Soochow Securities Company Ltd (601555) Exchange: SHG
Data as of Aug. 27, 2025
$9.39 ($-0.16) -1.68%
Soochow Securities Company Ltd - Daily Information
Click for more stock information on Soochow Securities Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.54 |
| Previous Close | $9.39 |
| High | $9.54 |
| Low | $9.37 |
| Adjusted Open | $9.54 |
| Previous Adjusted Close | $9.39 |
| Adjusted High | $9.54 |
| Adjusted Low | $9.37 |
About Soochow Securities Company Ltd (601555)
Soochow Securities Co., Ltd. is a China-based securities company principally engaged in securities brokerage, credit exchange, investment banking, proprietary investment and investment management businesses. The Company engages in securities brokerage, securities investment consulting, securities investment activities related financial consulting, securities underwriting and sponsor, securities proprietary trading, securities asset management, securities investment fund proxy sale, as well as intermediate introduction business for futures companies, among others. Through its subsidiaries, the Company is also involved in stock investment, financial consulting services, commodity future brokerage, as well as financial future brokerage. Through its associates, the Company is involved in fund raising, fund distribution and asset management.
Invest in Soochow Securities Company Ltd (601555)
Historical Stock Data for Soochow Securities Company Ltd (601555)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $9.54 | $9.54 | $9.37 | $9.39 | $9.39 | 92,545,740 |
| 2025-08-07 | $9.64 | $9.78 | $9.54 | $9.55 | $9.55 | 115,105,050 |
| 2025-08-06 | $9.52 | $9.70 | $9.46 | $9.68 | $9.68 | 95,474,850 |
| 2025-08-05 | $9.46 | $9.62 | $9.45 | $9.54 | $9.54 | 84,562,010 |
| 2025-08-04 | $9.45 | $9.65 | $9.40 | $9.47 | $9.47 | 84,470,430 |
| 2025-08-01 | $9.50 | $9.60 | $9.41 | $9.48 | $9.48 | 83,581,600 |
| 2025-07-31 | $9.74 | $9.85 | $9.48 | $9.55 | $9.55 | 112,454,360 |
| 2025-07-30 | $10.03 | $10.08 | $9.72 | $9.84 | $9.84 | 116,004,430 |
| 2025-07-29 | $10.17 | $10.21 | $9.91 | $10.08 | $10.08 | 124,302,040 |
| 2025-07-28 | $10.20 | $10.32 | $9.90 | $10.26 | $10.26 | 209,220,050 |
| 2025-07-25 | $10.23 | $10.57 | $10.01 | $10.37 | $10.37 | 235,368,020 |
| 2025-07-24 | $9.38 | $10.30 | $9.35 | $10.09 | $10.09 | 205,153,620 |
| 2025-07-23 | $9.31 | $9.61 | $9.31 | $9.45 | $9.45 | 146,386,730 |
| 2025-07-22 | $9.30 | $9.57 | $9.17 | $9.30 | $9.30 | 111,478,260 |
| 2025-07-21 | $8.91 | $9.37 | $8.85 | $9.27 | $9.27 | 154,006,810 |
| 2025-07-18 | $9.08 | $9.10 | $8.99 | $9.00 | $9.00 | 71,821,730 |
| 2025-07-17 | $9.06 | $9.12 | $9.02 | $9.06 | $9.06 | 62,166,730 |
| 2025-07-16 | $9.17 | $9.22 | $9.02 | $9.06 | $9.06 | 60,883,380 |
| 2025-07-15 | $9.20 | $9.38 | $9.12 | $9.16 | $9.16 | 103,612,500 |
| 2025-07-14 | $9.46 | $9.50 | $9.22 | $9.27 | $9.27 | 94,283,750 |
| 2025-07-11 | $9.18 | $9.68 | $9.10 | $9.39 | $9.39 | 232,527,450 |
| 2025-07-10 | $8.90 | $9.18 | $8.90 | $9.13 | $9.13 | 113,583,180 |
| 2025-07-09 | $9.03 | $9.03 | $8.90 | $8.92 | $8.92 | 40,724,000 |
| 2025-07-08 | $8.88 | $9.03 | $8.88 | $9.00 | $9.00 | 70,130,710 |
| 2025-07-07 | $8.83 | $8.93 | $8.82 | $8.90 | $8.90 | 32,425,060 |
| 2025-07-04 | $8.90 | $9.02 | $8.81 | $8.87 | $8.87 | 62,046,700 |
| 2025-07-03 | $8.90 | $8.98 | $8.88 | $8.90 | $8.90 | 40,276,420 |
| 2025-07-02 | $8.94 | $8.99 | $8.87 | $8.91 | $8.91 | 49,475,730 |
| 2025-06-30 | $8.77 | $8.83 | $8.63 | $8.75 | $8.75 | 71,433,240 |
| 2025-06-27 | $8.89 | $9.10 | $8.77 | $8.79 | $8.79 | 112,048,670 |
| 2025-06-26 | $9.00 | $9.03 | $8.75 | $8.88 | $8.88 | 106,618,410 |
| 2025-06-25 | $8.76 | $9.21 | $8.75 | $8.95 | $8.95 | 215,394,620 |
| 2025-06-24 | $8.82 | $9.01 | $8.76 | $8.78 | $8.78 | 116,913,280 |
| 2025-06-23 | $8.66 | $8.85 | $8.63 | $8.82 | $8.82 | 72,930,180 |
| 2025-06-20 | $8.53 | $8.83 | $8.50 | $8.77 | $8.77 | 100,783,620 |
| 2025-06-19 | $8.47 | $8.62 | $8.38 | $8.55 | $8.55 | 74,403,750 |
| 2025-06-18 | $8.76 | $8.81 | $8.42 | $8.52 | $8.52 | 75,625,140 |
| 2025-06-17 | $8.70 | $8.85 | $8.66 | $8.74 | $8.74 | 84,396,780 |
| 2025-06-13 | $8.26 | $8.41 | $8.22 | $8.38 | $8.38 | 91,581,220 |
| 2025-06-12 | $8.24 | $8.35 | $8.22 | $8.26 | $8.26 | 56,695,340 |
| 2025-06-11 | $8.15 | $8.42 | $8.15 | $8.30 | $8.30 | 81,752,700 |
| 2025-06-10 | $8.37 | $8.55 | $8.29 | $8.35 | $8.35 | 65,900,880 |
| 2025-06-09 | $8.45 | $8.49 | $8.36 | $8.40 | $8.40 | 53,426,840 |
| 2025-06-06 | $8.40 | $8.56 | $8.35 | $8.38 | $8.38 | 81,039,680 |
| 2025-06-05 | $8.18 | $8.49 | $8.17 | $8.41 | $8.41 | 101,640,670 |
| 2025-06-04 | $8.02 | $8.20 | $8.00 | $8.20 | $8.20 | 59,397,290 |
| 2025-06-03 | $7.93 | $8.04 | $7.91 | $8.01 | $8.01 | 34,218,180 |
| 2025-05-30 | $7.93 | $7.98 | $7.88 | $7.97 | $7.97 | 31,555,370 |
| 2025-05-29 | $7.88 | $7.98 | $7.87 | $7.95 | $7.95 | 28,773,910 |
| 2025-05-28 | $7.90 | $7.92 | $7.85 | $7.89 | $7.89 | 17,205,090 |
| 2025-05-27 | $7.84 | $7.91 | $7.81 | $7.89 | $7.89 | 23,309,680 |
| 2025-05-26 | $7.85 | $7.88 | $7.81 | $7.85 | $7.85 | 24,076,820 |
| 2025-05-23 | $7.94 | $8.00 | $7.87 | $7.88 | $7.88 | 37,470,820 |
| 2025-05-22 | $7.97 | $7.99 | $7.91 | $7.95 | $7.95 | 24,320,320 |
| 2025-05-21 | $7.97 | $8.02 | $7.96 | $7.99 | $7.99 | 27,776,300 |
| 2025-05-20 | $7.97 | $8.02 | $7.94 | $7.99 | $7.99 | 31,020,920 |
| 2025-05-19 | $7.97 | $8.00 | $7.93 | $7.97 | $7.97 | 28,129,270 |
| 2025-05-16 | $8.05 | $8.08 | $7.94 | $7.98 | $7.98 | 43,944,620 |
| 2025-05-15 | $8.13 | $8.18 | $8.05 | $8.05 | $8.05 | 55,551,200 |
| 2025-05-14 | $7.94 | $8.28 | $7.89 | $8.20 | $8.20 | 121,037,210 |
| 2025-05-13 | $8.01 | $8.01 | $7.89 | $7.95 | $7.95 | 50,006,430 |
| 2025-05-12 | $7.93 | $7.98 | $7.89 | $7.96 | $7.96 | 58,825,330 |
| 2025-05-09 | $7.94 | $7.94 | $7.86 | $7.89 | $7.89 | 28,394,440 |
| 2025-05-08 | $7.92 | $7.96 | $7.87 | $7.93 | $7.93 | 36,089,470 |
| 2025-05-07 | $8.09 | $8.12 | $7.89 | $7.95 | $7.95 | 69,072,490 |
| 2025-05-06 | $7.85 | $7.94 | $7.83 | $7.92 | $7.92 | 65,495,520 |
| 2025-04-30 | $7.86 | $7.93 | $7.80 | $7.83 | $7.83 | 45,558,190 |
| 2025-04-29 | $7.86 | $7.99 | $7.84 | $7.85 | $7.85 | 52,242,440 |
| 2025-04-28 | $7.91 | $8.01 | $7.84 | $7.89 | $7.89 | 74,576,280 |
| 2025-04-25 | $7.71 | $7.82 | $7.67 | $7.80 | $7.80 | 44,152,180 |
| 2025-04-24 | $7.64 | $7.82 | $7.62 | $7.68 | $7.68 | 52,856,240 |
| 2025-04-23 | $7.65 | $7.69 | $7.61 | $7.63 | $7.63 | 32,140,400 |
| 2025-04-22 | $7.62 | $7.68 | $7.61 | $7.63 | $7.63 | 34,901,330 |
| 2025-04-21 | $7.59 | $7.65 | $7.56 | $7.64 | $7.64 | 31,529,650 |
| 2025-04-18 | $7.54 | $7.62 | $7.52 | $7.60 | $7.60 | 30,890,460 |
| 2025-04-17 | $7.56 | $7.59 | $7.51 | $7.57 | $7.57 | 30,815,580 |
| 2025-04-16 | $7.51 | $7.59 | $7.45 | $7.59 | $7.59 | 41,285,580 |
| 2025-04-15 | $7.54 | $7.54 | $7.47 | $7.51 | $7.51 | 25,983,820 |
| 2025-04-14 | $7.56 | $7.57 | $7.49 | $7.53 | $7.53 | 43,196,280 |
| 2025-04-11 | $7.61 | $7.65 | $7.48 | $7.50 | $7.50 | 58,665,060 |
| 2025-04-10 | $7.59 | $7.68 | $7.50 | $7.58 | $7.58 | 111,080,540 |
| 2025-04-09 | $7.35 | $7.88 | $7.27 | $7.62 | $7.62 | 151,634,010 |
| 2025-04-08 | $7.07 | $7.18 | $7.04 | $7.16 | $7.16 | 52,824,240 |
| 2025-04-07 | $7.47 | $7.54 | $7.01 | $7.05 | $7.05 | 102,473,200 |
| 2025-04-03 | $7.81 | $7.88 | $7.77 | $7.79 | $7.79 | 28,199,210 |
| 2025-04-02 | $7.78 | $7.86 | $7.76 | $7.86 | $7.86 | 20,629,620 |
| 2025-04-01 | $7.80 | $7.86 | $7.76 | $7.77 | $7.77 | 26,488,190 |
| 2025-03-31 | $7.90 | $7.93 | $7.74 | $7.80 | $7.80 | 28,369,920 |
| 2025-03-28 | $7.92 | $7.96 | $7.89 | $7.91 | $7.91 | 19,933,740 |
| 2025-03-27 | $7.91 | $7.97 | $7.87 | $7.93 | $7.93 | 23,536,780 |
| 2025-03-26 | $7.92 | $7.96 | $7.91 | $7.92 | $7.92 | 19,308,280 |
| 2025-03-25 | $7.97 | $8.00 | $7.91 | $7.95 | $7.95 | 19,876,220 |
| 2025-03-24 | $7.94 | $7.98 | $7.88 | $7.96 | $7.96 | 25,469,570 |
| 2025-03-21 | $8.05 | $8.09 | $7.91 | $7.98 | $7.98 | 37,450,160 |
| 2025-03-20 | $8.14 | $8.15 | $8.05 | $8.06 | $8.06 | 31,686,160 |
| 2025-03-19 | $8.13 | $8.19 | $8.10 | $8.15 | $8.15 | 32,611,690 |
| 2025-03-18 | $8.17 | $8.18 | $8.10 | $8.12 | $8.12 | 27,907,590 |
| 2025-03-17 | $8.25 | $8.25 | $8.11 | $8.12 | $8.12 | 39,329,560 |
| 2025-03-14 | $8.02 | $8.28 | $8.02 | $8.21 | $8.21 | 86,284,100 |
| 2025-03-13 | $8.06 | $8.13 | $7.96 | $8.00 | $8.00 | 35,221,530 |
| 2025-03-12 | $8.03 | $8.14 | $8.00 | $8.09 | $8.09 | 36,860,080 |
| 2025-03-11 | $7.92 | $8.03 | $7.91 | $8.02 | $8.02 | 28,102,610 |
| 2025-03-10 | $8.04 | $8.05 | $7.95 | $7.99 | $7.99 | 25,739,220 |
| 2025-03-07 | $8.08 | $8.11 | $8.02 | $8.05 | $8.05 | 35,590,880 |
| 2025-03-06 | $8.07 | $8.17 | $8.01 | $8.13 | $8.13 | 62,633,010 |
| 2025-03-05 | $7.93 | $8.07 | $7.88 | $8.02 | $8.02 | 41,308,570 |
| 2025-03-04 | $7.88 | $8.01 | $7.87 | $7.95 | $7.95 | 28,756,570 |
| 2025-03-03 | $7.97 | $7.99 | $7.87 | $7.93 | $7.93 | 48,722,050 |
| 2025-02-28 | $8.05 | $8.14 | $7.92 | $7.99 | $7.99 | 61,678,610 |
| 2025-02-27 | $8.06 | $8.12 | $7.95 | $8.08 | $8.08 | 57,837,540 |
| 2025-02-26 | $7.96 | $8.11 | $7.96 | $8.10 | $8.10 | 53,031,200 |
| 2025-02-25 | $7.91 | $8.02 | $7.90 | $7.97 | $7.97 | 43,086,560 |
| 2025-02-24 | $8.10 | $8.11 | $7.95 | $7.98 | $7.98 | 77,239,720 |
| 2025-02-20 | $7.79 | $7.85 | $7.74 | $7.80 | $7.80 | 35,059,830 |
| 2025-02-19 | $7.74 | $7.87 | $7.73 | $7.82 | $7.82 | 39,710,770 |
| 2025-02-18 | $7.86 | $7.89 | $7.71 | $7.75 | $7.75 | 44,957,210 |
| 2025-02-17 | $7.94 | $7.97 | $7.83 | $7.88 | $7.88 | 42,786,980 |
| 2025-02-14 | $7.86 | $7.92 | $7.81 | $7.88 | $7.88 | 35,805,690 |
| 2025-02-13 | $7.88 | $7.97 | $7.80 | $7.88 | $7.88 | 60,579,170 |
| 2025-02-12 | $7.75 | $7.89 | $7.74 | $7.89 | $7.89 | 56,706,500 |
| 2025-02-11 | $7.77 | $7.81 | $7.66 | $7.78 | $7.78 | 43,374,580 |
| 2025-02-10 | $7.74 | $7.84 | $7.72 | $7.76 | $7.76 | 35,983,960 |
| 2025-02-07 | $7.59 | $7.84 | $7.56 | $7.75 | $7.75 | 64,168,010 |
| 2025-02-06 | $7.48 | $7.61 | $7.45 | $7.58 | $7.58 | 37,627,530 |
| 2025-02-05 | $7.55 | $7.60 | $7.47 | $7.50 | $7.50 | 30,881,790 |
| 2025-01-27 | $7.71 | $7.73 | $7.50 | $7.50 | $7.50 | 34,632,530 |
| 2025-01-24 | $7.60 | $7.72 | $7.57 | $7.68 | $7.68 | 42,698,530 |
| 2025-01-23 | $7.65 | $7.79 | $7.59 | $7.61 | $7.61 | 52,043,910 |
| 2025-01-22 | $7.52 | $7.56 | $7.43 | $7.53 | $7.53 | 27,129,060 |
| 2025-01-21 | $7.63 | $7.64 | $7.49 | $7.54 | $7.54 | 28,332,280 |
| 2025-01-20 | $7.58 | $7.63 | $7.53 | $7.57 | $7.57 | 31,328,800 |
| 2025-01-17 | $7.49 | $7.57 | $7.47 | $7.52 | $7.52 | 29,347,060 |
| 2025-01-16 | $7.53 | $7.67 | $7.44 | $7.52 | $7.52 | 40,095,360 |
| 2025-01-15 | $7.46 | $7.54 | $7.44 | $7.51 | $7.51 | 45,911,080 |
| 2025-01-14 | $7.29 | $7.52 | $7.28 | $7.49 | $7.49 | 54,693,440 |
| 2025-01-13 | $7.18 | $7.30 | $7.16 | $7.28 | $7.28 | 28,210,060 |
| 2025-01-09 | $7.39 | $7.44 | $7.33 | $7.35 | $7.35 | 25,301,960 |
| 2025-01-08 | $7.44 | $7.47 | $7.25 | $7.43 | $7.43 | 48,306,410 |
| 2025-01-07 | $7.46 | $7.49 | $7.36 | $7.46 | $7.46 | 36,592,730 |
| 2025-01-06 | $7.39 | $7.48 | $7.34 | $7.42 | $7.42 | 35,379,150 |
| 2025-01-03 | $7.49 | $7.58 | $7.35 | $7.39 | $7.39 | 51,348,540 |
| 2025-01-02 | $7.83 | $7.83 | $7.38 | $7.46 | $7.46 | 71,290,710 |
| 2024-12-31 | $8.22 | $8.23 | $7.80 | $7.80 | $7.80 | 81,326,760 |
| 2024-12-30 | $8.12 | $8.23 | $8.11 | $8.22 | $8.22 | 39,108,490 |
| 2024-12-27 | $8.09 | $8.25 | $8.09 | $8.14 | $8.14 | 51,986,890 |
| 2024-12-26 | $8.06 | $8.13 | $8.05 | $8.07 | $8.07 | 24,965,020 |
| 2024-12-25 | $8.10 | $8.12 | $7.98 | $8.08 | $8.08 | 38,570,830 |
| 2024-12-24 | $7.98 | $8.11 | $7.97 | $8.10 | $8.10 | 40,134,470 |
| 2024-12-23 | $8.07 | $8.13 | $7.95 | $7.96 | $7.96 | 41,774,090 |
| 2024-12-20 | $8.06 | $8.13 | $8.05 | $8.08 | $8.08 | 28,700,090 |
| 2024-12-19 | $8.02 | $8.08 | $7.95 | $8.07 | $8.07 | 37,227,400 |
| 2024-12-18 | $8.10 | $8.15 | $8.07 | $8.08 | $8.08 | 29,217,550 |
| 2024-12-17 | $8.10 | $8.15 | $8.05 | $8.09 | $8.09 | 40,146,080 |
| 2024-12-16 | $8.16 | $8.21 | $8.07 | $8.11 | $8.11 | 43,815,930 |
| 2024-12-13 | $8.32 | $8.32 | $8.17 | $8.18 | $8.18 | 71,381,210 |
| 2024-12-12 | $8.27 | $8.44 | $8.23 | $8.39 | $8.39 | 59,905,690 |
| 2024-12-11 | $8.25 | $8.31 | $8.23 | $8.26 | $8.26 | 41,837,230 |
| 2024-12-10 | $8.64 | $8.64 | $8.21 | $8.25 | $8.25 | 107,346,650 |
| 2024-12-09 | $8.29 | $8.35 | $8.16 | $8.24 | $8.24 | 50,301,790 |
| 2024-12-06 | $8.21 | $8.40 | $8.16 | $8.33 | $8.33 | 71,362,550 |
| 2024-12-05 | $8.17 | $8.28 | $8.16 | $8.23 | $8.23 | 38,122,010 |
| 2024-12-04 | $8.29 | $8.31 | $8.15 | $8.20 | $8.20 | 45,671,910 |
| 2024-12-03 | $8.26 | $8.33 | $8.18 | $8.29 | $8.29 | 53,578,480 |
| 2024-12-02 | $8.20 | $8.33 | $8.18 | $8.26 | $8.26 | 53,242,760 |
| 2024-11-29 | $8.07 | $8.40 | $8.05 | $8.22 | $8.22 | 84,787,740 |
| 2024-11-28 | $8.04 | $8.23 | $8.00 | $8.07 | $8.07 | 71,876,850 |
| 2024-11-27 | $7.83 | $8.03 | $7.78 | $8.03 | $8.03 | 58,501,030 |
| 2024-11-26 | $7.84 | $7.96 | $7.81 | $7.82 | $7.82 | 43,681,040 |
| 2024-11-25 | $7.86 | $7.91 | $7.73 | $7.86 | $7.86 | 51,574,160 |
| 2024-11-22 | $8.14 | $8.17 | $7.87 | $7.87 | $7.87 | 100,084,090 |
| 2024-11-21 | $8.11 | $8.32 | $8.06 | $8.19 | $8.19 | 90,382,870 |
| 2024-11-20 | $8.05 | $8.15 | $8.03 | $8.11 | $8.11 | 51,304,070 |
| 2024-11-19 | $8.08 | $8.13 | $7.93 | $8.11 | $8.11 | 64,800,150 |
| 2024-11-18 | $8.10 | $8.27 | $7.98 | $8.03 | $8.03 | 81,997,900 |
| 2024-11-15 | $8.33 | $8.38 | $8.03 | $8.04 | $8.04 | 92,816,570 |
| 2024-11-14 | $8.50 | $8.55 | $8.28 | $8.34 | $8.34 | 84,277,760 |
| 2024-11-13 | $8.43 | $8.58 | $8.34 | $8.50 | $8.50 | 75,988,670 |
| 2024-11-12 | $8.75 | $8.82 | $8.39 | $8.49 | $8.49 | 132,586,370 |
| 2024-11-11 | $8.70 | $8.78 | $8.61 | $8.73 | $8.73 | 115,821,160 |
| 2024-11-08 | $9.30 | $9.30 | $8.77 | $8.79 | $8.79 | 170,259,330 |
| 2024-11-07 | $8.54 | $9.18 | $8.51 | $9.08 | $9.08 | 190,384,190 |
| 2024-11-06 | $8.80 | $8.97 | $8.57 | $8.64 | $8.64 | 172,332,980 |
| 2024-11-05 | $8.34 | $8.86 | $8.27 | $8.78 | $8.78 | 187,020,730 |
| 2024-11-04 | $8.21 | $8.34 | $8.18 | $8.34 | $8.34 | 117,428,950 |
| 2024-11-01 | $8.21 | $8.32 | $8.05 | $8.13 | $8.13 | 150,456,700 |
| 2024-10-31 | $7.95 | $8.29 | $7.91 | $8.14 | $8.14 | 164,144,990 |
| 2024-10-30 | $7.88 | $8.11 | $7.86 | $7.95 | $7.95 | 131,692,690 |
| 2024-10-29 | $7.94 | $8.07 | $7.82 | $7.82 | $7.82 | 83,202,990 |
| 2024-10-28 | $7.85 | $7.92 | $7.82 | $7.89 | $7.89 | 55,492,190 |
| 2024-10-25 | $7.79 | $7.97 | $7.77 | $7.88 | $7.88 | 66,259,980 |
| 2024-10-24 | $7.75 | $7.82 | $7.70 | $7.77 | $7.77 | 54,689,780 |
| 2024-10-23 | $7.85 | $7.94 | $7.76 | $7.79 | $7.79 | 89,225,300 |
| 2024-10-22 | $7.75 | $7.86 | $7.75 | $7.82 | $7.82 | 63,975,600 |
| 2024-10-21 | $7.83 | $7.88 | $7.71 | $7.79 | $7.79 | 97,601,590 |
| 2024-10-18 | $7.51 | $8.18 | $7.46 | $7.89 | $7.89 | 146,311,740 |
| 2024-10-17 | $7.65 | $7.76 | $7.50 | $7.52 | $7.52 | 65,499,500 |
| 2024-10-16 | $7.46 | $7.84 | $7.45 | $7.67 | $7.67 | 91,331,690 |
| 2024-10-15 | $7.81 | $7.96 | $7.66 | $7.67 | $7.67 | 89,164,310 |
| 2024-10-14 | $7.86 | $7.95 | $7.50 | $7.91 | $7.91 | 125,583,980 |
| 2024-10-11 | $7.97 | $8.10 | $7.70 | $7.80 | $7.80 | 113,394,600 |
| 2024-10-10 | $8.39 | $8.59 | $7.85 | $8.05 | $8.05 | 188,878,540 |
| 2024-10-09 | $8.75 | $9.15 | $8.33 | $8.35 | $8.35 | 343,767,480 |
| 2024-10-08 | $9.26 | $9.26 | $8.83 | $9.26 | $9.26 | 352,994,990 |
| 2024-09-30 | $8.35 | $8.42 | $8.06 | $8.42 | $8.42 | 218,993,260 |
| 2024-09-27 | $7.47 | $7.65 | $7.29 | $7.65 | $7.65 | 132,403,610 |
| 2024-09-26 | $6.70 | $7.13 | $6.68 | $7.12 | $7.12 | 127,551,280 |
| 2024-09-25 | $6.68 | $6.91 | $6.67 | $6.74 | $6.74 | 125,200,170 |
| 2024-09-24 | $6.25 | $6.53 | $6.21 | $6.52 | $6.52 | 88,089,450 |
| 2024-09-23 | $6.23 | $6.24 | $6.16 | $6.19 | $6.19 | 25,535,040 |
| 2024-09-20 | $6.16 | $6.24 | $6.14 | $6.23 | $6.23 | 27,286,690 |
| 2024-09-19 | $6.13 | $6.27 | $6.06 | $6.17 | $6.17 | 35,452,420 |
| 2024-09-18 | $6.12 | $6.13 | $5.99 | $6.10 | $6.10 | 21,627,080 |
| 2024-09-13 | $6.11 | $6.19 | $6.09 | $6.12 | $6.12 | 23,802,100 |
| 2024-09-12 | $6.07 | $6.13 | $6.05 | $6.09 | $6.09 | 21,221,690 |
| 2024-09-11 | $6.04 | $6.10 | $6.02 | $6.06 | $6.06 | 15,916,600 |
| 2024-09-10 | $6.14 | $6.14 | $5.96 | $6.07 | $6.07 | 26,529,760 |
| 2024-09-09 | $6.05 | $6.20 | $6.02 | $6.12 | $6.12 | 33,189,140 |
| 2024-09-06 | $6.23 | $6.26 | $6.09 | $6.12 | $6.12 | 44,798,470 |
| 2024-09-05 | $6.05 | $6.13 | $6.05 | $6.11 | $6.11 | 15,309,440 |
| 2024-09-04 | $6.06 | $6.14 | $6.05 | $6.06 | $6.06 | 20,019,210 |
| 2024-09-03 | $6.06 | $6.14 | $6.04 | $6.09 | $6.09 | 19,379,990 |
| 2024-09-02 | $6.22 | $6.23 | $6.07 | $6.07 | $6.07 | 30,820,250 |
| 2024-08-30 | $6.07 | $6.31 | $6.07 | $6.23 | $6.23 | 46,163,320 |
| 2024-08-29 | $5.99 | $6.12 | $5.99 | $6.08 | $6.08 | 25,129,090 |
| 2024-08-28 | $6.01 | $6.06 | $5.98 | $6.03 | $6.03 | 16,784,220 |
| 2024-08-27 | $6.07 | $6.08 | $5.96 | $6.00 | $6.00 | 23,291,800 |
| 2024-08-26 | $5.97 | $6.15 | $5.96 | $6.09 | $6.09 | 32,275,360 |
| 2024-08-23 | $5.90 | $5.99 | $5.88 | $5.95 | $5.95 | 16,243,750 |
| 2024-08-22 | $5.98 | $6.03 | $5.89 | $5.91 | $5.91 | 23,621,820 |
| 2024-08-21 | $6.03 | $6.05 | $5.97 | $5.99 | $5.99 | 18,458,090 |
| 2024-08-20 | $6.14 | $6.15 | $6.01 | $6.02 | $6.02 | 26,680,320 |
| 2024-08-19 | $6.11 | $6.19 | $6.10 | $6.13 | $6.13 | 20,106,250 |
| 2024-08-16 | $6.17 | $6.19 | $6.11 | $6.13 | $6.13 | 17,287,340 |
| 2024-08-15 | $6.10 | $6.23 | $6.08 | $6.18 | $6.18 | 27,975,730 |
| 2024-08-14 | $6.15 | $6.20 | $6.10 | $6.10 | $6.10 | 17,975,970 |
| 2024-08-13 | $6.13 | $6.18 | $6.09 | $6.18 | $6.18 | 19,644,990 |
| 2024-08-12 | $6.11 | $6.14 | $6.09 | $6.13 | $6.13 | 14,067,100 |
| 2024-08-09 | $6.23 | $6.27 | $6.14 | $6.14 | $6.14 | 19,529,290 |
| 2024-08-08 | $6.17 | $6.28 | $6.16 | $6.20 | $6.20 | 20,789,180 |
| 2024-08-07 | $6.23 | $6.23 | $6.15 | $6.17 | $6.17 | 20,042,000 |
| 2024-08-06 | $6.23 | $6.27 | $6.17 | $6.22 | $6.22 | 23,513,930 |
| 2024-08-05 | $6.24 | $6.32 | $6.18 | $6.18 | $6.18 | 32,420,090 |
| 2024-08-02 | $6.30 | $6.35 | $6.18 | $6.20 | $6.20 | 30,823,320 |
| 2024-08-01 | $6.37 | $6.40 | $6.31 | $6.33 | $6.33 | 46,445,830 |
| 2024-07-31 | $6.07 | $6.44 | $6.05 | $6.36 | $6.36 | 67,248,110 |
| 2024-07-30 | $6.00 | $6.07 | $5.98 | $6.05 | $6.05 | 18,061,360 |
| 2024-07-29 | $6.02 | $6.07 | $5.98 | $6.02 | $6.02 | 16,041,530 |
| 2024-07-26 | $5.91 | $6.04 | $5.90 | $6.03 | $6.03 | 27,086,260 |
| 2024-07-25 | $5.81 | $5.95 | $5.81 | $5.89 | $5.89 | 26,830,520 |
| 2024-07-24 | $5.86 | $5.90 | $5.82 | $5.83 | $5.83 | 22,510,970 |
| 2024-07-23 | $5.97 | $6.02 | $5.87 | $5.88 | $5.88 | 22,672,370 |
| 2024-07-22 | $6.04 | $6.06 | $5.92 | $5.98 | $5.98 | 28,868,580 |
| 2024-07-19 | $5.94 | $6.01 | $5.93 | $6.00 | $6.00 | 29,070,230 |
| 2024-07-18 | $5.96 | $5.98 | $5.84 | $5.97 | $5.97 | 27,747,170 |
| 2024-07-17 | $5.92 | $5.96 | $5.91 | $5.94 | $5.94 | 21,857,080 |
| 2024-07-16 | $5.91 | $5.93 | $5.86 | $5.91 | $5.91 | 16,843,920 |
| 2024-07-15 | $5.91 | $5.96 | $5.86 | $5.89 | $5.89 | 20,968,160 |
