | $10.72 | 12,174,800 |
| 2020-10-22 | $11.09 | $11.23 | $10.97 | $11.17 | $10.87 | 11,342,200 |
| 2020-10-21 | $11.30 | $11.40 | $11.08 | $11.14 | $10.84 | 14,145,070 |
| 2020-10-20 | $11.34 | $11.34 | $11.12 | $11.30 | $10.99 | 9,732,560 |
| 2020-10-19 | $11.38 | $11.47 | $11.23 | $11.31 | $11.00 | 15,241,090 |
| 2020-10-16 | $11.50 | $11.61 | $11.28 | $11.31 | $11.00 | 17,256,810 |
| 2020-10-15 | $11.50 | $11.62 | $11.48 | $11.50 | $11.19 | 14,364,030 |
| 2020-10-14 | $11.48 | $11.74 | $11.45 | $11.58 | $11.26 | 20,260,520 |
| 2020-10-13 | $11.55 | $11.68 | $11.41 | $11.56 | $11.24 | 20,594,030 |
| 2020-10-12 | $11.27 | $11.68 | $11.27 | $11.58 | $11.26 | 28,204,430 |
| 2020-10-09 | $11.27 | $11.35 | $11.22 | $11.27 | $10.96 | 16,193,720 |
| 2020-10-08 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 0 |
| 2020-10-07 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 0 |
| 2020-10-06 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 0 |
| 2020-10-05 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 0 |
| 2020-10-02 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 0 |
| 2020-10-01 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 0 |
| 2020-09-30 | $11.12 | $11.19 | $11.01 | $11.15 | $10.85 | 14,085,530 |
| 2020-09-29 | $10.93 | $11.25 | $10.88 | $11.10 | $10.80 | 18,183,850 |
| 2020-09-28 | $11.00 | $11.02 | $10.78 | $10.89 | $10.59 | 9,114,500 |
| 2020-09-25 | $10.88 | $11.05 | $10.84 | $10.94 | $10.64 | 10,314,350 |
| 2020-09-24 | $11.07 | $11.14 | $10.84 | $10.87 | $10.54 | 14,707,230 |
| 2020-09-23 | $11.16 | $11.20 | $11.03 | $11.14 | $10.81 | 10,721,200 |
| 2020-09-22 | $11.32 | $11.41 | $11.10 | $11.16 | $10.83 | 19,558,950 |
| 2020-09-21 | $11.39 | $11.68 | $11.33 | $11.45 | $11.11 | 25,989,000 |
| 2020-09-18 | $11.07 | $11.38 | $11.06 | $11.35 | $11.01 | 21,571,350 |
| 2020-09-17 | $11.08 | $11.16 | $10.96 | $11.05 | $10.72 | 15,044,600 |
| 2020-09-16 | $11.30 | $11.35 | $10.98 | $11.05 | $10.72 | 19,623,430 |
| 2020-09-15 | $11.27 | $11.44 | $11.20 | $11.36 | $11.02 | 17,051,410 |
| 2020-09-14 | $11.41 | $11.48 | $11.18 | $11.28 | $10.94 | 23,015,550 |
| 2020-09-11 | $11.62 | $11.63 | $11.22 | $11.40 | $11.06 | 28,981,730 |
| 2020-09-10 | $12.16 | $12.16 | $11.73 | $11.81 | $11.46 | 30,412,310 |
| 2020-09-09 | $11.85 | $12.39 | $11.80 | $12.23 | $11.86 | 48,184,760 |
| 2020-09-08 | $11.88 | $12.02 | $11.74 | $11.97 | $11.61 | 25,334,580 |
| 2020-09-07 | $12.06 | $12.06 | $11.70 | $11.73 | $11.38 | 30,308,280 |
| 2020-09-04 | $12.12 | $12.35 | $11.98 | $12.16 | $11.80 | 38,985,180 |
| 2020-09-03 | $12.12 | $12.47 | $11.69 | $12.47 | $12.10 | 75,435,900 |
| 2020-09-02 | $12.42 | $12.44 | $12.01 | $12.12 | $11.76 | 41,192,490 |
| 2020-09-01 | $12.56 | $12.73 | $12.29 | $12.48 | $12.11 | 56,027,130 |
| 2020-08-31 | $12.43 | $12.66 | $12.25 | $12.27 | $11.90 | 35,009,040 |
| 2020-08-28 | $12.20 | $12.50 | $12.06 | $12.41 | $12.04 | 36,028,500 |
| 2020-08-27 | $12.29 | $12.31 | $11.96 | $12.18 | $11.82 | 22,405,000 |
| 2020-08-26 | $12.43 | $12.74 | $12.10 | $12.28 | $11.91 | 28,096,100 |
| 2020-08-25 | $13.06 | $13.12 | $12.28 | $12.34 | $11.97 | 44,489,700 |
| 2020-08-24 | $12.93 | $13.48 | $12.89 | $13.02 | $12.63 | 38,363,540 |
| 2020-08-21 | $13.37 | $13.39 | $12.77 | $12.94 | $12.55 | 33,740,610 |
| 2020-08-20 | $13.40 | $13.50 | $12.95 | $13.10 | $12.71 | 42,422,570 |
| 2020-08-19 | $13.80 | $13.95 | $13.28 | $13.35 | $12.95 | 55,769,690 |
| 2020-08-18 | $13.45 | $14.27 | $13.37 | $14.00 | $13.58 | 83,288,140 |
| 2020-08-17 | $13.10 | $13.89 | $12.81 | $13.60 | $13.19 | 105,334,530 |
| 2020-08-14 | $11.55 | $12.66 | $11.55 | $12.66 | $12.28 | 40,702,870 |
| 2020-08-13 | $11.47 | $11.72 | $11.34 | $11.51 | $11.17 | 19,303,400 |
| 2020-08-12 | $11.70 | $11.81 | $11.14 | $11.39 | $11.05 | 30,409,560 |
| 2020-08-11 | $12.07 | $12.33 | $11.71 | $11.77 | $11.42 | 41,975,160 |
| 2020-08-10 | $12.20 | $12.85 | $12.01 | $12.19 | $11.82 | 61,960,450 |
| 2020-08-07 | $12.00 | $12.27 | $11.70 | $12.10 | $11.74 | 52,286,540 |
| 2020-08-06 | $11.55 | $12.27 | $11.51 | $12.07 | $11.71 | 67,581,470 |
| 2020-08-05 | $11.26 | $11.73 | $11.24 | $11.57 | $11.22 | 41,015,630 |
| 2020-08-04 | $11.60 | $11.61 | $11.24 | $11.32 | $10.98 | 36,103,990 |
| 2020-08-03 | $11.00 | $11.58 | $10.97 | $11.47 | $11.13 | 52,175,600 |
| 2020-07-31 | $10.93 | $10.99 | $10.68 | $10.87 | $10.54 | 41,289,850 |
| 2020-07-30 | $11.16 | $11.32 | $10.81 | $10.89 | $10.56 | 40,391,580 |
| 2020-07-29 | $11.01 | $11.21 | $10.88 | $11.17 | $10.84 | 32,825,830 |
| 2020-07-28 | $10.93 | $11.15 | $10.77 | $11.08 | $10.75 | 33,672,910 |
| 2020-07-27 | $11.30 | $11.35 | $10.71 | $10.84 | $10.52 | 35,028,210 |
| 2020-07-24 | $12.01 | $12.05 | $11.28 | $11.29 | $10.95 | 54,885,820 |
| 2020-07-23 | $11.88 | $12.11 | $11.52 | $12.00 | $11.64 | 47,167,060 |
| 2020-07-22 | $11.88 | $12.23 | $11.67 | $11.77 | $11.42 | 45,392,260 |
| 2020-07-21 | $12.40 | $12.40 | $11.84 | $11.95 | $11.59 | 48,459,380 |
| 2020-07-20 | $12.02 | $12.62 | $11.79 | $12.58 | $12.20 | 72,349,190 |
| 2020-07-17 | $11.90 | $12.40 | $11.73 | $11.96 | $11.56 | 47,168,910 |
| 2020-07-16 | $12.12 | $12.25 | $11.56 | $11.89 | $11.50 | 38,515,560 |
| 2020-07-15 | $12.60 | $12.77 | $11.98 | $12.10 | $11.70 | 47,731,590 |
| 2020-07-14 | $12.31 | $13.26 | $12.31 | $12.60 | $12.18 | 76,229,880 |
| 2020-07-13 | $11.55 | $12.19 | $11.50 | $12.16 | $11.76 | 54,122,880 |
| 2020-07-10 | $12.00 | $12.29 | $11.49 | $11.55 | $11.17 | 34,022,230 |
| 2020-07-09 | $11.83 | $12.16 | $11.62 | $11.91 | $11.52 | 44,402,350 |
| 2020-07-08 | $10.96 | $11.92 | $10.96 | $11.85 | $11.46 | 40,781,320 |
| 2020-07-07 | $11.01 | $11.34 | $10.85 | $10.94 | $10.58 | 29,992,780 |
| 2020-07-06 | $10.54 | $11.16 | $10.50 | $11.04 | $10.68 | 36,539,390 |
| 2020-07-03 | $10.35 | $10.64 | $10.32 | $10.41 | $10.07 | 22,005,710 |
| 2020-07-02 | $10.31 | $10.41 | $10.28 | $10.38 | $10.04 | 14,241,510 |
| 2020-07-01 | $10.42 | $10.42 | $10.27 | $10.38 | $10.04 | 11,004,800 |
| 2020-06-30 | $10.33 | $10.43 | $10.27 | $10.39 | $10.05 | 11,695,070 |
| 2020-06-29 | $10.27 | $10.47 | $10.27 | $10.36 | $10.02 | 13,435,850 |
| 2020-06-26 | $10.23 | $10.23 | $10.23 | $10.23 | $9.89 | 0 |
| 2020-06-25 | $10.23 | $10.23 | $10.23 | $10.23 | $9.89 | 0 |
| 2020-06-24 | $10.23 | $10.35 | $10.18 | $10.23 | $9.89 | 10,720,240 |
| 2020-06-23 | $10.39 | $10.49 | $10.26 | $10.30 | $9.96 | 17,060,550 |
| 2020-06-22 | $10.26 | $10.52 | $10.16 | $10.48 | $10.13 | 22,424,050 |
| 2020-06-19 | $10.30 | $10.38 | $10.24 | $10.26 | $9.92 | 19,108,330 |
| 2020-06-18 | $10.56 | $10.56 | $10.18 | $10.42 | $10.08 | 49,864,990 |
| 2020-06-17 | $10.23 | $10.79 | $10.13 | $10.79 | $10.43 | 78,624,570 |
| 2020-06-16 | $9.75 | $9.84 | $9.74 | $9.81 | $9.49 | 6,490,730 |
| 2020-06-15 | $9.76 | $9.85 | $9.68 | $9.69 | $9.37 | 11,215,280 |
| 2020-06-12 | $9.70 | $9.86 | $9.58 | $9.86 | $9.53 | 16,417,410 |
| 2020-06-11 | $9.89 | $9.93 | $9.76 | $9.80 | $9.48 | 10,006,420 |
| 2020-06-10 | $9.94 | $9.99 | $9.82 | $9.87 | $9.54 | 8,716,080 |
| 2020-06-09 | $9.86 | $10.04 | $9.81 | $9.92 | $9.59 | 8,306,440 |
| 2020-06-08 | $9.89 | $9.96 | $9.80 | $9.84 | $9.51 | 9,104,740 |
| 2020-06-05 | $9.91 | $10.05 | $9.80 | $9.88 | $9.55 | 6,457,310 |
| 2020-06-04 | $10.04 | $10.07 | $9.91 | $9.91 | $9.58 | 6,528,070 |
| 2020-06-03 | $10.06 | $10.10 | $9.93 | $10.02 | $9.69 | 10,138,860 |
| 2020-06-02 | $10.13 | $10.24 | $10.01 | $10.03 | $9.70 | 10,005,590 |
| 2020-06-01 | $9.92 | $10.12 | $9.92 | $10.10 | $9.77 | 10,120,640 |
| 2020-05-29 | $9.93 | $10.02 | $9.82 | $9.86 | $9.53 | 7,297,440 |
| 2020-05-28 | $9.92 | $10.07 | $9.85 | $9.97 | $9.64 | 5,839,240 |
| 2020-05-27 | $9.90 | $10.14 | $9.83 | $9.92 | $9.59 | 7,219,490 |
| 2020-05-26 | $9.69 | $9.97 | $9.69 | $9.93 | $9.60 | 8,290,860 |
| 2020-05-25 | $9.97 | $10.02 | $9.60 | $9.69 | $9.37 | 7,080,590 |
| 2020-05-22 | $10.07 | $10.15 | $9.87 | $9.94 | $9.61 | 9,843,800 |
| 2020-05-21 | $10.29 | $10.35 | $9.99 | $10.05 | $9.72 | 9,178,540 |
| 2020-05-20 | $10.50 | $10.59 | $10.16 | $10.25 | $9.91 | 11,578,670 |
| 2020-05-19 | $10.52 | $10.58 | $10.43 | $10.52 | $10.17 | 9,400,060 |
| 2020-05-18 | $10.50 | $10.65 | $10.42 | $10.49 | $10.14 | 14,350,340 |
| 2020-05-15 | $10.49 | $10.52 | $10.35 | $10.38 | $10.04 | 9,771,960 |
| 2020-05-14 | $10.15 | $10.50 | $10.07 | $10.50 | $10.15 | 22,001,690 |
| 2020-05-13 | $10.19 | $10.24 | $10.06 | $10.17 | $9.83 | 13,296,120 |
| 2020-05-12 | $9.95 | $10.20 | $9.86 | $10.09 | $9.76 | 17,141,650 |
| 2020-05-11 | $9.90 | $10.02 | $9.82 | $9.95 | $9.62 | 13,726,780 |
| 2020-05-08 | $9.81 | $9.94 | $9.80 | $9.85 | $9.52 | 9,227,840 |
| 2020-05-07 | $9.85 | $9.88 | $9.72 | $9.80 | $9.48 | 9,318,030 |
| 2020-05-06 | $9.49 | $9.85 | $9.49 | $9.85 | $9.52 | 13,877,870 |
| 2020-05-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.26 | 0 |
| 2020-05-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.26 | 0 |
| 2020-05-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.26 | 0 |
| 2020-04-30 | $9.27 | $9.60 | $9.24 | $9.58 | $9.26 | 15,326,020 |
| 2020-04-29 | $9.26 | $9.36 | $9.19 | $9.21 | $8.91 | 14,079,270 |
| 2020-04-28 | $9.62 | $9.65 | $9.01 | $9.26 | $8.95 | 15,729,120 |
| 2020-04-27 | $9.64 | $9.72 | $9.53 | $9.69 | $9.37 | 10,177,550 |
| 2020-04-24 | $9.64 | $9.75 | $9.50 | $9.62 | $9.30 | 13,212,190 |
| 2020-04-23 | $9.52 | $9.76 | $9.47 | $9.65 | $9.33 | 12,808,990 |
| 2020-04-22 | $9.41 | $9.57 | $9.38 | $9.53 | $9.22 | 8,198,290 |
| 2020-04-21 | $9.45 | $9.52 | $9.40 | $9.49 | $9.18 | 7,034,570 |
| 2020-04-20 | $9.49 | $9.51 | $9.40 | $9.49 | $9.18 | 7,164,910 |
| 2020-04-17 | $9.50 | $9.55 | $9.42 | $9.45 | $9.14 | 7,605,850 |
| 2020-04-16 | $9.40 | $9.57 | $9.35 | $9.48 | $9.17 | 8,670,140 |
| 2020-04-15 | $9.54 | $9.60 | $9.42 | $9.43 | $9.12 | 11,788,720 |
| 2020-04-14 | $9.63 | $9.66 | $9.40 | $9.55 | $9.23 | 9,486,320 |
| 2020-04-13 | $9.53 | $9.58 | $9.33 | $9.57 | $9.25 | 9,250,930 |
| 2020-04-10 | $9.53 | $9.70 | $9.47 | $9.52 | $9.21 | 10,069,800 |
| 2020-04-09 | $9.56 | $9.65 | $9.50 | $9.56 | $9.24 | 8,267,630 |
| 2020-04-08 | $9.29 | $9.64 | $9.22 | $9.55 | $9.23 | 16,083,560 |
| 2020-04-07 | $9.18 | $9.37 | $9.18 | $9.32 | $9.01 | 11,973,350 |
| 2020-04-06 | $9.08 | $9.08 | $9.08 | $9.08 | $8.78 | 0 |
| 2020-04-03 | $9.14 | $9.14 | $9.05 | $9.08 | $8.78 | 6,728,170 |
| 2020-04-02 | $9.03 | $9.18 | $9.02 | $9.18 | $8.88 | 8,748,720 |
| 2020-04-01 | $9.11 | $9.18 | $9.05 | $9.08 | $8.78 | 7,096,540 |
| 2020-03-31 | $9.30 | $9.34 | $9.10 | $9.11 | $8.81 | 7,614,250 |
| 2020-03-30 | $9.33 | $9.37 | $9.00 | $9.29 | $8.98 | 15,759,120 |
| 2020-03-27 | $9.52 | $9.55 | $9.39 | $9.43 | $9.12 | 11,094,840 |
| 2020-03-26 | $9.68 | $9.68 | $9.37 | $9.44 | $9.13 | 12,296,670 |
| 2020-03-25 | $9.75 | $9.83 | $9.58 | $9.68 | $9.36 | 12,355,630 |
| 2020-03-24 | $9.56 | $9.64 | $9.32 | $9.60 | $9.28 | 11,999,790 |
| 2020-03-23 | $9.66 | $9.67 | $9.42 | $9.43 | $9.12 | 9,967,990 |
| 2020-03-20 | $9.72 | $9.82 | $9.65 | $9.79 | $9.47 | 8,243,670 |
| 2020-03-19 | $9.77 | $9.90 | $9.49 | $9.66 | $9.34 | 15,795,120 |
| 2020-03-18 | $10.15 | $10.23 | $9.75 | $9.76 | $9.44 | 16,448,720 |
| 2020-03-17 | $10.24 | $10.34 | $9.95 | $10.02 | $9.69 | 13,128,580 |
| 2020-03-16 | $10.36 | $10.65 | $10.10 | $10.13 | $9.80 | 18,116,860 |
| 2020-03-13 | $10.06 | $10.36 | $9.96 | $10.25 | $9.91 | 13,025,370 |
| 2020-03-12 | $10.51 | $10.57 | $10.24 | $10.31 | $9.97 | 13,802,180 |
| 2020-03-11 | $10.57 | $10.94 | $10.52 | $10.62 | $10.27 | 23,131,640 |
| 2020-03-10 | $10.35 | $10.60 | $10.14 | $10.57 | $10.22 | 16,418,220 |
| 2020-03-09 | $10.71 | $10.80 | $10.36 | $10.40 | $10.06 | 19,037,840 |
| 2020-03-06 | $10.57 | $10.95 | $10.51 | $10.80 | $10.44 | 18,056,170 |
| 2020-03-05 | $10.50 | $10.76 | $10.39 | $10.68 | $10.33 | 23,674,340 |
| 2020-03-04 | $10.22 | $10.47 | $10.22 | $10.32 | $9.98 | 13,606,260 |
| 2020-03-03 | $10.39 | $10.63 | $10.23 | $10.30 | $9.96 | 16,538,780 |
| 2020-03-02 | $10.06 | $10.41 | $10.00 | $10.30 | $9.96 | 12,165,920 |
| 2020-02-28 | $10.39 | $10.39 | $9.98 | $10.04 | $9.71 | 18,689,920 |
| 2020-02-27 | $10.62 | $10.67 | $10.42 | $10.52 | $10.17 | 12,431,410 |
| 2020-02-26 | $10.52 | $10.79 | $10.32 | $10.58 | $10.23 | 18,126,660 |
| 2020-02-25 | $10.48 | $10.68 | $10.23 | $10.53 | $10.18 | 14,308,420 |
| 2020-02-24 | $10.63 | $10.85 | $10.42 | $10.72 | $10.37 | 14,352,820 |
| 2020-02-21 | $10.59 | $10.72 | $10.46 | $10.63 | $10.28 | 12,727,090 |
| 2020-02-20 | $10.40 | $10.58 | $10.33 | $10.56 | $10.21 | 12,735,300 |
| 2020-02-19 | $10.74 | $10.74 | $10.32 | $10.36 | $10.02 | 22,192,120 |
| 2020-02-18 | $10.93 | $10.95 | $10.64 | $10.73 | $10.38 | 17,163,610 |
| 2020-02-17 | $9.99 | $10.86 | $9.99 | $10.79 | $10.43 | 24,285,070 |
| 2020-02-14 | $10.00 | $10.10 | $9.95 | $10.00 | $9.67 | 6,897,870 |
| 2020-02-13 | $10.06 | $10.17 | $10.01 | $10.07 | $9.74 | 8,104,390 |
| 2020-02-12 | $10.03 | $10.08 | $9.98 | $10.06 | $9.73 | 7,903,660 |
| 2020-02-11 | $10.15 | $10.17 | $10.03 | $10.04 | $9.71 | 7,005,560 |
| 2020-02-10 | $10.16 | $10.20 | $9.97 | $10.17 | $9.83 | 13,359,440 |
| 2020-02-07 | $9.86 | $10.28 | $9.82 | $10.21 | $9.87 | 15,213,360 |
| 2020-02-06 | $9.86 | $9.93 | $9.77 | $9.88 | $9.55 | 12,834,920 |
| 2020-02-05 | $9.74 | $9.96 | $9.68 | $9.82 | $9.50 | 14,031,530 |
| 2020-02-04 | $9.53 | $9.77 | $9.53 | $9.71 | $9.39 | 15,862,790 |
| 2020-02-03 | $9.55 | $9.65 | $9.55 | $9.55 | $9.23 | 21,405,230 |
| 2020-01-31 | $10.61 | $10.61 | $10.61 | $10.61 | $10.26 | 0 |
| 2020-01-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.26 | 0 |
| 2020-01-29 | $10.61 | $10.61 | $10.61 | $10.61 | $10.26 | 0 |
| 2020-01-28 | $10.61 | $10.61 | $10.61 | $10.61 | $10.26 | 0 |
| 2020-01-27 | $10.61 | $10.61 | $10.61 | $10.61 | $10.26 | 0 |
| 2020-01-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.26 | 0 |
| 2020-01-23 | $10.98 | $11.18 | $10.50 | $10.61 | $10.26 | 12,501,320 |
| 2020-01-22 | $11.12 | $11.16 | $10.70 | $11.07 | $10.70 | 12,064,620 |
| 2020-01-21 | $11.03 | $11.22 | $11.01 | $11.18 | $10.81 | 12,125,290 |
| 2020-01-20 | $11.11 | $11.15 | $10.90 | $11.06 | $10.69 | 12,778,550 |
| 2020-01-17 | $10.84 | $11.22 | $10.83 | $11.08 | $10.71 | 19,065,610 |
| 2020-01-16 | $10.74 | $10.95 | $10.63 | $10.85 | $10.49 | 12,598,900 |
| 2020-01-15 | $10.79 | $10.81 | $10.61 | $10.73 | $10.38 | 11,640,200 |
| 2020-01-14 | $10.97 | $10.98 | $10.77 | $10.84 | $10.48 | 12,474,370 |
| 2020-01-13 | $11.11 | $11.11 | $10.91 | $10.95 | $10.59 | 10,933,870 |
| 2020-01-10 | $11.09 | $11.24 | $11.08 | $11.12 | $10.75 | 8,667,340 |
| 2020-01-09 | $11.10 | $11.23 | $11.00 | $11.10 | $10.73 | 14,250,250 |
| 2020-01-08 | $11.26 | $11.45 | $11.09 | $11.19 | $10.82 | 20,314,690 |
| 2020-01-07 | $11.08 | $11.34 | $11.04 | $11.17 | $10.80 | 14,648,540 |
| 2020-01-06 | $11.03 | $11.20 | $10.94 | $11.14 | $10.77 | 17,361,490 |
| 2020-01-03 | $10.81 | $11.04 | $10.77 | $10.93 | $10.57 | 17,790,240 |
| 2020-01-02 | $10.66 | $10.89 | $10.65 | $10.79 | $10.43 | 13,613,790 |
| 2020-01-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.28 | 0 |
| 2019-12-31 | $10.56 | $10.65 | $10.48 | $10.63 | $10.28 | 8,233,320 |
| 2019-12-30 | $10.48 | $10.57 | $10.31 | $10.56 | $10.21 | 10,258,890 |
| 2019-12-27 | $10.51 | $10.56 | $10.44 | $10.50 | $10.15 | 8,793,260 |
| 2019-12-26 | $10.55 | $10.57 | $10.42 | $10.47 | $10.12 | 8,819,660 |
| 2019-12-25 | $10.60 | $10.60 | $10.47 | $10.53 | $10.18 | 5,925,640 |
| 2019-12-24 | $10.54 | $10.70 | $10.54 | $10.60 | $10.25 | 4,913,260 |
| 2019-12-23 | $10.70 | $10.88 | $10.54 | $10.54 | $10.19 | 8,962,030 |
| 2019-12-20 | $10.83 | $10.89 | $10.70 | $10.72 | $10.37 | 9,015,240 |
| 2019-12-19 | $10.93 | $10.93 | $10.81 | $10.87 | $10.51 | 8,443,310 |
| 2019-12-18 | $10.78 | $11.02 | $10.75 | $10.88 | $10.52 | 15,835,410 |
| 2019-12-17 | $10.65 | $10.84 | $10.58 | $10.75 | $10.39 | 15,357,750 |
| 2019-12-16 | $10.42 | $10.68 | $10.34 | $10.61 | $10.26 | 13,347,220 |
| 2019-12-13 | $10.27 | $10.45 | $10.25 | $10.39 | $10.05 | 12,506,850 |
| 2019-12-12 | $10.23 | $10.30 | $10.16 | $10.24 | $9.90 | 5,774,380 |
| 2019-12-11 | $10.27 | $10.28 | $10.17 | $10.23 | $9.89 | 4,787,360 |
| 2019-12-10 | $10.31 | $10.38 | $10.27 | $10.28 | $9.94 | 4,174,570 |
| 2019-12-09 | $10.32 | $10.43 | $10.26 | $10.37 | $10.03 | 6,520,620 |
| 2019-12-06 | $10.36 | $10.37 | $10.25 | $10.30 | $9.96 | 8,960,200 |
| 2019-12-05 | $10.30 | $10.35 | $10.22 | $10.31 | $9.97 | 7,845,360 |
| 2019-12-04 | $10.08 | $10.25 | $10.04 | $10.21 | $9.87 | 6,207,730 |
| 2019-12-03 | $10.00 | $10.12 | $9.93 | $10.11 | $9.78 | 4,722,740 |
| 2019-12-02 | $9.90 | $10.08 | $9.90 | $9.99 | $9.66 | 4,725,260 |
| 2019-11-29 | $9.92 | $9.93 | $9.80 | $9.91 | $9.58 | 5,350,360 |
| 2019-11-28 | $9.90 | $9.94 | $9.84 | $9.89 | $9.56 | 4,277,140 |
| 2019-11-27 | $9.91 | $10.12 | $9.81 | $9.87 | $9.54 | 10,335,350 |
| 2019-11-26 | $10.15 | $10.23 | $9.90 | $9.90 | $9.57 | 9,972,780 |
| 2019-11-25 | $10.16 | $10.18 | $10.09 | $10.15 | $9.81 | 5,271,160 |
| 2019-11-22 | $10.19 | $10.25 | $10.05 | $10.13 | $9.80 | 7,649,100 |
| 2019-11-21 | $10.17 | $10.24 | $10.14 | $10.20 | $9.86 | 3,749,300 |
| 2019-11-20 | $10.30 | $10.31 | $10.18 | $10.20 | $9.86 | 5,406,650 |
| 2019-11-19 | $10.14 | $10.31 | $10.14 | $10.30 | $9.96 | 4,320,400 |
| 2019-11-18 | $10.29 | $10.31 | $10.18 | $10.21 | $9.87 | 5,741,620 |
| 2019-11-15 | $10.33 | $10.42 | $10.24 | $10.29 | $9.95 | 5,192,680 |
| 2019-11-14 | $10.38 | $10.38 | $10.23 | $10.31 | $9.97 | 5,912,340 |
| 2019-11-13 | $10.14 | $10.35 | $10.10 | $10.34 | $10.00 | 7,507,530 |
| 2019-11-12 | $10.13 | $10.28 | $10.06 | $10.15 | $9.81 | 6,482,780 |
| 2019-11-11 | $10.47 | $10.47 | $10.18 | $10.20 | $9.86 | 7,918,640 |
| 2019-11-08 | $10.53 | $10.55 | $10.42 | $10.45 | $10.10 | 4,927,800 |
| 2019-11-07 | $10.52 | $10.53 | $10.40 | $10.50 | $10.15 | 7,878,380 |
| 2019-11-06 | $10.47 | $10.72 | $10.47 | $10.53 | $10.18 | 14,570,950 |
| 2019-11-05 | $10.58 | $10.60 | $10.39 | $10.46 | $10.11 | 7,807,160 |
| 2019-11-04 | $10.58 | $10.65 | $10.49 | $10.51 | $10.16 | 8,006,700 |
| 2019-11-01 | $10.45 | $10.59 | $10.40 | $10.58 | $10.23 | 7,546,970 |
| 2019-10-31 | $10.34 | $10.62 | $10.34 | $10.42 | $10.08 | 8,282,700 |
| 2019-10-30 | $10.54 | $10.54 | $10.34 | $10.37 | $10.03 | 5,198,990 |
| 2019-10-29 | $10.60 | $10.62 | $10.46 | $10.51 | $10.16 | 6,795,570 |
| 2019-10-28 | $10.52 | $10.66 | $10.50 | $10.60 | $10.25 | 7,494,790 |
| 2019-10-25 | $10.34 | $10.60 | $10.23 | $10.56 | $10.21 | 12,111,380 |
| 2019-10-24 | $10.33 | $10.37 | $10.19 | $10.34 | $10.00 | 6,628,830 |
| 2019-10-23 | $10.40 | $10.47 | $10.26 | $10.28 | $9.94 | 6,711,590 |
| 2019-10-22 | $10.51 | $10.58 | $10.27 | $10.40 | $10.06 | 9,040,750 |
| 2019-10-21 | $10.11 | $10.58 | $10.05 | $10.50 | $10.15 | 17,214,220 |
| 2019-10-18 | $10.50 | $10.53 | $10.08 | $10.14 | $9.80 | 15,212,310 |
| 2019-10-17 | $10.50 | $10.57 | $10.45 | $10.48 | $10.13 | 5,906,510 |
| 2019-10-16 | $10.66 | $10.68 | $10.55 | $10.56 | $10.21 | 5,192,110 |
| 2019-10-15 | $10.70 | $10.71 | $10.56 | $10.68 | $10.33 | 8,094,130 |
| 2019-10-14 | $10.66 | $10.77 | $10.60 | $10.75 | $10.39 | 11,709,660 |
| 2019-10-11 | $10.65 | $10.66 | $10.48 | $10.60 | $10.25 | 6,739,180 |
| 2019-10-10 | $10.62 | $10.67 | $10.58 | $10.65 | $10.30 | 6,438,150 |
| 2019-10-09 | $10.54 | $10.60 | $10.45 | $10.59 | $10.24 | 7,475,120 |
| 2019-10-08 | $10.55 | $10.74 | $10.54 | $10.56 | $10.21 | 8,690,520 |
| 2019-10-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.18 | 0 |
| 2019-10-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.18 | 0 |
| 2019-10-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.18 | 0 |
| 2019-10-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.18 | 0 |
| 2019-10-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.18 | 0 |
| 2019-09-30 | $10.59 | $10.64 | $10.51 | $10.53 | $10.18 | 8,264,600 |
| 2019-09-27 | $10.55 | $10.64 | $10.52 | $10.59 | $10.24 | 9,369,580 |
| 2019-09-26 | $10.79 | $10.82 | $10.46 | $10.52 | $10.17 | 15,775,670 |
| 2019-09-25 | $10.84 | $10.95 | $10.73 | $10.75 | $10.39 | 12,709,080 |
| 2019-09-24 | $10.95 | $11.00 | $10.83 | $10.86 | $10.50 | 11,656,120 |
| 2019-09-23 | $11.09 | $11.10 | $10.80 | $10.91 | $10.55 | 13,137,550 |
| 2019-09-20 | $11.20 | $11.29 | $11.03 | $11.11 | $10.74 | 18,340,020 |
| 2019-09-19 | $11.09 | $11.19 | $11.03 | $11.19 | $10.82 | 11,595,170 |
| 2019-09-18 | $11.18 | $11.22 | $10.98 | $11.02 | $10.66 | 13,967,390 |
| 2019-09-17 | $11.52 | $11.52 | $11.07 | $11.13 | $10.76 | 17,873,030 |
| 2019-09-16 | $11.68 | $11.71 | $11.42 | $11.50 | $11.12 | 16,823,250 |
| 2019-09-13 | $11.63 | $11.63 | $11.63 | $11.63 | $11.25 | 0 |
| 2019-09-12 | $11.61 | $11.68 | $11.55 | $11.63 | $11.25 | 11,060,660 |
| 2019-09-11 | $11.84 | $11.85 | $11.54 | $11.60 | $11.22 | 19,375,830 |
| 2019-09-10 | $12.00 | $12.15 | $11.76 | $11.84 | $11.45 | 23,277,860 |
| 2019-09-09 | $12.00 | $12.05 | $11.84 | $12.00 | $11.60 | 17,324,290 |
| 2019-09-06 | $11.96 | $11.96 | $11.75 | $11.91 | $11.52 | 14,532,840 |
| 2019-09-05 | $12.02 | $12.08 | $11.90 | $11.92 | $11.53 | 21,485,470 |
| 2019-09-04 | $11.90 | $11.98 | $11.77 | $11.98 | $11.58 | 18,070,180 |
| 2019-09-03 | $11.98 | $12.10 | $11.86 | $11.96 | $11.56 | 23,199,560 |
| 2019-09-02 | $11.58 | $12.16 | $11.53 | $12.05 | $11.65 | 45,372,120 |
| 2019-08-30 | $11.46 | $11.56 | $11.35 | $11.51 | $11.13 | 20,650,890 |
| 2019-08-29 | $11.37 | $11.50 | $11.24 | $11.41 | $11.03 | 18,589,580 |
| 2019-08-28 | $11.38 | $11.63 | $11.26 | $11.27 | $10.90 | 23,834,460 |
| 2019-08-27 | $11.29 | $11.44 | $11.25 | $11.41 | $11.03 | 19,384,680 |
| 2019-08-26 | $11.10 | $11.43 | $11.01 | $11.33 | $10.96 | 19,404,660 |
| 2019-08-23 | $11.27 | $11.34 | $11.19 | $11.24 | $10.87 | 8,805,780 |
| 2019-08-22 | $11.08 | $11.41 | $11.04 | $11.25 | $10.88 | 17,755,110 |
| 2019-08-21 | $11.09 | $11.16 | $11.01 | $11.07 | $10.70 | 10,748,840 |
| 2019-08-20 | $11.02 | $11.16 | $10.96 | $11.07 | $10.70 | 13,299,980 |
| 2019-08-19 | $10.69 | $11.08 | $10.65 | $11.02 | $10.66 | 16,391,430 |
| 2019-08-16 | $10.52 | $10.73 | $10.48 | $10.63 | $10.28 | 8,072,330 |
| 2019-08-15 | $10.38 | $10.56 | $10.34 | $10.51 | $10.16 | 7,147,700 |
| 2019-08-14 | $10.64 | $10.65 | $10.50 | $10.58 | $10.23 | 6,412,400 |
| 2019-08-13 | $10.45 | $10.58 | $10.42 | $10.53 | $10.18 | 4,623,140 |
| 2019-08-12 | $10.48 | $10.54 | $10.40 | $10.54 | $10.19 | 6,032,150 |
| 2019-08-09 | $10.66 | $10.68 | $10.32 | $10.46 | $10.11 | 8,395,050 |
| 2019-08-08 | $10.60 | $10.71 | $10.52 | $10.59 | $10.24 | 6,697,950 |
| 2019-08-07 | $10.71 | $10.75 | $10.49 | $10.51 | $10.16 | 6,075,830 |
| 2019-08-06 | $10.66 | $10.84 | $10.35 | $10.63 | $10.28 | 11,181,510 |
| 2019-08-05 | $10.85 | $11.02 | $10.83 | $10.88 | $10.52 | 9,291,430 |
| 2019-08-02 | $10.78 | $10.96 | $10.70 | $10.85 | $10.49 | 8,917,960 |
| 2019-08-01 | $11.09 | $11.12 | $11.01 | $11.01 | $10.65 | 9,141,240 |
| 2019-07-31 | $11.11 | $11.15 | $10.97 | $11.12 | $10.75 | 8,769,590 |
| 2019-07-30 | $11.13 | $11.18 | $11.08 | $11.12 | $10.75 | 10,350,690 |
| 2019-07-29 | $11.12 | $11.18 | $11.03 | $11.13 | $10.76 | 11,921,280 |
| 2019-07-26 | $10.99 | $11.12 | $10.94 | $11.10 | $10.73 | 12,420,490 |
| 2019-07-25 | $10.90 | $11.05 | $10.90 | $11.02 | $10.66 | 10,928,040 |
| 2019-07-24 | $11.03 | $11.12 | $10.89 | $10.98 | $10.62 | 17,159,990 |
| 2019-07-23 | $10.69 | $11.02 | $10.58 | $11.00 | $10.64 | 11,951,210 |
| 2019-07-22 | $10.78 | $10.85 | $10.53 | $10.64 | $10.29 | 9,736,270 |
| 2019-07-19 | $10.78 | $10.91 | $10.77 | $10.78 | $10.42 | 8,878,220 |
| 2019-07-18 | $10.91 | $10.93 | $10.76 | $10.79 | $10.43 | 12,208,150 |
| 2019-07-17 | $11.11 | $11.16 | $10.93 | $10.99 | $10.63 | 22,435,250 |
| 2019-07-16 | $11.73 | $11.78 | $11.19 | $11.26 | $10.86 | 33,019,870 |
| 2019-07-15 | $10.76 | $11.23 | $10.68 | $11.18 | $10.78 | 20,860,410 |
| 2019-07-12 | $10.77 | $10.80 | $10.65 | $10.76 | $10.38 | 5,518,450 |
| 2019-07-11 | $10.83 | $10.91 | $10.72 | $10.80 | $10.41 | 7,622,330 |
| 2019-07-10 | $10.74 | $10.86 | $10.68 | $10.78 | $10.40 | 10,988,300 |
| 2019-07-09 | $10.65 | $10.79 | $10.62 | $10.70 | $10.32 | 11,591,140 |
| 2019-07-08 | $11.22 | $11.25 | $10.70 | $10.75 | $10.37 | 19,654,590 |
| 2019-07-05 | $11.50 | $11.53 | $11.19 | $11.34 | $10.94 | 17,963,070 |