| 2024-07-12 | $5.90 | $5.95 | $5.88 | $5.93 | $5.93 | 22,211,200 |
| 2024-07-11 | $5.86 | $5.93 | $5.83 | $5.90 | $5.90 | 27,876,360 |
| 2024-07-10 | $5.77 | $5.87 | $5.74 | $5.79 | $5.79 | 23,665,110 |
| 2024-07-09 | $5.62 | $5.82 | $5.59 | $5.79 | $5.79 | 39,936,180 |
| 2024-07-08 | $5.76 | $5.76 | $5.57 | $5.60 | $5.60 | 38,757,820 |
| 2024-07-05 | $5.81 | $5.84 | $5.70 | $5.78 | $5.78 | 28,840,050 |
| 2024-07-04 | $5.96 | $5.98 | $5.80 | $5.80 | $5.80 | 27,942,990 |
| 2024-07-03 | $5.92 | $6.00 | $5.91 | $5.95 | $5.95 | 22,462,380 |
| 2024-07-02 | $5.91 | $6.00 | $5.91 | $5.92 | $5.92 | 26,635,440 |
| 2024-07-01 | $5.90 | $5.95 | $5.82 | $5.93 | $5.93 | 30,019,820 |
| 2024-06-28 | $6.02 | $6.08 | $5.90 | $5.90 | $5.90 | 46,346,960 |
| 2024-06-27 | $6.12 | $6.12 | $6.02 | $6.02 | $6.02 | 25,975,260 |
| 2024-06-26 | $6.04 | $6.14 | $6.01 | $6.11 | $6.11 | 22,883,120 |
| 2024-06-25 | $6.20 | $6.21 | $6.03 | $6.06 | $6.06 | 33,647,730 |
| 2024-06-24 | $6.25 | $6.27 | $6.14 | $6.18 | $6.18 | 26,691,210 |
| 2024-06-21 | $6.29 | $6.30 | $6.24 | $6.28 | $6.28 | 21,457,720 |
| 2024-06-20 | $6.34 | $6.36 | $6.24 | $6.25 | $6.25 | 23,548,180 |
| 2024-06-19 | $6.38 | $6.40 | $6.32 | $6.35 | $6.35 | 24,359,110 |
| 2024-06-18 | $6.30 | $6.40 | $6.29 | $6.37 | $6.37 | 26,050,510 |
| 2024-06-17 | $6.25 | $6.35 | $6.22 | $6.31 | $6.31 | 35,639,180 |
| 2024-06-14 | $6.15 | $6.32 | $6.13 | $6.29 | $6.29 | 54,263,480 |
| 2024-06-13 | $6.21 | $6.24 | $6.16 | $6.17 | $6.17 | 26,587,180 |
| 2024-06-12 | $6.35 | $6.39 | $6.34 | $6.36 | $6.36 | 21,164,600 |
| 2024-06-11 | $6.37 | $6.42 | $6.34 | $6.37 | $6.37 | 27,584,960 |
| 2024-06-07 | $6.37 | $6.40 | $6.29 | $6.37 | $6.37 | 33,842,910 |
| 2024-06-06 | $6.41 | $6.44 | $6.32 | $6.35 | $6.35 | 35,444,370 |
| 2024-06-05 | $6.47 | $6.48 | $6.41 | $6.41 | $6.41 | 27,052,990 |
| 2024-06-04 | $6.41 | $6.48 | $6.41 | $6.47 | $6.47 | 24,686,580 |
| 2024-06-03 | $6.43 | $6.48 | $6.38 | $6.43 | $6.43 | 33,443,910 |
| 2024-05-31 | $6.46 | $6.50 | $6.45 | $6.45 | $6.45 | 20,326,260 |
| 2024-05-30 | $6.44 | $6.47 | $6.40 | $6.44 | $6.44 | 23,087,700 |
| 2024-05-29 | $6.44 | $6.52 | $6.42 | $6.44 | $6.44 | 24,443,570 |
| 2024-05-28 | $6.50 | $6.52 | $6.42 | $6.44 | $6.44 | 23,875,530 |
| 2024-05-27 | $6.48 | $6.52 | $6.44 | $6.50 | $6.50 | 24,748,810 |
| 2024-05-24 | $6.50 | $6.56 | $6.45 | $6.46 | $6.46 | 21,852,040 |
| 2024-05-23 | $6.65 | $6.66 | $6.51 | $6.52 | $6.52 | 36,475,430 |
| 2024-05-22 | $6.62 | $6.70 | $6.62 | $6.67 | $6.67 | 30,840,640 |
| 2024-05-21 | $6.69 | $6.69 | $6.62 | $6.65 | $6.65 | 28,203,350 |
| 2024-05-20 | $6.69 | $6.75 | $6.67 | $6.69 | $6.69 | 40,920,200 |
| 2024-05-17 | $6.60 | $6.70 | $6.57 | $6.69 | $6.69 | 34,485,140 |
| 2024-05-16 | $6.62 | $6.67 | $6.57 | $6.58 | $6.58 | 43,532,970 |
| 2024-05-15 | $6.82 | $6.83 | $6.59 | $6.60 | $6.60 | 51,793,560 |
| 2024-05-14 | $6.76 | $6.79 | $6.69 | $6.78 | $6.78 | 41,863,740 |
| 2024-05-13 | $6.76 | $6.83 | $6.69 | $6.77 | $6.77 | 39,511,770 |
| 2024-05-10 | $6.73 | $6.80 | $6.70 | $6.76 | $6.76 | 35,755,370 |
| 2024-05-09 | $6.67 | $6.78 | $6.67 | $6.72 | $6.72 | 32,023,940 |
| 2024-05-08 | $6.75 | $6.77 | $6.67 | $6.68 | $6.68 | 28,921,820 |
| 2024-05-07 | $6.80 | $6.81 | $6.71 | $6.76 | $6.76 | 37,133,230 |
| 2024-05-06 | $6.93 | $6.98 | $6.75 | $6.80 | $6.80 | 63,928,760 |
| 2024-04-30 | $6.88 | $6.91 | $6.79 | $6.84 | $6.84 | 54,158,400 |
| 2024-04-29 | $6.68 | $6.92 | $6.65 | $6.89 | $6.89 | 93,849,640 |
| 2024-04-26 | $6.40 | $6.72 | $6.35 | $6.69 | $6.69 | 111,297,090 |
| 2024-04-25 | $6.29 | $6.34 | $6.26 | $6.30 | $6.30 | 28,723,670 |
| 2024-04-24 | $6.26 | $6.33 | $6.25 | $6.31 | $6.31 | 38,080,920 |
| 2024-04-23 | $6.27 | $6.30 | $6.24 | $6.26 | $6.26 | 39,870,740 |
| 2024-04-22 | $6.24 | $6.34 | $6.22 | $6.24 | $6.24 | 42,720,380 |
| 2024-04-19 | $6.33 | $6.40 | $6.23 | $6.27 | $6.27 | 63,822,130 |
| 2024-04-18 | $6.20 | $6.44 | $6.18 | $6.38 | $6.38 | 107,066,930 |
| 2024-04-17 | $6.26 | $6.29 | $6.02 | $6.28 | $6.28 | 162,586,760 |
| 2024-04-16 | $6.70 | $6.72 | $6.50 | $6.51 | $6.51 | 50,886,490 |
| 2024-04-15 | $6.69 | $6.83 | $6.50 | $6.75 | $6.75 | 64,057,720 |
| 2024-04-12 | $6.77 | $6.80 | $6.65 | $6.65 | $6.65 | 36,692,360 |
| 2024-04-11 | $6.79 | $6.88 | $6.76 | $6.77 | $6.77 | 35,851,430 |
| 2024-04-10 | $6.93 | $6.96 | $6.80 | $6.82 | $6.82 | 33,267,670 |
| 2024-04-09 | $6.90 | $7.04 | $6.90 | $6.95 | $6.95 | 25,667,780 |
| 2024-04-08 | $6.93 | $7.00 | $6.86 | $6.90 | $6.90 | 30,370,690 |
| 2024-04-03 | $7.05 | $7.07 | $6.98 | $7.00 | $7.00 | 25,750,990 |
| 2024-04-02 | $7.03 | $7.14 | $7.01 | $7.05 | $7.05 | 41,422,540 |
| 2024-04-01 | $6.93 | $7.07 | $6.91 | $7.06 | $7.06 | 48,753,540 |
| 2024-03-29 | $6.72 | $6.89 | $6.70 | $6.85 | $6.85 | 39,456,000 |
| 2024-03-28 | $6.70 | $6.80 | $6.69 | $6.73 | $6.73 | 31,778,050 |
| 2024-03-27 | $6.82 | $6.82 | $6.68 | $6.69 | $6.69 | 31,839,130 |
| 2024-03-26 | $6.83 | $6.87 | $6.76 | $6.82 | $6.82 | 36,753,560 |
| 2024-03-25 | $6.95 | $6.96 | $6.82 | $6.83 | $6.83 | 48,764,460 |
| 2024-03-22 | $7.13 | $7.15 | $6.99 | $7.01 | $7.01 | 48,306,510 |
| 2024-03-21 | $7.17 | $7.22 | $7.12 | $7.15 | $7.15 | 41,778,910 |
| 2024-03-20 | $7.13 | $7.18 | $7.10 | $7.15 | $7.15 | 32,013,070 |
| 2024-03-19 | $7.26 | $7.26 | $7.14 | $7.14 | $7.14 | 38,824,780 |
| 2024-03-18 | $7.20 | $7.32 | $7.18 | $7.28 | $7.28 | 56,943,430 |
| 2024-03-15 | $7.09 | $7.16 | $7.05 | $7.15 | $7.15 | 39,447,250 |
| 2024-03-14 | $7.15 | $7.20 | $7.08 | $7.11 | $7.11 | 41,254,680 |
| 2024-03-13 | $7.28 | $7.29 | $7.16 | $7.18 | $7.18 | 43,087,990 |
| 2024-03-12 | $7.29 | $7.34 | $7.21 | $7.31 | $7.31 | 49,693,960 |
| 2024-03-11 | $7.18 | $7.28 | $7.16 | $7.26 | $7.26 | 46,176,580 |
| 2024-03-08 | $7.11 | $7.33 | $7.11 | $7.19 | $7.19 | 49,205,640 |
| 2024-03-07 | $7.21 | $7.26 | $7.09 | $7.09 | $7.09 | 49,770,590 |
| 2024-03-06 | $7.19 | $7.32 | $7.11 | $7.20 | $7.20 | 47,360,650 |
| 2024-03-05 | $7.21 | $7.24 | $7.14 | $7.17 | $7.17 | 46,890,860 |
| 2024-03-04 | $7.32 | $7.35 | $7.21 | $7.25 | $7.25 | 47,665,890 |
| 2024-03-01 | $7.28 | $7.40 | $7.22 | $7.34 | $7.34 | 66,538,450 |
| 2024-02-29 | $7.08 | $7.33 | $7.08 | $7.30 | $7.30 | 84,424,480 |
| 2024-02-28 | $7.19 | $7.49 | $7.17 | $7.17 | $7.17 | 155,893,460 |
| 2024-02-27 | $7.01 | $7.14 | $7.01 | $7.13 | $7.13 | 53,055,050 |
| 2024-02-26 | $7.05 | $7.10 | $7.00 | $7.03 | $7.03 | 51,877,880 |
| 2024-02-23 | $7.04 | $7.10 | $6.96 | $7.08 | $7.08 | 65,433,430 |
| 2024-02-22 | $6.94 | $7.09 | $6.93 | $7.03 | $7.03 | 56,973,040 |
| 2024-02-21 | $6.88 | $7.19 | $6.83 | $6.98 | $6.98 | 92,789,660 |
| 2024-02-20 | $6.84 | $6.95 | $6.77 | $6.93 | $6.93 | 67,975,910 |
| 2024-02-19 | $7.02 | $7.08 | $6.79 | $6.87 | $6.87 | 89,223,460 |
| 2024-02-08 | $7.14 | $7.34 | $7.03 | $7.10 | $7.10 | 103,011,780 |
| 2024-02-07 | $6.63 | $7.03 | $6.60 | $7.03 | $7.03 | 104,168,910 |
| 2024-02-06 | $6.15 | $6.74 | $6.03 | $6.65 | $6.65 | 82,097,270 |
| 2024-02-05 | $6.33 | $6.44 | $6.02 | $6.22 | $6.22 | 64,925,400 |
| 2024-02-02 | $6.64 | $6.68 | $6.23 | $6.42 | $6.42 | 60,012,950 |
| 2024-02-01 | $6.68 | $6.79 | $6.61 | $6.64 | $6.64 | 41,773,460 |
| 2024-01-31 | $6.84 | $6.88 | $6.69 | $6.72 | $6.72 | 43,940,290 |
| 2024-01-30 | $6.92 | $7.00 | $6.83 | $6.84 | $6.84 | 41,371,950 |
| 2024-01-29 | $7.11 | $7.11 | $6.95 | $6.97 | $6.97 | 46,272,990 |
| 2024-01-26 | $7.08 | $7.17 | $7.05 | $7.11 | $7.11 | 48,112,740 |
| 2024-01-25 | $6.99 | $7.21 | $6.94 | $7.14 | $7.14 | 79,615,610 |
| 2024-01-24 | $6.80 | $7.08 | $6.70 | $7.02 | $7.02 | 68,727,760 |
| 2024-01-23 | $6.67 | $6.85 | $6.64 | $6.78 | $6.78 | 49,859,980 |
| 2024-01-22 | $6.86 | $6.95 | $6.62 | $6.69 | $6.69 | 45,282,870 |
| 2024-01-19 | $6.90 | $6.92 | $6.83 | $6.88 | $6.88 | 36,478,060 |
| 2024-01-18 | $6.85 | $6.94 | $6.67 | $6.94 | $6.94 | 62,430,730 |
| 2024-01-17 | $6.90 | $6.99 | $6.85 | $6.85 | $6.85 | 44,188,510 |
| 2024-01-16 | $6.84 | $6.94 | $6.80 | $6.93 | $6.93 | 35,983,520 |
| 2024-01-15 | $6.82 | $6.94 | $6.82 | $6.85 | $6.85 | 32,221,040 |
| 2024-01-12 | $6.93 | $6.97 | $6.86 | $6.86 | $6.86 | 34,234,380 |
| 2024-01-11 | $6.91 | $6.98 | $6.85 | $6.96 | $6.96 | 36,044,890 |
| 2024-01-10 | $6.94 | $7.00 | $6.90 | $6.91 | $6.91 | 20,053,460 |
| 2024-01-09 | $6.94 | $7.06 | $6.93 | $6.96 | $6.96 | 26,689,600 |
| 2024-01-08 | $7.05 | $7.09 | $6.94 | $6.96 | $6.96 | 36,853,710 |
| 2024-01-05 | $7.13 | $7.23 | $7.08 | $7.10 | $7.10 | 30,183,450 |
| 2024-01-04 | $7.23 | $7.23 | $7.08 | $7.13 | $7.13 | 31,409,490 |
| 2024-01-03 | $7.17 | $7.27 | $7.16 | $7.21 | $7.21 | 23,592,210 |
| 2024-01-02 | $7.31 | $7.32 | $7.19 | $7.19 | $7.19 | 31,613,620 |
| 2024-01-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-12-29 | $7.34 | $7.42 | $7.29 | $7.31 | $7.31 | 38,359,610 |
| 2023-12-28 | $7.16 | $7.39 | $7.15 | $7.36 | $7.36 | 35,552,070 |
| 2023-12-27 | $7.11 | $7.26 | $7.07 | $7.20 | $7.20 | 34,206,690 |
| 2023-12-26 | $7.21 | $7.25 | $7.08 | $7.10 | $7.10 | 28,092,640 |
| 2023-12-25 | $7.31 | $7.35 | $7.20 | $7.21 | $7.21 | 26,336,570 |
| 2023-12-22 | $7.28 | $7.40 | $7.23 | $7.35 | $7.35 | 30,751,040 |
| 2023-12-21 | $7.23 | $7.33 | $7.22 | $7.29 | $7.29 | 27,654,770 |
| 2023-12-20 | $7.52 | $7.52 | $7.27 | $7.29 | $7.29 | 37,700,440 |
| 2023-12-19 | $7.55 | $7.62 | $7.44 | $7.51 | $7.51 | 25,313,070 |
| 2023-12-18 | $7.65 | $7.73 | $7.53 | $7.58 | $7.58 | 26,677,700 |
| 2023-12-15 | $7.70 | $7.76 | $7.63 | $7.67 | $7.67 | 23,391,510 |
| 2023-12-14 | $7.79 | $7.81 | $7.67 | $7.67 | $7.67 | 23,218,860 |
| 2023-12-13 | $7.83 | $7.84 | $7.73 | $7.74 | $7.74 | 21,635,630 |
| 2023-12-12 | $7.74 | $7.89 | $7.73 | $7.86 | $7.86 | 42,289,320 |
| 2023-12-11 | $7.57 | $7.83 | $7.47 | $7.79 | $7.79 | 63,833,350 |
| 2023-12-08 | $7.62 | $7.68 | $7.59 | $7.59 | $7.59 | 33,594,380 |
| 2023-12-07 | $7.55 | $7.67 | $7.54 | $7.64 | $7.64 | 27,346,830 |
| 2023-12-06 | $7.59 | $7.62 | $7.54 | $7.56 | $7.56 | 26,550,380 |
| 2023-12-05 | $7.69 | $7.70 | $7.59 | $7.59 | $7.59 | 25,007,650 |
| 2023-12-04 | $7.73 | $7.75 | $7.68 | $7.69 | $7.69 | 23,594,780 |
| 2023-12-01 | $7.66 | $7.72 | $7.65 | $7.71 | $7.71 | 25,237,930 |
| 2023-11-30 | $7.66 | $7.72 | $7.60 | $7.67 | $7.67 | 38,896,180 |
| 2023-11-29 | $7.75 | $7.77 | $7.66 | $7.67 | $7.67 | 27,874,920 |
| 2023-11-28 | $7.77 | $7.79 | $7.72 | $7.75 | $7.75 | 21,086,530 |
| 2023-11-27 | $7.80 | $7.81 | $7.72 | $7.76 | $7.76 | 27,557,930 |
| 2023-11-24 | $7.87 | $7.89 | $7.78 | $7.82 | $7.82 | 34,422,070 |
| 2023-11-23 | $7.92 | $7.94 | $7.84 | $7.91 | $7.91 | 38,299,010 |
| 2023-11-22 | $8.00 | $8.04 | $7.91 | $7.92 | $7.92 | 29,093,580 |
| 2023-11-21 | $8.00 | $8.19 | $7.99 | $8.03 | $8.03 | 63,630,490 |
| 2023-11-20 | $7.95 | $8.02 | $7.81 | $8.00 | $8.00 | 56,993,600 |
| 2023-11-17 | $8.01 | $8.05 | $7.91 | $7.94 | $7.94 | 51,706,790 |
| 2023-11-16 | $8.08 | $8.11 | $8.02 | $8.03 | $8.03 | 34,179,830 |
| 2023-11-15 | $8.13 | $8.30 | $8.07 | $8.08 | $8.08 | 74,478,550 |
| 2023-11-14 | $7.90 | $8.22 | $7.88 | $8.05 | $8.05 | 93,138,530 |
| 2023-11-13 | $7.99 | $8.00 | $7.83 | $7.89 | $7.89 | 56,070,150 |
| 2023-11-10 | $7.98 | $8.02 | $7.93 | $7.97 | $7.97 | 39,480,370 |
| 2023-11-09 | $8.00 | $8.02 | $7.92 | $7.96 | $7.96 | 56,941,900 |
| 2023-11-08 | $8.23 | $8.29 | $7.97 | $8.03 | $8.03 | 94,635,580 |
| 2023-11-07 | $8.05 | $8.33 | $8.03 | $8.27 | $8.27 | 92,311,340 |
| 2023-11-06 | $8.01 | $8.14 | $7.93 | $8.09 | $8.09 | 109,351,990 |
| 2023-11-03 | $7.90 | $7.97 | $7.84 | $7.87 | $7.87 | 71,841,460 |
| 2023-11-02 | $7.96 | $8.04 | $7.91 | $7.92 | $7.92 | 33,384,840 |
| 2023-11-01 | $8.10 | $8.12 | $8.00 | $8.00 | $8.00 | 32,319,240 |
| 2023-10-31 | $8.06 | $8.13 | $7.96 | $8.02 | $8.02 | 53,828,990 |
| 2023-10-30 | $8.30 | $8.35 | $7.93 | $8.01 | $8.01 | 110,826,840 |
| 2023-10-27 | $8.30 | $8.42 | $8.16 | $8.38 | $8.38 | 56,147,090 |
| 2023-10-26 | $8.33 | $8.43 | $8.24 | $8.36 | $8.36 | 51,350,630 |
| 2023-10-25 | $8.45 | $8.75 | $8.37 | $8.39 | $8.39 | 86,793,230 |
| 2023-10-24 | $8.04 | $8.35 | $8.00 | $8.31 | $8.31 | 59,506,120 |
| 2023-10-23 | $8.19 | $8.19 | $7.93 | $7.98 | $7.98 | 39,316,830 |
| 2023-10-20 | $8.15 | $8.31 | $8.11 | $8.22 | $8.22 | 34,047,200 |
| 2023-10-19 | $8.33 | $8.46 | $8.19 | $8.21 | $8.21 | 46,935,650 |
| 2023-10-18 | $8.20 | $8.34 | $8.20 | $8.28 | $8.28 | 40,938,190 |
| 2023-10-17 | $8.16 | $8.35 | $8.12 | $8.28 | $8.28 | 48,798,910 |
| 2023-10-16 | $8.11 | $8.23 | $8.03 | $8.13 | $8.13 | 36,135,670 |
| 2023-10-13 | $8.12 | $8.17 | $8.07 | $8.12 | $8.12 | 24,767,280 |
| 2023-10-12 | $8.22 | $8.29 | $8.10 | $8.18 | $8.18 | 42,362,050 |
| 2023-10-11 | $8.26 | $8.29 | $8.09 | $8.11 | $8.11 | 41,815,160 |
| 2023-10-10 | $8.22 | $8.34 | $8.18 | $8.21 | $8.21 | 44,442,960 |
| 2023-10-09 | $8.38 | $8.39 | $7.98 | $8.20 | $8.20 | 62,377,700 |
| 2023-09-28 | $8.68 | $8.69 | $8.42 | $8.43 | $8.43 | 62,142,190 |
| 2023-09-27 | $8.68 | $8.72 | $8.58 | $8.64 | $8.64 | 48,542,330 |
| 2023-09-26 | $8.63 | $8.79 | $8.55 | $8.66 | $8.66 | 72,196,250 |
| 2023-09-25 | $8.55 | $8.67 | $8.37 | $8.63 | $8.63 | 97,453,540 |
| 2023-09-22 | $8.27 | $8.62 | $8.24 | $8.59 | $8.59 | 96,086,190 |
| 2023-09-21 | $8.36 | $8.38 | $8.25 | $8.28 | $8.28 | 39,696,000 |
| 2023-09-20 | $8.36 | $8.43 | $8.30 | $8.34 | $8.34 | 31,704,100 |
| 2023-09-19 | $8.30 | $8.47 | $8.24 | $8.38 | $8.38 | 58,805,020 |
| 2023-09-18 | $8.26 | $8.32 | $8.19 | $8.30 | $8.30 | 59,761,940 |
| 2023-09-15 | $8.47 | $8.53 | $8.27 | $8.32 | $8.32 | 63,424,870 |
| 2023-09-14 | $8.33 | $8.57 | $8.26 | $8.45 | $8.45 | 86,213,370 |
| 2023-09-13 | $8.39 | $8.41 | $8.23 | $8.27 | $8.27 | 49,488,040 |
| 2023-09-12 | $8.53 | $8.58 | $8.36 | $8.43 | $8.43 | 69,339,190 |
| 2023-09-11 | $8.39 | $8.72 | $8.30 | $8.57 | $8.57 | 120,242,320 |
| 2023-09-08 | $8.18 | $8.50 | $8.14 | $8.41 | $8.41 | 91,644,520 |
| 2023-09-07 | $8.22 | $8.47 | $8.22 | $8.26 | $8.26 | 103,974,700 |
| 2023-09-06 | $8.18 | $8.27 | $8.15 | $8.21 | $8.21 | 45,168,000 |
| 2023-09-05 | $8.29 | $8.32 | $8.14 | $8.23 | $8.23 | 82,148,510 |
| 2023-09-04 | $8.25 | $8.54 | $8.20 | $8.38 | $8.38 | 134,667,100 |
| 2023-09-01 | $8.18 | $8.24 | $8.09 | $8.13 | $8.13 | 52,741,590 |
| 2023-08-31 | $8.32 | $8.42 | $8.11 | $8.19 | $8.19 | 86,434,410 |
| 2023-08-30 | $8.44 | $8.44 | $8.26 | $8.27 | $8.27 | 99,831,490 |
| 2023-08-29 | $8.62 | $8.62 | $8.26 | $8.51 | $8.51 | 166,760,600 |
| 2023-08-28 | $9.44 | $9.44 | $8.58 | $8.62 | $8.62 | 227,496,100 |
| 2023-08-25 | $8.60 | $8.75 | $8.49 | $8.58 | $8.58 | 58,137,170 |
| 2023-08-24 | $8.48 | $8.79 | $8.45 | $8.62 | $8.62 | 100,826,480 |
| 2023-08-23 | $8.66 | $8.67 | $8.37 | $8.40 | $8.40 | 72,793,620 |
| 2023-08-22 | $8.60 | $8.82 | $8.56 | $8.70 | $8.70 | 101,375,660 |
| 2023-08-21 | $8.82 | $8.88 | $8.49 | $8.50 | $8.50 | 125,056,400 |
| 2023-08-18 | $9.12 | $9.38 | $8.89 | $8.90 | $8.90 | 87,799,140 |
| 2023-08-17 | $9.16 | $9.25 | $8.95 | $9.11 | $9.11 | 119,064,460 |
| 2023-08-16 | $9.08 | $9.41 | $8.91 | $9.17 | $9.17 | 145,746,790 |
| 2023-08-15 | $8.96 | $9.32 | $8.95 | $9.18 | $9.18 | 100,950,210 |
| 2023-08-14 | $8.85 | $9.20 | $8.81 | $9.09 | $9.09 | 128,561,590 |
| 2023-08-11 | $9.48 | $9.48 | $8.98 | $9.01 | $9.01 | 193,256,590 |
| 2023-08-10 | $9.30 | $9.68 | $9.29 | $9.62 | $9.62 | 213,571,110 |
| 2023-08-09 | $9.17 | $9.48 | $9.15 | $9.25 | $9.25 | 124,882,670 |
| 2023-08-08 | $9.20 | $9.39 | $9.00 | $9.21 | $9.21 | 136,806,510 |
| 2023-08-07 | $9.46 | $9.52 | $9.28 | $9.35 | $9.35 | 136,260,690 |
| 2023-08-04 | $9.78 | $9.92 | $9.43 | $9.46 | $9.46 | 291,331,380 |
| 2023-08-03 | $8.99 | $9.65 | $8.80 | $9.46 | $9.46 | 242,728,240 |
| 2023-08-02 | $8.86 | $9.26 | $8.85 | $8.97 | $8.97 | 149,733,240 |
| 2023-08-01 | $8.93 | $9.29 | $8.80 | $8.95 | $8.95 | 257,385,910 |
| 2023-07-31 | $9.13 | $9.75 | $9.03 | $9.07 | $9.07 | 400,089,790 |
| 2023-07-28 | $8.31 | $9.13 | $8.28 | $9.13 | $9.13 | 321,048,300 |
| 2023-07-27 | $8.30 | $8.57 | $8.18 | $8.30 | $8.30 | 123,902,840 |
| 2023-07-26 | $8.35 | $8.43 | $8.12 | $8.24 | $8.24 | 165,576,150 |
| 2023-07-25 | $8.12 | $8.35 | $8.01 | $8.35 | $8.35 | 274,603,170 |
| 2023-07-24 | $7.56 | $7.65 | $7.48 | $7.59 | $7.59 | 35,331,720 |
| 2023-07-21 | $7.58 | $7.66 | $7.53 | $7.60 | $7.60 | 40,912,080 |
| 2023-07-20 | $7.61 | $7.73 | $7.54 | $7.59 | $7.59 | 76,119,490 |
| 2023-07-19 | $7.52 | $7.60 | $7.51 | $7.59 | $7.59 | 34,934,660 |
| 2023-07-18 | $7.47 | $7.60 | $7.47 | $7.54 | $7.54 | 38,387,490 |
| 2023-07-17 | $7.47 | $7.60 | $7.45 | $7.49 | $7.49 | 34,505,890 |
| 2023-07-14 | $7.62 | $7.71 | $7.51 | $7.52 | $7.52 | 49,858,000 |
| 2023-07-13 | $7.53 | $7.76 | $7.50 | $7.68 | $7.68 | 95,041,070 |
| 2023-07-12 | $7.54 | $7.65 | $7.41 | $7.43 | $7.43 | 49,192,010 |
| 2023-07-11 | $7.48 | $7.59 | $7.42 | $7.55 | $7.55 | 52,542,340 |
| 2023-07-10 | $7.52 | $7.58 | $7.41 | $7.44 | $7.44 | 51,646,540 |
| 2023-07-07 | $7.20 | $7.55 | $7.20 | $7.48 | $7.48 | 93,065,450 |
| 2023-07-06 | $7.25 | $7.29 | $7.19 | $7.23 | $7.23 | 34,755,950 |
| 2023-07-05 | $7.34 | $7.35 | $7.23 | $7.25 | $7.25 | 31,941,190 |
| 2023-07-04 | $7.32 | $7.43 | $7.26 | $7.33 | $7.33 | 66,243,270 |
| 2023-07-03 | $6.95 | $7.48 | $6.95 | $7.41 | $7.41 | 148,165,920 |
| 2023-06-30 | $6.83 | $6.99 | $6.82 | $6.94 | $6.94 | 36,677,960 |
| 2023-06-29 | $6.89 | $6.90 | $6.80 | $6.83 | $6.83 | 34,622,930 |
| 2023-06-28 | $6.89 | $6.92 | $6.83 | $6.90 | $6.90 | 23,590,870 |
| 2023-06-27 | $6.82 | $6.93 | $6.79 | $6.91 | $6.91 | 34,090,750 |
| 2023-06-26 | $7.01 | $7.02 | $6.79 | $6.81 | $6.81 | 56,443,750 |
| 2023-06-21 | $7.16 | $7.18 | $7.04 | $7.05 | $7.05 | 37,195,730 |
| 2023-06-20 | $7.20 | $7.28 | $7.13 | $7.16 | $7.16 | 39,051,120 |
| 2023-06-19 | $7.50 | $7.55 | $7.30 | $7.33 | $7.17 | 48,391,320 |
| 2023-06-16 | $7.48 | $7.74 | $7.41 | $7.47 | $7.31 | 74,075,890 |
| 2023-06-15 | $7.28 | $7.72 | $7.28 | $7.50 | $7.34 | 124,605,760 |
| 2023-06-14 | $7.21 | $7.52 | $7.20 | $7.32 | $7.16 | 80,738,190 |
| 2023-06-13 | $7.15 | $7.21 | $7.14 | $7.19 | $7.03 | 20,602,580 |
| 2023-06-12 | $7.16 | $7.19 | $7.09 | $7.15 | $6.99 | 22,002,080 |
| 2023-06-09 | $7.22 | $7.24 | $7.15 | $7.16 | $7.00 | 24,838,440 |
| 2023-06-08 | $7.08 | $7.26 | $7.08 | $7.22 | $7.06 | 30,814,220 |
| 2023-06-07 | $7.11 | $7.19 | $7.09 | $7.12 | $6.96 | 18,137,260 |
| 2023-06-06 | $7.20 | $7.27 | $7.07 | $7.10 | $6.94 | 29,779,220 |
| 2023-06-05 | $7.28 | $7.30 | $7.20 | $7.21 | $7.05 | 26,337,730 |
| 2023-06-02 | $7.33 | $7.37 | $7.25 | $7.27 | $7.27 | 41,088,300 |
| 2023-06-01 | $7.21 | $7.45 | $7.19 | $7.33 | $7.33 | 70,714,390 |
| 2023-05-31 | $7.23 | $7.29 | $7.14 | $7.19 | $7.19 | 31,104,300 |
| 2023-05-30 | $7.25 | $7.25 | $7.12 | $7.23 | $7.23 | 50,594,050 |
| 2023-05-29 | $6.95 | $7.41 | $6.94 | $7.18 | $7.18 | 135,559,020 |
| 2023-05-26 | $6.86 | $6.97 | $6.82 | $6.95 | $6.95 | 31,082,950 |
| 2023-05-25 | $6.84 | $6.88 | $6.79 | $6.86 | $6.86 | 33,204,840 |
| 2023-05-24 | $6.98 | $6.99 | $6.82 | $6.84 | $6.84 | 54,679,870 |
| 2023-05-23 | $7.05 | $7.07 | $6.98 | $6.99 | $6.99 | 29,767,840 |
| 2023-05-22 | $7.07 | $7.11 | $7.03 | $7.05 | $7.05 | 30,915,950 |