| 2019-07-04 | $11.46 | $11.70 | $11.37 | $11.56 | $11.15 | 26,528,130 |
| 2019-07-03 | $11.40 | $11.58 | $11.24 | $11.40 | $10.99 | 15,136,710 |
| 2019-07-02 | $11.36 | $11.51 | $11.36 | $11.38 | $10.97 | 14,215,240 |
| 2019-07-01 | $11.37 | $11.45 | $11.25 | $11.35 | $10.95 | 14,241,450 |
| 2019-06-28 | $11.29 | $11.30 | $11.06 | $11.20 | $10.80 | 9,954,700 |
| 2019-06-27 | $11.35 | $11.37 | $11.22 | $11.29 | $10.89 | 11,145,100 |
| 2019-06-26 | $11.26 | $11.43 | $11.20 | $11.32 | $10.92 | 10,781,130 |
| 2019-06-25 | $11.37 | $11.38 | $11.16 | $11.30 | $10.90 | 12,976,940 |
| 2019-06-24 | $11.11 | $11.45 | $11.06 | $11.43 | $11.02 | 19,628,570 |
| 2019-06-21 | $10.93 | $11.27 | $10.93 | $11.10 | $10.70 | 22,957,760 |
| 2019-06-20 | $10.85 | $11.06 | $10.72 | $10.95 | $10.56 | 13,725,410 |
| 2019-06-19 | $10.90 | $10.98 | $10.80 | $10.83 | $10.44 | 10,141,760 |
| 2019-06-18 | $10.81 | $10.86 | $10.67 | $10.73 | $10.35 | 5,661,280 |
| 2019-06-17 | $10.80 | $10.90 | $10.69 | $10.81 | $10.42 | 7,575,940 |
| 2019-06-14 | $10.82 | $11.02 | $10.78 | $10.79 | $10.41 | 13,062,860 |
| 2019-06-13 | $10.82 | $10.91 | $10.70 | $10.86 | $10.47 | 9,759,180 |
| 2019-06-12 | $10.72 | $10.97 | $10.63 | $10.80 | $10.41 | 13,758,690 |
| 2019-06-11 | $10.38 | $10.74 | $10.33 | $10.73 | $10.35 | 11,920,700 |
| 2019-06-10 | $10.38 | $10.45 | $10.17 | $10.37 | $10.00 | 6,849,540 |
| 2019-06-07 | $10.28 | $10.28 | $10.28 | $10.28 | $9.91 | 0 |
| 2019-06-06 | $10.52 | $10.52 | $10.26 | $10.28 | $9.91 | 8,382,480 |
| 2019-06-05 | $10.62 | $10.69 | $10.49 | $10.50 | $10.13 | 6,166,160 |
| 2019-06-04 | $10.65 | $10.67 | $10.43 | $10.54 | $10.16 | 7,343,570 |
| 2019-06-03 | $10.83 | $10.86 | $10.60 | $10.69 | $10.31 | 9,831,070 |
| 2019-05-31 | $10.71 | $10.83 | $10.64 | $10.73 | $10.35 | 8,311,240 |
| 2019-05-30 | $10.78 | $10.80 | $10.56 | $10.71 | $10.33 | 8,878,130 |
| 2019-05-29 | $10.65 | $10.93 | $10.60 | $10.83 | $10.44 | 12,100,950 |
| 2019-05-28 | $10.61 | $10.81 | $10.60 | $10.67 | $10.29 | 10,677,600 |
| 2019-05-27 | $10.37 | $10.64 | $10.28 | $10.61 | $10.23 | 9,706,300 |
| 2019-05-24 | $10.29 | $10.42 | $10.24 | $10.30 | $9.93 | 7,250,260 |
| 2019-05-23 | $10.54 | $10.57 | $10.27 | $10.34 | $9.97 | 12,994,060 |
| 2019-05-22 | $10.78 | $10.79 | $10.54 | $10.57 | $10.19 | 9,528,340 |
| 2019-05-21 | $10.59 | $10.78 | $10.54 | $10.78 | $10.40 | 8,244,690 |
| 2019-05-20 | $10.48 | $10.69 | $10.46 | $10.59 | $10.21 | 8,559,930 |
| 2019-05-17 | $10.89 | $10.94 | $10.38 | $10.45 | $10.08 | 13,304,250 |
| 2019-05-16 | $10.82 | $10.97 | $10.81 | $10.91 | $10.52 | 11,676,490 |
| 2019-05-15 | $10.79 | $10.91 | $10.75 | $10.84 | $10.45 | 10,445,160 |
| 2019-05-14 | $10.62 | $10.91 | $10.58 | $10.72 | $10.34 | 12,082,440 |
| 2019-05-13 | $10.75 | $10.88 | $10.66 | $10.71 | $10.33 | 11,095,130 |
| 2019-05-10 | $10.69 | $10.97 | $10.50 | $10.87 | $10.48 | 20,412,580 |
| 2019-05-09 | $10.50 | $10.77 | $10.47 | $10.61 | $10.23 | 16,283,090 |
| 2019-05-08 | $10.42 | $10.65 | $10.33 | $10.55 | $10.17 | 11,481,730 |
| 2019-05-07 | $10.45 | $10.76 | $10.44 | $10.54 | $10.16 | 14,302,570 |
| 2019-05-06 | $11.00 | $11.05 | $10.20 | $10.31 | $9.94 | 22,423,950 |
| 2019-05-03 | $11.18 | $11.18 | $11.18 | $11.18 | $10.78 | 0 |
| 2019-05-02 | $11.18 | $11.18 | $11.18 | $11.18 | $10.78 | 0 |
| 2019-05-01 | $11.18 | $11.18 | $11.18 | $11.18 | $10.78 | 0 |
| 2019-04-30 | $10.92 | $11.30 | $10.92 | $11.18 | $10.78 | 16,034,380 |
| 2019-04-29 | $11.14 | $11.21 | $10.89 | $10.92 | $10.53 | 14,695,200 |
| 2019-04-26 | $11.13 | $11.24 | $11.07 | $11.10 | $10.70 | 11,619,900 |
| 2019-04-25 | $11.74 | $11.74 | $11.10 | $11.12 | $10.72 | 20,509,720 |
| 2019-04-24 | $11.77 | $11.83 | $11.60 | $11.74 | $11.32 | 11,069,490 |
| 2019-04-23 | $11.93 | $12.01 | $11.65 | $11.67 | $11.25 | 16,841,450 |
| 2019-04-22 | $12.12 | $12.14 | $11.88 | $11.94 | $11.51 | 15,820,880 |
| 2019-04-19 | $12.04 | $12.08 | $11.76 | $12.06 | $11.63 | 21,182,610 |
| 2019-04-18 | $11.95 | $12.14 | $11.94 | $12.01 | $11.58 | 22,629,390 |
| 2019-04-17 | $12.00 | $12.06 | $11.84 | $11.92 | $11.49 | 20,642,660 |
| 2019-04-16 | $11.93 | $11.97 | $11.61 | $11.97 | $11.54 | 35,172,330 |
| 2019-04-15 | $12.45 | $12.49 | $11.95 | $12.02 | $11.59 | 23,235,150 |
| 2019-04-12 | $12.12 | $12.35 | $12.12 | $12.28 | $11.84 | 11,413,050 |
| 2019-04-11 | $12.45 | $12.57 | $12.18 | $12.23 | $11.79 | 20,129,810 |
| 2019-04-10 | $12.42 | $12.54 | $12.27 | $12.44 | $12.00 | 22,217,900 |
| 2019-04-09 | $12.58 | $12.79 | $12.40 | $12.57 | $12.12 | 29,952,880 |
| 2019-04-08 | $13.01 | $13.11 | $12.42 | $12.55 | $12.10 | 44,139,230 |
| 2019-04-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.54 | 0 |
| 2019-04-04 | $12.66 | $13.20 | $12.51 | $13.00 | $12.54 | 48,249,350 |
| 2019-04-03 | $12.50 | $12.74 | $12.43 | $12.64 | $12.19 | 34,039,010 |
| 2019-04-02 | $12.53 | $12.94 | $12.45 | $12.52 | $12.07 | 44,448,930 |
| 2019-04-01 | $12.14 | $12.65 | $12.02 | $12.41 | $11.97 | 48,706,310 |
| 2019-03-29 | $11.75 | $12.10 | $11.71 | $12.06 | $11.63 | 27,257,940 |
| 2019-03-28 | $11.89 | $12.14 | $11.67 | $11.71 | $11.29 | 20,004,190 |
| 2019-03-27 | $12.15 | $12.20 | $11.70 | $11.90 | $11.48 | 23,600,390 |
| 2019-03-26 | $12.62 | $12.66 | $12.05 | $12.10 | $11.67 | 38,649,690 |
| 2019-03-25 | $12.05 | $12.96 | $12.01 | $12.59 | $12.14 | 64,066,980 |
| 2019-03-22 | $11.85 | $12.17 | $11.76 | $12.13 | $11.70 | 38,471,040 |
| 2019-03-21 | $11.82 | $11.96 | $11.72 | $11.82 | $11.40 | 23,534,080 |
| 2019-03-20 | $11.97 | $11.97 | $11.60 | $11.79 | $11.37 | 24,487,260 |
| 2019-03-19 | $11.63 | $12.08 | $11.60 | $11.98 | $11.55 | 39,068,570 |
| 2019-03-18 | $11.55 | $11.65 | $11.40 | $11.62 | $11.21 | 21,618,290 |
| 2019-03-15 | $11.46 | $11.55 | $11.26 | $11.41 | $11.00 | 17,450,020 |
| 2019-03-14 | $11.91 | $12.05 | $11.18 | $11.42 | $11.01 | 35,398,900 |
| 2019-03-13 | $11.99 | $12.33 | $11.74 | $12.00 | $11.57 | 40,203,490 |
| 2019-03-12 | $11.83 | $12.21 | $11.72 | $11.98 | $11.55 | 43,280,880 |
| 2019-03-11 | $11.42 | $11.85 | $11.41 | $11.82 | $11.40 | 24,253,640 |
| 2019-03-08 | $11.86 | $12.00 | $11.44 | $11.46 | $11.05 | 29,248,410 |
| 2019-03-07 | $12.12 | $12.23 | $11.94 | $12.11 | $11.68 | 28,148,250 |
| 2019-03-06 | $12.40 | $12.51 | $11.90 | $12.17 | $11.74 | 31,453,040 |
| 2019-03-05 | $11.80 | $12.25 | $11.76 | $12.25 | $11.81 | 37,031,730 |
| 2019-03-04 | $11.77 | $12.07 | $11.66 | $11.87 | $11.45 | 35,081,630 |
| 2019-03-01 | $11.60 | $11.75 | $11.29 | $11.70 | $11.28 | 20,392,410 |
| 2019-02-28 | $11.82 | $11.95 | $11.45 | $11.58 | $11.17 | 27,578,380 |
| 2019-02-27 | $11.72 | $12.20 | $11.50 | $11.74 | $11.32 | 37,050,830 |
| 2019-02-26 | $11.85 | $12.04 | $11.64 | $11.69 | $11.27 | 30,984,080 |
| 2019-02-25 | $11.37 | $11.92 | $11.28 | $11.88 | $11.46 | 40,447,470 |
| 2019-02-22 | $11.07 | $11.35 | $10.92 | $11.31 | $10.91 | 22,244,980 |
| 2019-02-21 | $11.50 | $11.84 | $11.09 | $11.19 | $10.79 | 35,127,930 |
| 2019-02-20 | $11.18 | $11.40 | $10.96 | $11.30 | $10.90 | 22,216,050 |
| 2019-02-19 | $11.10 | $11.31 | $10.90 | $11.17 | $10.77 | 25,775,370 |
| 2019-02-18 | $10.39 | $11.05 | $10.37 | $11.04 | $10.65 | 32,957,890 |
| 2019-02-15 | $10.33 | $10.39 | $10.24 | $10.28 | $9.91 | 10,375,320 |
| 2019-02-14 | $10.37 | $10.42 | $10.23 | $10.32 | $9.95 | 14,042,010 |
| 2019-02-13 | $10.16 | $10.42 | $10.04 | $10.33 | $9.96 | 24,493,800 |
| 2019-02-12 | $10.03 | $10.24 | $9.92 | $10.12 | $9.76 | 15,660,810 |
| 2019-02-11 | $9.95 | $10.07 | $9.81 | $10.04 | $9.68 | 15,036,350 |
| 2019-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.45 | 0 |
| 2019-02-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.45 | 0 |
| 2019-02-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.45 | 0 |
| 2019-02-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.45 | 0 |
| 2019-02-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.45 | 0 |
| 2019-02-01 | $9.56 | $9.83 | $9.56 | $9.80 | $9.45 | 10,020,760 |
| 2019-01-31 | $9.75 | $9.78 | $9.25 | $9.55 | $9.21 | 20,530,540 |
| 2019-01-30 | $9.55 | $9.89 | $9.55 | $9.73 | $9.38 | 21,684,020 |
| 2019-01-29 | $10.20 | $10.20 | $9.49 | $9.55 | $9.21 | 30,899,020 |
| 2019-01-28 | $10.82 | $10.85 | $9.96 | $10.20 | $9.84 | 33,466,330 |
| 2019-01-25 | $10.94 | $10.97 | $10.74 | $10.77 | $10.39 | 9,305,410 |
| 2019-01-24 | $10.88 | $11.10 | $10.87 | $10.94 | $10.55 | 7,081,410 |
| 2019-01-23 | $10.82 | $10.93 | $10.76 | $10.91 | $10.52 | 7,137,550 |
| 2019-01-22 | $11.14 | $11.15 | $10.75 | $10.83 | $10.44 | 13,293,410 |
| 2019-01-21 | $11.05 | $11.21 | $10.94 | $11.14 | $10.74 | 12,322,360 |
| 2019-01-18 | $10.90 | $11.07 | $10.83 | $11.05 | $10.66 | 9,825,840 |
| 2019-01-17 | $11.05 | $11.05 | $10.78 | $10.95 | $10.56 | 9,565,140 |
| 2019-01-16 | $11.23 | $11.29 | $10.98 | $11.07 | $10.68 | 11,798,460 |
| 2019-01-15 | $11.15 | $11.30 | $11.11 | $11.25 | $10.85 | 8,166,120 |
| 2019-01-14 | $11.15 | $11.32 | $11.07 | $11.15 | $10.75 | 14,197,660 |
| 2019-01-11 | $10.92 | $11.21 | $10.92 | $11.06 | $10.67 | 9,460,090 |
| 2019-01-10 | $10.96 | $11.04 | $10.83 | $10.97 | $10.58 | 10,814,950 |
| 2019-01-09 | $11.08 | $11.22 | $10.98 | $10.99 | $10.60 | 13,904,020 |
| 2019-01-08 | $11.20 | $11.27 | $11.05 | $11.13 | $10.73 | 12,600,310 |
| 2019-01-07 | $11.09 | $11.33 | $11.00 | $11.24 | $10.84 | 21,300,660 |
| 2019-01-04 | $10.76 | $11.04 | $10.74 | $10.93 | $10.54 | 15,339,050 |
| 2019-01-03 | $10.56 | $11.20 | $10.51 | $10.86 | $10.47 | 19,145,380 |
| 2019-01-02 | $10.41 | $10.60 | $10.32 | $10.52 | $10.14 | 11,742,260 |
| 2019-01-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
| 2018-12-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
| 2018-12-28 | $10.42 | $10.62 | $10.31 | $10.40 | $10.03 | 10,425,030 |
| 2018-12-27 | $10.47 | $10.65 | $10.36 | $10.38 | $10.01 | 12,171,410 |
| 2018-12-26 | $10.40 | $10.50 | $10.28 | $10.35 | $9.98 | 8,538,400 |
| 2018-12-25 | $10.40 | $10.42 | $10.16 | $10.37 | $10.00 | 11,116,230 |
| 2018-12-24 | $10.61 | $10.61 | $10.42 | $10.52 | $10.14 | 11,785,180 |
| 2018-12-21 | $10.48 | $10.76 | $10.45 | $10.62 | $10.24 | 11,363,630 |
| 2018-12-20 | $10.48 | $10.64 | $10.36 | $10.54 | $10.16 | 12,038,700 |
| 2018-12-19 | $10.72 | $10.74 | $10.39 | $10.49 | $10.12 | 11,231,690 |
| 2018-12-18 | $10.71 | $10.77 | $10.56 | $10.71 | $10.33 | 12,152,350 |
| 2018-12-17 | $10.80 | $10.93 | $10.69 | $10.75 | $10.37 | 13,604,660 |
| 2018-12-14 | $11.18 | $11.21 | $10.77 | $10.83 | $10.44 | 14,831,460 |
| 2018-12-13 | $11.12 | $11.30 | $11.03 | $11.19 | $10.79 | 19,016,430 |
| 2018-12-12 | $11.10 | $11.16 | $11.03 | $11.09 | $10.69 | 8,942,200 |
| 2018-12-11 | $11.25 | $11.31 | $10.98 | $11.09 | $10.69 | 10,191,240 |
| 2018-12-10 | $11.35 | $11.37 | $11.10 | $11.17 | $10.77 | 6,652,140 |
| 2018-12-07 | $11.43 | $11.50 | $11.36 | $11.37 | $10.96 | 4,889,900 |
| 2018-12-06 | $11.59 | $11.66 | $11.35 | $11.40 | $10.99 | 8,694,380 |
| 2018-12-05 | $11.60 | $11.66 | $11.51 | $11.62 | $11.21 | 8,309,860 |
| 2018-12-04 | $11.92 | $11.95 | $11.70 | $11.79 | $11.37 | 11,886,090 |
| 2018-12-03 | $11.97 | $12.08 | $11.85 | $11.98 | $11.55 | 11,243,060 |
| 2018-11-30 | $11.68 | $11.77 | $11.41 | $11.76 | $11.34 | 5,274,460 |
| 2018-11-29 | $11.71 | $12.11 | $11.69 | $11.70 | $11.28 | 10,037,510 |
| 2018-11-28 | $11.61 | $11.69 | $11.25 | $11.69 | $11.27 | 8,897,620 |
| 2018-11-27 | $11.69 | $11.78 | $11.51 | $11.60 | $11.19 | 6,312,850 |
| 2018-11-26 | $11.68 | $11.85 | $11.49 | $11.69 | $11.27 | 6,013,330 |
| 2018-11-23 | $12.14 | $12.18 | $11.64 | $11.67 | $11.25 | 9,022,630 |
| 2018-11-22 | $12.29 | $12.36 | $12.11 | $12.15 | $11.72 | 6,628,970 |
| 2018-11-21 | $12.33 | $12.40 | $12.08 | $12.29 | $11.85 | 9,467,430 |
| 2018-11-20 | $12.34 | $12.90 | $12.30 | $12.48 | $12.03 | 20,893,110 |
| 2018-11-19 | $12.40 | $12.53 | $12.30 | $12.45 | $12.01 | 9,234,300 |
| 2018-11-16 | $12.53 | $12.57 | $12.27 | $12.48 | $12.03 | 10,241,640 |
| 2018-11-15 | $12.25 | $12.51 | $12.18 | $12.49 | $12.04 | 12,945,220 |
| 2018-11-14 | $12.43 | $12.44 | $12.14 | $12.22 | $11.78 | 11,765,870 |
| 2018-11-13 | $12.37 | $12.63 | $12.05 | $12.48 | $12.03 | 20,020,960 |