| 2023-05-19 | $7.25 | $7.27 | $7.07 | $7.09 | $7.09 | 48,444,830 |
| 2023-05-18 | $7.24 | $7.32 | $7.19 | $7.24 | $7.24 | 44,155,620 |
| 2023-05-17 | $7.18 | $7.29 | $7.15 | $7.24 | $7.24 | 28,194,500 |
| 2023-05-16 | $7.27 | $7.35 | $7.18 | $7.20 | $7.20 | 40,715,720 |
| 2023-05-15 | $7.30 | $7.33 | $7.08 | $7.32 | $7.32 | 74,208,870 |
| 2023-05-12 | $7.38 | $7.46 | $7.29 | $7.30 | $7.30 | 46,568,410 |
| 2023-05-11 | $7.34 | $7.49 | $7.28 | $7.39 | $7.39 | 62,532,450 |
| 2023-05-10 | $7.42 | $7.48 | $7.25 | $7.29 | $7.29 | 78,940,150 |
| 2023-05-09 | $7.45 | $7.83 | $7.42 | $7.47 | $7.47 | 185,855,610 |
| 2023-05-08 | $7.38 | $7.52 | $7.30 | $7.42 | $7.42 | 105,053,430 |
| 2023-05-05 | $7.37 | $7.52 | $7.31 | $7.36 | $7.36 | 76,133,990 |
| 2023-05-04 | $7.21 | $7.36 | $7.20 | $7.34 | $7.34 | 69,767,020 |
| 2023-05-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2023-05-02 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2023-04-28 | $7.16 | $7.38 | $7.16 | $7.24 | $7.24 | 103,184,950 |
| 2023-04-27 | $7.04 | $7.16 | $7.02 | $7.14 | $7.14 | 42,341,170 |
| 2023-04-26 | $7.04 | $7.10 | $6.99 | $7.08 | $7.08 | 39,079,570 |
| 2023-04-25 | $7.14 | $7.22 | $7.01 | $7.09 | $7.09 | 63,678,190 |
| 2023-04-24 | $7.17 | $7.30 | $7.08 | $7.12 | $7.12 | 65,081,740 |
| 2023-04-21 | $7.47 | $7.53 | $7.15 | $7.17 | $7.17 | 123,198,110 |
| 2023-04-20 | $7.26 | $7.29 | $7.16 | $7.28 | $7.28 | 55,296,080 |
| 2023-04-19 | $7.28 | $7.45 | $7.26 | $7.29 | $7.29 | 88,747,640 |
| 2023-04-18 | $7.10 | $7.59 | $7.08 | $7.32 | $7.32 | 175,470,500 |
| 2023-04-17 | $7.02 | $7.16 | $7.01 | $7.10 | $7.10 | 138,749,870 |
| 2023-04-14 | $7.02 | $7.04 | $6.97 | $7.00 | $7.00 | 16,983,990 |
| 2023-04-13 | $7.05 | $7.05 | $6.97 | $7.00 | $7.00 | 24,674,930 |
| 2023-04-12 | $7.07 | $7.10 | $7.01 | $7.06 | $7.06 | 25,882,100 |
| 2023-04-11 | $7.05 | $7.17 | $7.05 | $7.07 | $7.07 | 39,959,560 |
| 2023-04-10 | $7.11 | $7.13 | $7.01 | $7.03 | $7.03 | 29,735,600 |
| 2023-04-07 | $7.00 | $7.05 | $6.97 | $7.03 | $7.03 | 18,514,200 |
| 2023-04-06 | $7.04 | $7.04 | $6.98 | $6.98 | $6.98 | 16,414,680 |
| 2023-04-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-04 | $7.05 | $7.07 | $7.00 | $7.05 | $7.05 | 24,688,530 |
| 2023-04-03 | $6.89 | $7.06 | $6.89 | $7.03 | $7.03 | 40,119,600 |
| 2023-03-31 | $6.91 | $6.95 | $6.88 | $6.91 | $6.91 | 15,681,800 |
| 2023-03-30 | $6.89 | $6.96 | $6.84 | $6.93 | $6.93 | 18,884,810 |
| 2023-03-29 | $6.93 | $6.93 | $6.86 | $6.91 | $6.91 | 19,308,540 |
| 2023-03-28 | $6.96 | $6.96 | $6.89 | $6.91 | $6.91 | 13,303,130 |
| 2023-03-27 | $6.93 | $6.97 | $6.86 | $6.94 | $6.94 | 19,692,210 |
| 2023-03-24 | $6.95 | $6.98 | $6.91 | $6.93 | $6.93 | 16,792,720 |
| 2023-03-23 | $6.88 | $6.95 | $6.84 | $6.94 | $6.94 | 21,214,560 |
| 2023-03-22 | $6.87 | $6.90 | $6.85 | $6.89 | $6.89 | 16,319,880 |
| 2023-03-21 | $6.83 | $6.89 | $6.82 | $6.88 | $6.88 | 19,156,310 |
| 2023-03-20 | $6.88 | $6.91 | $6.80 | $6.82 | $6.82 | 19,804,900 |
| 2023-03-17 | $6.78 | $6.91 | $6.76 | $6.86 | $6.86 | 25,643,460 |
| 2023-03-16 | $6.75 | $6.82 | $6.71 | $6.73 | $6.73 | 19,385,200 |
| 2023-03-15 | $6.80 | $6.89 | $6.80 | $6.81 | $6.81 | 24,442,000 |
| 2023-03-14 | $6.80 | $6.82 | $6.71 | $6.76 | $6.76 | 17,667,020 |
| 2023-03-13 | $6.78 | $6.83 | $6.72 | $6.81 | $6.81 | 19,424,760 |
| 2023-03-10 | $6.87 | $6.93 | $6.78 | $6.79 | $6.79 | 18,886,360 |
| 2023-03-09 | $6.90 | $6.94 | $6.88 | $6.93 | $6.93 | 15,143,840 |
| 2023-03-08 | $6.90 | $6.93 | $6.87 | $6.91 | $6.91 | 17,273,920 |
| 2023-03-07 | $7.00 | $7.06 | $6.91 | $6.92 | $6.92 | 26,212,880 |
| 2023-03-06 | $7.08 | $7.09 | $7.00 | $7.00 | $7.00 | 25,576,790 |
| 2023-03-03 | $7.06 | $7.09 | $7.02 | $7.07 | $7.07 | 22,546,720 |
| 2023-03-02 | $7.06 | $7.07 | $7.02 | $7.05 | $7.05 | 19,815,410 |
| 2023-03-01 | $7.04 | $7.11 | $7.00 | $7.05 | $7.05 | 40,140,330 |
| 2023-02-28 | $6.99 | $7.05 | $6.96 | $7.04 | $7.04 | 17,123,420 |
| 2023-02-27 | $7.02 | $7.07 | $6.96 | $6.99 | $6.99 | 18,858,330 |
| 2023-02-24 | $7.15 | $7.16 | $7.05 | $7.08 | $7.08 | 16,885,070 |
| 2023-02-23 | $7.10 | $7.18 | $7.09 | $7.13 | $7.13 | 25,308,310 |
| 2023-02-22 | $7.08 | $7.15 | $7.06 | $7.08 | $7.08 | 20,413,660 |
| 2023-02-21 | $7.09 | $7.14 | $7.05 | $7.11 | $7.11 | 23,602,130 |
| 2023-02-20 | $6.95 | $7.12 | $6.91 | $7.10 | $7.10 | 43,926,060 |
| 2023-02-17 | $7.00 | $7.02 | $6.87 | $6.87 | $6.87 | 32,742,340 |
| 2023-02-16 | $7.00 | $7.21 | $6.96 | $7.01 | $7.01 | 57,264,220 |
| 2023-02-15 | $7.06 | $7.06 | $6.98 | $6.99 | $6.99 | 18,258,630 |
| 2023-02-14 | $7.03 | $7.08 | $7.00 | $7.07 | $7.07 | 21,156,460 |
| 2023-02-13 | $7.04 | $7.08 | $6.99 | $7.05 | $7.05 | 16,924,300 |
| 2023-02-10 | $7.10 | $7.11 | $7.00 | $7.03 | $7.03 | 22,965,880 |
| 2023-02-09 | $6.96 | $7.11 | $6.94 | $7.10 | $7.10 | 25,270,470 |
| 2023-02-08 | $7.07 | $7.07 | $6.95 | $6.96 | $6.96 | 21,365,430 |
| 2023-02-07 | $7.04 | $7.05 | $6.98 | $7.03 | $7.03 | 23,301,300 |
| 2023-02-06 | $7.06 | $7.06 | $6.98 | $7.01 | $7.01 | 21,299,080 |
| 2023-02-03 | $7.07 | $7.11 | $6.98 | $7.06 | $7.06 | 39,251,280 |
| 2023-02-02 | $7.38 | $7.38 | $7.09 | $7.11 | $7.11 | 68,579,590 |
| 2023-02-01 | $7.13 | $7.26 | $7.10 | $7.25 | $7.25 | 33,653,820 |
| 2023-01-31 | $7.07 | $7.15 | $7.07 | $7.10 | $7.10 | 25,159,610 |
| 2023-01-30 | $7.31 | $7.35 | $7.06 | $7.11 | $7.11 | 46,327,860 |
| 2023-01-20 | $7.30 | $7.35 | $7.20 | $7.23 | $7.23 | 30,475,280 |
| 2023-01-19 | $7.17 | $7.30 | $7.12 | $7.29 | $7.29 | 30,068,050 |
| 2023-01-18 | $7.16 | $7.28 | $7.15 | $7.19 | $7.19 | 27,027,760 |
| 2023-01-17 | $7.05 | $7.23 | $7.03 | $7.20 | $7.20 | 44,284,690 |
| 2023-01-16 | $6.86 | $7.32 | $6.84 | $7.09 | $7.09 | 95,980,390 |
| 2023-01-13 | $6.80 | $6.87 | $6.76 | $6.87 | $6.87 | 21,354,450 |
| 2023-01-12 | $6.69 | $6.80 | $6.64 | $6.80 | $6.80 | 28,707,490 |
| 2023-01-11 | $6.70 | $6.74 | $6.68 | $6.68 | $6.68 | 15,373,310 |
| 2023-01-10 | $6.66 | $6.77 | $6.65 | $6.69 | $6.69 | 22,267,010 |
| 2023-01-09 | $6.64 | $6.75 | $6.63 | $6.67 | $6.67 | 29,154,490 |
| 2023-01-06 | $6.63 | $6.68 | $6.60 | $6.61 | $6.61 | 17,809,500 |
| 2023-01-05 | $6.57 | $6.65 | $6.55 | $6.64 | $6.64 | 25,448,290 |
| 2023-01-04 | $6.55 | $6.58 | $6.51 | $6.54 | $6.54 | 16,662,320 |
| 2023-01-03 | $6.52 | $6.56 | $6.42 | $6.55 | $6.55 | 23,883,950 |
| 2023-01-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-12-30 | $6.53 | $6.57 | $6.51 | $6.53 | $6.53 | 14,528,460 |
| 2022-12-29 | $6.51 | $6.55 | $6.43 | $6.51 | $6.51 | 24,494,300 |
| 2022-12-28 | $6.54 | $6.75 | $6.50 | $6.58 | $6.58 | 28,853,890 |
| 2022-12-27 | $6.52 | $6.57 | $6.49 | $6.53 | $6.53 | 13,267,820 |
| 2022-12-26 | $6.50 | $6.54 | $6.46 | $6.47 | $6.47 | 12,242,390 |
| 2022-12-23 | $6.46 | $6.57 | $6.45 | $6.49 | $6.49 | 11,359,370 |
| 2022-12-22 | $6.56 | $6.60 | $6.44 | $6.47 | $6.47 | 11,074,660 |
| 2022-12-21 | $6.54 | $6.59 | $6.48 | $6.52 | $6.52 | 9,861,410 |
| 2022-12-20 | $6.53 | $6.61 | $6.53 | $6.56 | $6.56 | 11,043,440 |
| 2022-12-19 | $6.73 | $6.78 | $6.53 | $6.56 | $6.56 | 25,376,780 |
| 2022-12-16 | $6.72 | $6.79 | $6.68 | $6.76 | $6.76 | 18,793,210 |
| 2022-12-15 | $6.77 | $6.81 | $6.73 | $6.74 | $6.74 | 14,239,620 |
| 2022-12-14 | $6.76 | $6.81 | $6.72 | $6.77 | $6.77 | 15,862,680 |
| 2022-12-13 | $6.75 | $6.79 | $6.73 | $6.76 | $6.76 | 15,736,000 |
| 2022-12-12 | $6.86 | $6.87 | $6.73 | $6.74 | $6.74 | 30,150,770 |
| 2022-12-09 | $6.86 | $6.91 | $6.80 | $6.91 | $6.91 | 44,367,200 |
| 2022-12-08 | $6.88 | $6.90 | $6.84 | $6.86 | $6.86 | 23,167,690 |
| 2022-12-07 | $6.92 | $6.99 | $6.86 | $6.90 | $6.90 | 29,760,550 |
| 2022-12-06 | $6.95 | $7.05 | $6.90 | $6.93 | $6.93 | 27,809,930 |
| 2022-12-05 | $6.90 | $7.03 | $6.89 | $6.99 | $6.99 | 42,278,020 |
| 2022-12-01 | $6.99 | $7.11 | $6.89 | $6.89 | $6.89 | 34,805,820 |
| 2022-11-30 | $6.93 | $7.03 | $6.90 | $6.91 | $6.91 | 25,031,000 |
| 2022-11-29 | $6.76 | $6.97 | $6.75 | $6.94 | $6.94 | 38,410,790 |
| 2022-11-28 | $6.75 | $6.76 | $6.66 | $6.73 | $6.73 | 25,457,320 |
| 2022-11-25 | $6.75 | $6.85 | $6.73 | $6.84 | $6.84 | 18,935,210 |
| 2022-11-24 | $6.85 | $6.87 | $6.74 | $6.75 | $6.75 | 14,601,550 |
| 2022-11-23 | $6.82 | $6.87 | $6.79 | $6.81 | $6.81 | 15,197,600 |
| 2022-11-22 | $6.85 | $6.88 | $6.77 | $6.82 | $6.82 | 18,716,630 |
| 2022-11-21 | $6.88 | $6.88 | $6.78 | $6.85 | $6.85 | 20,004,750 |
| 2022-11-18 | $6.98 | $6.99 | $6.88 | $6.90 | $6.90 | 24,345,390 |
| 2022-11-17 | $6.91 | $6.98 | $6.90 | $6.96 | $6.96 | 20,002,370 |
| 2022-11-16 | $7.01 | $7.03 | $6.91 | $6.93 | $6.93 | 27,996,860 |
| 2022-11-15 | $6.83 | $7.12 | $6.83 | $7.01 | $7.01 | 53,547,310 |
| 2022-11-14 | $6.86 | $6.99 | $6.85 | $6.86 | $6.86 | 31,028,310 |
| 2022-11-11 | $6.94 | $6.97 | $6.83 | $6.85 | $6.85 | 37,581,450 |
| 2022-11-10 | $6.73 | $6.81 | $6.69 | $6.78 | $6.78 | 20,661,430 |
| 2022-11-09 | $6.79 | $6.82 | $6.72 | $6.74 | $6.74 | 22,479,240 |
| 2022-11-08 | $6.85 | $6.90 | $6.80 | $6.82 | $6.82 | 28,208,340 |
| 2022-11-07 | $6.78 | $6.84 | $6.73 | $6.79 | $6.79 | 26,352,720 |
| 2022-11-04 | $6.66 | $6.85 | $6.65 | $6.81 | $6.81 | 40,126,480 |
| 2022-11-03 | $6.61 | $6.79 | $6.61 | $6.72 | $6.72 | 31,847,820 |
| 2022-11-02 | $6.65 | $6.71 | $6.60 | $6.66 | $6.66 | 21,999,470 |
| 2022-11-01 | $6.54 | $6.70 | $6.53 | $6.68 | $6.68 | 39,482,220 |
| 2022-10-31 | $6.34 | $6.71 | $6.30 | $6.55 | $6.55 | 54,038,650 |
| 2022-10-28 | $6.42 | $6.53 | $6.31 | $6.35 | $6.35 | 34,086,310 |
| 2022-10-27 | $6.44 | $6.51 | $6.42 | $6.44 | $6.44 | 22,371,650 |
| 2022-10-26 | $6.35 | $6.51 | $6.33 | $6.42 | $6.42 | 22,183,500 |
| 2022-10-25 | $6.35 | $6.45 | $6.22 | $6.35 | $6.35 | 20,767,090 |
| 2022-10-24 | $6.42 | $6.60 | $6.31 | $6.35 | $6.35 | 29,683,120 |
| 2022-10-21 | $6.56 | $6.62 | $6.40 | $6.41 | $6.41 | 27,911,790 |
| 2022-10-20 | $6.36 | $6.49 | $6.34 | $6.42 | $6.42 | 18,584,180 |
| 2022-10-19 | $6.42 | $6.45 | $6.36 | $6.38 | $6.38 | 12,456,990 |
| 2022-10-18 | $6.48 | $6.49 | $6.40 | $6.42 | $6.42 | 14,915,630 |
| 2022-10-17 | $6.41 | $6.48 | $6.38 | $6.45 | $6.45 | 16,709,310 |
| 2022-10-14 | $6.42 | $6.49 | $6.40 | $6.42 | $6.42 | 17,420,850 |
| 2022-10-13 | $6.37 | $6.47 | $6.34 | $6.37 | $6.37 | 13,806,510 |
| 2022-10-12 | $6.25 | $6.42 | $6.21 | $6.40 | $6.40 | 18,988,640 |
| 2022-10-11 | $6.16 | $6.31 | $6.16 | $6.26 | $6.26 | 17,871,700 |
| 2022-10-10 | $6.18 | $6.27 | $6.13 | $6.14 | $6.14 | 16,736,670 |
| 2022-09-30 | $6.15 | $6.23 | $6.15 | $6.16 | $6.16 | 12,684,010 |
| 2022-09-29 | $6.28 | $6.31 | $6.12 | $6.15 | $6.15 | 17,967,020 |
| 2022-09-28 | $6.33 | $6.33 | $6.22 | $6.24 | $6.24 | 15,201,740 |
| 2022-09-27 | $6.27 | $6.35 | $6.25 | $6.35 | $6.35 | 13,854,920 |
| 2022-09-26 | $6.38 | $6.42 | $6.23 | $6.26 | $6.26 | 21,003,740 |
| 2022-09-23 | $6.36 | $6.47 | $6.35 | $6.42 | $6.42 | 22,092,700 |
| 2022-09-22 | $6.39 | $6.42 | $6.35 | $6.37 | $6.37 | 12,410,890 |
| 2022-09-21 | $6.36 | $6.44 | $6.25 | $6.40 | $6.40 | 18,153,720 |
| 2022-09-20 | $6.37 | $6.42 | $6.34 | $6.36 | $6.36 | 11,216,540 |
| 2022-09-19 | $6.36 | $6.42 | $6.30 | $6.35 | $6.35 | 18,320,400 |
| 2022-09-16 | $6.67 | $6.68 | $6.32 | $6.37 | $6.37 | 48,770,460 |
| 2022-09-15 | $6.71 | $6.78 | $6.63 | $6.68 | $6.68 | 25,812,030 |
| 2022-09-14 | $6.75 | $6.80 | $6.65 | $6.70 | $6.70 | 26,788,510 |
| 2022-09-13 | $6.88 | $6.91 | $6.80 | $6.82 | $6.82 | 21,707,510 |
| 2022-09-12 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2022-09-09 | $6.78 | $6.88 | $6.73 | $6.86 | $6.86 | 26,020,890 |
| 2022-09-08 | $6.80 | $6.83 | $6.75 | $6.77 | $6.77 | 12,459,240 |
| 2022-09-07 | $6.81 | $6.83 | $6.77 | $6.80 | $6.80 | 14,989,070 |
| 2022-09-06 | $6.80 | $6.85 | $6.78 | $6.84 | $6.84 | 23,246,510 |
| 2022-09-05 | $6.71 | $6.80 | $6.71 | $6.79 | $6.79 | 16,662,040 |
| 2022-09-02 | $6.74 | $6.79 | $6.69 | $6.74 | $6.74 | 20,878,790 |
| 2022-09-01 | $6.84 | $6.86 | $6.73 | $6.74 | $6.74 | 24,011,990 |
| 2022-08-31 | $6.87 | $6.94 | $6.78 | $6.86 | $6.86 | 37,372,150 |
| 2022-08-30 | $6.88 | $6.95 | $6.79 | $6.90 | $6.90 | 30,391,980 |
| 2022-08-29 | $6.79 | $6.87 | $6.77 | $6.84 | $6.84 | 29,041,410 |
| 2022-08-26 | $6.99 | $7.03 | $6.86 | $6.87 | $6.87 | 46,508,780 |
| 2022-08-25 | $6.77 | $7.05 | $6.77 | $7.02 | $7.02 | 68,371,410 |
| 2022-08-24 | $6.88 | $6.99 | $6.76 | $6.79 | $6.79 | 54,482,850 |
| 2022-08-23 | $6.79 | $6.97 | $6.76 | $6.88 | $6.88 | 41,209,000 |
| 2022-08-22 | $6.75 | $6.87 | $6.73 | $6.80 | $6.80 | 29,035,460 |
| 2022-08-19 | $6.81 | $6.87 | $6.76 | $6.77 | $6.77 | 26,158,340 |
| 2022-08-18 | $6.82 | $6.87 | $6.79 | $6.83 | $6.83 | 25,240,070 |
| 2022-08-17 | $6.76 | $6.87 | $6.70 | $6.83 | $6.83 | 35,490,720 |
| 2022-08-16 | $6.70 | $6.79 | $6.69 | $6.73 | $6.73 | 21,665,980 |
| 2022-08-15 | $6.72 | $6.78 | $6.68 | $6.69 | $6.69 | 27,210,860 |
| 2022-08-12 | $6.60 | $6.80 | $6.60 | $6.78 | $6.78 | 48,022,990 |
| 2022-08-11 | $6.39 | $6.68 | $6.37 | $6.66 | $6.66 | 51,650,070 |
| 2022-08-10 | $6.38 | $6.42 | $6.32 | $6.35 | $6.35 | 11,762,790 |
| 2022-08-09 | $6.39 | $6.42 | $6.36 | $6.37 | $6.37 | 11,915,800 |
| 2022-08-08 | $6.39 | $6.44 | $6.37 | $6.39 | $6.39 | 13,371,440 |
| 2022-08-05 | $6.28 | $6.43 | $6.26 | $6.42 | $6.42 | 21,737,570 |
| 2022-08-04 | $6.26 | $6.31 | $6.22 | $6.26 | $6.26 | 14,682,630 |
| 2022-08-03 | $6.26 | $6.39 | $6.23 | $6.23 | $6.23 | 21,443,050 |
| 2022-08-02 | $6.50 | $6.51 | $6.23 | $6.29 | $6.29 | 39,461,100 |
| 2022-08-01 | $6.59 | $6.60 | $6.52 | $6.55 | $6.55 | 14,286,100 |
| 2022-07-29 | $6.67 | $6.70 | $6.58 | $6.60 | $6.60 | 17,026,030 |
| 2022-07-28 | $6.67 | $6.82 | $6.65 | $6.67 | $6.67 | 22,960,190 |
| 2022-07-27 | $6.63 | $6.67 | $6.61 | $6.62 | $6.62 | 12,925,290 |
| 2022-07-26 | $6.57 | $6.67 | $6.56 | $6.65 | $6.65 | 12,550,140 |
| 2022-07-25 | $6.64 | $6.65 | $6.55 | $6.57 | $6.57 | 12,972,500 |
| 2022-07-22 | $6.68 | $6.73 | $6.57 | $6.64 | $6.64 | 17,496,530 |
| 2022-07-21 | $6.70 | $6.73 | $6.66 | $6.66 | $6.66 | 13,324,500 |
| 2022-07-20 | $6.73 | $6.76 | $6.71 | $6.72 | $6.72 | 11,781,750 |
| 2022-07-19 | $6.71 | $6.75 | $6.65 | $6.72 | $6.72 | 16,788,060 |
| 2022-07-18 | $6.48 | $6.71 | $6.47 | $6.69 | $6.69 | 29,502,330 |
| 2022-07-15 | $6.66 | $6.69 | $6.44 | $6.44 | $6.44 | 29,323,410 |
| 2022-07-14 | $6.69 | $6.74 | $6.65 | $6.67 | $6.67 | 17,133,820 |
| 2022-07-13 | $6.69 | $6.74 | $6.67 | $6.69 | $6.69 | 16,115,510 |
| 2022-07-12 | $6.67 | $6.76 | $6.66 | $6.71 | $6.71 | 25,797,810 |
| 2022-07-11 | $6.69 | $6.70 | $6.64 | $6.66 | $6.66 | 16,109,700 |
| 2022-07-08 | $6.71 | $6.76 | $6.69 | $6.71 | $6.71 | 18,424,300 |
| 2022-07-07 | $6.71 | $6.77 | $6.69 | $6.70 | $6.70 | 16,939,170 |
| 2022-07-06 | $6.77 | $6.79 | $6.67 | $6.72 | $6.72 | 24,645,690 |
| 2022-07-05 | $6.83 | $6.87 | $6.73 | $6.78 | $6.78 | 29,924,170 |
| 2022-07-04 | $6.82 | $6.86 | $6.75 | $6.83 | $6.83 | 25,693,190 |
| 2022-07-01 | $6.92 | $6.94 | $6.80 | $6.80 | $6.80 | 28,460,080 |
| 2022-06-30 | $6.97 | $7.06 | $6.87 | $6.93 | $6.93 | 61,946,980 |
| 2022-06-29 | $6.91 | $7.10 | $6.90 | $6.95 | $6.95 | 59,176,070 |
| 2022-06-28 | $6.84 | $6.98 | $6.81 | $6.94 | $6.94 | 35,816,290 |
| 2022-06-27 | $6.91 | $6.96 | $6.83 | $6.84 | $6.84 | 38,305,710 |
| 2022-06-24 | $6.92 | $6.96 | $6.85 | $6.89 | $6.89 | 35,202,450 |
| 2022-06-23 | $6.77 | $6.98 | $6.75 | $6.90 | $6.90 | 49,988,910 |
| 2022-06-22 | $6.91 | $6.93 | $6.75 | $6.76 | $6.76 | 32,550,040 |
| 2022-06-21 | $6.95 | $7.00 | $6.82 | $6.88 | $6.88 | 29,417,650 |
| 2022-06-20 | $7.20 | $7.21 | $7.09 | $7.10 | $6.93 | 35,520,180 |
| 2022-06-17 | $7.13 | $7.29 | $7.03 | $7.20 | $7.03 | 55,348,460 |
| 2022-06-16 | $7.38 | $7.43 | $7.18 | $7.19 | $7.02 | 67,481,280 |
| 2022-06-15 | $7.27 | $7.76 | $7.26 | $7.38 | $7.20 | 142,104,570 |
| 2022-06-14 | $6.79 | $7.24 | $6.78 | $7.18 | $7.01 | 69,493,890 |
| 2022-06-13 | $6.82 | $6.94 | $6.78 | $6.87 | $6.70 | 42,887,210 |
| 2022-06-10 | $6.68 | $6.93 | $6.65 | $6.91 | $6.74 | 59,533,820 |
| 2022-06-09 | $6.81 | $6.93 | $6.70 | $6.73 | $6.57 | 51,697,510 |
| 2022-06-08 | $6.65 | $6.75 | $6.64 | $6.74 | $6.58 | 41,467,520 |
| 2022-06-07 | $6.65 | $6.75 | $6.62 | $6.65 | $6.49 | 40,601,080 |
| 2022-06-06 | $6.52 | $6.68 | $6.50 | $6.65 | $6.49 | 44,764,660 |
| 2022-06-02 | $6.42 | $6.54 | $6.42 | $6.54 | $6.38 | 29,852,910 |
| 2022-06-01 | $6.46 | $6.50 | $6.42 | $6.45 | $6.29 | 19,677,940 |
| 2022-05-31 | $6.43 | $6.55 | $6.40 | $6.47 | $6.31 | 37,542,990 |
| 2022-05-30 | $6.45 | $6.46 | $6.39 | $6.42 | $6.27 | 18,871,040 |
| 2022-05-27 | $6.45 | $6.52 | $6.40 | $6.45 | $6.29 | 27,793,550 |
| 2022-05-26 | $6.34 | $6.50 | $6.29 | $6.46 | $6.30 | 32,777,520 |
| 2022-05-25 | $6.29 | $6.35 | $6.28 | $6.33 | $6.18 | 15,859,280 |
| 2022-05-24 | $6.49 | $6.53 | $6.29 | $6.30 | $6.15 | 30,031,720 |
| 2022-05-23 | $6.46 | $6.52 | $6.43 | $6.49 | $6.33 | 23,793,410 |
| 2022-05-20 | $6.39 | $6.47 | $6.38 | $6.47 | $6.31 | 33,017,730 |
| 2022-05-19 | $6.32 | $6.37 | $6.30 | $6.37 | $6.22 | 22,220,520 |
| 2022-05-18 | $6.37 | $6.44 | $6.37 | $6.40 | $6.25 | 20,264,960 |
| 2022-05-17 | $6.35 | $6.40 | $6.29 | $6.39 | $6.24 | 18,641,550 |
| 2022-05-16 | $6.46 | $6.48 | $6.32 | $6.34 | $6.19 | 23,965,440 |
| 2022-05-13 | $6.38 | $6.46 | $6.37 | $6.41 | $6.26 | 20,298,830 |
| 2022-05-12 | $6.38 | $6.47 | $6.31 | $6.36 | $6.21 | 23,355,130 |
| 2022-05-11 | $6.38 | $6.54 | $6.33 | $6.40 | $6.25 | 41,465,120 |
| 2022-05-10 | $6.24 | $6.42 | $6.20 | $6.38 | $6.23 | 36,127,680 |
| 2022-05-09 | $6.30 | $6.38 | $6.27 | $6.34 | $6.19 | 19,554,710 |
| 2022-05-06 | $6.43 | $6.48 | $6.33 | $6.33 | $6.18 | 34,251,050 |
| 2022-05-05 | $6.62 | $6.67 | $6.51 | $6.56 | $6.40 | 47,291,220 |
| 2022-05-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.63 | 0 |
| 2022-05-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.63 | 0 |
| 2022-04-29 | $6.81 | $6.94 | $6.63 | $6.79 | $6.63 | 60,085,680 |
| 2022-04-28 | $6.49 | $6.86 | $6.47 | $6.67 | $6.51 | 53,595,060 |
| 2022-04-27 | $6.35 | $6.62 | $6.32 | $6.56 | $6.40 | 37,863,750 |
| 2022-04-26 | $6.81 | $6.86 | $6.40 | $6.43 | $6.27 | 49,018,590 |
| 2022-04-25 | $6.90 | $7.05 | $6.80 | $6.81 | $6.65 | 43,809,460 |
| 2022-04-22 | $7.06 | $7.12 | $7.02 | $7.08 | $6.91 | 27,054,280 |
| 2022-04-21 | $7.14 | $7.24 | $7.04 | $7.07 | $6.90 | 40,469,570 |
| 2022-04-20 | $7.23 | $7.27 | $7.14 | $7.15 | $6.98 | 25,352,730 |
| 2022-04-19 | $7.26 | $7.32 | $7.19 | $7.23 | $7.06 | 27,590,840 |
| 2022-04-18 | $7.32 | $7.34 | $7.17 | $7.28 | $7.10 | 36,368,770 |
| 2022-04-15 | $7.44 | $7.54 | $7.40 | $7.44 | $7.26 | 33,849,210 |
| 2022-04-14 | $7.46 | $7.55 | $7.44 | $7.48 | $7.30 | 28,896,100 |
| 2022-04-13 | $7.45 | $7.51 | $7.39 | $7.41 | $7.23 | 34,196,160 |
| 2022-04-12 | $7.39 | $7.62 | $7.25 | $7.52 | $7.34 | 61,926,760 |
| 2022-04-11 | $7.53 | $7.56 | $7.37 | $7.39 | $7.21 | 38,177,220 |
| 2022-04-08 | $7.46 | $7.58 | $7.37 | $7.55 | $7.37 | 29,589,660 |
| 2022-04-07 | $7.57 | $7.65 | $7.43 | $7.44 | $7.26 | 30,941,730 |
| 2022-04-06 | $7.54 | $7.64 | $7.53 | $7.61 | $7.43 | 31,657,690 |
| 2022-04-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.41 | 0 |