| 2018-11-12 | $12.26 | $12.54 | $12.18 | $12.51 | $12.06 | 7,667,910 |
| 2018-11-09 | $12.06 | $12.29 | $11.92 | $12.26 | $11.82 | 6,955,510 |
| 2018-11-08 | $12.33 | $12.34 | $12.00 | $12.19 | $11.76 | 8,766,310 |
| 2018-11-07 | $12.54 | $12.54 | $12.21 | $12.23 | $11.79 | 9,119,350 |
| 2018-11-06 | $12.62 | $12.66 | $12.32 | $12.46 | $12.02 | 6,585,100 |
| 2018-11-05 | $12.50 | $12.74 | $12.38 | $12.62 | $12.17 | 11,538,120 |
| 2018-11-02 | $12.66 | $12.66 | $12.27 | $12.58 | $12.13 | 13,687,210 |
| 2018-11-01 | $12.05 | $12.52 | $12.03 | $12.42 | $11.98 | 19,164,010 |
| 2018-10-31 | $11.40 | $12.20 | $11.16 | $12.01 | $11.58 | 23,761,750 |
| 2018-10-30 | $11.60 | $11.75 | $11.12 | $11.57 | $11.16 | 12,097,000 |
| 2018-10-29 | $11.72 | $11.84 | $11.41 | $11.61 | $11.20 | 11,583,410 |
| 2018-10-26 | $12.04 | $12.18 | $11.73 | $11.81 | $11.39 | 12,420,030 |
| 2018-10-25 | $11.75 | $11.98 | $11.67 | $11.94 | $11.51 | 15,330,040 |
| 2018-10-24 | $11.69 | $12.18 | $11.65 | $12.13 | $11.70 | 17,821,250 |
| 2018-10-23 | $12.10 | $12.27 | $11.64 | $11.85 | $11.43 | 22,461,230 |
| 2018-10-22 | $11.40 | $12.28 | $11.37 | $12.09 | $11.66 | 29,158,210 |
| 2018-10-19 | $11.18 | $11.46 | $10.56 | $11.35 | $10.95 | 33,241,910 |
| 2018-10-18 | $12.05 | $12.05 | $11.09 | $11.42 | $11.01 | 27,245,730 |
| 2018-10-17 | $12.93 | $13.00 | $11.58 | $12.32 | $11.88 | 18,511,260 |
| 2018-10-16 | $13.21 | $13.53 | $12.64 | $12.80 | $12.34 | 10,277,650 |
| 2018-10-15 | $13.20 | $13.55 | $13.11 | $13.22 | $12.75 | 8,546,970 |
| 2018-10-12 | $12.77 | $13.29 | $12.56 | $13.24 | $12.77 | 11,327,300 |
| 2018-10-11 | $12.98 | $13.43 | $12.49 | $12.74 | $12.29 | 16,075,360 |
| 2018-10-10 | $13.35 | $13.52 | $13.17 | $13.42 | $12.94 | 7,300,450 |
| 2018-10-09 | $13.59 | $13.74 | $12.99 | $13.42 | $12.94 | 10,360,680 |
| 2018-10-08 | $13.79 | $13.96 | $13.55 | $13.60 | $13.11 | 13,254,370 |
| 2018-10-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.35 | 0 |
| 2018-10-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.35 | 0 |
| 2018-10-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.35 | 0 |
| 2018-10-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.35 | 0 |
| 2018-10-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.35 | 0 |
| 2018-09-28 | $14.08 | $14.15 | $13.65 | $13.84 | $13.35 | 17,368,470 |
| 2018-09-27 | $14.01 | $14.26 | $13.82 | $14.16 | $13.65 | 13,927,250 |
| 2018-09-26 | $14.19 | $14.40 | $13.94 | $14.26 | $13.75 | 16,166,130 |
| 2018-09-25 | $13.72 | $14.25 | $13.61 | $14.10 | $13.60 | 16,817,990 |
| 2018-09-24 | $13.81 | $13.81 | $13.81 | $13.81 | $13.32 | 0 |
| 2018-09-21 | $14.30 | $14.34 | $13.46 | $13.81 | $13.32 | 27,348,810 |
| 2018-09-20 | $14.65 | $14.65 | $14.05 | $14.28 | $13.77 | 11,994,890 |
| 2018-09-19 | $14.03 | $14.75 | $13.99 | $14.63 | $14.11 | 17,711,810 |
| 2018-09-18 | $13.72 | $14.18 | $13.72 | $14.04 | $13.54 | 12,173,400 |
| 2018-09-17 | $13.81 | $14.17 | $13.62 | $13.75 | $13.26 | 13,262,970 |
| 2018-09-14 | $14.63 | $14.78 | $13.64 | $14.00 | $13.50 | 21,059,520 |
| 2018-09-13 | $14.61 | $14.79 | $14.11 | $14.66 | $14.14 | 16,075,930 |
| 2018-09-12 | $14.48 | $14.86 | $14.21 | $14.51 | $13.99 | 20,613,350 |
| 2018-09-11 | $14.04 | $14.51 | $13.98 | $14.50 | $13.98 | 15,326,090 |
| 2018-09-10 | $14.26 | $14.59 | $13.75 | $13.93 | $13.43 | 15,992,230 |
| 2018-09-07 | $14.41 | $14.70 | $14.02 | $14.21 | $13.70 | 15,740,660 |
| 2018-09-06 | $14.30 | $14.72 | $14.16 | $14.34 | $13.83 | 16,123,860 |
| 2018-09-05 | $14.64 | $14.64 | $14.22 | $14.34 | $13.83 | 23,634,700 |
| 2018-09-04 | $13.83 | $14.57 | $13.71 | $14.30 | $13.79 | 32,263,980 |
| 2018-09-03 | $13.17 | $13.86 | $13.10 | $13.71 | $13.22 | 23,457,620 |
| 2018-08-31 | $13.35 | $13.57 | $12.99 | $13.04 | $12.57 | 17,901,100 |
| 2018-08-30 | $13.61 | $13.80 | $12.95 | $13.35 | $12.87 | 16,454,810 |
| 2018-08-29 | $13.53 | $13.74 | $13.42 | $13.67 | $13.18 | 10,811,090 |
| 2018-08-28 | $13.58 | $13.75 | $13.37 | $13.53 | $13.05 | 8,648,640 |
| 2018-08-27 | $13.10 | $13.65 | $13.10 | $13.50 | $13.02 | 18,340,610 |
| 2018-08-24 | $13.04 | $13.30 | $12.80 | $13.02 | $12.56 | 11,987,170 |
| 2018-08-23 | $12.42 | $13.08 | $12.42 | $13.04 | $12.57 | 18,297,110 |
| 2018-08-22 | $12.30 | $12.68 | $12.30 | $12.45 | $12.01 | 10,977,720 |
| 2018-08-21 | $12.08 | $12.58 | $11.91 | $12.30 | $11.86 | 12,272,320 |
| 2018-08-20 | $12.19 | $12.27 | $11.46 | $12.01 | $11.58 | 12,526,030 |
| 2018-08-17 | $12.18 | $12.51 | $12.08 | $12.19 | $11.76 | 8,379,310 |
| 2018-08-16 | $12.20 | $12.62 | $12.09 | $12.10 | $11.67 | 6,627,980 |
| 2018-08-15 | $12.54 | $12.68 | $12.35 | $12.37 | $11.93 | 4,857,540 |
| 2018-08-14 | $12.88 | $12.94 | $12.40 | $12.58 | $12.13 | 9,741,950 |
| 2018-08-13 | $12.21 | $12.89 | $12.16 | $12.88 | $12.42 | 14,479,150 |
| 2018-08-10 | $12.20 | $12.48 | $12.09 | $12.38 | $11.94 | 13,440,190 |
| 2018-08-09 | $11.51 | $12.36 | $11.44 | $12.19 | $11.76 | 12,757,970 |
| 2018-08-08 | $11.76 | $11.94 | $11.49 | $11.63 | $11.22 | 8,997,100 |
| 2018-08-07 | $11.43 | $11.78 | $11.33 | $11.76 | $11.34 | 12,958,340 |
| 2018-08-06 | $11.85 | $12.21 | $11.28 | $11.30 | $10.90 | 14,731,470 |
| 2018-08-03 | $11.77 | $12.31 | $11.67 | $12.08 | $11.65 | 16,127,180 |
| 2018-08-02 | $12.41 | $12.66 | $11.29 | $11.91 | $11.49 | 27,922,180 |
| 2018-08-01 | $13.35 | $13.57 | $12.41 | $12.47 | $12.03 | 15,077,110 |
| 2018-07-31 | $13.36 | $13.55 | $13.21 | $13.38 | $12.90 | 9,882,380 |
| 2018-07-30 | $13.57 | $13.87 | $13.22 | $13.50 | $13.02 | 12,830,380 |
| 2018-07-27 | $13.37 | $13.65 | $13.26 | $13.56 | $13.08 | 10,185,480 |
| 2018-07-26 | $13.46 | $13.62 | $13.21 | $13.37 | $12.89 | 8,559,690 |
| 2018-07-25 | $13.40 | $13.80 | $13.35 | $13.51 | $13.03 | 16,844,410 |
| 2018-07-24 | $13.55 | $13.57 | $13.23 | $13.45 | $12.97 | 14,119,270 |
| 2018-07-23 | $13.18 | $13.80 | $13.17 | $13.50 | $13.02 | 19,419,830 |
| 2018-07-20 | $12.80 | $13.03 | $12.66 | $12.95 | $12.49 | 6,929,910 |
| 2018-07-19 | $12.70 | $12.94 | $12.70 | $12.76 | $12.30 | 6,700,060 |
| 2018-07-18 | $13.06 | $13.08 | $12.70 | $12.70 | $12.25 | 6,330,170 |
| 2018-07-17 | $12.88 | $13.11 | $12.60 | $13.03 | $12.57 | 8,030,760 |
| 2018-07-16 | $12.89 | $13.19 | $12.85 | $13.00 | $12.54 | 9,752,740 |
| 2018-07-13 | $13.20 | $13.20 | $12.82 | $12.95 | $12.49 | 12,891,430 |
| 2018-07-12 | $13.20 | $13.35 | $12.96 | $13.28 | $12.81 | 13,724,670 |
| 2018-07-11 | $12.99 | $13.36 | $12.76 | $13.25 | $12.78 | 16,575,950 |
| 2018-07-10 | $12.90 | $13.42 | $12.78 | $13.15 | $12.65 | 19,825,840 |
| 2018-07-09 | $12.34 | $12.90 | $12.34 | $12.85 | $12.36 | 11,246,400 |
| 2018-07-06 | $12.33 | $12.58 | $12.02 | $12.28 | $11.82 | 12,300,490 |
| 2018-07-05 | $12.60 | $12.72 | $12.30 | $12.32 | $11.85 | 6,236,490 |
| 2018-07-04 | $12.80 | $12.90 | $12.53 | $12.57 | $12.09 | 6,854,780 |
| 2018-07-03 | $12.61 | $12.92 | $12.52 | $12.87 | $12.38 | 8,532,780 |
| 2018-07-02 | $12.63 | $13.00 | $12.49 | $12.61 | $12.13 | 7,444,140 |
| 2018-06-29 | $12.17 | $12.79 | $12.10 | $12.74 | $12.26 | 13,648,030 |
| 2018-06-28 | $12.10 | $12.28 | $11.96 | $12.15 | $11.69 | 9,962,880 |
| 2018-06-27 | $12.06 | $12.22 | $11.89 | $12.04 | $11.58 | 8,019,390 |
| 2018-06-26 | $11.77 | $12.20 | $11.62 | $12.03 | $11.57 | 12,848,870 |
| 2018-06-25 | $11.57 | $12.03 | $11.51 | $11.82 | $11.37 | 13,197,020 |
| 2018-06-22 | $11.24 | $11.80 | $11.22 | $11.50 | $11.06 | 11,185,370 |
| 2018-06-21 | $11.43 | $11.72 | $11.27 | $11.37 | $10.94 | 11,321,230 |
| 2018-06-20 | $10.93 | $11.83 | $10.79 | $11.43 | $11.00 | 18,160,620 |
| 2018-06-19 | $11.18 | $11.47 | $10.40 | $10.99 | $10.57 | 16,377,330 |
| 2018-06-18 | $11.26 | $11.26 | $11.26 | $11.26 | $10.83 | 0 |
| 2018-06-15 | $11.48 | $11.60 | $11.20 | $11.26 | $10.83 | 8,408,420 |
| 2018-06-14 | $11.94 | $12.03 | $11.42 | $11.52 | $11.08 | 12,091,310 |
| 2018-06-13 | $12.28 | $12.28 | $12.03 | $12.04 | $11.58 | 5,303,930 |
| 2018-06-12 | $11.94 | $12.26 | $11.90 | $12.20 | $11.74 | 10,048,820 |
| 2018-06-11 | $12.00 | $12.27 | $11.78 | $11.93 | $11.48 | 8,062,290 |
| 2018-06-08 | $11.94 | $12.15 | $11.94 | $12.00 | $11.55 | 6,692,610 |
| 2018-06-07 | $12.49 | $12.49 | $11.92 | $11.99 | $11.54 | 11,858,320 |
| 2018-06-06 | $12.20 | $12.53 | $12.20 | $12.32 | $11.85 | 9,286,130 |
| 2018-06-05 | $11.78 | $12.37 | $11.78 | $12.35 | $11.88 | 15,302,600 |
| 2018-06-04 | $11.65 | $11.88 | $11.56 | $11.81 | $11.36 | 9,818,590 |
| 2018-06-01 | $11.49 | $11.82 | $11.23 | $11.65 | $11.21 | 18,509,630 |
| 2018-05-31 | $11.79 | $11.94 | $11.36 | $11.59 | $11.15 | 12,822,470 |
| 2018-05-30 | $11.74 | $11.98 | $11.58 | $11.72 | $11.28 | 9,036,940 |
| 2018-05-29 | $12.17 | $12.30 | $11.83 | $11.89 | $11.44 | 11,299,390 |
| 2018-05-28 | $12.75 | $12.77 | $11.99 | $12.17 | $11.71 | 19,390,910 |
| 2018-05-25 | $12.71 | $12.86 | $12.63 | $12.74 | $12.26 | 6,435,220 |
| 2018-05-24 | $12.99 | $13.04 | $12.60 | $12.64 | $12.16 | 9,094,360 |
| 2018-05-23 | $12.94 | $13.21 | $12.88 | $13.00 | $12.51 | 11,472,250 |
| 2018-05-22 | $13.10 | $13.13 | $12.77 | $12.99 | $12.50 | 7,948,250 |
| 2018-05-21 | $13.19 | $13.23 | $13.00 | $13.08 | $12.58 | 10,642,680 |
| 2018-05-18 | $13.08 | $13.20 | $12.91 | $13.19 | $12.69 | 6,496,240 |
| 2018-05-17 | $13.24 | $13.30 | $13.02 | $13.11 | $12.61 | 6,069,190 |
| 2018-05-16 | $12.89 | $13.44 | $12.89 | $13.30 | $12.80 | 16,208,760 |
| 2018-05-15 | $12.78 | $13.03 | $12.73 | $12.97 | $12.48 | 6,893,100 |
| 2018-05-14 | $12.91 | $13.26 | $12.72 | $12.84 | $12.35 | 15,078,350 |
| 2018-05-11 | $13.24 | $13.44 | $12.90 | $12.94 | $12.45 | 14,466,070 |
| 2018-05-10 | $13.55 | $13.59 | $13.20 | $13.29 | $12.79 | 14,516,670 |
| 2018-05-09 | $13.80 | $13.82 | $13.43 | $13.57 | $13.06 | 8,092,760 |
| 2018-05-08 | $13.93 | $14.61 | $13.60 | $13.78 | $13.26 | 22,569,760 |
| 2018-05-07 | $13.57 | $13.96 | $13.54 | $13.92 | $13.39 | 9,851,450 |
| 2018-05-04 | $13.41 | $13.81 | $13.31 | $13.68 | $13.16 | 12,079,150 |
| 2018-05-03 | $13.53 | $13.64 | $13.19 | $13.41 | $12.90 | 12,966,290 |
| 2018-05-02 | $13.23 | $13.73 | $13.00 | $13.68 | $13.16 | 13,621,220 |
| 2018-05-01 | $13.22 | $13.22 | $13.22 | $13.22 | $12.72 | 0 |
| 2018-04-30 | $13.22 | $13.22 | $13.22 | $13.22 | $12.72 | 0 |
| 2018-04-27 | $13.64 | $13.66 | $12.95 | $13.22 | $12.72 | 13,760,310 |
| 2018-04-26 | $13.71 | $14.00 | $13.38 | $13.44 | $12.93 | 7,723,170 |
| 2018-04-25 | $13.50 | $13.90 | $13.35 | $13.77 | $13.25 | 7,935,830 |
| 2018-04-24 | $13.15 | $13.84 | $13.10 | $13.79 | $13.27 | 13,086,950 |
| 2018-04-23 | $14.24 | $14.41 | $12.90 | $13.17 | $12.67 | 23,540,590 |
| 2018-04-20 | $14.41 | $14.86 | $14.11 | $14.25 | $13.71 | 12,883,040 |
| 2018-04-19 | $14.15 | $14.86 | $14.07 | $14.55 | $14.00 | 23,936,300 |
| 2018-04-18 | $13.78 | $14.27 | $13.40 | $14.19 | $13.65 | 23,819,740 |
| 2018-04-17 | $13.76 | $14.13 | $13.66 | $13.74 | $13.22 | 19,256,230 |
| 2018-04-16 | $14.00 | $14.13 | $13.56 | $13.67 | $13.15 | 16,538,710 |
| 2018-04-13 | $13.90 | $14.29 | $13.84 | $14.00 | $13.47 | 12,560,320 |
| 2018-04-12 | $13.72 | $14.36 | $13.65 | $13.89 | $13.36 | 18,796,520 |
| 2018-04-11 | $14.06 | $14.16 | $13.57 | $13.82 | $13.30 | 30,073,390 |
| 2018-04-10 | $14.75 | $14.93 | $13.82 | $14.18 | $13.64 | 26,189,540 |
| 2018-04-09 | $14.48 | $15.09 | $14.18 | $14.78 | $14.22 | 17,864,040 |
| 2018-04-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 0 |
| 2018-04-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 0 |
| 2018-04-04 | $14.88 | $15.47 | $14.30 | $14.60 | $14.05 | 24,076,850 |
| 2018-04-03 | $15.08 | $15.16 | $14.66 | $14.98 | $14.41 | 18,172,070 |
| 2018-04-02 | $14.63 | $15.30 | $14.62 | $15.21 | $14.63 | 24,808,500 |
| 2018-03-30 | $14.32 | $14.85 | $14.22 | $14.51 | $13.96 | 18,390,750 |
| 2018-03-29 | $14.62 | $14.78 | $14.19 | $14.33 | $13.79 | 12,653,640 |
| 2018-03-28 | $14.23 | $14.74 | $14.17 | $14.72 | $14.16 | 20,421,630 |
| 2018-03-27 | $14.59 | $14.79 | $14.09 | $14.46 | $13.91 | 35,172,580 |
| 2018-03-26 | $13.90 | $14.73 | $13.90 | $14.55 | $14.00 | 38,070,440 |
| 2018-03-23 | $13.65 | $14.49 | $13.12 | $13.87 | $13.35 | 28,988,510 |
| 2018-03-22 | $13.61 | $14.18 | $13.58 | $13.97 | $13.44 | 21,332,050 |
| 2018-03-21 | $13.41 | $14.10 | $13.41 | $13.70 | $13.18 | 21,936,520 |
| 2018-03-20 | $13.30 | $13.66 | $13.22 | $13.47 | $12.96 | 10,252,250 |
| 2018-03-19 | $13.13 | $13.56 | $13.01 | $13.46 | $12.95 | 16,805,490 |
| 2018-03-16 | $13.09 | $13.23 | $12.85 | $12.94 | $12.45 | 9,927,240 |
| 2018-03-15 | $12.88 | $13.26 | $12.87 | $13.02 | $12.53 | 10,057,840 |
| 2018-03-14 | $13.49 | $13.50 | $12.91 | $12.95 | $12.46 | 14,764,950 |
| 2018-03-13 | $13.56 | $13.77 | $13.33 | $13.50 | $12.99 | 10,815,440 |
| 2018-03-12 | $13.77 | $13.99 | $13.55 | $13.61 | $13.09 | 15,150,120 |
| 2018-03-09 | $13.40 | $13.80 | $13.36 | $13.75 | $13.23 | 14,659,830 |
| 2018-03-08 | $13.31 | $13.58 | $13.18 | $13.48 | $12.97 | 8,720,880 |
| 2018-03-07 | $13.59 | $13.65 | $13.27 | $13.31 | $12.81 | 14,871,850 |
| 2018-03-06 | $13.00 | $13.69 | $12.94 | $13.67 | $13.15 | 26,911,530 |
| 2018-03-05 | $13.11 | $13.40 | $12.94 | $13.06 | $12.57 | 24,225,680 |
| 2018-03-02 | $12.96 | $12.97 | $12.50 | $12.70 | $12.22 | 16,585,340 |
| 2018-03-01 | $12.96 | $13.09 | $12.79 | $13.00 | $12.51 | 12,666,450 |
| 2018-02-28 | $12.73 | $13.35 | $12.56 | $12.92 | $12.43 | 23,362,100 |
| 2018-02-27 | $12.77 | $13.31 | $12.55 | $12.87 | $12.38 | 30,066,030 |
| 2018-02-26 | $11.92 | $12.76 | $11.92 | $12.64 | $12.16 | 23,415,420 |
| 2018-02-23 | $12.10 | $12.32 | $11.69 | $11.83 | $11.38 | 12,006,450 |
| 2018-02-22 | $12.16 | $12.16 | $11.83 | $12.08 | $11.62 | 6,886,630 |
| 2018-02-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.54 | 0 |
| 2018-02-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.54 | 0 |
| 2018-02-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.54 | 0 |
| 2018-02-16 | $11.99 | $11.99 | $11.99 | $11.99 | $11.54 | 0 |
| 2018-02-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.54 | 0 |
| 2018-02-14 | $12.16 | $12.16 | $11.91 | $11.99 | $11.54 | 4,758,850 |
| 2018-02-13 | $11.88 | $12.17 | $11.60 | $12.08 | $11.62 | 13,781,340 |
| 2018-02-12 | $11.22 | $11.76 | $11.10 | $11.59 | $11.15 | 10,618,210 |
| 2018-02-09 | $11.10 | $11.54 | $10.50 | $10.90 | $10.49 | 20,691,350 |
| 2018-02-08 | $10.63 | $11.54 | $10.51 | $11.13 | $10.71 | 14,476,030 |
| 2018-02-07 | $10.50 | $10.79 | $10.00 | $10.52 | $10.12 | 14,938,110 |
| 2018-02-06 | $11.20 | $11.54 | $10.23 | $10.23 | $9.84 | 19,113,690 |
| 2018-02-05 | $11.36 | $11.67 | $11.29 | $11.37 | $10.94 | 7,034,300 |
| 2018-02-02 | $11.25 | $11.81 | $11.25 | $11.50 | $11.06 | 8,755,290 |
| 2018-02-01 | $12.02 | $12.03 | $11.53 | $11.55 | $11.11 | 10,769,310 |
| 2018-01-31 | $12.40 | $12.44 | $11.95 | $12.00 | $11.55 | 9,083,500 |
| 2018-01-30 | $12.36 | $12.54 | $12.13 | $12.47 | $12.00 | 13,722,140 |
| 2018-01-29 | $12.14 | $12.46 | $12.05 | $12.37 | $11.90 | 16,150,200 |
| 2018-01-26 | $12.18 | $12.35 | $12.04 | $12.13 | $11.67 | 11,708,960 |
| 2018-01-25 | $11.52 | $12.45 | $11.52 | $12.22 | $11.76 | 25,242,180 |
| 2018-01-24 | $11.71 | $11.81 | $11.28 | $11.64 | $11.20 | 11,651,180 |
| 2018-01-23 | $11.81 | $11.88 | $11.62 | $11.76 | $11.31 | 7,772,170 |
| 2018-01-22 | $11.60 | $11.95 | $11.40 | $11.85 | $11.40 | 10,208,600 |
| 2018-01-19 | $11.28 | $11.95 | $11.22 | $11.61 | $11.17 | 17,942,350 |
| 2018-01-18 | $11.30 | $11.34 | $11.14 | $11.21 | $10.79 | 6,502,280 |
| 2018-01-17 | $11.19 | $11.41 | $10.91 | $11.30 | $10.87 | 10,746,600 |
| 2018-01-16 | $11.19 | $11.35 | $11.01 | $11.21 | $10.79 | 11,000,400 |
| 2018-01-15 | $11.41 | $11.47 | $11.20 | $11.27 | $10.84 | 10,534,580 |
| 2018-01-12 | $11.91 | $11.92 | $11.43 | $11.45 | $11.02 | 10,328,890 |
| 2018-01-11 | $11.81 | $11.93 | $11.75 | $11.89 | $11.44 | 6,370,320 |
| 2018-01-10 | $12.16 | $12.16 | $11.70 | $11.87 | $11.42 | 9,581,510 |
| 2018-01-09 | $12.30 | $12.45 | $11.95 | $12.07 | $11.61 | 10,068,960 |
| 2018-01-08 | $12.12 | $12.59 | $12.03 | $12.32 | $11.85 | 14,824,630 |
| 2018-01-05 | $12.18 | $12.28 | $12.07 | $12.09 | $11.63 | 7,629,180 |
| 2018-01-04 | $12.11 | $12.41 | $12.08 | $12.14 | $11.68 | 11,582,260 |
| 2018-01-03 | $12.29 | $12.29 | $12.01 | $12.11 | $11.65 | 10,546,440 |
| 2018-01-02 | $12.07 | $12.30 | $11.98 | $12.22 | $11.76 | 10,874,710 |
| 2018-01-01 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2017-12-29 | $11.55 | $12.25 | $11.49 | $12.05 | $11.59 | 17,201,590 |
| 2017-12-28 | $11.41 | $11.75 | $11.41 | $11.56 | $11.12 | 8,231,060 |
| 2017-12-27 | $11.41 | $11.69 | $11.35 | $11.48 | $11.05 | 9,610,150 |
| 2017-12-26 | $11.27 | $11.47 | $11.16 | $11.41 | $10.98 | 7,004,340 |
| 2017-12-25 | $11.11 | $11.32 | $11.02 | $11.30 | $10.87 | 7,267,860 |
| 2017-12-22 | $11.15 | $11.37 | $11.11 | $11.15 | $10.73 | 7,516,460 |
| 2017-12-21 | $11.20 | $11.39 | $11.05 | $11.30 | $10.87 | 9,684,650 |
| 2017-12-20 | $11.30 | $11.66 | $11.18 | $11.26 | $10.83 | 9,110,240 |
| 2017-12-19 | $11.22 | $11.47 | $11.13 | $11.32 | $10.89 | 7,633,170 |
| 2017-12-18 | $11.57 | $11.65 | $11.05 | $11.11 | $10.69 | 12,713,370 |
| 2017-12-15 | $11.51 | $11.64 | $11.44 | $11.57 | $11.13 | 4,967,250 |
| 2017-12-14 | $11.73 | $11.73 | $11.48 | $11.52 | $11.08 | 8,082,790 |
| 2017-12-13 | $11.75 | $11.83 | $11.58 | $11.76 | $11.31 | 6,464,630 |
| 2017-12-12 | $12.09 | $12.09 | $11.70 | $11.76 | $11.31 | 8,586,330 |
| 2017-12-11 | $12.16 | $12.25 | $11.93 | $12.12 | $11.66 | 9,571,070 |
| 2017-12-08 | $12.07 | $12.19 | $11.92 | $12.12 | $11.66 | 8,616,190 |
| 2017-12-07 | $11.71 | $12.34 | $11.71 | $12.09 | $11.63 | 16,040,740 |
| 2017-12-06 | $11.51 | $11.82 | $11.48 | $11.74 | $11.30 | 7,039,600 |
| 2017-12-05 | $11.80 | $12.08 | $11.41 | $11.60 | $11.16 | 6,112,200 |
| 2017-12-04 | $11.80 | $11.95 | $11.62 | $11.66 | $11.22 | 3,652,260 |
| 2017-12-01 | $11.59 | $11.89 | $11.55 | $11.80 | $11.35 | 6,855,430 |
| 2017-11-30 | $11.40 | $11.76 | $11.35 | $11.59 | $11.15 | 6,848,200 |
| 2017-11-29 | $11.59 | $11.72 | $11.28 | $11.46 | $11.03 | 8,028,560 |
| 2017-11-28 | $11.57 | $11.71 | $11.52 | $11.66 | $11.22 | 3,528,570 |
| 2017-11-27 | $11.38 | $11.72 | $11.32 | $11.56 | $11.12 | 5,581,730 |
| 2017-11-24 | $11.47 | $11.69 | $11.27 | $11.39 | $10.96 | 9,142,170 |
| 2017-11-23 | $12.15 | $12.20 | $11.49 | $11.51 | $11.07 | 8,397,160 |
| 2017-11-22 | $12.09 | $12.31 | $11.88 | $12.12 | $11.66 | 10,538,660 |
| 2017-11-21 | $11.85 | $12.10 | $11.80 | $12.03 | $11.57 | 6,549,950 |
| 2017-11-20 | $11.78 | $11.93 | $11.41 | $11.88 | $11.43 | 7,463,130 |
| 2017-11-17 | $12.23 | $12.33 | $11.65 | $11.70 | $11.26 | 9,034,820 |
| 2017-11-16 | $12.16 | $12.41 | $12.11 | $12.23 | $11.77 | 8,011,000 |
| 2017-11-15 | $12.44 | $12.44 | $12.06 | $12.11 | $11.65 | 7,927,610 |
| 2017-11-14 | $12.37 | $12.59 | $12.34 | $12.43 | $11.96 | 6,673,110 |
| 2017-11-13 | $12.53 | $12.65 | $12.31 | $12.34 | $11.87 | 8,589,990 |
| 2017-11-10 | $12.78 | $12.78 | $12.51 | $12.55 | $12.07 | 6,919,820 |
| 2017-11-09 | $12.71 | $12.88 | $12.64 | $12.73 | $12.25 | 3,909,640 |
| 2017-11-08 | $12.71 | $12.83 | $12.70 | $12.75 | $12.27 | 6,435,300 |
| 2017-11-07 | $12.52 | $12.80 | $12.44 | $12.70 | $12.22 | 8,646,620 |
| 2017-11-06 | $12.36 | $12.53 | $12.30 | $12.52 | $12.05 | 7,577,080 |
| 2017-11-03 | $12.59 | $12.62 | $12.25 | $12.36 | $11.89 | 8,445,170 |
| 2017-11-02 | $12.62 | $12.67 | $12.51 | $12.58 | $12.10 | 5,887,730 |
| 2017-11-01 | $12.82 | $12.82 | $12.53 | $12.59 | $12.11 | 10,690,150 |
| 2017-10-31 | $13.01 | $13.08 | $12.72 | $12.76 | $12.28 | 9,973,160 |
| 2017-10-30 | $13.42 | $13.42 | $12.89 | $13.02 | $12.53 | 11,561,320 |
| 2017-10-27 | $13.78 | $13.78 | $13.36 | $13.46 | $12.95 | 8,748,660 |
| 2017-10-26 | $13.59 | $13.83 | $13.53 | $13.74 | $13.22 | 8,579,900 |
| 2017-10-25 | $13.38 | $13.66 | $13.38 | $13.64 | $13.12 | 6,121,510 |
| 2017-10-24 | $13.50 | $13.62 | $13.29 | $13.40 | $12.89 | 5,460,150 |
| 2017-10-23 | $13.58 | $13.72 | $13.48 | $13.51 | $13.00 | 6,054,240 |
| 2017-10-20 | $13.45 | $13.76 | $13.45 | $13.64 | $13.12 | 5,129,840 |
| 2017-10-19 | $13.78 | $13.82 | $13.50 | $13.53 | $13.02 | 7,368,470 |
| 2017-10-18 | $13.92 | $14.09 | $13.73 | $13.84 | $13.32 | 10,664,360 |
| 2017-10-17 | $14.14 | $14.25 | $13.96 | $14.00 | $13.47 | 12,897,310 |
| 2017-10-16 | $13.87 | $14.42 | $13.60 | $14.11 | $13.58 | 26,833,210 |
| 2017-10-13 | $13.77 | $13.94 | $13.62 | $13.87 | $13.35 | 9,893,030 |
| 2017-10-12 | $13.42 | $14.04 | $13.41 | $13.80 | $13.28 | 20,214,870 |
| 2017-10-11 | $13.58 | $13.64 | $13.40 | $13.49 | $12.98 | 6,484,200 |
| 2017-10-10 | $13.62 | $13.64 | $13.49 | $13.58 | $13.07 | 5,254,890 |
| 2017-10-09 | $13.66 | $13.73 | $13.49 | $13.61 | $13.09 | 9,939,890 |
| 2017-10-06 | $13.52 | $13.52 | $13.52 | $13.52 | $13.01 | 0 |
| 2017-10-05 | $13.52 | $13.52 | $13.52 | $13.52 | $13.01 | 0 |
| 2017-10-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.01 | 0 |
| 2017-10-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.01 | 0 |
| 2017-10-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.01 | 0 |
| 2017-09-29 | $13.54 | $13.65 | $13.43 | $13.52 | $13.01 | 6,745,610 |
| 2017-09-28 | $13.19 | $13.59 | $13.18 | $13.49 | $12.98 | 13,369,620 |
| 2017-09-27 | $13.30 | $13.31 | $13.13 | $13.21 | $12.71 | 5,631,890 |
| 2017-09-26 | $13.39 | $13.40 | $13.04 | $13.24 | $12.74 | 11,083,190 |
| 2017-09-25 | $13.45 | $13.68 | $13.36 | $13.41 | $12.90 | 15,345,390 |
| 2017-09-22 | $13.15 | $13.34 | $13.10 | $13.24 | $12.74 | 8,605,920 |
| 2017-09-21 | $13.57 | $13.57 | $13.16 | $13.18 | $12.68 | 16,602,410 |
| 2017-09-20 | $13.55 | $13.69 | $13.45 | $13.56 | $13.05 | 16,627,650 |
| 2017-09-19 | $13.83 | $13.89 | $13.61 | $13.63 | $13.11 | 9,458,520 |
| 2017-09-18 | $13.90 | $13.94 | $13.77 | $13.85 | $13.33 | 8,497,210 |
| 2017-09-15 | $13.85 | $14.02 | $13.84 | $13.92 | $13.39 | 8,004,300 |
| 2017-09-14 | $13.91 | $13.93 | $13.81 | $13.87 | $13.35 | 6,455,930 |
| 2017-09-13 | $13.90 | $13.95 | $13.82 | $13.86 | $13.34 | 6,287,270 |
| 2017-09-12 | $14.06 | $14.09 | $13.90 | $13.92 | $13.39 | 9,881,580 |
| 2017-09-11 | $14.10 | $14.13 | $13.95 | $14.06 | $13.53 | 7,514,460 |
| 2017-09-08 | $13.99 | $14.09 | $13.86 | $14.07 | $13.54 | 11,738,330 |
| 2017-09-07 | $14.31 | $14.40 | $13.96 | $13.99 | $13.46 | 11,184,720 |
| 2017-09-06 | $14.10 | $14.29 | $14.09 | $14.25 | $13.71 | 12,695,530 |
| 2017-09-05 | $14.45 | $14.49 | $14.13 | $14.19 | $13.65 | 18,444,320 |
| 2017-09-04 | $14.09 | $14.49 | $13.97 | $14.46 | $13.91 | 30,820,450 |
| 2017-09-01 | $13.81 | $14.11 | $13.73 | $14.03 | $13.50 | 16,759,670 |
| 2017-08-31 | $13.82 | $13.93 | $13.70 | $13.77 | $13.25 | 9,740,640 |
| 2017-08-30 | $13.80 | $13.92 | $13.66 | $13.87 | $13.35 | 17,609,790 |
| 2017-08-29 | $14.17 | $14.25 | $13.78 | $13.80 | $13.28 | 27,184,070 |
| 2017-08-28 | $14.15 | $14.37 | $14.14 | $14.29 | $13.75 | 16,929,150 |
| 2017-08-25 | $14.05 | $14.19 | $14.04 | $14.13 | $13.60 | 7,973,360 |
| 2017-08-24 | $14.15 | $14.21 | $14.03 | $14.09 | $13.56 | 8,639,100 |
| 2017-08-23 | $14.01 | $14.38 | $14.00 | $14.10 | $13.57 | 11,945,310 |
| 2017-08-22 | $14.39 | $14.40 | $14.00 | $14.04 | $13.51 | 19,487,950 |
| 2017-08-21 | $14.58 | $14.68 | $14.31 | $14.44 | $13.89 | 18,618,780 |
| 2017-08-18 | $14.20 | $14.50 | $14.06 | $14.44 | $13.89 | 25,397,490 |
| 2017-08-17 | $14.10 | $14.47 | $14.05 | $14.33 | $13.79 | 29,766,710 |
| 2017-08-16 | $14.00 | $14.15 | $13.76 | $14.07 | $13.54 | 21,336,580 |
| 2017-08-15 | $13.94 | $14.01 | $13.75 | $14.00 | $13.47 | 15,036,690 |
| 2017-08-14 | $13.98 | $14.00 | $13.52 | $13.94 | $13.41 | 19,795,920 |
| 2017-08-11 | $13.85 | $14.40 | $13.85 | $13.98 | $13.45 | 31,030,440 |
| 2017-08-10 | $13.77 | $14.13 | $13.74 | $13.84 | $13.32 | 17,814,320 |
| 2017-08-09 | $13.70 | $13.93 | $13.60 | $13.70 | $13.18 | 19,109,790 |
| 2017-08-08 | $14.35 | $14.35 | $13.73 | $13.99 | $13.46 | 29,058,460 |
| 2017-08-07 | $14.50 | $14.67 | $14.11 | $14.38 | $13.84 | 25,613,620 |
| 2017-08-04 | $13.77 | $14.86 | $13.77 | $14.40 | $13.85 | 58,800,360 |
| 2017-08-03 | $13.54 | $13.92 | $13.51 | $13.68 | $13.16 | 20,610,930 |
| 2017-08-02 | $13.81 | $14.07 | $13.41 | $13.55 | $13.04 | 36,192,670 |
| 2017-08-01 | $14.15 | $14.30 | $13.88 | $13.90 | $13.37 | 34,666,410 |