| 2022-04-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.41 | 0 |
| 2022-04-01 | $7.44 | $7.60 | $7.44 | $7.59 | $7.41 | 38,158,990 |
| 2022-03-31 | $7.47 | $7.58 | $7.45 | $7.49 | $7.31 | 26,818,150 |
| 2022-03-30 | $7.37 | $7.58 | $7.37 | $7.53 | $7.35 | 40,994,660 |
| 2022-03-29 | $7.38 | $7.40 | $7.31 | $7.33 | $7.15 | 19,471,190 |
| 2022-03-28 | $7.23 | $7.38 | $7.21 | $7.38 | $7.20 | 28,785,660 |
| 2022-03-25 | $7.30 | $7.40 | $7.27 | $7.28 | $7.10 | 25,724,920 |
| 2022-03-24 | $7.37 | $7.38 | $7.26 | $7.28 | $7.10 | 23,412,460 |
| 2022-03-23 | $7.40 | $7.44 | $7.37 | $7.40 | $7.22 | 19,674,350 |
| 2022-03-22 | $7.37 | $7.46 | $7.35 | $7.40 | $7.22 | 24,480,390 |
| 2022-03-21 | $7.50 | $7.52 | $7.34 | $7.40 | $7.22 | 38,733,480 |
| 2022-03-18 | $7.47 | $7.55 | $7.41 | $7.50 | $7.32 | 32,523,170 |
| 2022-03-17 | $7.58 | $7.62 | $7.45 | $7.46 | $7.28 | 51,775,080 |
| 2022-03-16 | $7.25 | $7.60 | $7.08 | $7.52 | $7.34 | 68,320,000 |
| 2022-03-15 | $7.40 | $7.55 | $7.14 | $7.15 | $6.98 | 51,872,560 |
| 2022-03-14 | $7.45 | $7.64 | $7.43 | $7.43 | $7.25 | 42,945,280 |
| 2022-03-11 | $7.30 | $7.60 | $7.16 | $7.57 | $7.39 | 53,291,830 |
| 2022-03-10 | $7.46 | $7.54 | $7.35 | $7.39 | $7.21 | 49,517,000 |
| 2022-03-09 | $7.65 | $7.68 | $7.07 | $7.31 | $7.13 | 69,968,640 |
| 2022-03-08 | $7.85 | $7.98 | $7.60 | $7.60 | $7.42 | 58,347,900 |
| 2022-03-07 | $8.00 | $8.04 | $7.82 | $7.85 | $7.66 | 37,223,400 |
| 2022-03-04 | $8.00 | $8.00 | $7.88 | $7.93 | $7.74 | 22,704,600 |
| 2022-03-03 | $8.02 | $8.06 | $7.98 | $8.02 | $7.83 | 20,222,100 |
| 2022-03-02 | $7.98 | $8.07 | $7.96 | $8.00 | $7.81 | 24,913,810 |
| 2022-03-01 | $7.82 | $8.12 | $7.82 | $8.05 | $7.86 | 53,539,470 |
| 2022-02-28 | $7.82 | $7.87 | $7.68 | $7.83 | $7.64 | 28,593,090 |
| 2022-02-25 | $7.89 | $7.94 | $7.80 | $7.82 | $7.63 | 30,151,820 |
| 2022-02-24 | $8.03 | $8.05 | $7.76 | $7.84 | $7.65 | 47,143,010 |
| 2022-02-23 | $8.00 | $8.07 | $7.98 | $8.06 | $7.87 | 21,761,320 |
| 2022-02-22 | $8.03 | $8.08 | $7.93 | $7.98 | $7.79 | 28,438,640 |
| 2022-02-21 | $8.10 | $8.15 | $8.07 | $8.10 | $7.90 | 21,127,460 |
| 2022-02-18 | $8.02 | $8.13 | $8.01 | $8.11 | $7.91 | 18,541,320 |
| 2022-02-17 | $8.11 | $8.18 | $8.06 | $8.07 | $7.88 | 21,937,830 |
| 2022-02-16 | $8.14 | $8.19 | $8.10 | $8.12 | $7.92 | 16,974,450 |
| 2022-02-15 | $8.01 | $8.11 | $8.00 | $8.09 | $7.89 | 20,533,160 |
| 2022-02-14 | $8.11 | $8.16 | $7.98 | $8.04 | $7.85 | 41,044,670 |
| 2022-02-11 | $8.13 | $8.31 | $8.13 | $8.19 | $7.99 | 42,821,300 |
| 2022-02-10 | $8.14 | $8.23 | $8.12 | $8.19 | $7.99 | 30,564,420 |
| 2022-02-09 | $8.14 | $8.18 | $8.10 | $8.14 | $7.94 | 30,402,090 |
| 2022-02-08 | $7.93 | $8.14 | $7.93 | $8.13 | $7.93 | 37,094,260 |
| 2022-02-07 | $7.93 | $8.02 | $7.89 | $7.96 | $7.77 | 31,897,810 |
| 2022-02-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.64 | 0 |
| 2022-02-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.64 | 0 |
| 2022-02-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.64 | 0 |
| 2022-02-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.64 | 0 |
| 2022-01-28 | $8.07 | $8.08 | $7.81 | $7.83 | $7.64 | 41,974,490 |
| 2022-01-27 | $8.03 | $8.13 | $7.96 | $7.96 | $7.77 | 39,981,950 |
| 2022-01-26 | $7.95 | $8.12 | $7.94 | $8.07 | $7.88 | 42,574,350 |
| 2022-01-25 | $8.22 | $8.28 | $7.94 | $7.95 | $7.76 | 58,419,660 |
| 2022-01-24 | $8.40 | $8.45 | $8.23 | $8.26 | $8.06 | 43,905,280 |
| 2022-01-21 | $8.55 | $8.57 | $8.43 | $8.45 | $8.25 | 55,992,760 |
| 2022-01-20 | $8.53 | $8.69 | $8.48 | $8.60 | $8.39 | 65,370,900 |
| 2022-01-19 | $8.50 | $8.61 | $8.48 | $8.54 | $8.33 | 32,960,660 |
| 2022-01-18 | $8.53 | $8.59 | $8.44 | $8.52 | $8.31 | 45,174,640 |
| 2022-01-17 | $8.50 | $8.58 | $8.49 | $8.52 | $8.31 | 33,790,800 |
| 2022-01-14 | $8.71 | $8.74 | $8.51 | $8.53 | $8.32 | 58,096,150 |
| 2022-01-13 | $8.85 | $8.94 | $8.79 | $8.79 | $8.58 | 45,287,990 |
| 2022-01-12 | $8.91 | $8.92 | $8.82 | $8.89 | $8.68 | 42,363,880 |
| 2022-01-11 | $8.76 | $8.96 | $8.74 | $8.92 | $8.70 | 67,780,370 |
| 2022-01-10 | $8.84 | $8.88 | $8.72 | $8.76 | $8.55 | 43,881,120 |
| 2022-01-07 | $8.87 | $8.94 | $8.78 | $8.79 | $8.58 | 52,593,970 |
| 2022-01-06 | $8.81 | $8.92 | $8.67 | $8.82 | $8.61 | 68,856,330 |
| 2022-01-05 | $8.87 | $8.94 | $8.80 | $8.87 | $8.66 | 58,831,540 |
| 2022-01-04 | $8.84 | $8.93 | $8.79 | $8.87 | $8.66 | 59,645,940 |
| 2022-01-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.65 | 0 |
| 2021-12-31 | $8.82 | $8.90 | $8.75 | $8.86 | $8.65 | 83,113,690 |
| 2021-12-30 | $8.52 | $8.98 | $8.51 | $8.88 | $8.67 | 95,446,240 |
| 2021-12-29 | $8.58 | $8.62 | $8.51 | $8.55 | $8.34 | 28,450,720 |
| 2021-12-28 | $8.62 | $8.65 | $8.49 | $8.58 | $8.37 | 43,019,050 |
| 2021-12-27 | $8.75 | $8.78 | $8.58 | $8.64 | $8.43 | 37,973,150 |
| 2021-12-24 | $8.62 | $8.85 | $8.59 | $8.72 | $8.51 | 71,725,290 |
| 2021-12-23 | $8.55 | $8.93 | $8.44 | $8.68 | $8.47 | 120,178,790 |
| 2021-12-22 | $8.87 | $8.87 | $8.87 | $8.87 | $8.66 | 0 |
| 2021-12-21 | $8.87 | $8.87 | $8.87 | $8.87 | $8.66 | 0 |
| 2021-12-14 | $8.76 | $8.93 | $8.73 | $8.87 | $8.66 | 102,436,660 |
| 2021-12-13 | $8.88 | $9.05 | $8.84 | $8.86 | $8.65 | 152,665,180 |
| 2021-12-10 | $8.98 | $9.07 | $8.75 | $8.90 | $8.69 | 200,107,660 |
| 2021-12-09 | $9.25 | $9.59 | $9.19 | $9.41 | $9.18 | 93,756,220 |
| 2021-12-08 | $9.19 | $9.31 | $9.09 | $9.28 | $9.06 | 54,039,430 |
| 2021-12-07 | $9.29 | $9.38 | $9.08 | $9.18 | $8.96 | 66,189,920 |
| 2021-12-06 | $9.08 | $9.54 | $9.04 | $9.19 | $8.97 | 119,409,890 |
| 2021-12-03 | $9.01 | $9.01 | $9.01 | $9.01 | $8.79 | 51,308,210 |
| 2021-12-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.71 | 39,724,290 |
| 2021-12-01 | $8.75 | $8.95 | $8.72 | $8.89 | $8.68 | 34,483,010 |
| 2021-11-30 | $8.71 | $8.92 | $8.70 | $8.75 | $8.54 | 36,617,450 |
| 2021-11-29 | $8.65 | $8.81 | $8.64 | $8.67 | $8.46 | 29,440,740 |
| 2021-11-26 | $8.84 | $8.94 | $8.82 | $8.82 | $8.61 | 26,049,990 |
| 2021-11-25 | $9.00 | $9.06 | $8.86 | $8.91 | $8.70 | 37,897,600 |
| 2021-11-24 | $9.03 | $9.11 | $8.95 | $9.01 | $8.79 | 32,367,150 |
| 2021-11-23 | $8.93 | $9.26 | $8.91 | $9.06 | $8.84 | 65,446,770 |
| 2021-11-22 | $8.83 | $9.10 | $8.81 | $8.98 | $8.76 | 49,288,260 |
| 2021-11-19 | $8.61 | $8.93 | $8.55 | $8.89 | $8.68 | 48,770,990 |
| 2021-11-18 | $8.77 | $8.78 | $8.61 | $8.62 | $8.41 | 24,628,090 |
| 2021-11-17 | $8.75 | $8.86 | $8.70 | $8.78 | $8.57 | 25,396,450 |
| 2021-11-16 | $8.69 | $8.95 | $8.68 | $8.79 | $8.58 | 56,328,980 |
| 2021-11-15 | $8.78 | $8.82 | $8.67 | $8.72 | $8.51 | 23,296,480 |
| 2021-11-12 | $8.79 | $8.79 | $8.71 | $8.76 | $8.55 | 26,838,080 |
| 2021-11-11 | $8.61 | $8.85 | $8.60 | $8.81 | $8.60 | 50,311,370 |
| 2021-11-10 | $8.61 | $8.67 | $8.54 | $8.65 | $8.44 | 28,361,760 |
| 2021-11-09 | $8.53 | $8.66 | $8.49 | $8.64 | $8.43 | 30,556,900 |
| 2021-11-08 | $8.40 | $8.60 | $8.37 | $8.52 | $8.31 | 30,654,550 |
| 2021-11-05 | $8.43 | $8.43 | $8.43 | $8.43 | $8.23 | 25,660,390 |
| 2021-11-04 | $8.48 | $8.50 | $8.41 | $8.43 | $8.23 | 23,404,850 |
| 2021-11-03 | $8.46 | $8.51 | $8.38 | $8.43 | $8.23 | 27,312,280 |
| 2021-11-02 | $8.58 | $8.69 | $8.34 | $8.44 | $8.24 | 46,998,530 |
| 2021-11-01 | $8.47 | $8.69 | $8.47 | $8.63 | $8.42 | 38,665,180 |
| 2021-10-29 | $8.49 | $8.60 | $8.28 | $8.47 | $8.27 | 48,521,090 |
| 2021-10-28 | $8.64 | $8.72 | $8.45 | $8.50 | $8.30 | 44,706,900 |
| 2021-10-27 | $8.76 | $8.87 | $8.71 | $8.75 | $8.54 | 32,776,780 |
| 2021-10-26 | $8.85 | $8.93 | $8.77 | $8.78 | $8.57 | 31,804,880 |
| 2021-10-25 | $8.80 | $8.93 | $8.63 | $8.90 | $8.69 | 49,815,150 |
| 2021-10-22 | $8.83 | $8.90 | $8.78 | $8.81 | $8.60 | 32,140,590 |
| 2021-10-21 | $8.90 | $8.98 | $8.81 | $8.85 | $8.64 | 39,833,300 |
| 2021-10-20 | $8.86 | $8.94 | $8.78 | $8.90 | $8.69 | 32,468,240 |
| 2021-10-19 | $8.80 | $8.97 | $8.75 | $8.86 | $8.65 | 43,994,970 |
| 2021-10-18 | $8.77 | $8.92 | $8.76 | $8.80 | $8.59 | 33,288,910 |
| 2021-10-15 | $8.88 | $8.93 | $8.74 | $8.79 | $8.58 | 34,445,050 |
| 2021-10-14 | $8.98 | $9.03 | $8.84 | $8.87 | $8.66 | 41,620,420 |
| 2021-10-13 | $8.98 | $9.12 | $8.89 | $8.99 | $8.77 | 36,778,500 |
| 2021-10-12 | $9.40 | $9.45 | $8.86 | $9.00 | $8.78 | 84,240,580 |
| 2021-10-11 | $9.64 | $9.78 | $9.44 | $9.50 | $9.27 | 55,709,890 |
| 2021-10-08 | $9.96 | $10.06 | $9.63 | $9.65 | $9.42 | 77,152,860 |
| 2021-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.73 | 0 |
| 2021-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.73 | 0 |
| 2021-09-30 | $10.20 | $10.21 | $9.85 | $9.97 | $9.73 | 80,508,670 |
| 2021-09-29 | $10.07 | $10.16 | $9.80 | $10.14 | $9.90 | 77,056,620 |
| 2021-09-28 | $9.73 | $10.35 | $9.73 | $10.20 | $9.95 | 90,981,580 |
| 2021-09-27 | $9.99 | $10.18 | $9.65 | $9.79 | $9.55 | 89,980,390 |
| 2021-09-24 | $10.33 | $10.49 | $10.07 | $10.11 | $9.87 | 86,529,850 |
| 2021-09-23 | $10.44 | $10.51 | $10.15 | $10.42 | $10.17 | 114,604,300 |
| 2021-09-22 | $10.09 | $10.42 | $9.98 | $10.31 | $10.06 | 111,407,480 |
| 2021-09-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.04 | 0 |
| 2021-09-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.04 | 0 |
| 2021-09-17 | $9.79 | $10.45 | $9.79 | $10.29 | $10.04 | 163,940,510 |
| 2021-09-16 | $9.84 | $10.05 | $9.64 | $9.68 | $9.45 | 81,838,710 |
| 2021-09-15 | $9.57 | $10.05 | $9.53 | $9.86 | $9.62 | 108,903,700 |
| 2021-09-14 | $10.05 | $10.08 | $9.40 | $9.57 | $9.34 | 127,841,520 |
| 2021-09-13 | $10.15 | $10.27 | $10.03 | $10.16 | $9.92 | 81,561,000 |
| 2021-09-10 | $10.07 | $10.42 | $10.01 | $10.15 | $9.91 | 121,770,160 |
| 2021-09-09 | $10.02 | $10.15 | $9.86 | $10.06 | $9.82 | 88,341,790 |
| 2021-09-08 | $10.26 | $10.55 | $10.10 | $10.17 | $9.92 | 122,152,930 |
| 2021-09-07 | $10.25 | $10.49 | $10.01 | $10.43 | $10.18 | 145,102,200 |
| 2021-09-06 | $9.83 | $10.60 | $9.80 | $10.39 | $10.14 | 177,141,590 |
| 2021-09-03 | $10.15 | $10.40 | $9.78 | $9.79 | $9.55 | 210,540,840 |
| 2021-09-02 | $9.70 | $9.83 | $9.55 | $9.75 | $9.51 | 144,810,300 |
| 2021-09-01 | $9.35 | $10.20 | $9.25 | $9.74 | $9.51 | 205,061,330 |
| 2021-08-31 | $9.11 | $9.70 | $9.10 | $9.46 | $9.23 | 181,286,910 |
| 2021-08-30 | $9.14 | $9.26 | $9.01 | $9.07 | $8.85 | 88,231,020 |
| 2021-08-27 | $9.30 | $9.42 | $9.16 | $9.19 | $8.97 | 77,522,250 |
| 2021-08-26 | $9.63 | $9.65 | $9.27 | $9.30 | $9.08 | 117,335,710 |
| 2021-08-25 | $9.55 | $9.66 | $9.46 | $9.58 | $9.35 | 95,628,770 |
| 2021-08-24 | $9.65 | $9.86 | $9.53 | $9.68 | $9.45 | 169,977,670 |
| 2021-08-23 | $9.94 | $10.00 | $9.63 | $9.69 | $9.46 | 157,168,160 |
| 2021-08-20 | $9.96 | $10.36 | $9.63 | $9.79 | $9.55 | 236,131,380 |
| 2021-08-19 | $10.75 | $11.19 | $10.18 | $10.20 | $9.95 | 375,137,520 |
| 2021-08-18 | $9.03 | $10.59 | $9.03 | $10.59 | $10.33 | 359,920,910 |
| 2021-08-17 | $8.80 | $9.75 | $8.71 | $9.63 | $9.40 | 310,349,650 |
| 2021-08-16 | $8.32 | $9.08 | $8.31 | $8.86 | $8.65 | 153,528,560 |
| 2021-08-13 | $8.26 | $8.30 | $8.19 | $8.25 | $8.05 | 18,434,530 |
| 2021-08-12 | $8.26 | $8.33 | $8.25 | $8.28 | $8.08 | 16,155,210 |
| 2021-08-11 | $8.31 | $8.41 | $8.28 | $8.31 | $8.11 | 23,323,230 |
| 2021-08-10 | $8.28 | $8.37 | $8.21 | $8.36 | $8.16 | 29,160,240 |
| 2021-08-09 | $8.14 | $8.33 | $8.11 | $8.30 | $8.10 | 32,056,440 |
| 2021-08-06 | $8.13 | $8.19 | $8.07 | $8.14 | $7.94 | 19,551,410 |
| 2021-08-05 | $8.17 | $8.29 | $8.10 | $8.13 | $7.93 | 21,953,240 |
| 2021-08-04 | $8.13 | $8.25 | $8.07 | $8.21 | $8.01 | 25,738,110 |
| 2021-08-03 | $8.10 | $8.30 | $8.05 | $8.16 | $7.96 | 30,541,080 |
| 2021-08-02 | $7.85 | $8.22 | $7.71 | $8.14 | $7.94 | 37,479,320 |
| 2021-07-30 | $7.99 | $7.99 | $7.83 | $7.84 | $7.65 | 21,634,040 |
| 2021-07-29 | $8.04 | $8.10 | $7.92 | $8.03 | $7.84 | 24,386,290 |
| 2021-07-28 | $8.08 | $8.19 | $7.92 | $7.95 | $7.76 | 28,958,940 |
| 2021-07-27 | $8.23 | $8.34 | $8.08 | $8.10 | $7.90 | 32,673,340 |
| 2021-07-26 | $8.28 | $8.50 | $8.25 | $8.26 | $8.06 | 52,530,870 |
| 2021-07-23 | $8.24 | $8.43 | $8.15 | $8.31 | $8.11 | 45,824,720 |
| 2021-07-22 | $8.19 | $8.37 | $8.18 | $8.36 | $8.00 | 30,547,110 |
| 2021-07-21 | $8.15 | $8.28 | $8.15 | $8.20 | $7.85 | 19,387,110 |
| 2021-07-20 | $8.10 | $8.17 | $8.09 | $8.15 | $7.80 | 10,551,300 |
| 2021-07-19 | $8.15 | $8.18 | $8.09 | $8.14 | $7.79 | 14,761,500 |
| 2021-07-16 | $8.20 | $8.25 | $8.14 | $8.17 | $7.82 | 20,092,270 |
| 2021-07-15 | $8.15 | $8.22 | $8.11 | $8.19 | $7.84 | 17,715,320 |
| 2021-07-14 | $8.19 | $8.23 | $8.11 | $8.14 | $7.79 | 15,786,590 |
| 2021-07-13 | $8.15 | $8.25 | $8.14 | $8.21 | $7.86 | 17,924,950 |
| 2021-07-12 | $8.17 | $8.24 | $8.09 | $8.18 | $7.83 | 26,182,220 |
| 2021-07-09 | $8.09 | $8.12 | $8.05 | $8.08 | $7.74 | 15,160,670 |
| 2021-07-08 | $8.15 | $8.18 | $8.08 | $8.08 | $7.74 | 16,287,480 |
| 2021-07-07 | $8.09 | $8.18 | $8.08 | $8.12 | $7.77 | 15,927,520 |
| 2021-07-06 | $8.12 | $8.18 | $8.08 | $8.12 | $7.77 | 15,328,850 |
| 2021-07-05 | $8.13 | $8.18 | $8.09 | $8.11 | $7.76 | 14,659,670 |
| 2021-07-02 | $8.26 | $8.27 | $8.11 | $8.13 | $7.78 | 19,004,450 |
| 2021-07-01 | $8.44 | $8.47 | $8.16 | $8.16 | $7.81 | 19,673,380 |
| 2021-06-30 | $8.31 | $8.38 | $8.26 | $8.34 | $7.99 | 14,169,480 |
| 2021-06-29 | $8.42 | $8.47 | $8.30 | $8.31 | $7.96 | 18,050,790 |
| 2021-06-28 | $8.52 | $8.53 | $8.38 | $8.39 | $8.03 | 22,847,910 |
| 2021-06-25 | $8.44 | $8.59 | $8.38 | $8.54 | $8.18 | 41,429,540 |
| 2021-06-24 | $8.38 | $8.48 | $8.36 | $8.39 | $8.03 | 16,934,670 |
| 2021-06-23 | $8.36 | $8.43 | $8.31 | $8.36 | $8.00 | 18,630,790 |
| 2021-06-22 | $8.41 | $8.50 | $8.27 | $8.35 | $7.99 | 22,641,390 |
| 2021-06-21 | $8.25 | $8.46 | $8.22 | $8.37 | $8.01 | 29,144,730 |
| 2021-06-18 | $8.14 | $8.24 | $8.12 | $8.20 | $7.85 | 15,886,970 |
| 2021-06-17 | $8.18 | $8.22 | $8.11 | $8.16 | $7.81 | 13,694,690 |
| 2021-06-16 | $8.10 | $8.22 | $8.06 | $8.14 | $7.79 | 16,298,520 |
| 2021-06-15 | $8.24 | $8.25 | $8.10 | $8.11 | $7.76 | 20,500,300 |
| 2021-06-14 | $8.24 | $8.24 | $8.24 | $8.24 | $7.89 | 0 |
| 2021-06-11 | $8.49 | $8.50 | $8.21 | $8.24 | $7.89 | 30,061,240 |
| 2021-06-10 | $8.47 | $8.56 | $8.44 | $8.46 | $8.10 | 18,664,860 |
| 2021-06-09 | $8.58 | $8.61 | $8.47 | $8.50 | $8.14 | 17,167,570 |
| 2021-06-08 | $8.55 | $8.64 | $8.52 | $8.57 | $8.21 | 21,555,380 |
| 2021-06-07 | $8.48 | $8.62 | $8.44 | $8.55 | $8.19 | 18,863,250 |
| 2021-06-04 | $8.44 | $8.66 | $8.41 | $8.55 | $8.19 | 30,255,180 |
| 2021-06-03 | $8.46 | $8.57 | $8.43 | $8.46 | $8.10 | 20,773,370 |
| 2021-06-02 | $8.65 | $8.68 | $8.43 | $8.46 | $8.10 | 27,049,590 |
| 2021-06-01 | $8.70 | $8.72 | $8.50 | $8.61 | $8.24 | 34,261,990 |
| 2021-05-31 | $8.87 | $8.87 | $8.69 | $8.77 | $8.40 | 39,741,310 |
| 2021-05-28 | $8.83 | $8.99 | $8.67 | $8.88 | $8.50 | 59,932,460 |
| 2021-05-27 | $8.55 | $8.86 | $8.51 | $8.67 | $8.30 | 40,036,330 |
| 2021-05-26 | $8.66 | $8.76 | $8.55 | $8.58 | $8.21 | 42,489,390 |
| 2021-05-25 | $8.39 | $8.67 | $8.35 | $8.61 | $8.24 | 46,194,900 |
| 2021-05-24 | $8.32 | $8.46 | $8.30 | $8.38 | $8.02 | 19,967,680 |
| 2021-05-21 | $8.44 | $8.48 | $8.24 | $8.28 | $7.93 | 19,042,440 |
| 2021-05-20 | $8.26 | $8.50 | $8.23 | $8.41 | $8.05 | 34,256,830 |
| 2021-05-19 | $8.27 | $8.34 | $8.23 | $8.25 | $7.90 | 13,406,720 |
| 2021-05-18 | $8.22 | $8.37 | $8.18 | $8.27 | $7.92 | 17,714,800 |
| 2021-05-17 | $8.28 | $8.34 | $8.17 | $8.22 | $7.87 | 28,937,510 |
| 2021-05-14 | $7.96 | $8.41 | $7.94 | $8.37 | $8.01 | 53,205,740 |
| 2021-05-13 | $7.98 | $8.05 | $7.92 | $7.94 | $7.60 | 12,435,140 |
| 2021-05-12 | $7.95 | $8.04 | $7.95 | $8.01 | $7.67 | 11,724,680 |
| 2021-05-11 | $7.85 | $8.05 | $7.85 | $8.01 | $7.67 | 18,730,490 |
| 2021-05-10 | $7.84 | $7.89 | $7.83 | $7.88 | $7.54 | 13,919,590 |
| 2021-05-07 | $7.86 | $7.89 | $7.80 | $7.85 | $7.52 | 18,175,850 |
| 2021-05-06 | $7.95 | $8.00 | $7.84 | $7.85 | $7.52 | 22,956,560 |
| 2021-05-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.58 | 0 |
| 2021-05-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.58 | 0 |
| 2021-04-30 | $8.30 | $8.35 | $7.91 | $7.92 | $7.58 | 82,847,020 |
| 2021-04-29 | $8.55 | $8.77 | $8.52 | $8.69 | $8.32 | 27,907,900 |
| 2021-04-28 | $8.59 | $8.63 | $8.52 | $8.59 | $8.22 | 14,876,360 |
| 2021-04-27 | $8.53 | $8.69 | $8.51 | $8.63 | $8.26 | 15,103,440 |
| 2021-04-26 | $8.66 | $8.76 | $8.52 | $8.53 | $8.17 | 18,848,070 |
| 2021-04-23 | $8.73 | $8.74 | $8.56 | $8.66 | $8.29 | 24,289,860 |
| 2021-04-22 | $8.88 | $8.92 | $8.75 | $8.76 | $8.39 | 19,143,970 |
| 2021-04-21 | $8.80 | $8.90 | $8.79 | $8.82 | $8.44 | 11,772,750 |
| 2021-04-20 | $8.95 | $9.02 | $8.84 | $8.86 | $8.48 | 25,643,790 |
| 2021-04-19 | $8.77 | $9.02 | $8.75 | $8.99 | $8.61 | 33,718,900 |
| 2021-04-16 | $8.82 | $8.87 | $8.78 | $8.80 | $8.43 | 18,720,480 |
| 2021-04-15 | $8.90 | $8.91 | $8.75 | $8.80 | $8.43 | 23,087,840 |
| 2021-04-14 | $8.93 | $8.98 | $8.90 | $8.93 | $8.55 | 19,033,600 |
| 2021-04-13 | $9.03 | $9.10 | $8.87 | $8.93 | $8.55 | 26,894,690 |
| 2021-04-12 | $9.29 | $9.33 | $8.98 | $9.06 | $8.67 | 37,113,890 |
| 2021-04-09 | $9.33 | $9.42 | $9.25 | $9.29 | $8.89 | 24,185,880 |
| 2021-04-08 | $9.48 | $9.63 | $9.28 | $9.35 | $8.95 | 44,131,360 |
| 2021-04-07 | $9.50 | $9.65 | $9.48 | $9.50 | $9.10 | 26,487,710 |
| 2021-04-06 | $9.62 | $9.76 | $9.53 | $9.56 | $9.15 | 21,206,200 |
| 2021-04-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.22 | 0 |
| 2021-04-02 | $9.79 | $9.88 | $9.60 | $9.63 | $9.22 | 29,055,190 |
| 2021-04-01 | $9.64 | $9.83 | $9.40 | $9.79 | $9.37 | 42,481,940 |
| 2021-03-31 | $9.62 | $9.95 | $9.62 | $9.65 | $9.24 | 48,153,980 |
| 2021-03-30 | $9.65 | $9.80 | $9.47 | $9.67 | $9.26 | 37,376,090 |
| 2021-03-29 | $9.71 | $9.84 | $9.62 | $9.68 | $9.27 | 36,166,540 |
| 2021-03-26 | $9.78 | $9.90 | $9.66 | $9.77 | $9.35 | 40,408,240 |
| 2021-03-25 | $9.67 | $9.91 | $9.67 | $9.82 | $9.40 | 50,487,320 |
| 2021-03-24 | $9.89 | $10.18 | $9.75 | $9.84 | $9.42 | 86,663,910 |
| 2021-03-23 | $9.52 | $10.15 | $9.49 | $9.99 | $9.56 | 107,830,140 |
| 2021-03-22 | $9.08 | $9.88 | $9.07 | $9.66 | $9.25 | 84,316,830 |
| 2021-03-19 | $9.19 | $9.42 | $9.10 | $9.11 | $8.72 | 41,057,400 |
| 2021-03-18 | $9.20 | $9.29 | $9.11 | $9.15 | $8.76 | 33,139,530 |
| 2021-03-17 | $8.96 | $9.25 | $8.95 | $9.18 | $8.79 | 48,255,370 |
| 2021-03-16 | $8.88 | $9.03 | $8.84 | $9.00 | $8.62 | 26,695,320 |
| 2021-03-15 | $8.98 | $9.00 | $8.88 | $8.90 | $8.52 | 30,278,740 |
| 2021-03-12 | $8.99 | $9.20 | $8.89 | $9.11 | $8.72 | 51,871,610 |
| 2021-03-11 | $8.83 | $9.01 | $8.73 | $8.99 | $8.61 | 39,205,580 |
| 2021-03-10 | $8.92 | $8.94 | $8.68 | $8.80 | $8.43 | 36,235,830 |
| 2021-03-09 | $8.78 | $9.22 | $8.69 | $8.98 | $8.60 | 65,223,360 |
| 2021-03-08 | $8.99 | $9.09 | $8.76 | $8.78 | $8.41 | 57,626,310 |
| 2021-03-05 | $8.47 | $8.72 | $8.46 | $8.68 | $8.31 | 27,489,380 |
| 2021-03-04 | $8.57 | $8.62 | $8.50 | $8.51 | $8.15 | 15,737,510 |
| 2021-03-03 | $8.48 | $8.63 | $8.46 | $8.63 | $8.26 | 19,807,020 |
| 2021-03-02 | $8.56 | $8.58 | $8.47 | $8.48 | $8.12 | 15,168,190 |
| 2021-03-01 | $8.58 | $8.62 | $8.49 | $8.54 | $8.18 | 18,883,110 |
| 2021-02-26 | $8.55 | $8.67 | $8.54 | $8.56 | $8.20 | 17,429,470 |