| 2017-07-31 | $15.02 | $15.04 | $13.88 | $14.20 | $13.66 | 59,273,970 |
| 2017-07-28 | $15.05 | $15.17 | $14.74 | $14.82 | $14.26 | 29,657,720 |
| 2017-07-27 | $15.32 | $15.59 | $14.40 | $15.30 | $14.72 | 54,568,980 |
| 2017-07-26 | $15.45 | $15.68 | $14.94 | $15.12 | $14.55 | 44,686,530 |
| 2017-07-25 | $15.78 | $15.83 | $15.21 | $15.54 | $14.95 | 49,910,710 |
| 2017-07-24 | $16.56 | $16.84 | $15.63 | $15.90 | $15.30 | 78,118,130 |
| 2017-07-21 | $15.90 | $16.48 | $15.74 | $16.22 | $15.61 | 65,803,200 |
| 2017-07-20 | $14.64 | $16.25 | $14.53 | $15.86 | $15.26 | 55,843,210 |
| 2017-07-19 | $14.48 | $14.89 | $14.38 | $14.77 | $14.21 | 24,550,600 |
| 2017-07-18 | $13.80 | $14.63 | $13.73 | $14.58 | $14.03 | 29,291,710 |
| 2017-07-17 | $15.58 | $15.59 | $14.11 | $14.16 | $13.62 | 41,443,990 |
| 2017-07-14 | $14.90 | $15.33 | $14.73 | $15.31 | $14.73 | 23,592,840 |
| 2017-07-13 | $14.85 | $14.98 | $14.70 | $14.87 | $14.31 | 15,176,920 |
| 2017-07-12 | $14.57 | $14.89 | $14.36 | $14.86 | $14.30 | 19,524,980 |
| 2017-07-11 | $14.49 | $14.77 | $14.26 | $14.54 | $13.99 | 17,200,070 |
| 2017-07-10 | $14.64 | $14.83 | $14.39 | $14.44 | $13.89 | 15,539,470 |
| 2017-07-07 | $14.36 | $14.89 | $14.35 | $14.49 | $13.94 | 23,396,610 |
| 2017-07-06 | $14.05 | $14.43 | $14.05 | $14.34 | $13.80 | 14,860,590 |
| 2017-07-05 | $14.02 | $14.12 | $13.85 | $14.06 | $13.53 | 12,020,290 |
| 2017-07-04 | $13.51 | $14.07 | $13.51 | $14.03 | $13.50 | 13,450,390 |
| 2017-07-03 | $13.61 | $13.77 | $13.50 | $13.56 | $13.05 | 5,814,900 |
| 2017-06-30 | $13.79 | $13.80 | $13.49 | $13.63 | $13.11 | 6,990,170 |
| 2017-06-29 | $13.90 | $13.90 | $13.59 | $13.78 | $13.26 | 8,512,280 |
| 2017-06-28 | $13.55 | $13.84 | $13.42 | $13.81 | $13.29 | 12,343,680 |
| 2017-06-27 | $13.67 | $13.93 | $13.60 | $13.67 | $13.15 | 8,419,910 |
| 2017-06-26 | $13.62 | $13.74 | $13.43 | $13.67 | $13.15 | 10,436,350 |
| 2017-06-23 | $13.38 | $13.72 | $13.10 | $13.65 | $13.13 | 9,800,950 |
| 2017-06-22 | $13.60 | $13.96 | $13.25 | $13.41 | $12.90 | 13,991,810 |
| 2017-06-21 | $13.42 | $13.73 | $13.33 | $13.58 | $13.07 | 9,443,290 |
| 2017-06-20 | $13.34 | $13.52 | $13.22 | $13.38 | $12.85 | 5,940,970 |
| 2017-06-19 | $13.42 | $13.62 | $13.13 | $13.34 | $12.81 | 10,436,500 |
| 2017-06-16 | $12.83 | $13.47 | $12.76 | $13.33 | $12.80 | 14,804,890 |
| 2017-06-15 | $12.56 | $12.98 | $12.53 | $12.84 | $12.33 | 9,976,720 |
| 2017-06-14 | $12.29 | $12.67 | $12.25 | $12.60 | $12.10 | 10,723,040 |
| 2017-06-13 | $12.40 | $12.45 | $12.22 | $12.31 | $11.82 | 8,107,720 |
| 2017-06-12 | $12.65 | $12.65 | $12.38 | $12.40 | $11.90 | 6,925,920 |
| 2017-06-09 | $12.40 | $12.70 | $12.35 | $12.67 | $12.16 | 8,194,700 |
| 2017-06-08 | $12.61 | $12.66 | $12.40 | $12.50 | $12.00 | 6,977,190 |
| 2017-06-07 | $12.52 | $12.67 | $12.49 | $12.59 | $12.09 | 8,083,660 |
| 2017-06-06 | $12.32 | $12.73 | $12.26 | $12.57 | $12.07 | 8,747,380 |
| 2017-06-05 | $12.10 | $12.53 | $12.05 | $12.33 | $11.84 | 7,751,630 |
| 2017-06-02 | $11.65 | $12.10 | $11.60 | $12.01 | $11.53 | 6,383,930 |
| 2017-06-01 | $12.09 | $12.21 | $11.61 | $11.69 | $11.22 | 5,990,430 |
| 2017-05-31 | $12.30 | $12.46 | $12.05 | $12.09 | $11.61 | 5,904,870 |
| 2017-05-30 | $12.16 | $12.16 | $12.16 | $12.16 | $11.67 | 0 |
| 2017-05-29 | $12.16 | $12.16 | $12.16 | $12.16 | $11.67 | 0 |
| 2017-05-26 | $12.18 | $12.36 | $12.05 | $12.16 | $11.67 | 6,147,990 |
| 2017-05-25 | $11.99 | $12.26 | $11.80 | $12.18 | $11.69 | 8,276,900 |
| 2017-05-24 | $11.60 | $12.17 | $11.59 | $11.99 | $11.51 | 11,737,840 |
| 2017-05-23 | $12.85 | $12.85 | $11.60 | $11.74 | $11.27 | 19,374,750 |
| 2017-05-22 | $13.06 | $13.15 | $12.69 | $12.85 | $12.34 | 7,768,790 |
| 2017-05-19 | $13.10 | $13.27 | $13.01 | $13.10 | $12.58 | 5,493,340 |
| 2017-05-18 | $13.14 | $13.45 | $13.06 | $13.09 | $12.57 | 7,142,370 |
| 2017-05-17 | $13.18 | $13.65 | $13.11 | $13.26 | $12.73 | 9,248,750 |
| 2017-05-16 | $13.28 | $13.28 | $12.62 | $13.26 | $12.73 | 13,470,230 |
| 2017-05-15 | $13.42 | $13.47 | $13.19 | $13.28 | $12.75 | 6,304,160 |
| 2017-05-12 | $13.26 | $13.58 | $13.24 | $13.39 | $12.85 | 10,065,710 |
| 2017-05-11 | $12.80 | $13.45 | $12.76 | $13.23 | $12.70 | 13,750,810 |
| 2017-05-10 | $13.51 | $13.67 | $12.90 | $12.99 | $12.47 | 13,309,180 |
| 2017-05-09 | $12.57 | $13.75 | $12.55 | $13.26 | $12.73 | 27,303,950 |
| 2017-05-08 | $14.07 | $14.08 | $12.68 | $12.68 | $12.17 | 23,282,160 |
| 2017-05-05 | $15.02 | $15.12 | $14.05 | $14.09 | $13.53 | 21,866,490 |
| 2017-05-04 | $15.15 | $15.25 | $14.95 | $14.99 | $14.39 | 9,717,480 |
| 2017-05-03 | $15.10 | $15.39 | $15.04 | $15.27 | $14.66 | 8,595,200 |
| 2017-05-02 | $15.49 | $15.57 | $14.98 | $15.15 | $14.54 | 13,126,210 |
| 2017-05-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.00 | 0 |
| 2017-04-28 | $15.62 | $15.81 | $15.44 | $15.62 | $15.00 | 7,334,170 |
| 2017-04-27 | $15.49 | $15.78 | $15.01 | $15.57 | $14.95 | 10,993,040 |
| 2017-04-26 | $15.29 | $15.65 | $15.07 | $15.55 | $14.93 | 9,010,500 |
| 2017-04-25 | $15.10 | $15.48 | $14.93 | $15.27 | $14.66 | 10,800,500 |
| 2017-04-24 | $15.61 | $15.65 | $14.70 | $14.99 | $14.39 | 14,685,310 |
| 2017-04-21 | $16.50 | $16.50 | $15.60 | $15.70 | $15.07 | 14,095,180 |
| 2017-04-20 | $16.30 | $16.70 | $15.85 | $16.29 | $15.64 | 20,003,770 |
| 2017-04-19 | $16.42 | $16.82 | $16.00 | $16.40 | $15.74 | 18,979,880 |
| 2017-04-18 | $16.05 | $16.95 | $16.00 | $16.58 | $15.92 | 24,378,270 |
| 2017-04-17 | $16.14 | $16.53 | $15.82 | $15.91 | $15.27 | 19,338,470 |
| 2017-04-14 | $16.87 | $17.10 | $16.18 | $16.26 | $15.61 | 28,181,070 |
| 2017-04-13 | $16.65 | $16.87 | $16.56 | $16.60 | $15.94 | 18,894,260 |
| 2017-04-12 | $17.30 | $17.45 | $16.48 | $16.88 | $16.21 | 36,474,670 |
| 2017-04-11 | $16.03 | $17.30 | $15.96 | $16.99 | $16.31 | 46,742,070 |
| 2017-04-10 | $16.02 | $16.52 | $15.90 | $16.05 | $15.41 | 29,539,050 |
| 2017-04-07 | $15.58 | $16.12 | $15.51 | $16.01 | $15.37 | 26,794,270 |
| 2017-04-06 | $15.70 | $15.76 | $15.44 | $15.62 | $15.00 | 21,123,550 |
| 2017-04-05 | $15.10 | $15.82 | $15.01 | $15.81 | $15.18 | 25,792,520 |
| 2017-04-04 | $15.13 | $15.13 | $15.13 | $15.13 | $14.53 | 0 |
| 2017-04-03 | $15.13 | $15.13 | $15.13 | $15.13 | $14.53 | 0 |
| 2017-03-31 | $14.77 | $15.15 | $14.60 | $15.13 | $14.53 | 15,638,020 |
| 2017-03-30 | $14.98 | $15.15 | $14.58 | $14.71 | $14.12 | 14,636,380 |
| 2017-03-29 | $15.00 | $15.19 | $14.78 | $15.04 | $14.44 | 12,891,170 |
| 2017-03-28 | $15.11 | $15.17 | $14.85 | $15.06 | $14.46 | 12,020,810 |
| 2017-03-27 | $15.03 | $15.35 | $14.95 | $15.11 | $14.51 | 22,887,210 |
| 2017-03-24 | $14.67 | $15.18 | $14.64 | $14.99 | $14.39 | 31,560,140 |
| 2017-03-23 | $14.52 | $14.75 | $14.43 | $14.70 | $14.11 | 13,686,750 |
| 2017-03-22 | $14.53 | $14.65 | $14.35 | $14.58 | $14.00 | 12,097,320 |
| 2017-03-21 | $14.35 | $14.66 | $14.35 | $14.60 | $14.02 | 17,773,260 |
| 2017-03-20 | $14.40 | $14.50 | $14.13 | $14.43 | $13.85 | 10,770,100 |
| 2017-03-17 | $14.52 | $14.60 | $14.29 | $14.39 | $13.81 | 10,947,660 |
| 2017-03-16 | $14.33 | $14.55 | $14.33 | $14.52 | $13.94 | 14,849,340 |
| 2017-03-15 | $14.35 | $14.45 | $14.21 | $14.33 | $13.76 | 9,334,310 |
| 2017-03-14 | $14.45 | $14.50 | $14.30 | $14.35 | $13.78 | 14,708,640 |
| 2017-03-13 | $13.91 | $14.33 | $13.91 | $14.30 | $13.73 | 12,959,070 |
| 2017-03-10 | $13.83 | $14.12 | $13.62 | $14.10 | $13.54 | 23,870,590 |
| 2017-03-09 | $14.25 | $14.30 | $13.79 | $13.89 | $13.33 | 14,031,660 |
| 2017-03-08 | $14.32 | $14.43 | $14.24 | $14.28 | $13.71 | 8,233,150 |
| 2017-03-07 | $14.43 | $14.62 | $14.23 | $14.29 | $13.72 | 11,576,300 |
| 2017-03-06 | $14.30 | $14.55 | $14.24 | $14.48 | $13.90 | 13,503,150 |
| 2017-03-03 | $14.15 | $14.34 | $14.00 | $14.31 | $13.74 | 10,439,740 |
| 2017-03-02 | $14.45 | $14.50 | $14.18 | $14.20 | $13.63 | 11,831,600 |
| 2017-03-01 | $14.45 | $14.53 | $14.25 | $14.44 | $13.86 | 16,617,430 |
| 2017-02-28 | $14.29 | $14.47 | $14.22 | $14.46 | $13.88 | 14,506,370 |
| 2017-02-27 | $14.23 | $14.36 | $14.07 | $14.29 | $13.72 | 14,353,110 |
| 2017-02-24 | $13.95 | $14.35 | $13.95 | $14.33 | $13.76 | 17,067,640 |
| 2017-02-23 | $14.14 | $14.15 | $13.88 | $14.00 | $13.44 | 12,961,120 |
| 2017-02-22 | $14.22 | $14.25 | $14.10 | $14.14 | $13.57 | 8,936,870 |
| 2017-02-21 | $14.32 | $14.32 | $14.13 | $14.21 | $13.64 | 8,832,910 |
| 2017-02-20 | $14.16 | $14.37 | $14.00 | $14.30 | $13.73 | 13,939,140 |
| 2017-02-17 | $14.12 | $14.25 | $14.01 | $14.16 | $13.59 | 10,508,190 |
| 2017-02-16 | $14.04 | $14.20 | $14.00 | $14.11 | $13.55 | 11,103,340 |
| 2017-02-15 | $14.48 | $14.55 | $14.05 | $14.08 | $13.52 | 24,881,140 |
| 2017-02-14 | $14.41 | $14.59 | $14.31 | $14.58 | $14.00 | 13,135,370 |
| 2017-02-13 | $14.63 | $14.73 | $14.39 | $14.45 | $13.87 | 17,562,870 |
| 2017-02-10 | $15.17 | $15.20 | $14.69 | $14.72 | $14.13 | 31,994,620 |
| 2017-02-09 | $14.49 | $14.82 | $14.38 | $14.81 | $14.22 | 19,952,080 |
| 2017-02-08 | $14.45 | $14.64 | $14.14 | $14.54 | $13.96 | 13,793,580 |
| 2017-02-07 | $14.55 | $14.78 | $14.37 | $14.45 | $13.87 | 12,501,530 |
| 2017-02-06 | $14.15 | $14.67 | $14.08 | $14.64 | $14.05 | 14,799,260 |
| 2017-02-03 | $14.56 | $14.56 | $13.92 | $14.31 | $13.74 | 17,919,580 |
| 2017-02-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.01 | 0 |
| 2017-02-01 | $14.59 | $14.59 | $14.59 | $14.59 | $14.01 | 0 |
| 2017-01-31 | $14.59 | $14.59 | $14.59 | $14.59 | $14.01 | 0 |
| 2017-01-30 | $14.59 | $14.59 | $14.59 | $14.59 | $14.01 | 0 |
| 2017-01-27 | $14.59 | $14.59 | $14.59 | $14.59 | $14.01 | 0 |
| 2017-01-26 | $14.59 | $14.67 | $14.43 | $14.59 | $14.01 | 7,186,940 |
| 2017-01-25 | $14.52 | $14.62 | $14.35 | $14.48 | $13.90 | 7,795,160 |
| 2017-01-24 | $14.67 | $14.84 | $14.50 | $14.52 | $13.94 | 15,645,930 |
| 2017-01-23 | $14.10 | $14.47 | $14.10 | $14.46 | $13.88 | 17,175,270 |
| 2017-01-20 | $13.75 | $14.12 | $13.71 | $13.90 | $13.34 | 9,103,460 |
| 2017-01-19 | $13.86 | $13.97 | $13.76 | $13.78 | $13.23 | 6,446,140 |
| 2017-01-18 | $14.00 | $14.05 | $13.83 | $13.97 | $13.41 | 8,682,620 |
| 2017-01-17 | $13.61 | $14.11 | $13.60 | $14.04 | $13.48 | 14,336,410 |
| 2017-01-16 | $14.29 | $14.40 | $12.92 | $13.84 | $13.29 | 26,950,550 |
| 2017-01-13 | $14.38 | $14.74 | $14.10 | $14.25 | $13.68 | 17,417,880 |
| 2017-01-12 | $14.51 | $14.65 | $14.30 | $14.37 | $13.80 | 15,961,670 |
| 2017-01-11 | $14.84 | $15.10 | $14.54 | $14.58 | $14.00 | 19,367,860 |
| 2017-01-10 | $15.00 | $15.18 | $14.67 | $14.77 | $14.18 | 31,346,400 |
| 2017-01-09 | $14.23 | $15.38 | $14.23 | $15.18 | $14.57 | 54,072,170 |
| 2017-01-06 | $14.83 | $15.23 | $14.38 | $14.41 | $13.83 | 50,051,340 |
| 2017-01-05 | $13.88 | $14.84 | $13.79 | $14.51 | $13.93 | 36,262,510 |
| 2017-01-04 | $13.85 | $14.10 | $13.70 | $13.91 | $13.35 | 12,807,400 |
| 2017-01-03 | $13.57 | $13.94 | $13.55 | $13.86 | $13.31 | 12,913,150 |
| 2017-01-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.03 | 0 |
| 2016-12-30 | $13.68 | $13.75 | $13.42 | $13.57 | $13.03 | 11,938,410 |
| 2016-12-29 | $13.82 | $13.98 | $13.61 | $13.65 | $13.10 | 11,378,430 |
| 2016-12-28 | $13.65 | $13.99 | $13.55 | $13.94 | $13.38 | 11,555,700 |
| 2016-12-27 | $13.62 | $13.81 | $13.52 | $13.59 | $13.05 | 9,354,160 |
| 2016-12-26 | $13.70 | $13.83 | $13.33 | $13.63 | $13.09 | 11,980,310 |
| 2016-12-23 | $13.70 | $13.86 | $13.61 | $13.66 | $13.11 | 9,942,300 |
| 2016-12-22 | $13.67 | $13.85 | $13.58 | $13.76 | $13.21 | 10,477,650 |
| 2016-12-21 | $13.11 | $13.74 | $13.11 | $13.73 | $13.18 | 23,211,850 |
| 2016-12-20 | $13.22 | $13.23 | $12.87 | $13.11 | $12.59 | 10,909,550 |
| 2016-12-19 | $13.16 | $13.29 | $13.11 | $13.22 | $12.69 | 7,822,700 |
| 2016-12-16 | $13.35 | $13.45 | $13.15 | $13.17 | $12.64 | 10,981,610 |
| 2016-12-15 | $13.09 | $13.52 | $13.00 | $13.33 | $12.80 | 12,010,990 |
| 2016-12-14 | $13.13 | $13.38 | $12.94 | $13.07 | $12.55 | 10,659,900 |
| 2016-12-13 | $12.65 | $13.10 | $12.56 | $13.04 | $12.52 | 13,535,910 |
| 2016-12-12 | $13.52 | $13.68 | $12.65 | $12.68 | $12.17 | 18,988,150 |
| 2016-12-09 | $13.55 | $13.74 | $13.48 | $13.62 | $13.08 | 8,631,590 |
| 2016-12-08 | $14.08 | $14.10 | $13.55 | $13.58 | $13.04 | 17,288,410 |