| 2021-02-25 | $8.68 | $8.77 | $8.60 | $8.68 | $8.31 | 20,788,700 |
| 2021-02-24 | $8.68 | $8.78 | $8.60 | $8.66 | $8.29 | 19,728,610 |
| 2021-02-23 | $8.72 | $8.83 | $8.64 | $8.67 | $8.30 | 20,406,320 |
| 2021-02-22 | $8.85 | $9.00 | $8.72 | $8.73 | $8.36 | 32,575,930 |
| 2021-02-19 | $8.58 | $8.83 | $8.54 | $8.82 | $8.44 | 23,898,940 |
| 2021-02-18 | $8.64 | $8.69 | $8.53 | $8.57 | $8.21 | 21,160,800 |
| 2021-02-17 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2021-02-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2021-02-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2021-02-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2021-02-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2021-02-10 | $8.45 | $8.50 | $8.39 | $8.45 | $8.09 | 16,338,950 |
| 2021-02-09 | $8.32 | $8.50 | $8.24 | $8.47 | $8.11 | 22,042,880 |
| 2021-02-08 | $8.30 | $8.36 | $8.22 | $8.28 | $7.93 | 15,759,000 |
| 2021-02-05 | $8.39 | $8.48 | $8.25 | $8.26 | $7.91 | 19,529,880 |
| 2021-02-04 | $8.69 | $8.74 | $8.29 | $8.37 | $8.01 | 29,923,500 |
| 2021-02-03 | $8.74 | $8.81 | $8.69 | $8.70 | $8.33 | 18,017,640 |
| 2021-02-02 | $8.74 | $8.82 | $8.69 | $8.78 | $8.41 | 18,615,350 |
| 2021-02-01 | $8.83 | $8.83 | $8.69 | $8.74 | $8.37 | 17,346,560 |
| 2021-01-29 | $8.78 | $8.81 | $8.65 | $8.75 | $8.38 | 20,571,400 |
| 2021-01-28 | $8.66 | $8.83 | $8.62 | $8.75 | $8.38 | 25,718,710 |
| 2021-01-27 | $8.70 | $8.83 | $8.65 | $8.71 | $8.34 | 22,927,360 |
| 2021-01-26 | $8.89 | $9.06 | $8.75 | $8.78 | $8.41 | 32,270,550 |
| 2021-01-25 | $9.03 | $9.06 | $8.79 | $8.85 | $8.47 | 37,075,630 |
| 2021-01-22 | $9.14 | $9.15 | $9.00 | $9.02 | $8.64 | 36,748,920 |
| 2021-01-21 | $9.12 | $9.31 | $9.08 | $9.16 | $8.77 | 39,607,920 |
| 2021-01-20 | $9.28 | $9.28 | $9.10 | $9.12 | $8.73 | 34,441,330 |
| 2021-01-19 | $9.22 | $9.38 | $9.19 | $9.28 | $8.89 | 31,489,110 |
| 2021-01-18 | $9.21 | $9.35 | $9.18 | $9.24 | $8.85 | 25,916,350 |
| 2021-01-15 | $9.25 | $9.38 | $9.18 | $9.23 | $8.84 | 26,902,740 |
| 2021-01-14 | $9.31 | $9.39 | $9.20 | $9.21 | $8.82 | 36,797,570 |
| 2021-01-13 | $9.63 | $9.74 | $9.30 | $9.33 | $8.93 | 50,118,780 |
| 2021-01-12 | $9.33 | $9.77 | $9.24 | $9.69 | $9.28 | 64,123,870 |
| 2021-01-11 | $9.71 | $9.75 | $9.35 | $9.37 | $8.97 | 36,135,980 |
| 2021-01-08 | $9.76 | $9.85 | $9.63 | $9.66 | $9.25 | 34,469,060 |
| 2021-01-07 | $9.72 | $9.84 | $9.48 | $9.80 | $9.38 | 43,179,170 |
| 2021-01-06 | $9.89 | $9.96 | $9.62 | $9.71 | $9.30 | 37,271,850 |
| 2021-01-05 | $9.78 | $9.96 | $9.70 | $9.84 | $9.42 | 45,529,100 |
| 2021-01-04 | $9.93 | $9.99 | $9.67 | $9.87 | $9.45 | 52,161,820 |
| 2021-01-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.44 | 0 |
| 2020-12-31 | $9.68 | $10.05 | $9.68 | $9.86 | $9.44 | 70,306,170 |
| 2020-12-30 | $9.41 | $9.63 | $9.36 | $9.61 | $9.20 | 31,105,890 |
| 2020-12-29 | $9.55 | $9.66 | $9.41 | $9.48 | $9.08 | 28,865,390 |
| 2020-12-28 | $9.28 | $9.83 | $9.27 | $9.49 | $9.09 | 48,736,870 |
| 2020-12-25 | $9.14 | $9.39 | $9.00 | $9.33 | $8.93 | 21,051,540 |
| 2020-12-24 | $9.39 | $9.41 | $9.15 | $9.17 | $8.78 | 21,273,140 |
| 2020-12-23 | $9.36 | $9.48 | $9.29 | $9.36 | $8.96 | 23,580,090 |
| 2020-12-22 | $9.65 | $9.68 | $9.30 | $9.34 | $8.94 | 27,033,870 |
| 2020-12-21 | $9.54 | $9.75 | $9.50 | $9.70 | $9.29 | 22,279,750 |
| 2020-12-18 | $9.62 | $9.71 | $9.54 | $9.57 | $9.16 | 17,976,510 |
| 2020-12-17 | $9.39 | $9.65 | $9.29 | $9.63 | $9.22 | 30,527,080 |
| 2020-12-16 | $9.47 | $9.52 | $9.40 | $9.41 | $9.01 | 18,077,200 |
| 2020-12-15 | $9.44 | $9.53 | $9.38 | $9.46 | $9.06 | 18,857,100 |
| 2020-12-14 | $9.38 | $9.50 | $9.34 | $9.47 | $9.07 | 19,512,790 |
| 2020-12-11 | $9.65 | $9.67 | $9.29 | $9.38 | $8.98 | 39,262,060 |
| 2020-12-10 | $9.67 | $9.77 | $9.60 | $9.66 | $9.25 | 30,225,510 |
| 2020-12-09 | $10.12 | $10.15 | $9.67 | $9.67 | $9.26 | 39,628,330 |
| 2020-12-08 | $10.10 | $10.17 | $10.05 | $10.09 | $9.66 | 21,151,510 |
| 2020-12-07 | $10.26 | $10.30 | $10.06 | $10.09 | $9.66 | 28,022,880 |
| 2020-12-04 | $10.40 | $10.42 | $10.17 | $10.29 | $9.85 | 39,083,850 |
| 2020-12-03 | $10.37 | $10.56 | $10.29 | $10.48 | $10.03 | 56,174,250 |
| 2020-12-02 | $10.33 | $10.53 | $10.25 | $10.37 | $9.93 | 55,446,880 |
| 2020-12-01 | $10.04 | $10.46 | $9.99 | $10.36 | $9.92 | 65,351,220 |
| 2020-11-30 | $10.13 | $10.39 | $10.06 | $10.12 | $9.69 | 64,155,410 |
| 2020-11-27 | $9.89 | $10.09 | $9.87 | $10.08 | $9.65 | 25,432,400 |
| 2020-11-26 | $9.90 | $9.95 | $9.82 | $9.89 | $9.47 | 18,121,090 |
| 2020-11-25 | $10.15 | $10.20 | $9.88 | $9.88 | $9.46 | 26,057,180 |
| 2020-11-24 | $10.14 | $10.23 | $10.06 | $10.08 | $9.65 | 23,051,690 |
| 2020-11-23 | $9.96 | $10.34 | $9.93 | $10.16 | $9.73 | 44,196,620 |
| 2020-11-20 | $9.99 | $10.05 | $9.94 | $10.00 | $9.57 | 15,365,630 |
| 2020-11-19 | $9.94 | $10.06 | $9.85 | $10.03 | $9.60 | 23,071,940 |
| 2020-11-18 | $9.94 | $10.11 | $9.92 | $9.99 | $9.56 | 23,431,130 |
| 2020-11-17 | $9.91 | $9.97 | $9.82 | $9.95 | $9.53 | 16,433,110 |
| 2020-11-16 | $9.93 | $9.98 | $9.81 | $9.93 | $9.51 | 19,705,180 |
| 2020-11-13 | $9.84 | $9.89 | $9.75 | $9.84 | $9.42 | 20,582,780 |
| 2020-11-12 | $9.97 | $10.02 | $9.86 | $9.89 | $9.47 | 19,780,000 |
| 2020-11-11 | $10.11 | $10.19 | $9.94 | $9.95 | $9.53 | 26,123,920 |
| 2020-11-10 | $10.31 | $10.41 | $10.12 | $10.17 | $9.74 | 36,727,070 |
| 2020-11-09 | $10.08 | $10.40 | $10.03 | $10.28 | $9.84 | 57,213,160 |
| 2020-11-06 | $9.99 | $10.13 | $9.91 | $9.98 | $9.56 | 32,117,700 |
| 2020-11-05 | $9.98 | $10.09 | $9.88 | $9.97 | $9.55 | 29,392,170 |
| 2020-11-04 | $9.96 | $10.00 | $9.75 | $9.85 | $9.43 | 23,120,940 |
| 2020-11-03 | $9.74 | $10.08 | $9.64 | $9.96 | $9.54 | 36,166,290 |
| 2020-11-02 | $9.67 | $9.95 | $9.63 | $9.70 | $9.29 | 33,227,910 |
| 2020-10-30 | $10.02 | $10.14 | $9.71 | $9.77 | $9.35 | 31,391,100 |
| 2020-10-29 | $9.93 | $10.16 | $9.88 | $10.06 | $9.63 | 25,898,940 |
| 2020-10-28 | $10.05 | $10.11 | $9.98 | $10.07 | $9.64 | 19,832,390 |
| 2020-10-27 | $9.98 | $10.05 | $9.91 | $10.03 | $9.60 | 20,748,860 |
| 2020-10-26 | $10.32 | $10.32 | $9.92 | $10.00 | $9.57 | 43,896,290 |
| 2020-10-23 | $10.44 | $10.75 | $10.42 | $10.42 | $9.98 | 36,729,000 |
| 2020-10-22 | $10.33 | $10.59 | $10.33 | $10.48 | $10.03 | 29,369,490 |
| 2020-10-21 | $10.43 | $10.62 | $10.36 | $10.45 | $10.01 | 35,313,160 |
| 2020-10-20 | $10.33 | $10.40 | $10.24 | $10.39 | $9.95 | 25,251,360 |
| 2020-10-19 | $10.65 | $10.74 | $10.41 | $10.41 | $9.97 | 34,289,880 |
| 2020-10-16 | $10.57 | $10.70 | $10.54 | $10.59 | $10.14 | 26,546,810 |
| 2020-10-15 | $10.62 | $10.77 | $10.58 | $10.59 | $10.14 | 22,776,750 |
| 2020-10-14 | $10.75 | $10.80 | $10.59 | $10.62 | $10.17 | 26,632,280 |
| 2020-10-13 | $10.90 | $10.96 | $10.65 | $10.80 | $10.34 | 58,999,050 |
| 2020-10-12 | $10.77 | $11.10 | $10.73 | $11.10 | $10.63 | 66,194,300 |
| 2020-10-09 | $10.84 | $10.84 | $10.66 | $10.71 | $10.25 | 37,083,650 |
| 2020-10-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.22 | 0 |
| 2020-10-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.22 | 0 |
| 2020-10-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.22 | 0 |
| 2020-10-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.22 | 0 |
| 2020-10-02 | $10.67 | $10.67 | $10.67 | $10.67 | $10.22 | 0 |
| 2020-10-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.22 | 0 |
| 2020-09-30 | $10.81 | $10.90 | $10.57 | $10.67 | $10.22 | 41,178,250 |
| 2020-09-29 | $10.65 | $10.91 | $10.65 | $10.77 | $10.31 | 46,465,730 |
| 2020-09-28 | $10.65 | $10.75 | $10.53 | $10.62 | $10.17 | 32,377,350 |
| 2020-09-25 | $10.66 | $10.81 | $10.51 | $10.69 | $10.24 | 57,866,780 |
| 2020-09-24 | $10.59 | $10.83 | $10.50 | $10.52 | $10.07 | 48,358,460 |
| 2020-09-23 | $10.60 | $10.79 | $10.50 | $10.74 | $10.28 | 53,641,360 |
| 2020-09-22 | $10.21 | $10.95 | $10.20 | $10.60 | $10.15 | 96,609,170 |
| 2020-09-21 | $10.50 | $10.59 | $10.30 | $10.37 | $9.93 | 69,380,700 |
| 2020-09-18 | $9.72 | $10.27 | $9.71 | $10.23 | $9.79 | 55,815,700 |
| 2020-09-17 | $9.76 | $9.85 | $9.66 | $9.75 | $9.34 | 21,586,910 |
| 2020-09-16 | $9.86 | $9.96 | $9.76 | $9.81 | $9.39 | 23,703,000 |
| 2020-09-15 | $9.81 | $9.91 | $9.73 | $9.85 | $9.43 | 23,507,200 |
| 2020-09-14 | $9.90 | $9.94 | $9.76 | $9.85 | $9.43 | 21,751,300 |
| 2020-09-11 | $9.74 | $9.87 | $9.65 | $9.86 | $9.44 | 29,733,960 |
| 2020-09-10 | $10.17 | $10.23 | $9.74 | $9.77 | $9.35 | 44,331,880 |
| 2020-09-09 | $10.05 | $10.29 | $10.05 | $10.09 | $9.66 | 38,357,800 |
| 2020-09-08 | $10.30 | $10.48 | $10.15 | $10.39 | $9.95 | 36,418,200 |
| 2020-09-07 | $10.55 | $10.62 | $10.18 | $10.20 | $9.77 | 44,700,750 |
| 2020-09-04 | $10.53 | $10.66 | $10.48 | $10.58 | $10.13 | 33,187,610 |
| 2020-09-03 | $10.76 | $10.99 | $10.70 | $10.73 | $10.27 | 38,552,110 |
| 2020-09-02 | $10.95 | $10.97 | $10.68 | $10.82 | $10.36 | 46,336,810 |
| 2020-09-01 | $10.75 | $10.88 | $10.68 | $10.88 | $10.42 | 42,042,820 |
| 2020-08-31 | $10.80 | $11.10 | $10.75 | $10.76 | $10.30 | 91,065,320 |
| 2020-08-28 | $10.41 | $10.78 | $10.37 | $10.75 | $10.29 | 57,476,350 |
| 2020-08-27 | $10.33 | $10.55 | $10.24 | $10.42 | $9.98 | 42,903,240 |
| 2020-08-26 | $10.76 | $10.80 | $10.34 | $10.35 | $9.91 | 72,630,730 |
| 2020-08-25 | $10.60 | $11.14 | $10.56 | $10.75 | $10.29 | 99,425,370 |
| 2020-08-24 | $10.58 | $10.67 | $10.48 | $10.49 | $10.04 | 39,344,910 |
| 2020-08-21 | $10.48 | $10.57 | $10.38 | $10.54 | $10.09 | 36,168,900 |
| 2020-08-20 | $10.53 | $10.59 | $10.35 | $10.36 | $9.92 | 40,974,840 |
| 2020-08-19 | $10.75 | $10.90 | $10.60 | $10.61 | $10.16 | 55,147,360 |
| 2020-08-18 | $10.80 | $10.95 | $10.67 | $10.75 | $10.29 | 53,581,110 |
| 2020-08-17 | $10.48 | $11.03 | $10.48 | $10.80 | $10.34 | 96,293,240 |
| 2020-08-14 | $10.21 | $10.38 | $10.10 | $10.36 | $9.92 | 43,466,420 |
| 2020-08-13 | $10.26 | $10.37 | $10.12 | $10.23 | $9.79 | 38,859,880 |
| 2020-08-12 | $10.24 | $10.38 | $9.98 | $10.19 | $9.76 | 55,880,440 |
| 2020-08-11 | $10.63 | $10.82 | $10.26 | $10.28 | $9.84 | 60,667,740 |
| 2020-08-10 | $10.57 | $10.85 | $10.45 | $10.62 | $10.17 | 60,832,420 |
| 2020-08-07 | $10.99 | $11.07 | $10.49 | $10.65 | $10.20 | 114,191,280 |
| 2020-08-06 | $11.08 | $11.38 | $10.81 | $11.33 | $10.85 | 97,649,760 |
| 2020-08-05 | $10.89 | $11.11 | $10.80 | $11.04 | $10.57 | 66,860,180 |
| 2020-08-04 | $11.32 | $11.38 | $10.88 | $11.00 | $10.53 | 122,680,090 |
| 2020-08-03 | $11.99 | $12.18 | $11.26 | $11.41 | $10.92 | 177,828,860 |
| 2020-07-31 | $10.75 | $11.50 | $10.72 | $11.42 | $10.93 | 175,083,690 |
| 2020-07-30 | $10.68 | $11.06 | $10.45 | $10.86 | $10.40 | 131,281,000 |
| 2020-07-29 | $10.12 | $10.78 | $10.08 | $10.74 | $10.28 | 149,423,950 |
| 2020-07-28 | $10.37 | $10.52 | $10.02 | $10.27 | $9.83 | 105,818,100 |
| 2020-07-27 | $9.88 | $10.77 | $9.77 | $10.45 | $10.01 | 145,785,440 |
| 2020-07-24 | $10.45 | $10.55 | $9.71 | $9.79 | $9.37 | 119,252,960 |
| 2020-07-23 | $10.04 | $10.63 | $10.00 | $10.61 | $10.16 | 127,538,830 |
| 2020-07-22 | $10.10 | $10.57 | $10.03 | $10.19 | $9.76 | 95,870,550 |
| 2020-07-21 | $10.26 | $10.32 | $9.98 | $10.08 | $9.65 | 65,409,140 |
| 2020-07-20 | $9.95 | $10.41 | $9.88 | $10.29 | $9.85 | 90,416,500 |
| 2020-07-17 | $10.09 | $10.13 | $9.52 | $9.72 | $9.31 | 99,495,640 |
| 2020-07-16 | $10.42 | $10.69 | $9.90 | $9.95 | $9.53 | 113,364,840 |
| 2020-07-15 | $10.96 | $11.00 | $10.32 | $10.40 | $9.96 | 104,177,720 |
| 2020-07-14 | $10.95 | $11.05 | $10.55 | $10.79 | $10.33 | 110,517,910 |
| 2020-07-13 | $10.73 | $11.27 | $10.69 | $11.01 | $10.54 | 141,424,060 |
| 2020-07-10 | $10.98 | $11.31 | $10.85 | $10.92 | $10.46 | 143,946,360 |
| 2020-07-09 | $10.69 | $11.76 | $10.41 | $11.31 | $10.83 | 238,119,170 |
| 2020-07-08 | $10.13 | $10.95 | $10.13 | $10.69 | $10.24 | 174,822,000 |
| 2020-07-07 | $10.67 | $10.77 | $10.09 | $10.17 | $9.74 | 203,156,820 |
| 2020-07-06 | $10.03 | $10.67 | $9.90 | $10.67 | $10.22 | 221,864,790 |
| 2020-07-03 | $9.13 | $9.78 | $9.09 | $9.70 | $9.29 | 206,733,520 |
| 2020-07-02 | $8.48 | $9.14 | $8.43 | $9.03 | $8.65 | 148,268,380 |
| 2020-07-01 | $8.15 | $8.40 | $8.11 | $8.40 | $8.04 | 72,385,470 |
| 2020-06-30 | $8.03 | $8.26 | $7.97 | $8.16 | $7.81 | 55,220,530 |
| 2020-06-29 | $8.14 | $8.15 | $7.92 | $7.99 | $7.65 | 63,853,310 |
| 2020-06-26 | $8.29 | $8.29 | $8.29 | $8.29 | $7.94 | 0 |
| 2020-06-25 | $8.29 | $8.29 | $8.29 | $8.29 | $7.94 | 0 |
| 2020-06-24 | $8.38 | $8.49 | $8.26 | $8.29 | $7.94 | 47,428,120 |
| 2020-06-23 | $8.24 | $8.44 | $8.16 | $8.39 | $8.03 | 72,441,060 |
| 2020-06-22 | $8.14 | $8.63 | $8.12 | $8.26 | $7.91 | 118,691,800 |
| 2020-06-19 | $7.94 | $8.26 | $7.90 | $8.17 | $7.82 | 110,102,950 |
| 2020-06-18 | $7.59 | $8.34 | $7.56 | $8.01 | $7.67 | 122,094,660 |
| 2020-06-17 | $7.60 | $7.64 | $7.53 | $7.58 | $7.26 | 17,424,390 |
| 2020-06-16 | $7.56 | $7.62 | $7.54 | $7.60 | $7.28 | 18,873,780 |
| 2020-06-15 | $7.60 | $7.72 | $7.51 | $7.51 | $7.19 | 26,195,940 |
| 2020-06-12 | $7.44 | $7.61 | $7.41 | $7.56 | $7.24 | 21,538,970 |
| 2020-06-11 | $7.61 | $7.73 | $7.56 | $7.57 | $7.25 | 23,387,560 |
| 2020-06-10 | $7.66 | $7.68 | $7.58 | $7.61 | $7.29 | 14,885,120 |
| 2020-06-09 | $7.77 | $7.90 | $7.73 | $7.82 | $7.36 | 25,132,510 |
| 2020-06-08 | $7.82 | $7.85 | $7.76 | $7.77 | $7.31 | 16,276,020 |
| 2020-06-05 | $7.76 | $7.82 | $7.67 | $7.79 | $7.33 | 21,872,870 |
| 2020-06-04 | $7.82 | $7.85 | $7.75 | $7.76 | $7.31 | 19,197,290 |
| 2020-06-03 | $7.90 | $7.93 | $7.77 | $7.77 | $7.31 | 24,492,180 |
| 2020-06-02 | $7.86 | $7.95 | $7.81 | $7.85 | $7.39 | 28,386,270 |
| 2020-06-01 | $7.79 | $7.95 | $7.73 | $7.88 | $7.42 | 51,821,300 |
| 2020-05-29 | $7.51 | $7.57 | $7.49 | $7.53 | $7.09 | 13,042,850 |
| 2020-05-28 | $7.47 | $7.70 | $7.46 | $7.55 | $7.11 | 23,304,570 |
| 2020-05-27 | $7.54 | $7.55 | $7.44 | $7.46 | $7.02 | 11,014,660 |
| 2020-05-26 | $7.47 | $7.56 | $7.46 | $7.55 | $7.11 | 12,257,400 |
| 2020-05-25 | $7.46 | $7.52 | $7.39 | $7.43 | $6.99 | 12,927,100 |
| 2020-05-22 | $7.62 | $7.66 | $7.46 | $7.46 | $7.02 | 18,912,250 |
| 2020-05-21 | $7.70 | $7.73 | $7.61 | $7.63 | $7.18 | 15,636,700 |
| 2020-05-20 | $7.72 | $7.76 | $7.65 | $7.67 | $7.22 | 15,513,780 |
| 2020-05-19 | $7.78 | $7.79 | $7.69 | $7.73 | $7.28 | 16,906,710 |
| 2020-05-18 | $7.70 | $7.77 | $7.67 | $7.69 | $7.24 | 13,578,350 |
| 2020-05-15 | $7.78 | $7.81 | $7.71 | $7.72 | $7.27 | 13,712,200 |
| 2020-05-14 | $7.78 | $7.81 | $7.71 | $7.73 | $7.28 | 17,219,810 |
| 2020-05-13 | $7.79 | $7.88 | $7.77 | $7.83 | $7.37 | 14,697,450 |
| 2020-05-12 | $7.94 | $7.96 | $7.74 | $7.85 | $7.39 | 23,610,790 |
| 2020-05-11 | $7.93 | $8.00 | $7.82 | $7.88 | $7.42 | 24,726,630 |
| 2020-05-08 | $7.83 | $8.02 | $7.79 | $7.93 | $7.47 | 44,487,140 |
| 2020-05-07 | $7.79 | $7.86 | $7.76 | $7.76 | $7.31 | 19,543,200 |
| 2020-05-06 | $7.61 | $7.80 | $7.58 | $7.80 | $7.34 | 23,852,530 |
| 2020-05-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 0 |
| 2020-05-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 0 |
| 2020-05-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 0 |
| 2020-04-30 | $7.56 | $7.76 | $7.56 | $7.73 | $7.28 | 29,117,650 |
| 2020-04-29 | $7.41 | $7.59 | $7.40 | $7.52 | $7.08 | 18,903,890 |
| 2020-04-28 | $7.51 | $7.60 | $7.31 | $7.46 | $7.02 | 27,741,960 |
| 2020-04-27 | $7.55 | $7.63 | $7.45 | $7.45 | $7.01 | 20,879,240 |
| 2020-04-24 | $7.74 | $7.76 | $7.53 | $7.56 | $7.12 | 24,525,810 |
| 2020-04-23 | $7.83 | $7.83 | $7.74 | $7.76 | $7.31 | 18,588,570 |
| 2020-04-22 | $7.71 | $7.82 | $7.71 | $7.82 | $7.36 | 19,779,520 |
| 2020-04-21 | $7.88 | $7.90 | $7.73 | $7.77 | $7.31 | 27,307,780 |
| 2020-04-20 | $7.94 | $7.95 | $7.89 | $7.92 | $7.46 | 17,630,060 |
| 2020-04-17 | $7.99 | $8.00 | $7.90 | $7.92 | $7.46 | 28,055,300 |
| 2020-04-16 | $7.85 | $8.01 | $7.81 | $7.92 | $7.46 | 31,107,680 |
| 2020-04-15 | $7.97 | $8.05 | $7.89 | $7.89 | $7.43 | 30,435,540 |
| 2020-04-14 | $7.89 | $8.05 | $7.81 | $8.01 | $7.54 | 35,015,110 |
| 2020-04-13 | $7.89 | $7.92 | $7.79 | $7.82 | $7.36 | 24,307,610 |
| 2020-04-10 | $8.07 | $8.12 | $7.90 | $7.93 | $7.47 | 35,629,370 |
| 2020-04-09 | $8.13 | $8.29 | $8.11 | $8.12 | $7.64 | 43,275,520 |
| 2020-04-08 | $8.01 | $8.12 | $7.98 | $8.06 | $7.59 | 35,736,780 |
| 2020-04-07 | $8.00 | $8.13 | $7.90 | $8.08 | $7.61 | 54,895,760 |
| 2020-04-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.38 | 0 |
| 2020-04-03 | $8.00 | $8.02 | $7.80 | $7.84 | $7.38 | 35,366,450 |
| 2020-04-02 | $7.82 | $8.05 | $7.78 | $8.04 | $7.57 | 39,557,330 |
| 2020-04-01 | $7.87 | $8.08 | $7.83 | $7.92 | $7.46 | 19,595,960 |
| 2020-03-31 | $8.13 | $8.14 | $7.92 | $7.92 | $7.46 | 22,081,560 |
| 2020-03-30 | $8.14 | $8.14 | $7.95 | $8.01 | $7.54 | 29,134,040 |
| 2020-03-27 | $8.33 | $8.45 | $8.19 | $8.22 | $7.74 | 31,263,670 |
| 2020-03-26 | $8.14 | $8.34 | $8.12 | $8.23 | $7.75 | 31,071,910 |
| 2020-03-25 | $8.21 | $8.29 | $8.09 | $8.21 | $7.73 | 42,762,670 |
| 2020-03-24 | $7.95 | $8.04 | $7.74 | $8.03 | $7.56 | 41,803,430 |
| 2020-03-23 | $8.02 | $8.07 | $7.79 | $7.81 | $7.35 | 55,339,520 |
| 2020-03-20 | $9.21 | $9.21 | $9.21 | $9.21 | $8.67 | 0 |
| 2020-03-19 | $9.21 | $9.21 | $9.21 | $9.21 | $8.67 | 0 |
| 2020-03-18 | $9.21 | $9.21 | $9.21 | $9.21 | $8.67 | 0 |
| 2020-03-17 | $9.21 | $9.21 | $9.21 | $9.21 | $8.67 | 0 |
| 2020-03-16 | $9.21 | $9.21 | $9.21 | $9.21 | $8.67 | 0 |
| 2020-03-13 | $9.21 | $9.21 | $9.21 | $9.21 | $8.67 | 0 |
| 2020-03-12 | $9.31 | $9.48 | $9.18 | $9.21 | $8.67 | 74,088,180 |
| 2020-03-11 | $9.84 | $9.84 | $9.48 | $9.49 | $8.93 | 101,069,670 |
| 2020-03-10 | $9.82 | $10.14 | $9.28 | $9.89 | $9.31 | 156,048,830 |
| 2020-03-09 | $10.00 | $10.23 | $9.84 | $9.98 | $9.39 | 74,401,490 |
| 2020-03-06 | $10.56 | $10.65 | $10.29 | $10.29 | $9.69 | 88,201,330 |
| 2020-03-05 | $10.84 | $11.12 | $10.41 | $10.83 | $10.20 | 138,758,130 |
| 2020-03-04 | $10.14 | $10.66 | $10.12 | $10.66 | $10.04 | 109,987,570 |
| 2020-03-03 | $10.27 | $10.56 | $10.07 | $10.18 | $9.58 | 122,778,380 |
| 2020-03-02 | $9.47 | $10.20 | $9.32 | $10.12 | $9.53 | 124,116,870 |
| 2020-02-28 | $9.58 | $9.77 | $9.20 | $9.27 | $8.73 | 69,190,460 |
| 2020-02-27 | $10.00 | $10.17 | $9.86 | $9.93 | $9.35 | 61,523,810 |
| 2020-02-26 | $9.89 | $10.28 | $9.81 | $9.92 | $9.34 | 90,236,700 |
| 2020-02-25 | $9.80 | $10.14 | $9.53 | $10.07 | $9.48 | 93,602,550 |
| 2020-02-24 | $9.88 | $10.17 | $9.82 | $10.01 | $9.42 | 80,325,960 |
| 2020-02-21 | $10.10 | $10.43 | $9.84 | $9.98 | $9.39 | 114,639,560 |
| 2020-02-20 | $9.52 | $10.12 | $9.36 | $10.08 | $9.49 | 116,894,080 |
| 2020-02-19 | $9.27 | $9.66 | $9.20 | $9.40 | $8.85 | 83,975,160 |
| 2020-02-18 | $9.19 | $9.45 | $9.17 | $9.26 | $8.72 | 54,779,850 |
| 2020-02-17 | $8.89 | $9.48 | $8.75 | $9.33 | $8.78 | 91,544,830 |
| 2020-02-14 | $8.50 | $8.74 | $8.45 | $8.62 | $8.11 | 38,351,990 |
| 2020-02-13 | $8.71 | $8.74 | $8.52 | $8.52 | $8.02 | 31,382,600 |
| 2020-02-12 | $8.50 | $8.77 | $8.48 | $8.70 | $8.19 | 38,566,790 |
| 2020-02-11 | $8.65 | $8.75 | $8.52 | $8.56 | $8.06 | 29,357,290 |
| 2020-02-10 | $8.35 | $8.60 | $8.32 | $8.56 | $8.06 | 33,386,110 |
| 2020-02-07 | $8.38 | $8.48 | $8.30 | $8.42 | $7.93 | 36,482,080 |
| 2020-02-06 | $8.21 | $8.46 | $8.11 | $8.37 | $7.88 | 45,112,520 |
| 2020-02-05 | $8.09 | $8.44 | $8.09 | $8.19 | $7.71 | 40,893,790 |
| 2020-02-04 | $7.60 | $8.22 | $7.60 | $8.09 | $7.62 | 56,654,390 |
| 2020-02-03 | $8.23 | $8.23 | $8.23 | $8.23 | $7.75 | 10,352,400 |
| 2020-01-31 | $9.14 | $9.14 | $9.14 | $9.14 | $8.60 | 0 |
| 2020-01-30 | $9.14 | $9.14 | $9.14 | $9.14 | $8.60 | 0 |
| 2020-01-29 | $9.14 | $9.14 | $9.14 | $9.14 | $8.60 | 0 |
| 2020-01-28 | $9.14 | $9.14 | $9.14 | $9.14 | $8.60 | 0 |
| 2020-01-27 | $9.14 | $9.14 | $9.14 | $9.14 | $8.60 | 0 |
| 2020-01-24 | $9.14 | $9.14 | $9.14 | $9.14 | $8.60 | 0 |
| 2020-01-23 | $9.60 | $9.67 | $9.00 | $9.14 | $8.60 | 55,298,150 |
| 2020-01-22 | $9.59 | $9.82 | $9.45 | $9.71 | $9.14 | 40,336,340 |
| 2020-01-21 | $9.76 | $9.83 | $9.65 | $9.67 | $9.10 | 36,811,840 |
| 2020-01-20 | $9.61 | $9.84 | $9.55 | $9.82 | $9.24 | 45,868,580 |
| 2020-01-17 | $9.55 | $9.73 | $9.54 | $9.58 | $9.02 | 31,297,830 |
| 2020-01-16 | $9.60 | $9.62 | $9.45 | $9.52 | $8.96 | 22,919,360 |
| 2020-01-15 | $9.53 | $9.65 | $9.50 | $9.55 | $8.99 | 22,014,140 |
| 2020-01-14 | $9.69 | $9.72 | $9.56 | $9.56 | $9.00 | 29,832,170 |
| 2020-01-13 | $9.52 | $9.70 | $9.38 | $9.68 | $9.11 | 41,978,000 |
| 2020-01-10 | $9.72 | $9.81 | $9.50 | $9.57 | $9.01 | 51,504,950 |
| 2020-01-09 | $9.79 | $9.83 | $9.66 | $9.71 | $9.14 | 33,653,850 |
| 2020-01-08 | $9.84 | $9.87 | $9.56 | $9.59 | $9.03 | 53,937,870 |
| 2020-01-07 | $9.89 | $9.99 | $9.78 | $9.95 | $9.37 | 47,023,850 |
| 2020-01-06 | $9.78 | $10.02 | $9.73 | $9.82 | $9.24 | 55,029,560 |
| 2020-01-03 | $9.91 | $10.05 | $9.86 | $9.90 | $9.32 | 42,039,010 |
| 2020-01-02 | $10.23 | $10.27 | $9.96 | $9.97 | $9.39 | 68,363,080 |
| 2020-01-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.40 | 0 |
| 2019-12-31 | $9.92 | $10.06 | $9.86 | $9.99 | $9.40 | 57,947,340 |
| 2019-12-30 | $9.45 | $10.09 | $9.42 | $9.98 | $9.39 | 88,616,960 |
| 2019-12-27 | $9.88 | $10.00 | $9.53 | $9.56 | $9.00 | 74,069,930 |
| 2019-12-26 | $9.63 | $9.93 | $9.61 | $9.90 | $9.32 | 62,171,900 |
| 2019-12-25 | $9.45 | $9.75 | $9.36 | $9.65 | $9.08 | 50,818,550 |
| 2019-12-24 | $9.42 | $9.54 | $9.30 | $9.53 | $8.97 | 45,006,160 |
| 2019-12-23 | $9.68 | $9.97 | $9.38 | $9.42 | $8.87 | 86,413,260 |
| 2019-12-20 | $9.49 | $9.99 | $9.45 | $9.70 | $9.13 | 106,924,330 |
| 2019-12-19 | $9.38 | $9.46 | $9.33 | $9.42 | $8.87 | 39,172,820 |
| 2019-12-18 | $9.40 | $9.66 | $9.32 | $9.41 | $8.86 | 87,167,450 |
| 2019-12-17 | $9.13 | $9.85 | $9.09 | $9.44 | $8.89 | 86,096,880 |
| 2019-12-16 | $9.06 | $9.20 | $8.92 | $9.16 | $8.62 | 48,267,770 |
| 2019-12-13 | $8.79 | $9.11 | $8.72 | $9.03 | $8.50 | 59,500,390 |
| 2019-12-12 | $8.73 | $8.73 | $8.63 | $8.64 | $8.13 | 11,412,840 |
| 2019-12-11 | $8.65 | $8.86 | $8.61 | $8.74 | $8.23 | 21,834,780 |
| 2019-12-10 | $8.67 | $8.68 | $8.55 | $8.63 | $8.12 | 11,752,860 |
| 2019-12-09 | $8.75 | $8.77 | $8.66 | $8.67 | $8.16 | 12,629,780 |
| 2019-12-06 | $8.65 | $8.70 | $8.60 | $8.70 | $8.19 | 16,169,580 |
| 2019-12-05 | $8.52 | $8.65 | $8.51 | $8.64 | $8.13 | 19,768,480 |
| 2019-12-04 | $8.48 | $8.53 | $8.47 | $8.50 | $8.00 | 7,147,670 |
| 2019-12-03 | $8.45 | $8.55 | $8.41 | $8.55 | $8.05 | 8,980,070 |
| 2019-12-02 | $8.63 | $8.66 | $8.50 | $8.53 | $8.03 | 16,268,400 |
| 2019-11-29 | $8.50 | $8.57 | $8.44 | $8.53 | $8.03 | 9,925,810 |
| 2019-11-28 | $8.52 | $8.56 | $8.45 | $8.47 | $7.97 | 7,471,930 |
| 2019-11-27 | $8.58 | $8.58 | $8.51 | $8.52 | $8.02 | 7,298,730 |
| 2019-11-26 | $8.64 | $8.65 | $8.52 | $8.59 | $8.09 | 10,668,460 |
| 2019-11-25 | $8.54 | $8.60 | $8.48 | $8.60 | $8.10 | 10,279,370 |
| 2019-11-22 | $8.52 | $8.64 | $8.48 | $8.53 | $8.03 | 10,472,460 |
| 2019-11-21 | $8.50 | $8.59 | $8.41 | $8.53 | $8.03 | 8,129,950 |
| 2019-11-20 | $8.68 | $8.71 | $8.53 | $8.55 | $8.05 | 12,708,800 |
| 2019-11-19 | $8.65 | $8.72 | $8.61 | $8.72 | $8.21 | 11,492,260 |
| 2019-11-18 | $8.57 | $8.71 | $8.51 | $8.67 | $8.16 | 13,397,510 |
| 2019-11-15 | $8.61 | $8.68 | $8.52 | $8.56 | $8.06 | 10,873,010 |
| 2019-11-14 | $8.57 | $8.70 | $8.55 | $8.60 | $8.10 | 12,716,450 |
| 2019-11-13 | $8.68 | $8.68 | $8.56 | $8.57 | $8.07 | 11,842,440 |
| 2019-11-12 | $8.68 | $8.69 | $8.56 | $8.66 | $8.15 | 14,715,560 |
| 2019-11-11 | $8.90 | $8.91 | $8.65 | $8.67 | $8.16 | 22,995,650 |
| 2019-11-08 | $9.08 | $9.11 | $8.90 | $8.91 | $8.39 | 22,306,100 |
| 2019-11-07 | $9.02 | $9.12 | $9.00 | $9.01 | $8.48 | 20,944,120 |
| 2019-11-06 | $9.19 | $9.21 | $9.03 | $9.04 | $8.51 | 20,660,120 |
| 2019-11-05 | $9.14 | $9.32 | $9.13 | $9.19 | $8.65 | 30,126,890 |
| 2019-11-04 | $9.15 | $9.24 | $9.11 | $9.13 | $8.59 | 19,025,550 |
| 2019-11-01 | $9.03 | $9.19 | $9.01 | $9.15 | $8.61 | 17,283,210 |
| 2019-10-31 | $9.19 | $9.28 | $9.00 | $9.09 | $8.56 | 20,336,980 |
| 2019-10-30 | $9.15 | $9.22 | $9.05 | $9.16 | $8.62 | 12,898,770 |
| 2019-10-29 | $9.38 | $9.38 | $9.15 | $9.16 | $8.62 | 17,105,910 |
| 2019-10-28 | $9.24 | $9.44 | $9.19 | $9.38 | $8.83 | 22,370,920 |
| 2019-10-25 | $9.12 | $9.24 | $9.04 | $9.23 | $8.69 | 18,331,340 |
| 2019-10-24 | $9.09 | $9.20 | $9.04 | $9.11 | $8.58 | 12,052,910 |
| 2019-10-23 | $9.15 | $9.18 | $9.06 | $9.08 | $8.55 | 11,764,890 |
| 2019-10-22 | $9.08 | $9.17 | $9.06 | $9.15 | $8.61 | 12,191,500 |
| 2019-10-21 | $9.15 | $9.16 | $8.96 | $9.06 | $8.53 | 19,564,940 |
| 2019-10-18 | $9.41 | $9.44 | $9.15 | $9.18 | $8.64 | 18,615,080 |
| 2019-10-17 | $9.53 | $9.58 | $9.31 | $9.38 | $8.83 | 17,820,460 |
| 2019-10-16 | $9.58 | $9.70 | $9.48 | $9.54 | $8.98 | 20,273,570 |
| 2019-10-15 | $9.74 | $9.74 | $9.51 | $9.51 | $8.95 | 20,463,820 |
| 2019-10-14 | $9.83 | $9.90 | $9.71 | $9.73 | $9.16 | 37,494,180 |
| 2019-10-11 | $9.39 | $9.72 | $9.28 | $9.63 | $9.07 | 37,383,000 |
| 2019-10-10 | $9.28 | $9.43 | $9.26 | $9.37 | $8.82 | 17,544,950 |
| 2019-10-09 | $9.16 | $9.26 | $9.11 | $9.26 | $8.72 | 13,794,740 |
| 2019-10-08 | $9.24 | $9.36 | $9.20 | $9.21 | $8.67 | 13,952,480 |
| 2019-10-07 | $9.25 | $9.25 | $9.25 | $9.25 | $8.71 | 0 |
| 2019-10-04 | $9.25 | $9.25 | $9.25 | $9.25 | $8.71 | 0 |
| 2019-10-03 | $9.25 | $9.25 | $9.25 | $9.25 | $8.71 | 0 |
| 2019-10-02 | $9.25 | $9.25 | $9.25 | $9.25 | $8.71 | 0 |
| 2019-10-01 | $9.25 | $9.25 | $9.25 | $9.25 | $8.71 | 0 |
| 2019-09-30 | $9.48 | $9.51 | $9.24 | $9.25 | $8.71 | 17,015,220 |
| 2019-09-27 | $9.40 | $9.52 | $9.40 | $9.49 | $8.93 | 14,468,110 |
| 2019-09-26 | $9.67 | $9.73 | $9.40 | $9.40 | $8.85 | 31,288,550 |
| 2019-09-25 | $9.61 | $9.78 | $9.57 | $9.62 | $9.06 | 25,418,730 |
| 2019-09-24 | $9.75 | $9.86 | $9.66 | $9.70 | $9.13 | 26,951,470 |
| 2019-09-23 | $9.80 | $9.84 | $9.61 | $9.70 | $9.13 | 28,567,830 |
| 2019-09-20 | $9.94 | $9.97 | $9.75 | $9.89 | $9.31 | 42,672,240 |
| 2019-09-19 | $9.97 | $10.01 | $9.83 | $9.98 | $9.39 | 29,185,160 |
| 2019-09-18 | $10.11 | $10.15 | $9.82 | $9.92 | $9.34 | 37,811,260 |
| 2019-09-17 | $10.17 | $10.34 | $10.02 | $10.05 | $9.46 | 53,014,370 |
| 2019-09-16 | $10.75 | $10.75 | $10.16 | $10.25 | $9.65 | 73,016,620 |
| 2019-09-13 | $10.59 | $10.59 | $10.59 | $10.59 | $9.97 | 0 |
| 2019-09-12 | $10.49 | $10.66 | $10.39 | $10.59 | $9.97 | 48,823,380 |
| 2019-09-11 | $10.50 | $10.74 | $10.32 | $10.51 | $9.89 | 78,897,020 |
| 2019-09-10 | $10.05 | $10.43 | $10.01 | $10.29 | $9.69 | 60,337,210 |
| 2019-09-09 | $10.14 | $10.25 | $9.98 | $10.10 | $9.51 | 58,218,540 |
| 2019-09-06 | $9.88 | $9.95 | $9.74 | $9.88 | $9.30 | 48,602,630 |
| 2019-09-05 | $9.63 | $10.15 | $9.62 | $9.77 | $9.20 | 91,020,000 |
| 2019-09-04 | $9.22 | $9.47 | $9.19 | $9.40 | $8.85 | 42,350,490 |
| 2019-09-03 | $9.21 | $9.29 | $9.16 | $9.27 | $8.73 | 27,723,100 |
| 2019-09-02 | $9.00 | $9.29 | $9.00 | $9.22 | $8.68 | 39,037,680 |
| 2019-08-30 | $9.15 | $9.24 | $8.92 | $8.97 | $8.44 | 24,898,070 |
| 2019-08-29 | $9.11 | $9.18 | $9.08 | $9.09 | $8.56 | 15,989,120 |
| 2019-08-28 | $9.25 | $9.27 | $9.10 | $9.11 | $8.58 | 20,204,940 |
| 2019-08-27 | $9.20 | $9.46 | $9.12 | $9.23 | $8.69 | 35,637,840 |
| 2019-08-26 | $9.08 | $9.18 | $9.01 | $9.13 | $8.59 | 24,147,720 |
| 2019-08-23 | $9.31 | $9.44 | $9.20 | $9.26 | $8.72 | 24,319,550 |
| 2019-08-22 | $9.41 | $9.42 | $9.25 | $9.33 | $8.78 | 20,878,540 |
| 2019-08-21 | $9.40 | $9.48 | $9.33 | $9.34 | $8.79 | 27,416,520 |
| 2019-08-20 | $9.57 | $9.69 | $9.40 | $9.41 | $8.86 | 51,976,230 |
| 2019-08-19 | $9.15 | $9.68 | $9.08 | $9.63 | $9.07 | 75,016,690 |
| 2019-08-16 | $9.02 | $9.28 | $9.02 | $9.09 | $8.56 | 60,535,480 |
| 2019-08-15 | $8.60 | $8.93 | $8.50 | $8.89 | $8.37 | 23,033,130 |
| 2019-08-14 | $8.92 | $9.02 | $8.83 | $8.86 | $8.34 | 26,388,420 |
| 2019-08-13 | $8.88 | $8.88 | $8.76 | $8.80 | $8.28 | 18,370,700 |
| 2019-08-12 | $8.96 | $9.00 | $8.86 | $8.98 | $8.45 | 26,674,720 |
| 2019-08-09 | $9.10 | $9.13 | $8.78 | $8.84 | $8.32 | 18,759,640 |
| 2019-08-08 | $9.20 | $9.26 | $9.01 | $9.03 | $8.50 | 23,186,930 |
| 2019-08-07 | $9.11 | $9.17 | $8.94 | $8.94 | $8.42 | 16,272,340 |
| 2019-08-06 | $9.00 | $9.27 | $8.75 | $9.06 | $8.53 | 35,557,920 |
| 2019-08-05 | $9.27 | $9.39 | $9.18 | $9.22 | $8.68 | 24,676,130 |
| 2019-08-02 | $9.48 | $9.48 | $9.20 | $9.36 | $8.81 | 40,471,390 |
| 2019-08-01 | $9.80 | $9.92 | $9.68 | $9.71 | $9.14 | 25,692,580 |
| 2019-07-31 | $10.01 | $10.02 | $9.88 | $9.88 | $9.30 | 24,488,210 |
| 2019-07-30 | $10.07 | $10.19 | $10.05 | $10.08 | $9.49 | 24,393,070 |
| 2019-07-29 | $10.09 | $10.11 | $9.97 | $10.03 | $9.44 | 19,372,260 |
| 2019-07-26 | $10.16 | $10.16 | $10.02 | $10.08 | $9.49 | 22,775,330 |
| 2019-07-25 | $10.27 | $10.27 | $10.14 | $10.20 | $9.60 | 23,182,990 |
| 2019-07-24 | $10.29 | $10.43 | $10.22 | $10.26 | $9.66 | 29,310,070 |
| 2019-07-23 | $10.24 | $10.37 | $10.18 | $10.24 | $9.64 | 24,592,250 |
| 2019-07-22 | $10.62 | $10.64 | $10.16 | $10.26 | $9.66 | 42,280,530 |
| 2019-07-19 | $10.20 | $10.55 | $10.19 | $10.55 | $9.93 | 53,381,400 |
| 2019-07-18 | $10.20 | $10.34 | $10.13 | $10.13 | $9.54 | 23,564,500 |
| 2019-07-17 | $10.31 | $10.46 | $10.28 | $10.37 | $9.76 | 25,911,080 |
| 2019-07-16 | $10.35 | $10.41 | $10.26 | $10.33 | $9.72 | 24,187,060 |
| 2019-07-15 | $10.19 | $10.54 | $10.06 | $10.40 | $9.79 | 45,887,350 |
| 2019-07-12 | $10.12 | $10.25 | $10.04 | $10.17 | $9.57 | 23,202,650 |
| 2019-07-11 | $10.15 | $10.33 | $10.05 | $10.18 | $9.58 | 34,110,270 |
| 2019-07-10 | $10.04 | $10.20 | $9.92 | $10.09 | $9.50 | 28,348,360 |
| 2019-07-09 | $9.85 | $10.09 | $9.80 | $10.02 | $9.43 | 26,938,500 |
| 2019-07-08 | $10.05 | $10.21 | $9.79 | $9.85 | $9.27 | 35,292,690 |
| 2019-07-05 | $10.24 | $10.29 | $10.14 | $10.17 | $9.57 | 23,558,590 |
| 2019-07-04 | $10.30 | $10.43 | $10.18 | $10.36 | $9.67 | 33,177,980 |
| 2019-07-03 | $10.38 | $10.38 | $10.22 | $10.25 | $9.56 | 28,268,960 |
| 2019-07-02 | $10.44 | $10.53 | $10.33 | $10.42 | $9.72 | 35,864,480 |
| 2019-07-01 | $10.57 | $10.63 | $10.41 | $10.48 | $9.78 | 58,594,590 |
| 2019-06-28 | $10.27 | $10.29 | $10.11 | $10.25 | $9.56 | 27,482,140 |
| 2019-06-27 | $10.23 | $10.47 | $10.13 | $10.26 | $9.57 | 49,789,080 |
| 2019-06-26 | $10.38 | $10.38 | $10.02 | $10.16 | $9.48 | 70,558,070 |
| 2019-06-25 | $10.66 | $10.82 | $10.40 | $10.69 | $9.97 | 63,735,500 |
| 2019-06-24 | $10.88 | $10.90 | $10.63 | $10.68 | $9.97 | 50,408,310 |
| 2019-06-21 | $10.60 | $10.89 | $10.47 | $10.73 | $10.01 | 90,052,070 |
| 2019-06-20 | $9.75 | $10.75 | $9.72 | $10.52 | $9.82 | 117,933,130 |
| 2019-06-19 | $10.09 | $10.19 | $9.76 | $9.78 | $9.13 | 55,290,130 |
| 2019-06-18 | $9.61 | $9.69 | $9.51 | $9.57 | $8.93 | 19,247,820 |
| 2019-06-17 | $9.69 | $9.82 | $9.55 | $9.62 | $8.98 | 30,919,720 |
| 2019-06-14 | $10.06 | $10.13 | $9.72 | $9.73 | $9.08 | 39,200,880 |
| 2019-06-13 | $10.02 | $10.15 | $9.95 | $10.04 | $9.37 | 34,820,540 |
| 2019-06-12 | $10.17 | $10.24 | $9.99 | $10.02 | $9.35 | 47,600,150 |
| 2019-06-11 | $9.76 | $10.29 | $9.76 | $10.24 | $9.56 | 89,699,050 |
| 2019-06-10 | $10.07 | $10.08 | $9.35 | $9.77 | $9.12 | 45,088,400 |
| 2019-06-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.38 | 0 |
| 2019-06-06 | $9.97 | $10.22 | $9.96 | $10.05 | $9.38 | 47,378,960 |
| 2019-06-05 | $10.09 | $10.15 | $9.94 | $10.03 | $9.36 | 41,975,830 |
| 2019-06-04 | $9.94 | $10.01 | $9.71 | $9.92 | $9.26 | 29,499,960 |
| 2019-06-03 | $9.98 | $10.16 | $9.92 | $9.96 | $9.29 | 42,961,060 |
| 2019-05-31 | $10.00 | $10.04 | $9.80 | $9.85 | $9.19 | 29,087,560 |
| 2019-05-30 | $10.03 | $10.12 | $9.86 | $9.94 | $9.28 | 35,337,370 |
| 2019-05-29 | $10.08 | $10.30 | $10.05 | $10.09 | $9.42 | 51,063,000 |
| 2019-05-28 | $10.15 | $10.39 | $10.11 | $10.23 | $9.55 | 80,323,420 |
| 2019-05-27 | $9.63 | $10.02 | $9.38 | $9.94 | $9.28 | 60,523,660 |
| 2019-05-24 | $9.88 | $10.02 | $9.60 | $9.61 | $8.97 | 42,536,650 |
| 2019-05-23 | $10.01 | $10.23 | $9.90 | $9.91 | $9.25 | 40,451,290 |
| 2019-05-22 | $10.37 | $10.39 | $10.01 | $10.08 | $9.41 | 43,486,820 |
| 2019-05-21 | $10.16 | $10.51 | $10.16 | $10.27 | $9.58 | 49,868,530 |
| 2019-05-20 | $10.09 | $10.59 | $9.99 | $10.26 | $9.57 | 63,269,060 |
| 2019-05-17 | $10.82 | $10.86 | $10.22 | $10.36 | $9.67 | 62,821,720 |
| 2019-05-16 | $10.67 | $11.02 | $10.67 | $10.87 | $10.14 | 67,957,380 |
| 2019-05-15 | $10.55 | $10.93 | $10.46 | $10.72 | $10.00 | 78,697,240 |
| 2019-05-14 | $10.71 | $11.05 | $10.27 | $10.37 | $9.68 | 93,756,280 |
| 2019-05-13 | $10.65 | $11.28 | $10.58 | $10.92 | $10.19 | 70,962,850 |
| 2019-05-10 | $10.38 | $11.11 | $10.24 | $10.86 | $10.13 | 90,262,670 |
| 2019-05-09 | $10.08 | $10.46 | $10.01 | $10.12 | $9.44 | 48,289,690 |
| 2019-05-08 | $10.19 | $10.65 | $10.10 | $10.29 | $9.60 | 57,524,890 |
| 2019-05-07 | $10.28 | $10.54 | $9.94 | $10.50 | $9.80 | 80,542,140 |
| 2019-05-06 | $10.50 | $10.98 | $10.12 | $10.12 | $9.44 | 89,285,980 |
| 2019-05-03 | $11.24 | $11.24 | $11.24 | $11.24 | $10.49 | 0 |
| 2019-05-02 | $11.24 | $11.24 | $11.24 | $11.24 | $10.49 | 0 |
| 2019-05-01 | $11.24 | $11.24 | $11.24 | $11.24 | $10.49 | 0 |
| 2019-04-30 | $11.00 | $11.40 | $10.96 | $11.24 | $10.49 | 61,491,930 |
| 2019-04-29 | $12.03 | $12.09 | $10.96 | $11.11 | $10.37 | 124,591,120 |
| 2019-04-26 | $11.39 | $12.35 | $11.33 | $12.18 | $11.37 | 142,369,350 |
| 2019-04-25 | $11.80 | $12.22 | $11.50 | $11.50 | $10.73 | 96,035,660 |
| 2019-04-24 | $11.80 | $12.20 | $11.58 | $11.93 | $11.13 | 92,008,280 |
| 2019-04-23 | $11.09 | $12.30 | $11.04 | $11.88 | $11.09 | 147,163,910 |
| 2019-04-22 | $11.47 | $11.54 | $11.09 | $11.18 | $10.43 | 82,906,590 |
| 2019-04-19 | $11.04 | $11.26 | $11.00 | $11.22 | $10.47 | 47,209,160 |
| 2019-04-18 | $11.12 | $11.24 | $10.93 | $11.04 | $10.30 | 40,942,850 |
| 2019-04-17 | $11.29 | $11.35 | $11.05 | $11.16 | $10.41 | 61,431,560 |
| 2019-04-16 | $10.80 | $11.38 | $10.62 | $11.38 | $10.62 | 90,140,280 |
| 2019-04-15 | $11.20 | $11.32 | $10.75 | $10.85 | $10.12 | 70,169,280 |
| 2019-04-12 | $11.18 | $11.36 | $10.77 | $10.97 | $10.24 | 85,829,600 |
| 2019-04-11 | $11.13 | $11.37 | $11.02 | $11.20 | $10.45 | 72,251,360 |
| 2019-04-10 | $11.55 | $11.65 | $11.03 | $11.29 | $10.53 | 134,469,200 |
| 2019-04-09 | $12.11 | $12.29 | $11.41 | $11.87 | $11.08 | 101,785,380 |
| 2019-04-08 | $12.25 | $12.57 | $11.97 | $12.29 | $11.47 | 120,164,390 |
| 2019-04-05 | $12.07 | $12.07 | $12.07 | $12.07 | $11.26 | 0 |
| 2019-04-04 | $12.90 | $13.09 | $12.03 | $12.07 | $11.26 | 185,975,250 |
| 2019-04-03 | $10.90 | $12.09 | $10.82 | $12.09 | $11.28 | 161,812,420 |
| 2019-04-02 | $10.85 | $11.58 | $10.70 | $10.99 | $10.25 | 149,277,650 |
| 2019-04-01 | $10.20 | $10.98 | $10.01 | $10.66 | $9.95 | 155,929,060 |
| 2019-03-29 | $9.27 | $10.12 | $9.25 | $10.12 | $9.44 | 132,132,450 |
| 2019-03-28 | $9.19 | $9.48 | $9.11 | $9.20 | $8.58 | 33,232,080 |
| 2019-03-27 | $9.43 | $9.48 | $9.16 | $9.30 | $8.68 | 46,273,700 |
| 2019-03-26 | $10.11 | $10.17 | $9.25 | $9.32 | $8.70 | 80,628,240 |
| 2019-03-25 | $9.88 | $10.53 | $9.81 | $9.99 | $9.32 | 99,137,800 |
| 2019-03-22 | $9.84 | $10.14 | $9.72 | $10.06 | $9.39 | 60,404,270 |
| 2019-03-21 | $9.89 | $10.25 | $9.68 | $10.00 | $9.33 | 102,801,140 |
| 2019-03-20 | $9.58 | $9.99 | $9.52 | $9.75 | $9.10 | 82,473,210 |
| 2019-03-19 | $9.50 | $9.57 | $9.43 | $9.57 | $8.93 | 44,964,560 |
| 2019-03-18 | $9.36 | $9.54 | $9.13 | $9.50 | $8.86 | 42,756,570 |
| 2019-03-15 | $9.41 | $9.59 | $9.25 | $9.41 | $8.78 | 42,580,970 |
| 2019-03-14 | $9.50 | $9.75 | $9.17 | $9.34 | $8.72 | 57,067,100 |
| 2019-03-13 | $9.58 | $9.87 | $9.31 | $9.71 | $9.06 | 84,404,470 |
| 2019-03-12 | $9.44 | $9.86 | $9.39 | $9.55 | $8.91 | 75,759,180 |
| 2019-03-11 | $9.23 | $9.51 | $8.98 | $9.37 | $8.74 | 57,930,380 |
| 2019-03-08 | $9.68 | $9.84 | $9.23 | $9.23 | $8.61 | 116,822,710 |
| 2019-03-07 | $10.09 | $10.64 | $9.82 | $10.26 | $9.57 | 120,495,250 |
| 2019-03-06 | $9.45 | $10.04 | $9.40 | $9.83 | $9.17 | 77,914,140 |
| 2019-03-05 | $9.37 | $9.50 | $9.24 | $9.42 | $8.79 | 43,118,310 |
| 2019-03-04 | $9.46 | $10.02 | $9.24 | $9.45 | $8.82 | 75,410,880 |
| 2019-03-01 | $9.28 | $9.61 | $9.13 | $9.43 | $8.80 | 51,031,410 |
| 2019-02-28 | $9.50 | $9.50 | $9.10 | $9.21 | $8.59 | 51,229,860 |
| 2019-02-27 | $9.65 | $10.00 | $9.31 | $9.58 | $8.94 | 81,602,100 |
| 2019-02-26 | $9.99 | $10.48 | $9.73 | $9.73 | $9.08 | 90,610,920 |
| 2019-02-25 | $9.46 | $9.97 | $9.20 | $9.97 | $9.30 | 114,356,910 |
| 2019-02-22 | $8.35 | $9.06 | $8.13 | $9.06 | $8.45 | 77,219,340 |
| 2019-02-21 | $8.22 | $8.63 | $8.15 | $8.24 | $7.69 | 39,194,880 |
| 2019-02-20 | $8.22 | $8.43 | $8.09 | $8.24 | $7.69 | 27,069,560 |
| 2019-02-19 | $8.05 | $8.50 | $7.98 | $8.20 | $7.65 | 53,950,360 |
| 2019-02-18 | $7.51 | $8.18 | $7.51 | $8.05 | $7.51 | 45,635,210 |
| 2019-02-15 | $7.57 | $7.63 | $7.44 | $7.46 | $6.96 | 25,307,540 |
| 2019-02-14 | $7.65 | $7.67 | $7.54 | $7.60 | $7.09 | 18,627,410 |
| 2019-02-13 | $7.33 | $7.76 | $7.28 | $7.65 | $7.14 | 34,430,780 |
| 2019-02-12 | $7.24 | $7.35 | $7.20 | $7.30 | $6.81 | 16,716,240 |
| 2019-02-11 | $7.17 | $7.25 | $7.14 | $7.23 | $6.75 | 13,628,070 |
| 2019-02-08 | $7.14 | $7.14 | $7.14 | $7.14 | $6.66 | 0 |
| 2019-02-07 | $7.14 | $7.14 | $7.14 | $7.14 | $6.66 | 0 |
| 2019-02-06 | $7.14 | $7.14 | $7.14 | $7.14 | $6.66 | 0 |
| 2019-02-05 | $7.14 | $7.14 | $7.14 | $7.14 | $6.66 | 0 |
| 2019-02-04 | $7.14 | $7.14 | $7.14 | $7.14 | $6.66 | 0 |
| 2019-02-01 | $7.13 | $7.20 | $7.09 | $7.14 | $6.66 | 14,071,870 |
| 2019-01-31 | $7.00 | $7.22 | $7.00 | $7.03 | $6.56 | 14,399,030 |
| 2019-01-30 | $7.02 | $7.19 | $7.01 | $7.06 | $6.59 | 6,435,910 |
| 2019-01-29 | $7.26 | $7.26 | $6.96 | $7.12 | $6.64 | 11,509,790 |
| 2019-01-28 | $7.30 | $7.41 | $7.22 | $7.28 | $6.79 | 15,205,880 |
| 2019-01-25 | $7.32 | $7.36 | $7.25 | $7.25 | $6.77 | 10,009,980 |
| 2019-01-24 | $7.18 | $7.38 | $7.10 | $7.32 | $6.83 | 18,183,870 |
| 2019-01-23 | $7.22 | $7.27 | $7.12 | $7.17 | $6.69 | 9,694,740 |
| 2019-01-22 | $7.35 | $7.38 | $7.20 | $7.24 | $6.76 | 8,439,170 |
| 2019-01-21 | $7.42 | $7.45 | $7.29 | $7.35 | $6.86 | 12,221,930 |
| 2019-01-18 | $7.34 | $7.46 | $7.27 | $7.41 | $6.91 | 11,455,840 |
| 2019-01-17 | $7.35 | $7.49 | $7.24 | $7.33 | $6.84 | 14,044,900 |
| 2019-01-16 | $7.54 | $7.54 | $7.28 | $7.33 | $6.84 | 21,639,870 |