| 2016-12-07 | $13.85 | $14.10 | $13.80 | $13.91 | $13.35 | 12,467,820 |
| 2016-12-06 | $13.62 | $14.00 | $13.60 | $13.89 | $13.33 | 16,929,990 |
| 2016-12-05 | $13.54 | $14.17 | $13.53 | $13.69 | $13.14 | 22,548,110 |
| 2016-12-02 | $13.90 | $13.99 | $13.60 | $13.65 | $13.10 | 18,885,010 |
| 2016-12-01 | $13.41 | $14.02 | $13.41 | $13.89 | $13.33 | 33,875,630 |
| 2016-11-30 | $13.31 | $13.55 | $13.00 | $13.32 | $12.79 | 19,528,580 |
| 2016-11-29 | $12.90 | $13.49 | $12.90 | $13.33 | $12.80 | 21,233,240 |
| 2016-11-28 | $12.98 | $13.11 | $12.85 | $12.96 | $12.44 | 11,301,060 |
| 2016-11-25 | $13.11 | $13.12 | $12.82 | $12.90 | $12.38 | 11,248,190 |
| 2016-11-24 | $13.20 | $13.22 | $13.01 | $13.08 | $12.56 | 10,513,680 |
| 2016-11-23 | $13.25 | $13.42 | $13.14 | $13.23 | $12.70 | 12,429,540 |
| 2016-11-22 | $13.21 | $13.38 | $13.07 | $13.23 | $12.70 | 13,235,470 |
| 2016-11-21 | $13.39 | $13.48 | $13.17 | $13.24 | $12.71 | 14,190,660 |
| 2016-11-18 | $13.40 | $13.67 | $13.31 | $13.42 | $12.88 | 22,231,110 |
| 2016-11-17 | $13.11 | $13.34 | $12.94 | $13.26 | $12.73 | 14,342,610 |
| 2016-11-16 | $13.10 | $13.35 | $13.03 | $13.09 | $12.57 | 13,386,100 |
| 2016-11-15 | $13.15 | $13.30 | $12.98 | $13.08 | $12.56 | 13,697,400 |
| 2016-11-14 | $12.83 | $13.40 | $12.75 | $13.15 | $12.62 | 28,831,420 |
| 2016-11-11 | $12.49 | $12.93 | $12.36 | $12.86 | $12.35 | 25,066,030 |
| 2016-11-10 | $12.38 | $12.55 | $12.26 | $12.44 | $11.94 | 12,798,250 |
| 2016-11-09 | $12.51 | $12.51 | $12.08 | $12.24 | $11.75 | 16,276,150 |
| 2016-11-08 | $12.40 | $12.63 | $12.40 | $12.52 | $12.02 | 12,874,470 |
| 2016-11-07 | $12.30 | $12.44 | $12.20 | $12.35 | $11.86 | 8,061,260 |
| 2016-11-04 | $12.42 | $12.50 | $12.22 | $12.24 | $11.75 | 10,050,870 |
| 2016-11-03 | $12.41 | $12.57 | $12.31 | $12.41 | $11.91 | 12,494,490 |
| 2016-11-02 | $12.55 | $12.70 | $12.41 | $12.42 | $11.92 | 11,085,990 |
| 2016-11-01 | $12.48 | $12.65 | $12.42 | $12.59 | $12.09 | 10,806,080 |
| 2016-10-31 | $12.40 | $12.50 | $12.26 | $12.47 | $11.97 | 0 |
| 2016-10-28 | $12.43 | $12.78 | $12.43 | $12.50 | $12.00 | 16,199,810 |
| 2016-10-27 | $12.65 | $12.65 | $12.38 | $12.48 | $11.98 | 11,805,800 |
| 2016-10-26 | $12.28 | $12.77 | $12.24 | $12.58 | $12.08 | 27,292,380 |
| 2016-10-25 | $12.38 | $12.42 | $12.24 | $12.28 | $11.79 | 9,833,430 |
| 2016-10-24 | $12.41 | $12.45 | $12.30 | $12.34 | $11.85 | 13,760,930 |
| 2016-10-21 | $12.10 | $12.49 | $11.99 | $12.45 | $11.95 | 23,411,350 |
| 2016-10-20 | $12.10 | $12.36 | $12.07 | $12.15 | $11.66 | 13,493,310 |
| 2016-10-19 | $12.09 | $12.23 | $12.04 | $12.07 | $11.59 | 10,569,520 |
| 2016-10-18 | $11.85 | $12.17 | $11.83 | $12.14 | $11.65 | 12,666,560 |
| 2016-10-17 | $12.17 | $12.17 | $11.82 | $11.86 | $11.39 | 12,476,700 |
| 2016-10-14 | $12.23 | $12.25 | $12.02 | $12.11 | $11.63 | 10,691,530 |
| 2016-10-13 | $12.25 | $12.34 | $12.15 | $12.23 | $11.74 | 8,687,090 |
| 2016-10-12 | $12.30 | $12.47 | $12.16 | $12.25 | $11.76 | 12,398,860 |
| 2016-10-11 | $12.18 | $12.48 | $12.11 | $12.38 | $11.89 | 18,775,180 |
| 2016-10-10 | $11.77 | $12.29 | $11.69 | $12.25 | $11.76 | 22,703,420 |
| 2016-10-07 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-10-06 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-10-05 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-10-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-10-03 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-09-30 | $11.76 | $11.88 | $11.65 | $11.69 | $11.22 | 8,196,330 |
| 2016-09-29 | $11.99 | $12.21 | $11.70 | $11.72 | $11.25 | 18,274,470 |
| 2016-09-28 | $11.55 | $11.82 | $11.41 | $11.79 | $11.32 | 13,509,920 |
| 2016-09-27 | $11.59 | $11.63 | $11.22 | $11.47 | $11.01 | 9,641,460 |
| 2016-09-26 | $11.86 | $11.86 | $11.57 | $11.60 | $11.14 | 10,598,150 |
| 2016-09-23 | $11.80 | $11.94 | $11.66 | $11.89 | $11.41 | 14,716,280 |
| 2016-09-22 | $11.87 | $11.90 | $11.74 | $11.80 | $11.33 | 10,503,740 |
| 2016-09-21 | $11.78 | $11.88 | $11.68 | $11.81 | $11.34 | 10,355,280 |
| 2016-09-20 | $11.75 | $11.84 | $11.63 | $11.80 | $11.33 | 10,353,880 |
| 2016-09-19 | $11.54 | $11.87 | $11.49 | $11.84 | $11.37 | 16,025,800 |
| 2016-09-16 | $11.49 | $11.49 | $11.49 | $11.49 | $11.03 | 0 |
| 2016-09-15 | $11.49 | $11.49 | $11.49 | $11.49 | $11.03 | 0 |
| 2016-09-14 | $11.50 | $11.62 | $11.41 | $11.49 | $11.03 | 8,096,330 |
| 2016-09-13 | $11.33 | $11.68 | $11.22 | $11.66 | $11.19 | 11,535,010 |
| 2016-09-12 | $11.58 | $11.58 | $11.23 | $11.25 | $10.80 | 14,136,720 |
| 2016-09-09 | $11.44 | $11.96 | $11.43 | $11.74 | $11.27 | 29,441,650 |
| 2016-09-08 | $11.50 | $11.57 | $11.32 | $11.43 | $10.97 | 8,692,320 |
| 2016-09-07 | $11.29 | $11.55 | $11.29 | $11.47 | $11.01 | 10,940,010 |
| 2016-09-06 | $11.25 | $11.39 | $11.11 | $11.34 | $10.89 | 8,042,750 |
| 2016-09-05 | $11.15 | $11.32 | $11.05 | $11.26 | $10.81 | 8,008,900 |
| 2016-09-02 | $11.18 | $11.32 | $11.02 | $11.10 | $10.66 | 9,102,370 |
| 2016-09-01 | $11.51 | $11.51 | $11.19 | $11.21 | $10.76 | 9,481,620 |
| 2016-08-31 | $11.50 | $11.56 | $11.41 | $11.48 | $11.02 | 6,188,500 |
| 2016-08-30 | $11.42 | $11.66 | $11.40 | $11.54 | $11.08 | 8,338,590 |
| 2016-08-29 | $11.56 | $11.64 | $11.39 | $11.42 | $10.96 | 8,181,110 |
| 2016-08-26 | $11.55 | $11.77 | $11.50 | $11.51 | $11.05 | 10,111,580 |
| 2016-08-25 | $11.67 | $11.67 | $11.41 | $11.48 | $11.02 | 11,560,650 |
| 2016-08-24 | $11.66 | $11.82 | $11.55 | $11.72 | $11.25 | 10,966,630 |
| 2016-08-23 | $11.55 | $11.75 | $11.51 | $11.66 | $11.19 | 10,281,060 |
| 2016-08-22 | $12.10 | $12.14 | $11.60 | $11.63 | $11.17 | 20,226,910 |
| 2016-08-19 | $11.88 | $12.35 | $11.87 | $12.08 | $11.60 | 25,145,370 |
| 2016-08-18 | $12.11 | $12.86 | $12.05 | $12.06 | $11.58 | 57,981,100 |
| 2016-08-17 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-08-16 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-08-15 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-08-12 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-08-11 | $11.69 | $11.69 | $11.69 | $11.69 | $11.22 | 0 |
| 2016-08-10 | $11.26 | $11.75 | $11.26 | $11.69 | $11.22 | 22,467,430 |
| 2016-08-09 | $11.33 | $11.39 | $11.21 | $11.30 | $10.85 | 9,231,560 |
| 2016-08-08 | $11.10 | $11.37 | $10.96 | $11.30 | $10.85 | 9,728,140 |
| 2016-08-05 | $11.15 | $11.43 | $11.03 | $11.13 | $10.69 | 13,875,540 |
| 2016-08-04 | $11.13 | $11.13 | $10.91 | $11.01 | $10.57 | 6,924,530 |
| 2016-08-03 | $11.08 | $11.18 | $10.96 | $11.13 | $10.69 | 9,409,520 |
| 2016-08-02 | $10.95 | $11.13 | $10.90 | $11.01 | $10.57 | 8,076,290 |
| 2016-08-01 | $10.88 | $11.10 | $10.66 | $11.01 | $10.57 | 13,368,010 |
| 2016-07-29 | $10.76 | $10.90 | $10.66 | $10.89 | $10.45 | 8,644,970 |
| 2016-07-28 | $10.69 | $10.94 | $10.60 | $10.74 | $10.31 | 14,059,720 |
| 2016-07-27 | $11.32 | $11.36 | $10.41 | $10.69 | $10.26 | 21,732,260 |
| 2016-07-26 | $11.13 | $11.37 | $11.12 | $11.32 | $10.87 | 11,462,410 |
| 2016-07-25 | $11.20 | $11.29 | $11.04 | $11.13 | $10.69 | 11,436,100 |
| 2016-07-22 | $11.52 | $11.54 | $11.17 | $11.21 | $10.76 | 15,471,440 |
| 2016-07-21 | $11.61 | $11.70 | $11.40 | $11.46 | $11.00 | 13,476,400 |
| 2016-07-20 | $11.43 | $11.76 | $11.38 | $11.61 | $11.15 | 20,953,000 |
| 2016-07-19 | $11.36 | $11.47 | $11.27 | $11.41 | $10.95 | 11,138,710 |
| 2016-07-18 | $11.38 | $11.66 | $11.31 | $11.39 | $10.93 | 19,847,290 |
| 2016-07-15 | $11.55 | $11.55 | $11.33 | $11.39 | $10.93 | 12,501,250 |
| 2016-07-14 | $11.66 | $11.70 | $11.40 | $11.51 | $11.05 | 16,935,290 |
| 2016-07-13 | $11.66 | $11.84 | $11.52 | $11.66 | $11.19 | 20,929,480 |
| 2016-07-12 | $11.82 | $11.82 | $11.41 | $11.66 | $11.19 | 28,842,890 |
| 2016-07-11 | $11.64 | $12.13 | $11.64 | $11.82 | $11.35 | 40,730,910 |
| 2016-07-08 | $11.24 | $11.86 | $11.19 | $11.54 | $11.08 | 40,896,420 |
| 2016-07-07 | $11.15 | $11.35 | $10.96 | $11.23 | $10.78 | 27,863,460 |
| 2016-07-06 | $11.05 | $11.24 | $11.00 | $11.11 | $10.67 | 19,761,170 |
| 2016-07-05 | $11.02 | $11.58 | $10.98 | $11.17 | $10.72 | 50,067,860 |
| 2016-07-04 | $10.56 | $11.11 | $10.53 | $11.02 | $10.58 | 29,440,460 |
| 2016-07-01 | $10.62 | $10.73 | $10.50 | $10.62 | $10.20 | 14,386,180 |
| 2016-06-30 | $10.81 | $10.91 | $10.40 | $10.63 | $10.21 | 19,789,030 |
| 2016-06-29 | $10.93 | $11.12 | $10.73 | $10.75 | $10.32 | 22,900,700 |
| 2016-06-28 | $10.52 | $11.03 | $10.52 | $10.86 | $10.43 | 34,133,330 |
| 2016-06-27 | $10.30 | $10.80 | $10.21 | $10.63 | $10.21 | 24,504,480 |
| 2016-06-24 | $10.65 | $10.65 | $10.05 | $10.36 | $9.95 | 33,518,970 |
| 2016-06-23 | $10.00 | $10.87 | $9.97 | $10.75 | $10.32 | 44,123,540 |
| 2016-06-22 | $9.92 | $10.01 | $9.87 | $10.00 | $9.60 | 9,428,430 |
| 2016-06-21 | $9.97 | $10.14 | $9.89 | $9.93 | $9.53 | 11,729,510 |
| 2016-06-20 | $9.99 | $10.00 | $9.81 | $9.92 | $9.52 | 7,023,260 |
| 2016-06-17 | $9.89 | $10.06 | $9.89 | $9.94 | $9.54 | 11,097,440 |
| 2016-06-16 | $10.12 | $10.14 | $9.86 | $9.91 | $9.51 | 15,993,050 |
| 2016-06-15 | $9.82 | $10.18 | $9.80 | $10.14 | $9.73 | 15,603,420 |
| 2016-06-14 | $9.86 | $9.99 | $9.78 | $9.94 | $9.54 | 8,956,660 |
| 2016-06-13 | $10.07 | $10.25 | $9.85 | $9.87 | $9.48 | 14,684,660 |
| 2016-06-10 | $10.29 | $10.29 | $10.29 | $10.29 | $9.88 | 0 |
| 2016-06-09 | $10.29 | $10.29 | $10.29 | $10.29 | $9.88 | 0 |
| 2016-06-08 | $10.37 | $10.39 | $10.09 | $10.29 | $9.88 | 15,329,170 |
| 2016-06-07 | $10.36 | $10.44 | $10.31 | $10.37 | $9.96 | 9,290,900 |
| 2016-06-06 | $10.52 | $10.55 | $10.33 | $10.37 | $9.96 | 11,609,340 |
| 2016-06-03 | $10.50 | $10.54 | $10.35 | $10.53 | $10.11 | 18,164,000 |
| 2016-06-02 | $10.48 | $10.75 | $10.40 | $10.51 | $10.09 | 19,849,760 |
| 2016-06-01 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 0 |
| 2016-05-31 | $9.93 | $10.32 | $9.93 | $10.31 | $9.90 | 23,473,720 |
| 2016-05-30 | $9.90 | $10.13 | $9.81 | $9.93 | $9.53 | 10,179,440 |
| 2016-05-27 | $10.01 | $10.07 | $9.96 | $9.97 | $9.57 | 9,878,810 |
| 2016-05-26 | $10.03 | $10.08 | $9.76 | $10.07 | $9.67 | 12,822,120 |
| 2016-05-25 | $10.15 | $10.20 | $9.97 | $10.02 | $9.62 | 9,843,670 |
| 2016-05-24 | $10.30 | $10.38 | $10.05 | $10.07 | $9.67 | 12,210,660 |
| 2016-05-23 | $10.15 | $10.42 | $10.12 | $10.36 | $9.95 | 17,220,790 |
| 2016-05-20 | $9.81 | $10.18 | $9.80 | $10.09 | $9.69 | 12,147,540 |
| 2016-05-19 | $9.90 | $10.14 | $9.86 | $9.96 | $9.56 | 13,199,940 |
| 2016-05-18 | $10.15 | $10.20 | $9.75 | $9.89 | $9.49 | 17,670,570 |
| 2016-05-17 | $10.29 | $10.52 | $10.20 | $10.30 | $9.89 | 19,306,760 |
| 2016-05-16 | $10.14 | $10.34 | $9.95 | $10.29 | $9.88 | 15,204,280 |
| 2016-05-13 | $10.08 | $10.45 | $10.02 | $10.22 | $9.81 | 16,513,960 |
| 2016-05-12 | $9.96 | $10.17 | $9.70 | $10.11 | $9.71 | 17,213,490 |
| 2016-05-11 | $10.51 | $10.62 | $10.21 | $10.22 | $9.81 | 20,344,330 |
| 2016-05-10 | $10.13 | $10.37 | $10.05 | $10.24 | $9.83 | 17,775,840 |
| 2016-05-09 | $10.71 | $10.75 | $10.00 | $10.07 | $9.67 | 31,619,390 |
| 2016-05-06 | $11.77 | $11.83 | $10.83 | $10.86 | $10.43 | 35,691,580 |
| 2016-05-05 | $11.63 | $11.71 | $11.54 | $11.70 | $11.23 | 19,855,390 |
| 2016-05-04 | $11.78 | $11.96 | $11.63 | $11.69 | $11.22 | 27,617,100 |
| 2016-05-03 | $11.53 | $11.94 | $11.39 | $11.88 | $11.41 | 32,085,360 |
| 2016-05-02 | $11.48 | $11.48 | $11.48 | $11.48 | $11.02 | 0 |
| 2016-04-29 | $11.49 | $11.78 | $11.36 | $11.48 | $11.02 | 19,335,120 |
| 2016-04-28 | $11.88 | $11.96 | $11.24 | $11.56 | $11.10 | 35,292,950 |
| 2016-04-27 | $12.40 | $12.47 | $11.90 | $11.92 | $11.44 | 42,922,750 |
| 2016-04-26 | $12.00 | $12.43 | $11.91 | $12.35 | $11.86 | 55,408,210 |
| 2016-04-25 | $11.63 | $12.30 | $11.47 | $11.89 | $11.41 | 48,066,210 |
| 2016-04-22 | $11.81 | $11.97 | $11.47 | $11.81 | $11.34 | 50,585,370 |
| 2016-04-21 | $11.40 | $12.49 | $11.32 | $12.04 | $11.56 | 87,924,800 |
| 2016-04-20 | $11.20 | $11.68 | $10.61 | $11.60 | $11.14 | 73,614,410 |
| 2016-04-19 | $11.18 | $11.26 | $11.02 | $11.09 | $10.65 | 19,691,390 |
| 2016-04-18 | $11.30 | $11.30 | $10.99 | $11.06 | $10.62 | 24,440,030 |
| 2016-04-15 | $11.45 | $11.74 | $11.39 | $11.49 | $11.03 | 31,282,900 |
| 2016-04-14 | $11.28 | $11.78 | $11.20 | $11.53 | $11.07 | 44,994,240 |