| 2019-01-15 | $7.45 | $7.64 | $7.40 | $7.54 | $7.04 | 23,168,660 |
| 2019-01-14 | $7.59 | $7.63 | $7.38 | $7.42 | $6.92 | 12,359,470 |
| 2019-01-11 | $7.52 | $7.66 | $7.43 | $7.49 | $6.99 | 18,443,640 |
| 2019-01-10 | $7.54 | $7.59 | $7.39 | $7.43 | $6.93 | 21,142,060 |
| 2019-01-09 | $7.56 | $7.72 | $7.51 | $7.52 | $7.02 | 25,207,130 |
| 2019-01-08 | $7.55 | $7.74 | $7.39 | $7.58 | $7.07 | 29,693,930 |
| 2019-01-07 | $7.59 | $7.64 | $7.42 | $7.55 | $7.05 | 38,401,890 |
| 2019-01-04 | $6.82 | $7.59 | $6.81 | $7.59 | $7.08 | 56,427,420 |
| 2019-01-03 | $6.73 | $7.10 | $6.73 | $6.90 | $6.44 | 20,295,390 |
| 2019-01-02 | $6.72 | $6.78 | $6.51 | $6.75 | $6.30 | 10,852,560 |
| 2019-01-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.25 | 0 |
| 2018-12-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.25 | 0 |
| 2018-12-28 | $6.55 | $6.80 | $6.53 | $6.70 | $6.25 | 12,557,620 |
| 2018-12-27 | $6.63 | $6.67 | $6.48 | $6.53 | $6.09 | 9,695,640 |
| 2018-12-26 | $6.60 | $6.68 | $6.50 | $6.53 | $6.09 | 8,438,230 |
| 2018-12-25 | $6.76 | $6.76 | $6.42 | $6.61 | $6.17 | 13,658,910 |
| 2018-12-24 | $6.90 | $6.99 | $6.76 | $6.84 | $6.38 | 12,125,340 |
| 2018-12-21 | $6.91 | $7.03 | $6.89 | $7.00 | $6.53 | 10,599,140 |
| 2018-12-20 | $6.83 | $7.03 | $6.80 | $6.98 | $6.51 | 14,941,750 |
| 2018-12-19 | $6.84 | $6.90 | $6.76 | $6.85 | $6.39 | 8,291,360 |
| 2018-12-18 | $6.82 | $6.94 | $6.70 | $6.81 | $6.35 | 9,974,970 |
| 2018-12-17 | $6.89 | $6.98 | $6.79 | $6.91 | $6.45 | 10,599,810 |
| 2018-12-14 | $7.06 | $7.08 | $6.86 | $6.88 | $6.42 | 12,813,890 |
| 2018-12-13 | $7.03 | $7.17 | $6.92 | $7.08 | $6.61 | 14,536,960 |
| 2018-12-12 | $7.05 | $7.12 | $6.95 | $6.99 | $6.52 | 7,962,590 |
| 2018-12-11 | $6.89 | $7.09 | $6.89 | $6.98 | $6.51 | 10,559,820 |
| 2018-12-10 | $6.98 | $7.03 | $6.84 | $6.89 | $6.43 | 10,518,730 |
| 2018-12-07 | $7.06 | $7.13 | $7.02 | $7.04 | $6.57 | 8,929,990 |
| 2018-12-06 | $7.12 | $7.13 | $6.98 | $6.99 | $6.52 | 15,069,150 |
| 2018-12-05 | $7.20 | $7.28 | $7.12 | $7.17 | $6.69 | 15,902,130 |
| 2018-12-04 | $7.31 | $7.39 | $7.24 | $7.34 | $6.85 | 15,390,630 |
| 2018-12-03 | $7.45 | $7.59 | $7.20 | $7.34 | $6.85 | 29,512,520 |
| 2018-11-30 | $6.86 | $7.18 | $6.86 | $7.16 | $6.68 | 21,439,530 |
| 2018-11-29 | $7.40 | $7.44 | $6.89 | $6.91 | $6.45 | 28,926,020 |
| 2018-11-28 | $7.18 | $7.43 | $7.08 | $7.35 | $6.86 | 32,622,490 |
| 2018-11-27 | $7.12 | $7.32 | $7.06 | $7.25 | $6.77 | 27,148,950 |
| 2018-11-26 | $6.96 | $7.12 | $6.92 | $6.99 | $6.52 | 16,485,640 |
| 2018-11-23 | $7.27 | $7.34 | $6.95 | $7.01 | $6.54 | 22,322,510 |
| 2018-11-22 | $7.32 | $7.38 | $7.10 | $7.25 | $6.77 | 19,310,920 |
| 2018-11-21 | $7.22 | $7.48 | $7.17 | $7.32 | $6.83 | 25,444,270 |
| 2018-11-20 | $7.60 | $7.77 | $7.29 | $7.31 | $6.82 | 33,603,010 |
| 2018-11-19 | $7.49 | $7.86 | $7.41 | $7.71 | $7.19 | 46,226,600 |
| 2018-11-16 | $7.35 | $7.78 | $7.35 | $7.52 | $7.02 | 48,787,590 |
| 2018-11-15 | $7.08 | $7.45 | $7.08 | $7.39 | $6.90 | 35,101,010 |
| 2018-11-14 | $7.25 | $7.49 | $7.13 | $7.16 | $6.68 | 40,178,150 |
| 2018-11-13 | $6.89 | $7.53 | $6.86 | $7.33 | $6.84 | 58,449,300 |
| 2018-11-12 | $6.79 | $7.04 | $6.75 | $7.00 | $6.53 | 38,322,590 |
| 2018-11-09 | $6.60 | $7.12 | $6.56 | $6.85 | $6.39 | 47,273,110 |
| 2018-11-08 | $6.82 | $6.90 | $6.53 | $6.59 | $6.15 | 27,308,830 |
| 2018-11-07 | $6.71 | $6.88 | $6.69 | $6.76 | $6.31 | 22,904,910 |
| 2018-11-06 | $6.88 | $6.95 | $6.62 | $6.77 | $6.32 | 21,956,200 |
| 2018-11-05 | $6.78 | $6.96 | $6.71 | $6.86 | $6.40 | 26,369,820 |
| 2018-11-02 | $6.76 | $6.92 | $6.68 | $6.82 | $6.36 | 33,227,740 |
| 2018-11-01 | $6.64 | $7.05 | $6.50 | $6.68 | $6.23 | 46,379,980 |
| 2018-10-31 | $6.72 | $6.82 | $6.53 | $6.63 | $6.19 | 45,805,240 |
| 2018-10-30 | $6.35 | $6.98 | $6.23 | $6.86 | $6.40 | 69,508,010 |
| 2018-10-29 | $6.35 | $6.80 | $6.31 | $6.44 | $6.01 | 63,008,950 |
| 2018-10-26 | $6.43 | $6.55 | $6.21 | $6.27 | $5.85 | 47,636,030 |
| 2018-10-25 | $5.76 | $6.37 | $5.72 | $6.36 | $5.93 | 46,985,060 |
| 2018-10-24 | $5.71 | $6.15 | $5.65 | $5.96 | $5.56 | 41,940,060 |
| 2018-10-23 | $6.01 | $6.10 | $5.72 | $5.80 | $5.41 | 40,643,200 |
| 2018-10-22 | $5.35 | $5.80 | $5.35 | $5.80 | $5.41 | 27,706,500 |
| 2018-10-19 | $5.01 | $5.33 | $4.95 | $5.27 | $4.92 | 18,825,250 |
| 2018-10-18 | $5.08 | $5.15 | $5.04 | $5.05 | $4.71 | 9,129,570 |
| 2018-10-17 | $5.14 | $5.20 | $5.04 | $5.13 | $4.79 | 9,880,600 |
| 2018-10-16 | $5.13 | $5.22 | $5.04 | $5.06 | $4.72 | 10,229,290 |
| 2018-10-15 | $5.29 | $5.31 | $5.10 | $5.11 | $4.77 | 12,916,390 |
| 2018-10-12 | $5.50 | $5.56 | $5.18 | $5.25 | $4.90 | 21,197,270 |
| 2018-10-11 | $6.01 | $6.06 | $5.56 | $5.56 | $5.19 | 21,158,900 |
| 2018-10-10 | $6.18 | $6.22 | $6.15 | $6.18 | $5.77 | 4,236,680 |
| 2018-10-09 | $6.20 | $6.24 | $6.16 | $6.17 | $5.76 | 4,370,830 |
| 2018-10-08 | $6.33 | $6.35 | $6.19 | $6.19 | $5.78 | 7,524,290 |
| 2018-10-05 | $6.39 | $6.39 | $6.39 | $6.39 | $5.96 | 0 |
| 2018-10-04 | $6.39 | $6.39 | $6.39 | $6.39 | $5.96 | 0 |
| 2018-10-03 | $6.39 | $6.39 | $6.39 | $6.39 | $5.96 | 0 |
| 2018-10-02 | $6.39 | $6.39 | $6.39 | $6.39 | $5.96 | 0 |
| 2018-10-01 | $6.39 | $6.39 | $6.39 | $6.39 | $5.96 | 0 |
| 2018-09-28 | $6.31 | $6.42 | $6.31 | $6.39 | $5.96 | 5,114,750 |
| 2018-09-27 | $6.39 | $6.39 | $6.30 | $6.31 | $5.89 | 5,465,000 |
| 2018-09-26 | $6.40 | $6.46 | $6.37 | $6.38 | $5.95 | 5,646,060 |
| 2018-09-25 | $6.40 | $6.41 | $6.36 | $6.38 | $5.95 | 4,636,590 |
| 2018-09-24 | $6.44 | $6.44 | $6.44 | $6.44 | $6.01 | 0 |
| 2018-09-21 | $6.34 | $6.44 | $6.32 | $6.44 | $6.01 | 8,022,740 |
| 2018-09-20 | $6.35 | $6.38 | $6.32 | $6.33 | $5.91 | 4,539,150 |
| 2018-09-19 | $6.33 | $6.40 | $6.30 | $6.35 | $5.93 | 7,774,020 |
| 2018-09-18 | $6.21 | $6.34 | $6.19 | $6.33 | $5.91 | 7,475,390 |
| 2018-09-17 | $6.20 | $6.26 | $6.17 | $6.23 | $5.81 | 5,460,070 |
| 2018-09-14 | $6.24 | $6.26 | $6.20 | $6.23 | $5.81 | 4,480,560 |
| 2018-09-13 | $6.18 | $6.24 | $6.17 | $6.23 | $5.81 | 6,313,760 |
| 2018-09-12 | $6.15 | $6.21 | $6.10 | $6.15 | $5.74 | 5,235,460 |
| 2018-09-11 | $6.14 | $6.19 | $6.11 | $6.14 | $5.73 | 3,735,600 |
| 2018-09-10 | $6.29 | $6.32 | $6.10 | $6.11 | $5.70 | 9,170,760 |
| 2018-09-07 | $6.30 | $6.38 | $6.28 | $6.31 | $5.89 | 4,153,920 |
| 2018-09-06 | $6.29 | $6.35 | $6.28 | $6.29 | $5.87 | 4,136,800 |
| 2018-09-05 | $6.35 | $6.45 | $6.30 | $6.30 | $5.88 | 6,629,230 |
| 2018-09-04 | $6.34 | $6.41 | $6.30 | $6.36 | $5.93 | 5,792,140 |
| 2018-09-03 | $6.35 | $6.36 | $6.28 | $6.34 | $5.92 | 5,012,320 |
| 2018-08-31 | $6.31 | $6.39 | $6.29 | $6.36 | $5.93 | 6,861,100 |
| 2018-08-30 | $6.55 | $6.56 | $6.32 | $6.33 | $5.91 | 15,794,480 |
| 2018-08-29 | $6.61 | $6.66 | $6.57 | $6.59 | $6.15 | 5,539,610 |
| 2018-08-28 | $6.65 | $6.66 | $6.60 | $6.62 | $6.18 | 5,147,380 |
| 2018-08-27 | $6.58 | $6.67 | $6.56 | $6.65 | $6.21 | 9,521,690 |
| 2018-08-24 | $6.52 | $6.62 | $6.49 | $6.59 | $6.15 | 10,168,200 |
| 2018-08-23 | $6.49 | $6.63 | $6.44 | $6.55 | $6.11 | 10,610,880 |
| 2018-08-22 | $6.56 | $6.56 | $6.51 | $6.53 | $6.09 | 5,969,560 |
| 2018-08-21 | $6.53 | $6.58 | $6.49 | $6.57 | $6.13 | 11,311,120 |
| 2018-08-20 | $6.37 | $6.51 | $6.33 | $6.51 | $6.07 | 8,451,820 |
| 2018-08-17 | $6.46 | $6.51 | $6.36 | $6.37 | $5.94 | 7,494,180 |
| 2018-08-16 | $6.35 | $6.54 | $6.29 | $6.43 | $6.00 | 10,898,290 |
| 2018-08-15 | $6.48 | $6.48 | $6.36 | $6.36 | $5.93 | 5,979,800 |
| 2018-08-14 | $6.46 | $6.51 | $6.44 | $6.46 | $6.03 | 3,860,270 |
| 2018-08-13 | $6.46 | $6.47 | $6.38 | $6.46 | $6.03 | 5,792,950 |
| 2018-08-10 | $6.50 | $6.52 | $6.46 | $6.51 | $6.07 | 5,483,340 |
| 2018-08-09 | $6.34 | $6.53 | $6.34 | $6.51 | $6.07 | 8,691,680 |
| 2018-08-08 | $6.44 | $6.47 | $6.36 | $6.37 | $5.94 | 6,729,700 |
| 2018-08-07 | $6.29 | $6.48 | $6.29 | $6.47 | $6.04 | 7,088,020 |
| 2018-08-06 | $6.32 | $6.42 | $6.26 | $6.28 | $5.86 | 7,402,210 |
| 2018-08-03 | $6.40 | $6.45 | $6.34 | $6.34 | $5.92 | 5,334,330 |
| 2018-08-02 | $6.55 | $6.57 | $6.30 | $6.39 | $5.96 | 12,369,050 |
| 2018-08-01 | $6.68 | $6.73 | $6.55 | $6.57 | $6.13 | 8,051,030 |
| 2018-07-31 | $6.61 | $6.70 | $6.61 | $6.68 | $6.23 | 5,593,280 |
| 2018-07-30 | $6.70 | $6.74 | $6.61 | $6.65 | $6.21 | 7,783,500 |
| 2018-07-27 | $6.78 | $6.79 | $6.69 | $6.71 | $6.26 | 9,367,170 |
| 2018-07-26 | $6.70 | $6.79 | $6.66 | $6.74 | $6.29 | 10,293,200 |
| 2018-07-25 | $6.72 | $6.73 | $6.68 | $6.70 | $6.25 | 8,639,840 |
| 2018-07-24 | $6.60 | $6.83 | $6.58 | $6.74 | $6.29 | 18,450,310 |
| 2018-07-23 | $6.51 | $6.61 | $6.46 | $6.60 | $6.16 | 10,072,550 |
| 2018-07-20 | $6.38 | $6.60 | $6.34 | $6.52 | $6.08 | 15,032,290 |
| 2018-07-19 | $6.47 | $6.51 | $6.37 | $6.39 | $5.96 | 6,556,970 |
| 2018-07-18 | $6.53 | $6.57 | $6.46 | $6.47 | $6.04 | 5,987,500 |
| 2018-07-17 | $6.58 | $6.58 | $6.46 | $6.53 | $6.09 | 5,973,460 |
| 2018-07-16 | $6.62 | $6.66 | $6.51 | $6.56 | $6.12 | 6,366,900 |
| 2018-07-13 | $6.64 | $6.66 | $6.59 | $6.62 | $6.18 | 5,989,520 |
| 2018-07-12 | $6.43 | $6.66 | $6.42 | $6.64 | $6.20 | 13,746,030 |
| 2018-07-11 | $6.64 | $6.64 | $6.37 | $6.44 | $6.01 | 12,833,200 |
| 2018-07-10 | $6.77 | $6.79 | $6.70 | $6.75 | $6.30 | 7,086,590 |
| 2018-07-09 | $6.70 | $6.80 | $6.65 | $6.79 | $6.34 | 6,741,980 |
| 2018-07-06 | $6.64 | $6.83 | $6.52 | $6.68 | $6.23 | 10,742,090 |
| 2018-07-05 | $6.75 | $6.84 | $6.64 | $6.65 | $6.21 | 7,452,210 |
| 2018-07-04 | $6.81 | $6.82 | $6.70 | $6.74 | $6.29 | 6,436,950 |
| 2018-07-03 | $6.60 | $6.83 | $6.60 | $6.82 | $6.36 | 8,596,320 |
| 2018-07-02 | $6.83 | $6.83 | $6.60 | $6.65 | $6.21 | 7,266,200 |
| 2018-06-29 | $6.71 | $6.90 | $6.70 | $6.83 | $6.37 | 8,282,920 |
| 2018-06-28 | $6.65 | $6.93 | $6.63 | $6.72 | $6.27 | 13,471,580 |
| 2018-06-27 | $6.63 | $6.67 | $6.57 | $6.66 | $6.21 | 6,637,690 |
| 2018-06-26 | $6.42 | $6.68 | $6.40 | $6.67 | $6.22 | 9,302,620 |
| 2018-06-25 | $6.63 | $6.66 | $6.52 | $6.55 | $6.11 | 8,061,190 |
| 2018-06-22 | $6.45 | $6.61 | $6.42 | $6.59 | $6.15 | 8,539,470 |
| 2018-06-21 | $6.66 | $6.69 | $6.42 | $6.49 | $6.06 | 8,497,060 |
| 2018-06-20 | $6.56 | $6.73 | $6.55 | $6.65 | $6.21 | 8,977,140 |
| 2018-06-19 | $7.05 | $7.09 | $6.47 | $6.56 | $6.12 | 16,583,170 |
| 2018-06-18 | $7.13 | $7.13 | $7.13 | $7.13 | $6.65 | 0 |
| 2018-06-15 | $7.15 | $7.19 | $7.06 | $7.13 | $6.65 | 7,306,400 |
| 2018-06-14 | $7.07 | $7.20 | $7.07 | $7.16 | $6.68 | 6,201,100 |
| 2018-06-13 | $7.26 | $7.26 | $7.09 | $7.10 | $6.63 | 6,747,300 |
| 2018-06-12 | $7.21 | $7.28 | $7.17 | $7.26 | $6.77 | 5,686,500 |
| 2018-06-11 | $7.18 | $7.28 | $7.17 | $7.24 | $6.76 | 5,790,340 |
| 2018-06-08 | $7.40 | $7.40 | $7.15 | $7.21 | $6.73 | 11,354,740 |
| 2018-06-07 | $7.41 | $7.54 | $7.37 | $7.40 | $6.91 | 11,615,590 |
| 2018-06-06 | $7.43 | $7.51 | $7.34 | $7.38 | $6.89 | 8,779,810 |
| 2018-06-05 | $7.38 | $7.45 | $7.36 | $7.44 | $6.94 | 4,648,240 |
| 2018-06-04 | $7.43 | $7.46 | $7.36 | $7.37 | $6.88 | 4,934,720 |
| 2018-06-01 | $7.34 | $7.52 | $7.31 | $7.42 | $6.92 | 8,760,100 |
| 2018-05-31 | $7.33 | $7.38 | $7.29 | $7.37 | $6.88 | 6,029,120 |
| 2018-05-30 | $7.49 | $7.49 | $7.25 | $7.27 | $6.78 | 10,306,910 |
| 2018-05-29 | $7.69 | $7.70 | $7.56 | $7.57 | $7.06 | 7,329,100 |
| 2018-05-28 | $7.67 | $7.73 | $7.63 | $7.68 | $7.17 | 5,105,590 |
| 2018-05-25 | $7.79 | $7.83 | $7.66 | $7.68 | $7.17 | 10,878,700 |
| 2018-05-24 | $7.82 | $7.85 | $7.78 | $7.78 | $7.26 | 5,183,780 |
| 2018-05-23 | $7.92 | $7.92 | $7.82 | $7.82 | $7.30 | 6,220,510 |
| 2018-05-22 | $7.97 | $7.99 | $7.85 | $7.94 | $7.41 | 8,844,180 |
| 2018-05-21 | $7.92 | $8.03 | $7.90 | $7.97 | $7.44 | 10,186,500 |
| 2018-05-18 | $7.81 | $7.91 | $7.78 | $7.88 | $7.35 | 6,390,570 |
| 2018-05-17 | $7.85 | $7.87 | $7.81 | $7.82 | $7.30 | 4,405,980 |
| 2018-05-16 | $7.87 | $7.90 | $7.82 | $7.83 | $7.31 | 6,817,460 |
| 2018-05-15 | $7.89 | $7.90 | $7.81 | $7.89 | $7.36 | 7,344,820 |
| 2018-05-14 | $7.94 | $7.97 | $7.80 | $7.85 | $7.32 | 8,672,700 |
| 2018-05-11 | $8.04 | $8.05 | $7.92 | $7.93 | $7.40 | 7,143,590 |
| 2018-05-10 | $8.04 | $8.05 | $7.94 | $8.04 | $7.50 | 10,524,240 |
| 2018-05-09 | $8.20 | $8.20 | $8.09 | $8.14 | $7.46 | 10,283,720 |
| 2018-05-08 | $8.15 | $8.22 | $8.12 | $8.21 | $7.52 | 11,852,830 |
| 2018-05-07 | $8.12 | $8.18 | $8.10 | $8.16 | $7.47 | 12,130,860 |
| 2018-05-04 | $8.09 | $8.17 | $8.05 | $8.08 | $7.40 | 11,162,860 |
| 2018-05-03 | $7.91 | $8.13 | $7.87 | $8.12 | $7.44 | 16,614,680 |
| 2018-05-02 | $8.08 | $8.10 | $7.89 | $7.91 | $7.25 | 12,152,800 |
| 2018-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.33 | 0 |
| 2018-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.33 | 0 |
| 2018-04-27 | $7.94 | $8.08 | $7.91 | $8.00 | $7.33 | 9,658,350 |
| 2018-04-26 | $8.11 | $8.14 | $7.90 | $7.90 | $7.24 | 9,445,300 |
| 2018-04-25 | $8.10 | $8.15 | $8.06 | $8.09 | $7.41 | 8,644,960 |
| 2018-04-24 | $7.94 | $8.15 | $7.94 | $8.13 | $7.45 | 10,582,400 |
| 2018-04-23 | $7.89 | $7.97 | $7.82 | $7.92 | $7.25 | 6,853,950 |
| 2018-04-20 | $8.12 | $8.15 | $7.88 | $7.90 | $7.24 | 10,118,590 |
| 2018-04-19 | $8.13 | $8.23 | $8.08 | $8.16 | $7.47 | 11,431,000 |
| 2018-04-18 | $8.11 | $8.15 | $7.97 | $8.13 | $7.45 | 8,687,700 |
| 2018-04-17 | $8.05 | $8.21 | $8.00 | $8.01 | $7.34 | 10,777,010 |
| 2018-04-16 | $8.17 | $8.22 | $8.00 | $8.00 | $7.33 | 8,373,550 |
| 2018-04-13 | $8.30 | $8.34 | $8.18 | $8.18 | $7.49 | 6,531,380 |
| 2018-04-12 | $8.32 | $8.43 | $8.25 | $8.26 | $7.57 | 8,784,480 |
| 2018-04-11 | $8.38 | $8.44 | $8.32 | $8.35 | $7.65 | 9,285,740 |
| 2018-04-10 | $8.28 | $8.42 | $8.24 | $8.38 | $7.68 | 11,692,010 |
| 2018-04-09 | $8.18 | $8.27 | $8.16 | $8.23 | $7.54 | 7,885,410 |
| 2018-04-06 | $8.23 | $8.23 | $8.23 | $8.23 | $7.54 | 0 |
| 2018-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $7.54 | 0 |
| 2018-04-04 | $8.33 | $8.42 | $8.22 | $8.23 | $7.54 | 9,339,970 |
| 2018-04-03 | $8.24 | $8.44 | $8.20 | $8.32 | $7.62 | 12,934,370 |
| 2018-04-02 | $8.22 | $8.52 | $8.20 | $8.36 | $7.66 | 19,732,490 |
| 2018-03-30 | $8.22 | $8.28 | $8.17 | $8.25 | $7.56 | 9,826,880 |
| 2018-03-29 | $8.02 | $8.29 | $8.01 | $8.20 | $7.51 | 15,437,470 |
| 2018-03-28 | $8.00 | $8.13 | $7.98 | $8.02 | $7.35 | 8,663,450 |
| 2018-03-27 | $8.00 | $8.11 | $7.99 | $8.07 | $7.39 | 11,544,430 |
| 2018-03-26 | $7.81 | $7.96 | $7.70 | $7.92 | $7.25 | 10,353,000 |
| 2018-03-23 | $8.23 | $8.26 | $7.74 | $7.85 | $7.19 | 22,296,740 |
| 2018-03-22 | $8.48 | $8.58 | $8.40 | $8.45 | $7.74 | 10,092,040 |
| 2018-03-21 | $8.47 | $8.68 | $8.46 | $8.49 | $7.78 | 17,665,230 |
| 2018-03-20 | $8.46 | $8.50 | $8.39 | $8.46 | $7.75 | 8,760,800 |
| 2018-03-19 | $8.51 | $8.58 | $8.44 | $8.52 | $7.80 | 6,743,750 |
| 2018-03-16 | $8.54 | $8.62 | $8.49 | $8.50 | $7.79 | 8,493,840 |
| 2018-03-15 | $8.65 | $8.67 | $8.46 | $8.55 | $7.83 | 11,916,440 |
| 2018-03-14 | $8.67 | $8.74 | $8.61 | $8.68 | $7.95 | 11,652,600 |
| 2018-03-13 | $8.83 | $8.85 | $8.68 | $8.71 | $7.98 | 17,900,460 |
| 2018-03-12 | $8.72 | $8.90 | $8.69 | $8.82 | $8.08 | 21,383,030 |
| 2018-03-09 | $8.54 | $8.67 | $8.52 | $8.67 | $7.94 | 18,591,860 |
| 2018-03-08 | $8.48 | $8.53 | $8.46 | $8.52 | $7.80 | 8,050,170 |
| 2018-03-07 | $8.56 | $8.66 | $8.47 | $8.48 | $7.77 | 15,290,500 |
| 2018-03-06 | $8.53 | $8.67 | $8.49 | $8.63 | $7.91 | 15,869,560 |
| 2018-03-05 | $8.46 | $8.54 | $8.43 | $8.48 | $7.77 | 7,784,900 |
| 2018-03-02 | $8.53 | $8.60 | $8.48 | $8.49 | $7.78 | 13,501,020 |
| 2018-03-01 | $8.45 | $8.61 | $8.43 | $8.59 | $7.87 | 13,915,970 |
| 2018-02-28 | $8.48 | $8.75 | $8.35 | $8.53 | $7.81 | 21,280,730 |
| 2018-02-27 | $8.62 | $8.62 | $8.50 | $8.56 | $7.84 | 13,790,250 |
| 2018-02-26 | $8.42 | $8.67 | $8.35 | $8.64 | $7.91 | 21,454,390 |
| 2018-02-23 | $8.40 | $8.46 | $8.34 | $8.40 | $7.69 | 11,046,300 |
| 2018-02-22 | $8.44 | $8.52 | $8.34 | $8.39 | $7.69 | 16,752,230 |
| 2018-02-21 | $8.37 | $8.37 | $8.37 | $8.37 | $7.67 | 0 |
| 2018-02-20 | $8.37 | $8.37 | $8.37 | $8.37 | $7.67 | 0 |
| 2018-02-19 | $8.37 | $8.37 | $8.37 | $8.37 | $7.67 | 0 |
| 2018-02-16 | $8.37 | $8.37 | $8.37 | $8.37 | $7.67 | 0 |
| 2018-02-15 | $8.37 | $8.37 | $8.37 | $8.37 | $7.67 | 0 |
| 2018-02-14 | $8.47 | $8.47 | $8.34 | $8.37 | $7.67 | 7,949,340 |
| 2018-02-13 | $8.46 | $8.52 | $8.41 | $8.45 | $7.74 | 10,523,450 |
| 2018-02-12 | $8.28 | $8.49 | $8.21 | $8.37 | $7.67 | 14,170,680 |
| 2018-02-09 | $8.52 | $8.66 | $8.10 | $8.21 | $7.52 | 22,260,730 |
| 2018-02-08 | $8.67 | $8.88 | $8.67 | $8.81 | $8.07 | 13,934,620 |
| 2018-02-07 | $9.05 | $9.12 | $8.59 | $8.71 | $7.98 | 23,800,770 |
| 2018-02-06 | $9.38 | $9.38 | $8.85 | $8.86 | $8.12 | 21,677,500 |
| 2018-02-05 | $9.34 | $9.58 | $9.20 | $9.54 | $8.74 | 10,494,650 |
| 2018-02-02 | $9.47 | $9.57 | $9.36 | $9.48 | $8.68 | 10,384,720 |
| 2018-02-01 | $9.68 | $9.76 | $9.45 | $9.47 | $8.67 | 17,292,160 |
| 2018-01-31 | $10.00 | $10.02 | $9.64 | $9.70 | $8.89 | 19,903,570 |
| 2018-01-30 | $10.04 | $10.11 | $9.98 | $10.04 | $9.20 | 11,454,350 |
| 2018-01-29 | $10.20 | $10.27 | $10.04 | $10.07 | $9.22 | 14,056,170 |
| 2018-01-26 | $10.25 | $10.36 | $10.17 | $10.24 | $9.38 | 16,587,220 |
| 2018-01-25 | $10.35 | $10.41 | $10.16 | $10.18 | $9.33 | 22,202,990 |
| 2018-01-24 | $10.29 | $10.50 | $10.08 | $10.42 | $9.54 | 39,242,100 |
| 2018-01-23 | $10.18 | $10.29 | $10.14 | $10.25 | $9.39 | 17,257,900 |
| 2018-01-22 | $10.16 | $10.30 | $10.02 | $10.20 | $9.34 | 23,340,800 |
| 2018-01-19 | $9.95 | $10.47 | $9.91 | $10.20 | $9.34 | 46,515,050 |
| 2018-01-18 | $9.94 | $10.08 | $9.89 | $9.94 | $9.11 | 19,446,700 |
| 2018-01-17 | $9.61 | $10.04 | $9.61 | $9.95 | $9.11 | 46,964,420 |
| 2018-01-16 | $9.40 | $9.62 | $9.40 | $9.60 | $8.79 | 10,550,430 |
| 2018-01-15 | $9.61 | $9.64 | $9.40 | $9.42 | $8.63 | 15,295,760 |
| 2018-01-12 | $9.68 | $9.78 | $9.64 | $9.65 | $8.84 | 8,396,580 |
| 2018-01-11 | $9.62 | $9.72 | $9.54 | $9.68 | $8.87 | 11,010,230 |
| 2018-01-10 | $9.80 | $9.83 | $9.57 | $9.64 | $8.83 | 16,787,190 |
| 2018-01-09 | $9.89 | $9.93 | $9.80 | $9.81 | $8.99 | 13,184,790 |
| 2018-01-08 | $9.83 | $10.07 | $9.77 | $9.93 | $9.10 | 24,689,890 |
| 2018-01-05 | $9.81 | $9.94 | $9.80 | $9.85 | $9.02 | 11,941,430 |
| 2018-01-04 | $9.88 | $9.89 | $9.82 | $9.84 | $9.01 | 9,328,440 |
| 2018-01-03 | $9.81 | $9.94 | $9.77 | $9.89 | $9.06 | 15,735,690 |
| 2018-01-02 | $9.78 | $9.84 | $9.73 | $9.80 | $8.98 | 12,333,600 |
| 2018-01-01 | $9.72 | $9.72 | $9.72 | $9.72 | $8.90 | 0 |
| 2017-12-29 | $9.71 | $9.76 | $9.67 | $9.72 | $8.90 | 7,672,290 |
| 2017-12-28 | $9.61 | $9.89 | $9.58 | $9.72 | $8.90 | 13,979,110 |
| 2017-12-27 | $9.66 | $9.75 | $9.63 | $9.64 | $8.83 | 8,507,830 |
| 2017-12-26 | $9.60 | $9.69 | $9.56 | $9.68 | $8.87 | 9,337,320 |
| 2017-12-25 | $9.67 | $9.71 | $9.57 | $9.59 | $8.78 | 11,713,900 |
| 2017-12-22 | $9.79 | $9.84 | $9.67 | $9.68 | $8.87 | 10,705,160 |
| 2017-12-21 | $9.83 | $9.93 | $9.69 | $9.80 | $8.98 | 11,476,620 |
| 2017-12-20 | $10.07 | $10.07 | $9.83 | $9.85 | $9.02 | 14,395,210 |
| 2017-12-19 | $10.02 | $10.09 | $10.02 | $10.08 | $9.23 | 6,672,840 |
| 2017-12-18 | $10.14 | $10.17 | $10.00 | $10.02 | $9.18 | 8,071,130 |