| 2016-04-13 | $11.23 | $11.48 | $11.14 | $11.20 | $10.75 | 53,935,800 |
| 2016-04-12 | $10.60 | $11.48 | $10.57 | $11.31 | $10.86 | 74,107,520 |
| 2016-04-11 | $10.25 | $10.86 | $10.20 | $10.68 | $10.25 | 44,359,490 |
| 2016-04-08 | $10.20 | $10.28 | $9.96 | $10.10 | $9.70 | 23,676,360 |
| 2016-04-07 | $10.71 | $10.79 | $10.31 | $10.33 | $9.92 | 28,123,920 |
| 2016-04-06 | $10.51 | $10.72 | $10.49 | $10.66 | $10.23 | 34,803,440 |
| 2016-04-05 | $10.28 | $10.59 | $10.21 | $10.56 | $10.14 | 28,529,620 |
| 2016-04-04 | $10.24 | $10.24 | $10.24 | $10.24 | $9.83 | 0 |
| 2016-04-01 | $10.48 | $10.49 | $10.08 | $10.24 | $9.83 | 23,212,310 |
| 2016-03-31 | $10.50 | $10.64 | $10.36 | $10.44 | $10.02 | 22,261,670 |
| 2016-03-30 | $10.24 | $10.47 | $10.13 | $10.46 | $10.04 | 22,539,060 |
| 2016-03-29 | $10.44 | $10.45 | $10.00 | $10.11 | $9.71 | 21,316,760 |
| 2016-03-28 | $10.55 | $10.85 | $10.36 | $10.38 | $9.97 | 29,025,820 |
| 2016-03-25 | $10.35 | $10.47 | $10.23 | $10.46 | $10.04 | 20,273,350 |
| 2016-03-24 | $10.51 | $10.65 | $10.30 | $10.33 | $9.92 | 24,030,650 |
| 2016-03-23 | $10.52 | $10.68 | $10.47 | $10.62 | $10.20 | 20,620,160 |
| 2016-03-22 | $10.60 | $10.84 | $10.51 | $10.58 | $10.16 | 35,500,570 |
| 2016-03-21 | $10.50 | $10.80 | $10.40 | $10.70 | $10.27 | 53,146,640 |
| 2016-03-18 | $9.91 | $10.54 | $9.86 | $10.32 | $9.91 | 67,944,460 |
| 2016-03-17 | $9.60 | $9.91 | $9.53 | $9.85 | $9.46 | 18,310,440 |
| 2016-03-16 | $9.77 | $9.86 | $9.53 | $9.53 | $9.15 | 12,265,640 |
| 2016-03-15 | $9.85 | $9.96 | $9.68 | $9.75 | $9.36 | 12,690,870 |
| 2016-03-14 | $9.71 | $9.95 | $9.65 | $9.90 | $9.50 | 21,977,870 |
| 2016-03-11 | $9.55 | $9.70 | $9.42 | $9.55 | $9.17 | 9,049,700 |
| 2016-03-10 | $9.92 | $10.04 | $9.62 | $9.68 | $9.29 | 13,540,390 |
| 2016-03-09 | $9.75 | $10.23 | $9.70 | $9.91 | $9.51 | 20,399,270 |
| 2016-03-08 | $10.00 | $10.07 | $9.56 | $10.00 | $9.60 | 19,656,940 |
| 2016-03-07 | $9.88 | $10.05 | $9.81 | $10.00 | $9.60 | 16,129,840 |
| 2016-03-04 | $9.95 | $10.29 | $9.60 | $9.78 | $9.39 | 27,607,930 |
| 2016-03-03 | $10.06 | $10.19 | $9.93 | $9.99 | $9.59 | 22,910,020 |
| 2016-03-02 | $9.40 | $10.10 | $9.35 | $9.99 | $9.59 | 20,512,370 |
| 2016-03-01 | $9.44 | $9.60 | $9.00 | $9.42 | $9.04 | 18,886,070 |
| 2016-02-29 | $10.38 | $10.40 | $9.30 | $9.32 | $8.95 | 21,665,120 |
| 2016-02-26 | $10.87 | $10.91 | $10.20 | $10.33 | $9.92 | 18,349,210 |
| 2016-02-25 | $11.95 | $11.95 | $10.77 | $10.77 | $10.34 | 23,929,090 |
| 2016-02-24 | $11.65 | $11.98 | $11.50 | $11.97 | $11.49 | 23,406,540 |
| 2016-02-23 | $11.80 | $11.89 | $11.53 | $11.72 | $11.25 | 19,254,120 |
| 2016-02-22 | $11.76 | $11.90 | $11.59 | $11.78 | $11.31 | 20,552,360 |
| 2016-02-19 | $11.65 | $11.74 | $11.41 | $11.53 | $11.07 | 14,828,840 |
| 2016-02-18 | $11.80 | $11.85 | $11.52 | $11.62 | $11.16 | 23,365,690 |
| 2016-02-17 | $11.79 | $12.11 | $10.50 | $11.89 | $11.41 | 47,831,730 |
| 2016-02-16 | $10.50 | $11.50 | $10.46 | $11.50 | $11.04 | 28,239,930 |
| 2016-02-15 | $10.21 | $10.55 | $10.11 | $10.45 | $10.03 | 8,125,400 |
| 2016-02-12 | $10.61 | $10.61 | $10.61 | $10.61 | $10.19 | 0 |
| 2016-02-11 | $10.61 | $10.61 | $10.61 | $10.61 | $10.19 | 0 |
| 2016-02-10 | $10.61 | $10.61 | $10.61 | $10.61 | $10.19 | 0 |
| 2016-02-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.19 | 0 |
| 2016-02-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.19 | 0 |
| 2016-02-05 | $10.76 | $10.85 | $10.60 | $10.61 | $10.19 | 13,204,820 |
| 2016-02-04 | $10.63 | $10.84 | $10.55 | $10.68 | $10.25 | 20,747,240 |
| 2016-02-03 | $10.16 | $10.72 | $9.92 | $10.53 | $10.11 | 21,896,120 |
| 2016-02-02 | $9.96 | $10.45 | $9.96 | $10.34 | $9.93 | 19,486,550 |
| 2016-02-01 | $10.77 | $10.84 | $9.86 | $9.96 | $9.56 | 25,017,140 |
| 2016-01-29 | $10.57 | $11.02 | $10.40 | $10.86 | $10.43 | 18,609,330 |
| 2016-01-28 | $11.40 | $11.53 | $10.60 | $10.67 | $10.24 | 14,659,590 |
| 2016-01-27 | $11.70 | $11.86 | $10.86 | $11.54 | $11.08 | 24,741,470 |
| 2016-01-26 | $12.09 | $12.85 | $11.30 | $11.82 | $11.35 | 26,735,250 |
| 2016-01-25 | $12.53 | $12.63 | $12.10 | $12.27 | $11.78 | 14,746,100 |
| 2016-01-22 | $12.80 | $13.18 | $12.05 | $12.41 | $11.91 | 18,324,500 |
| 2016-01-21 | $13.07 | $13.48 | $12.69 | $12.76 | $12.25 | 17,513,660 |
| 2016-01-20 | $13.55 | $13.82 | $13.21 | $13.31 | $12.78 | 12,267,790 |
| 2016-01-19 | $13.30 | $13.79 | $13.13 | $13.69 | $13.14 | 13,458,630 |
| 2016-01-18 | $12.82 | $13.52 | $12.82 | $13.30 | $12.77 | 10,683,540 |
| 2016-01-15 | $13.47 | $13.84 | $13.07 | $13.18 | $12.65 | 16,328,550 |
| 2016-01-14 | $12.68 | $13.85 | $12.65 | $13.65 | $13.10 | 24,877,660 |
| 2016-01-13 | $13.51 | $13.56 | $13.08 | $13.09 | $12.57 | 17,257,110 |
| 2016-01-12 | $13.39 | $13.73 | $13.18 | $13.43 | $12.89 | 15,371,550 |
| 2016-01-11 | $13.65 | $14.00 | $13.13 | $13.21 | $12.68 | 26,234,720 |
| 2016-01-08 | $14.50 | $14.62 | $13.00 | $14.08 | $13.52 | 25,130,540 |
| 2016-01-07 | $15.21 | $15.29 | $14.06 | $14.06 | $13.50 | 9,443,900 |
| 2016-01-06 | $15.53 | $15.72 | $15.17 | $15.62 | $15.00 | 23,260,470 |
| 2016-01-05 | $15.00 | $15.98 | $14.81 | $15.44 | $14.82 | 36,035,100 |
| 2016-01-04 | $18.20 | $18.35 | $16.04 | $16.08 | $15.44 | 24,739,430 |
| 2016-01-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.04 | 0 |
| 2015-12-31 | $17.46 | $18.14 | $17.40 | $17.75 | $17.04 | 36,077,350 |
| 2015-12-30 | $17.49 | $17.60 | $17.25 | $17.40 | $16.70 | 16,705,880 |
| 2015-12-29 | $17.32 | $17.59 | $17.23 | $17.42 | $16.72 | 12,031,210 |
| 2015-12-28 | $17.77 | $17.95 | $17.33 | $17.40 | $16.70 | 21,557,860 |
| 2015-12-25 | $17.62 | $18.00 | $17.55 | $17.67 | $16.96 | 13,402,590 |
| 2015-12-24 | $17.51 | $17.80 | $17.27 | $17.64 | $16.93 | 16,862,380 |
| 2015-12-23 | $18.07 | $18.15 | $17.51 | $17.57 | $16.87 | 22,081,310 |
| 2015-12-22 | $18.02 | $18.18 | $17.92 | $18.09 | $17.37 | 23,279,100 |
| 2015-12-21 | $17.70 | $18.48 | $17.60 | $18.24 | $17.51 | 33,099,820 |
| 2015-12-18 | $18.00 | $18.19 | $17.76 | $17.83 | $17.12 | 21,315,710 |
| 2015-12-17 | $17.64 | $18.10 | $17.63 | $18.08 | $17.36 | 27,994,690 |
| 2015-12-16 | $18.04 | $18.15 | $17.58 | $17.61 | $16.91 | 22,417,780 |
| 2015-12-15 | $17.83 | $18.33 | $17.50 | $18.09 | $17.37 | 31,464,720 |
| 2015-12-14 | $17.48 | $17.85 | $17.26 | $17.82 | $17.11 | 22,548,100 |
| 2015-12-11 | $17.29 | $17.87 | $17.13 | $17.72 | $17.01 | 25,210,290 |
| 2015-12-10 | $17.35 | $17.70 | $17.26 | $17.31 | $16.62 | 21,881,520 |
| 2015-12-09 | $17.69 | $17.93 | $17.16 | $17.49 | $16.79 | 27,086,790 |
| 2015-12-08 | $18.61 | $18.66 | $17.54 | $17.59 | $16.89 | 30,442,030 |
| 2015-12-07 | $18.32 | $19.06 | $18.32 | $18.74 | $17.99 | 22,631,920 |
| 2015-12-04 | $18.87 | $19.10 | $18.34 | $18.46 | $17.72 | 24,839,930 |
| 2015-12-03 | $18.67 | $19.05 | $18.57 | $19.01 | $18.25 | 23,861,990 |
| 2015-12-02 | $19.19 | $19.25 | $17.77 | $18.56 | $17.82 | 28,017,210 |
| 2015-12-01 | $18.50 | $19.14 | $18.30 | $19.05 | $18.29 | 34,324,100 |
| 2015-11-30 | $18.94 | $19.45 | $17.54 | $18.67 | $17.92 | 44,561,420 |
| 2015-11-27 | $20.81 | $20.96 | $18.71 | $19.03 | $18.27 | 62,186,280 |
| 2015-11-26 | $20.20 | $21.20 | $20.19 | $20.72 | $19.89 | 52,190,520 |
| 2015-11-25 | $20.60 | $20.92 | $20.18 | $20.38 | $19.57 | 47,822,350 |
| 2015-11-24 | $20.00 | $20.55 | $19.90 | $20.27 | $19.46 | 45,240,630 |
| 2015-11-23 | $22.01 | $22.22 | $20.04 | $20.16 | $19.35 | 106,111,570 |
| 2015-11-20 | $21.70 | $22.55 | $21.49 | $22.27 | $21.38 | 111,650,930 |
| 2015-11-19 | $25.06 | $25.06 | $21.12 | $22.04 | $21.16 | 191,020,810 |
| 2015-11-18 | $22.78 | $22.78 | $22.78 | $22.78 | $21.87 | 1,101,450 |
| 2015-11-17 | $20.71 | $20.71 | $20.71 | $20.71 | $19.88 | 1,516,070 |
| 2015-11-16 | $18.83 | $18.83 | $18.83 | $18.83 | $18.08 | 3,446,790 |
| 2015-11-13 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-11-12 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-11-11 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-11-10 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-11-09 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-11-06 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-11-05 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-11-04 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-11-03 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-11-02 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-30 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-29 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-28 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-27 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-26 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-23 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-22 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-21 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-20 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-19 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-16 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-15 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-14 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-13 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-12 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-09 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-08 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-07 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-06 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-05 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-02 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-10-01 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-30 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-29 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-28 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-25 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-24 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-23 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-22 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-21 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-18 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-17 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-16 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-15 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-14 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-11 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-10 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-09 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-08 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-07 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-04 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-03 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-02 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-09-01 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-31 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-28 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-27 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-26 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-25 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-24 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-21 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-20 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-19 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-18 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-17 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-14 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-13 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-12 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-11 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-10 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
| 2015-08-07 | $17.14 | $17.14 | $17.14 | $17.14 | $16.45 | 0 |
Baotou Beifang Chuangye Company Ltd (600967) News Headlines
Recent Baotou Beifang Chuangye Company Ltd (600967) News
Similar Companies to Baotou Beifang Chuangye Company Ltd (600967) 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 | -- | -- | -- |