| 2017-12-15 | $10.16 | $10.21 | $10.05 | $10.13 | $9.28 | 8,425,900 |
| 2017-12-14 | $10.35 | $10.36 | $10.16 | $10.16 | $9.31 | 11,640,330 |
| 2017-12-13 | $10.34 | $10.38 | $10.27 | $10.36 | $9.49 | 7,647,980 |
| 2017-12-12 | $10.39 | $10.42 | $10.34 | $10.36 | $9.49 | 8,256,190 |
| 2017-12-11 | $10.35 | $10.43 | $10.34 | $10.41 | $9.54 | 6,624,060 |
| 2017-12-08 | $10.36 | $10.42 | $10.32 | $10.36 | $9.49 | 6,944,950 |
| 2017-12-07 | $10.49 | $10.50 | $10.33 | $10.33 | $9.46 | 10,899,880 |
| 2017-12-06 | $10.62 | $10.64 | $10.36 | $10.49 | $9.61 | 14,764,950 |
| 2017-12-05 | $10.71 | $10.81 | $10.61 | $10.62 | $9.73 | 14,330,030 |
| 2017-12-04 | $10.70 | $10.72 | $10.59 | $10.71 | $9.81 | 10,236,110 |
| 2017-12-01 | $10.68 | $10.76 | $10.65 | $10.73 | $9.83 | 8,781,770 |
| 2017-11-30 | $10.72 | $10.79 | $10.61 | $10.72 | $9.82 | 12,921,190 |
| 2017-11-29 | $10.72 | $10.78 | $10.58 | $10.72 | $9.82 | 8,851,550 |
| 2017-11-28 | $10.67 | $10.72 | $10.62 | $10.72 | $9.82 | 7,723,280 |
| 2017-11-27 | $10.60 | $10.82 | $10.52 | $10.70 | $9.80 | 16,298,560 |
| 2017-11-24 | $10.56 | $10.65 | $10.51 | $10.62 | $9.73 | 16,645,800 |
| 2017-11-23 | $10.80 | $10.88 | $10.50 | $10.60 | $9.71 | 21,090,870 |
| 2017-11-22 | $10.80 | $10.95 | $10.70 | $10.78 | $9.87 | 21,913,420 |
| 2017-11-21 | $10.61 | $11.05 | $10.61 | $10.84 | $9.93 | 37,484,020 |
| 2017-11-20 | $10.75 | $10.76 | $10.49 | $10.65 | $9.76 | 19,728,510 |
| 2017-11-17 | $10.63 | $10.88 | $10.53 | $10.86 | $9.95 | 35,445,290 |
| 2017-11-16 | $10.87 | $10.94 | $10.61 | $10.63 | $9.74 | 17,197,720 |
| 2017-11-15 | $10.86 | $10.93 | $10.84 | $10.88 | $9.97 | 11,131,860 |
| 2017-11-14 | $11.05 | $11.05 | $10.88 | $10.90 | $9.98 | 11,678,310 |
| 2017-11-13 | $11.02 | $11.12 | $10.99 | $11.02 | $10.09 | 11,983,020 |
| 2017-11-10 | $11.09 | $11.13 | $10.94 | $11.02 | $10.09 | 15,052,900 |
| 2017-11-09 | $11.05 | $11.13 | $11.02 | $11.07 | $10.14 | 13,154,050 |
| 2017-11-08 | $10.96 | $11.32 | $10.90 | $11.09 | $10.16 | 26,148,480 |
| 2017-11-07 | $10.93 | $11.06 | $10.88 | $11.00 | $10.08 | 14,063,140 |
| 2017-11-06 | $10.90 | $10.94 | $10.82 | $10.93 | $10.01 | 9,096,420 |
| 2017-11-03 | $10.90 | $10.99 | $10.77 | $10.98 | $10.06 | 15,019,740 |
| 2017-11-02 | $10.84 | $11.03 | $10.75 | $10.93 | $10.01 | 20,078,820 |
| 2017-11-01 | $10.82 | $10.91 | $10.78 | $10.86 | $9.95 | 18,026,820 |
| 2017-10-31 | $10.90 | $10.94 | $10.77 | $10.83 | $9.92 | 17,168,770 |
| 2017-10-30 | $11.25 | $11.27 | $10.77 | $10.95 | $10.03 | 32,394,040 |
| 2017-10-27 | $11.45 | $11.51 | $11.23 | $11.25 | $10.31 | 13,431,600 |
| 2017-10-26 | $11.41 | $11.63 | $11.41 | $11.45 | $10.49 | 14,764,240 |
| 2017-10-25 | $11.50 | $11.58 | $11.44 | $11.50 | $10.53 | 9,446,040 |
| 2017-10-24 | $11.31 | $11.56 | $11.28 | $11.54 | $10.57 | 29,969,270 |
| 2017-10-23 | $11.36 | $11.37 | $11.27 | $11.30 | $10.35 | 9,614,890 |
| 2017-10-20 | $11.31 | $11.37 | $11.28 | $11.36 | $10.41 | 9,614,320 |
| 2017-10-19 | $11.68 | $11.71 | $11.25 | $11.32 | $10.37 | 24,349,550 |
| 2017-10-18 | $11.81 | $11.89 | $11.65 | $11.68 | $10.70 | 12,345,560 |
| 2017-10-17 | $11.81 | $11.89 | $11.76 | $11.80 | $10.81 | 11,072,320 |
| 2017-10-16 | $12.14 | $12.18 | $11.83 | $11.84 | $10.85 | 18,568,460 |
| 2017-10-13 | $12.10 | $12.16 | $12.06 | $12.12 | $11.10 | 7,690,350 |
| 2017-10-12 | $12.14 | $12.19 | $12.03 | $12.08 | $11.07 | 11,180,920 |
| 2017-10-11 | $12.23 | $12.24 | $12.14 | $12.16 | $11.14 | 11,175,240 |
| 2017-10-10 | $12.25 | $12.30 | $12.13 | $12.24 | $11.21 | 13,940,030 |
| 2017-10-09 | $12.47 | $12.56 | $12.23 | $12.24 | $11.21 | 18,064,300 |
| 2017-10-06 | $12.21 | $12.21 | $12.21 | $12.21 | $11.18 | 0 |
| 2017-10-05 | $12.21 | $12.21 | $12.21 | $12.21 | $11.18 | 0 |
| 2017-10-04 | $12.21 | $12.21 | $12.21 | $12.21 | $11.18 | 0 |
| 2017-10-03 | $12.21 | $12.21 | $12.21 | $12.21 | $11.18 | 0 |
| 2017-10-02 | $12.21 | $12.21 | $12.21 | $12.21 | $11.18 | 0 |
| 2017-09-29 | $12.18 | $12.30 | $12.14 | $12.21 | $11.18 | 15,059,120 |
| 2017-09-28 | $12.12 | $12.22 | $12.11 | $12.12 | $11.10 | 10,121,690 |
| 2017-09-27 | $12.13 | $12.20 | $12.08 | $12.12 | $11.10 | 10,042,610 |
| 2017-09-26 | $12.08 | $12.19 | $12.06 | $12.12 | $11.10 | 7,836,970 |
| 2017-09-25 | $12.17 | $12.28 | $12.10 | $12.14 | $11.12 | 15,426,760 |
| 2017-09-22 | $12.10 | $12.26 | $12.01 | $12.21 | $11.18 | 19,601,530 |
| 2017-09-21 | $12.20 | $12.33 | $12.12 | $12.14 | $11.12 | 14,858,100 |
| 2017-09-20 | $12.17 | $12.25 | $12.14 | $12.24 | $11.21 | 12,056,170 |
| 2017-09-19 | $12.35 | $12.38 | $12.08 | $12.18 | $11.16 | 23,906,340 |
| 2017-09-18 | $12.28 | $12.42 | $12.24 | $12.35 | $11.31 | 38,374,790 |
| 2017-09-15 | $12.27 | $12.37 | $12.18 | $12.23 | $11.20 | 19,293,090 |
| 2017-09-14 | $12.34 | $12.44 | $12.22 | $12.26 | $11.23 | 20,474,860 |
| 2017-09-13 | $12.38 | $12.39 | $12.25 | $12.33 | $11.29 | 15,147,330 |
| 2017-09-12 | $12.36 | $12.54 | $12.33 | $12.38 | $11.34 | 31,624,520 |
| 2017-09-11 | $12.26 | $12.40 | $12.23 | $12.31 | $11.28 | 20,080,940 |
| 2017-09-08 | $12.27 | $12.37 | $12.18 | $12.31 | $11.28 | 22,903,090 |
| 2017-09-07 | $12.50 | $12.64 | $12.26 | $12.28 | $11.25 | 29,938,150 |
| 2017-09-06 | $12.44 | $12.55 | $12.37 | $12.53 | $11.48 | 20,760,220 |
| 2017-09-05 | $12.66 | $12.74 | $12.50 | $12.51 | $11.46 | 29,461,870 |
| 2017-09-04 | $12.62 | $12.71 | $12.53 | $12.67 | $11.61 | 30,060,670 |
| 2017-09-01 | $12.69 | $12.85 | $12.55 | $12.72 | $11.65 | 51,754,210 |
| 2017-08-31 | $12.49 | $12.79 | $12.45 | $12.70 | $11.63 | 49,206,020 |
| 2017-08-30 | $12.48 | $12.94 | $12.39 | $12.54 | $11.49 | 90,445,720 |
| 2017-08-29 | $12.45 | $12.52 | $12.31 | $12.35 | $11.31 | 30,922,230 |
| 2017-08-28 | $12.02 | $12.66 | $11.99 | $12.48 | $11.43 | 81,358,300 |
| 2017-08-25 | $11.65 | $12.02 | $11.63 | $11.95 | $10.95 | 33,189,830 |
| 2017-08-24 | $11.83 | $11.88 | $11.61 | $11.63 | $10.65 | 15,683,420 |
| 2017-08-23 | $11.81 | $12.04 | $11.67 | $11.88 | $10.88 | 28,764,200 |
| 2017-08-22 | $11.84 | $11.95 | $11.76 | $11.83 | $10.84 | 23,280,020 |
| 2017-08-21 | $11.78 | $11.87 | $11.78 | $11.84 | $10.85 | 11,716,370 |
| 2017-08-18 | $11.87 | $11.89 | $11.77 | $11.78 | $10.79 | 13,163,100 |
| 2017-08-17 | $11.88 | $11.98 | $11.82 | $11.96 | $10.96 | 14,084,950 |
| 2017-08-16 | $11.78 | $11.96 | $11.73 | $11.88 | $10.88 | 16,162,920 |
| 2017-08-15 | $11.84 | $11.91 | $11.71 | $11.80 | $10.81 | 11,578,060 |
| 2017-08-14 | $11.56 | $11.98 | $11.56 | $11.85 | $10.85 | 22,279,350 |
| 2017-08-11 | $11.87 | $11.95 | $11.51 | $11.55 | $10.58 | 33,358,790 |
| 2017-08-10 | $12.16 | $12.35 | $11.92 | $12.04 | $11.03 | 26,728,150 |
| 2017-08-09 | $12.06 | $12.23 | $12.03 | $12.18 | $11.16 | 30,444,800 |
| 2017-08-08 | $12.02 | $12.27 | $11.95 | $12.10 | $11.08 | 26,767,110 |
| 2017-08-07 | $12.06 | $12.20 | $11.97 | $12.07 | $11.06 | 24,716,570 |
| 2017-08-04 | $12.13 | $12.40 | $12.07 | $12.08 | $11.07 | 48,302,650 |
| 2017-08-03 | $12.01 | $12.22 | $11.93 | $12.19 | $11.17 | 37,303,670 |
| 2017-08-02 | $12.15 | $12.29 | $12.04 | $12.09 | $11.07 | 48,741,000 |
| 2017-08-01 | $11.92 | $12.27 | $11.92 | $12.14 | $11.12 | 67,335,780 |
| 2017-07-31 | $11.66 | $12.06 | $11.56 | $11.95 | $10.95 | 52,836,430 |
| 2017-07-28 | $11.79 | $11.83 | $11.65 | $11.67 | $10.69 | 28,202,760 |
| 2017-07-27 | $11.66 | $11.95 | $11.48 | $11.88 | $10.88 | 67,311,670 |
| 2017-07-26 | $11.40 | $11.70 | $11.39 | $11.68 | $10.70 | 44,922,990 |
| 2017-07-25 | $11.54 | $11.63 | $11.38 | $11.43 | $10.47 | 24,350,410 |
| 2017-07-24 | $11.41 | $11.63 | $11.39 | $11.53 | $10.56 | 26,136,450 |
| 2017-07-21 | $11.55 | $11.67 | $11.40 | $11.45 | $10.49 | 30,012,990 |
| 2017-07-20 | $11.60 | $11.67 | $11.46 | $11.59 | $10.62 | 45,914,720 |
| 2017-07-19 | $10.91 | $11.60 | $10.82 | $11.58 | $10.61 | 61,983,360 |
| 2017-07-18 | $10.95 | $11.07 | $10.82 | $10.93 | $10.01 | 27,895,960 |
| 2017-07-17 | $11.45 | $11.52 | $11.01 | $11.04 | $10.11 | 36,574,660 |
| 2017-07-14 | $11.50 | $11.61 | $11.37 | $11.46 | $10.50 | 28,961,910 |
| 2017-07-13 | $11.23 | $11.55 | $11.16 | $11.54 | $10.57 | 42,433,290 |
| 2017-07-12 | $11.33 | $11.42 | $11.14 | $11.18 | $10.24 | 28,639,130 |
| 2017-07-11 | $11.47 | $11.54 | $11.31 | $11.33 | $10.38 | 30,484,110 |
| 2017-07-10 | $11.35 | $11.62 | $11.32 | $11.46 | $10.50 | 43,292,510 |
| 2017-07-07 | $11.13 | $11.48 | $11.05 | $11.41 | $10.45 | 32,752,210 |
| 2017-07-06 | $11.20 | $11.20 | $11.06 | $11.17 | $10.23 | 11,548,870 |
| 2017-07-05 | $11.05 | $11.20 | $11.04 | $11.19 | $10.25 | 14,581,520 |
| 2017-07-04 | $11.20 | $11.23 | $11.03 | $11.04 | $10.11 | 15,820,700 |
| 2017-07-03 | $11.21 | $11.23 | $11.12 | $11.20 | $10.26 | 12,246,740 |
| 2017-06-30 | $11.20 | $11.25 | $11.14 | $11.23 | $10.29 | 9,525,920 |
| 2017-06-29 | $11.27 | $11.32 | $11.20 | $11.23 | $10.29 | 15,183,200 |
| 2017-06-28 | $11.30 | $11.36 | $11.25 | $11.27 | $10.32 | 15,442,830 |
| 2017-06-27 | $11.44 | $11.52 | $11.33 | $11.35 | $10.40 | 26,926,560 |
| 2017-06-26 | $11.16 | $11.44 | $11.15 | $11.43 | $10.47 | 34,766,760 |
| 2017-06-23 | $11.16 | $11.23 | $11.06 | $11.19 | $10.25 | 14,881,300 |
| 2017-06-22 | $11.20 | $11.47 | $11.18 | $11.20 | $10.26 | 30,223,220 |
| 2017-06-21 | $11.38 | $11.47 | $11.17 | $11.21 | $10.27 | 20,610,700 |
| 2017-06-20 | $11.35 | $11.35 | $11.17 | $11.26 | $10.31 | 14,347,820 |
| 2017-06-19 | $11.15 | $11.40 | $11.11 | $11.32 | $10.37 | 21,141,040 |
| 2017-06-16 | $11.12 | $11.18 | $11.09 | $11.12 | $10.19 | 13,048,610 |
| 2017-06-15 | $10.85 | $11.16 | $10.85 | $11.12 | $10.19 | 19,935,440 |
| 2017-06-14 | $10.86 | $10.96 | $10.84 | $10.91 | $9.99 | 10,321,970 |
| 2017-06-13 | $10.72 | $10.92 | $10.72 | $10.86 | $9.95 | 10,703,210 |
| 2017-06-12 | $10.89 | $10.95 | $10.72 | $10.74 | $9.84 | 16,940,660 |
| 2017-06-09 | $10.97 | $11.06 | $10.86 | $10.92 | $10.00 | 19,801,750 |
| 2017-06-08 | $11.08 | $11.13 | $10.92 | $11.03 | $10.10 | 28,928,400 |
| 2017-06-07 | $11.04 | $11.21 | $10.98 | $11.20 | $10.26 | 19,993,660 |
| 2017-06-06 | $10.99 | $11.06 | $10.93 | $11.04 | $10.11 | 12,869,690 |
| 2017-06-05 | $11.00 | $11.01 | $10.91 | $10.97 | $10.05 | 9,747,520 |
| 2017-06-02 | $10.95 | $11.05 | $10.74 | $10.98 | $10.06 | 15,527,700 |
| 2017-06-01 | $11.19 | $11.20 | $10.90 | $11.01 | $10.09 | 13,100,040 |
| 2017-05-31 | $11.28 | $11.37 | $11.16 | $11.19 | $10.25 | 16,452,110 |
| 2017-05-30 | $11.10 | $11.10 | $11.10 | $11.10 | $10.17 | 0 |
| 2017-05-29 | $11.10 | $11.10 | $11.10 | $11.10 | $10.17 | 0 |
| 2017-05-26 | $11.11 | $11.24 | $11.07 | $11.10 | $10.17 | 13,794,600 |
| 2017-05-25 | $10.65 | $11.28 | $10.61 | $11.17 | $10.23 | 32,023,760 |
| 2017-05-24 | $10.54 | $10.74 | $10.54 | $10.67 | $9.77 | 9,954,270 |
| 2017-05-23 | $10.78 | $10.84 | $10.61 | $10.62 | $9.73 | 9,748,470 |
| 2017-05-22 | $11.05 | $11.06 | $10.72 | $10.77 | $9.87 | 13,741,550 |
| 2017-05-19 | $11.14 | $11.17 | $11.06 | $11.08 | $10.15 | 5,254,980 |
| 2017-05-18 | $11.31 | $11.40 | $11.25 | $11.26 | $10.31 | 8,464,310 |
| 2017-05-17 | $11.46 | $11.61 | $11.39 | $11.42 | $10.32 | 12,060,460 |
| 2017-05-16 | $11.30 | $11.46 | $11.24 | $11.45 | $10.35 | 11,276,310 |
| 2017-05-15 | $11.28 | $11.44 | $11.25 | $11.35 | $10.26 | 18,922,330 |
| 2017-05-12 | $11.20 | $11.42 | $11.16 | $11.28 | $10.20 | 12,532,460 |
| 2017-05-11 | $11.02 | $11.28 | $10.99 | $11.22 | $10.14 | 20,149,610 |
| 2017-05-10 | $11.26 | $11.27 | $11.08 | $11.12 | $10.05 | 14,974,270 |
| 2017-05-09 | $11.27 | $11.38 | $11.20 | $11.24 | $10.16 | 13,669,350 |
| 2017-05-08 | $11.17 | $11.40 | $11.02 | $11.36 | $10.27 | 33,751,260 |
| 2017-05-05 | $11.41 | $11.45 | $11.10 | $11.27 | $10.19 | 36,774,220 |
| 2017-05-04 | $11.53 | $11.59 | $11.43 | $11.50 | $10.40 | 15,071,230 |
| 2017-05-03 | $11.73 | $11.80 | $11.50 | $11.59 | $10.48 | 20,104,390 |
| 2017-05-02 | $11.92 | $11.92 | $11.75 | $11.76 | $10.63 | 11,120,370 |
| 2017-05-01 | $11.94 | $11.94 | $11.94 | $11.94 | $10.79 | 0 |
| 2017-04-28 | $11.95 | $11.96 | $11.87 | $11.94 | $10.79 | 13,118,470 |
| 2017-04-27 | $11.88 | $12.02 | $11.81 | $11.97 | $10.82 | 15,613,770 |
| 2017-04-26 | $11.95 | $12.14 | $11.90 | $11.94 | $10.79 | 13,575,470 |
| 2017-04-25 | $12.04 | $12.11 | $11.93 | $11.94 | $10.79 | 9,826,900 |
| 2017-04-24 | $12.00 | $12.15 | $11.78 | $12.14 | $10.97 | 24,144,910 |
| 2017-04-21 | $11.94 | $12.10 | $11.91 | $12.08 | $10.92 | 12,615,180 |
| 2017-04-20 | $12.05 | $12.08 | $11.82 | $11.99 | $10.84 | 14,721,820 |
| 2017-04-19 | $12.17 | $12.17 | $11.87 | $12.09 | $10.93 | 21,318,460 |
| 2017-04-18 | $12.42 | $12.44 | $12.18 | $12.19 | $11.02 | 15,103,140 |
| 2017-04-17 | $12.44 | $12.52 | $12.31 | $12.45 | $11.25 | 15,078,340 |
| 2017-04-14 | $12.52 | $12.55 | $12.35 | $12.51 | $11.31 | 17,021,210 |
| 2017-04-13 | $12.50 | $12.64 | $12.50 | $12.55 | $11.34 | 14,185,450 |
| 2017-04-12 | $12.55 | $12.72 | $12.51 | $12.59 | $11.38 | 29,903,250 |
| 2017-04-11 | $12.45 | $12.55 | $12.25 | $12.54 | $11.34 | 20,939,320 |
| 2017-04-10 | $12.55 | $12.63 | $12.41 | $12.45 | $11.25 | 18,500,760 |
| 2017-04-07 | $12.57 | $12.68 | $12.53 | $12.62 | $11.41 | 16,722,350 |
| 2017-04-06 | $12.58 | $12.72 | $12.55 | $12.58 | $11.37 | 19,575,520 |
| 2017-04-05 | $12.37 | $12.63 | $12.33 | $12.60 | $11.39 | 25,528,410 |
| 2017-04-04 | $12.35 | $12.35 | $12.35 | $12.35 | $11.16 | 0 |
| 2017-04-03 | $12.35 | $12.35 | $12.35 | $12.35 | $11.16 | 0 |
| 2017-03-31 | $12.49 | $12.54 | $12.26 | $12.35 | $11.16 | 26,000,220 |
| 2017-03-30 | $12.55 | $12.65 | $12.41 | $12.47 | $11.27 | 21,751,260 |
| 2017-03-29 | $12.66 | $12.74 | $12.53 | $12.55 | $11.34 | 18,856,890 |
| 2017-03-28 | $12.72 | $12.75 | $12.65 | $12.66 | $11.44 | 11,974,670 |
| 2017-03-27 | $12.81 | $12.95 | $12.71 | $12.73 | $11.51 | 24,620,330 |
| 2017-03-24 | $12.73 | $12.95 | $12.56 | $12.87 | $11.63 | 34,803,430 |
| 2017-03-23 | $12.70 | $12.84 | $12.53 | $12.73 | $11.51 | 18,460,760 |
| 2017-03-22 | $12.77 | $12.82 | $12.67 | $12.72 | $11.50 | 19,173,320 |
| 2017-03-21 | $12.92 | $12.94 | $12.79 | $12.83 | $11.60 | 18,909,320 |
| 2017-03-20 | $12.94 | $12.97 | $12.76 | $12.92 | $11.68 | 29,502,800 |
| 2017-03-17 | $13.26 | $13.29 | $12.95 | $12.98 | $11.73 | 36,495,370 |
| 2017-03-16 | $13.01 | $13.27 | $13.01 | $13.24 | $11.97 | 40,840,340 |
| 2017-03-15 | $12.93 | $13.02 | $12.91 | $12.98 | $11.73 | 11,103,670 |
| 2017-03-14 | $13.06 | $13.10 | $12.92 | $12.95 | $11.71 | 15,686,410 |
| 2017-03-13 | $12.91 | $13.05 | $12.83 | $13.05 | $11.80 | 16,242,790 |
| 2017-03-10 | $13.08 | $13.12 | $12.94 | $12.95 | $11.71 | 13,131,800 |
| 2017-03-09 | $13.15 | $13.15 | $13.01 | $13.10 | $11.84 | 19,652,890 |
| 2017-03-08 | $13.18 | $13.20 | $13.07 | $13.16 | $11.90 | 18,940,450 |
| 2017-03-07 | $13.21 | $13.22 | $13.12 | $13.19 | $11.92 | 16,114,080 |
| 2017-03-06 | $13.01 | $13.25 | $13.01 | $13.18 | $11.91 | 20,514,910 |
| 2017-03-03 | $13.02 | $13.08 | $12.94 | $13.03 | $11.78 | 20,084,570 |
| 2017-03-02 | $13.15 | $13.34 | $13.04 | $13.09 | $11.83 | 35,874,200 |
| 2017-03-01 | $13.10 | $13.20 | $13.04 | $13.10 | $11.84 | 21,670,430 |
| 2017-02-28 | $13.06 | $13.19 | $13.01 | $13.11 | $11.85 | 18,785,670 |
| 2017-02-27 | $13.22 | $13.23 | $13.01 | $13.05 | $11.80 | 21,034,500 |
| 2017-02-24 | $13.20 | $13.25 | $13.15 | $13.24 | $11.97 | 20,245,860 |
| 2017-02-23 | $13.39 | $13.39 | $13.10 | $13.20 | $11.93 | 41,710,010 |
| 2017-02-22 | $13.44 | $13.46 | $13.30 | $13.41 | $12.12 | 24,600,730 |
| 2017-02-21 | $13.42 | $13.63 | $13.36 | $13.44 | $12.15 | 43,396,480 |
| 2017-02-20 | $13.22 | $13.42 | $13.17 | $13.40 | $12.11 | 41,532,540 |
| 2017-02-17 | $13.35 | $13.74 | $13.25 | $13.27 | $12.00 | 64,336,640 |
| 2017-02-16 | $13.17 | $13.38 | $13.13 | $13.31 | $12.03 | 28,848,030 |
| 2017-02-15 | $13.28 | $13.39 | $13.13 | $13.17 | $11.91 | 30,916,000 |
| 2017-02-14 | $13.36 | $13.47 | $13.24 | $13.28 | $12.00 | 25,795,820 |
| 2017-02-13 | $13.23 | $13.47 | $13.19 | $13.31 | $12.03 | 40,142,390 |
| 2017-02-10 | $13.17 | $13.35 | $13.13 | $13.22 | $11.95 | 29,851,690 |
| 2017-02-09 | $13.10 | $13.28 | $13.07 | $13.15 | $11.89 | 32,003,920 |
| 2017-02-08 | $12.85 | $13.27 | $12.75 | $13.20 | $11.93 | 40,747,760 |
| 2017-02-07 | $12.92 | $12.96 | $12.80 | $12.86 | $11.63 | 12,486,510 |
| 2017-02-06 | $12.90 | $12.97 | $12.85 | $12.95 | $11.71 | 14,115,300 |
| 2017-02-03 | $12.88 | $13.04 | $12.87 | $12.89 | $11.65 | 19,552,130 |
| 2017-02-02 | $12.87 | $12.87 | $12.87 | $12.87 | $11.63 | 0 |
| 2017-02-01 | $12.87 | $12.87 | $12.87 | $12.87 | $11.63 | 0 |
| 2017-01-31 | $12.87 | $12.87 | $12.87 | $12.87 | $11.63 | 0 |
| 2017-01-30 | $12.87 | $12.87 | $12.87 | $12.87 | $11.63 | 0 |
| 2017-01-27 | $12.87 | $12.87 | $12.87 | $12.87 | $11.63 | 0 |
| 2017-01-26 | $12.81 | $12.95 | $12.81 | $12.87 | $11.63 | 16,358,820 |
| 2017-01-25 | $12.82 | $12.84 | $12.75 | $12.81 | $11.58 | 15,039,730 |
| 2017-01-24 | $12.86 | $12.90 | $12.80 | $12.84 | $11.61 | 11,546,070 |
| 2017-01-23 | $12.83 | $12.96 | $12.78 | $12.89 | $11.65 | 23,596,410 |
| 2017-01-20 | $12.71 | $12.96 | $12.71 | $12.85 | $11.62 | 37,673,700 |
| 2017-01-19 | $12.93 | $13.03 | $12.78 | $12.80 | $11.57 | 16,518,980 |
| 2017-01-18 | $13.01 | $13.11 | $12.94 | $12.97 | $11.72 | 10,870,100 |
| 2017-01-17 | $13.15 | $13.20 | $12.85 | $13.02 | $11.77 | 18,684,140 |
| 2017-01-16 | $13.00 | $13.31 | $12.86 | $13.24 | $11.97 | 50,235,300 |
| 2017-01-13 | $13.04 | $13.19 | $12.93 | $13.13 | $11.87 | 17,960,860 |
| 2017-01-12 | $13.06 | $13.18 | $13.04 | $13.06 | $11.81 | 13,154,950 |
| 2017-01-11 | $13.12 | $13.19 | $13.06 | $13.06 | $11.81 | 14,857,970 |
| 2017-01-10 | $13.18 | $13.26 | $13.13 | $13.15 | $11.89 | 14,496,360 |
| 2017-01-09 | $13.11 | $13.24 | $13.10 | $13.18 | $11.91 | 14,509,980 |
| 2017-01-06 | $13.31 | $13.34 | $13.12 | $13.14 | $11.88 | 20,711,280 |
| 2017-01-05 | $13.49 | $13.49 | $13.32 | $13.33 | $12.05 | 17,685,410 |
| 2017-01-04 | $13.45 | $13.49 | $13.32 | $13.46 | $12.17 | 26,672,460 |
| 2017-01-03 | $13.24 | $13.53 | $13.24 | $13.43 | $12.14 | 24,488,490 |
| 2017-01-02 | $13.27 | $13.27 | $13.27 | $13.27 | $12.00 | 0 |
| 2016-12-30 | $13.23 | $13.31 | $13.11 | $13.27 | $12.00 | 16,279,630 |
| 2016-12-29 | $13.35 | $13.40 | $13.21 | $13.22 | $11.95 | 18,049,890 |
| 2016-12-28 | $13.39 | $13.47 | $13.28 | $13.37 | $12.09 | 14,009,640 |
| 2016-12-27 | $13.38 | $13.51 | $13.35 | $13.37 | $12.09 | 20,407,350 |
| 2016-12-26 | $13.03 | $13.52 | $12.95 | $13.45 | $12.16 | 38,317,270 |
| 2016-12-23 | $13.30 | $13.36 | $13.14 | $13.20 | $11.93 | 19,447,070 |
| 2016-12-22 | $13.20 | $13.39 | $13.18 | $13.38 | $12.10 | 21,210,560 |
| 2016-12-21 | $12.96 | $13.57 | $12.95 | $13.33 | $12.05 | 54,784,340 |
| 2016-12-20 | $12.81 | $12.97 | $12.79 | $12.94 | $11.70 | 19,850,330 |
| 2016-12-19 | $13.13 | $13.13 | $12.83 | $12.88 | $11.64 | 27,284,230 |
| 2016-12-16 | $13.15 | $13.29 | $13.06 | $13.16 | $11.90 | 23,806,620 |
| 2016-12-15 | $13.03 | $13.31 | $13.03 | $13.14 | $11.88 | 21,618,230 |
| 2016-12-14 | $13.30 | $13.36 | $13.03 | $13.07 | $11.82 | 20,764,310 |
| 2016-12-13 | $13.20 | $13.39 | $13.13 | $13.25 | $11.98 | 21,201,120 |
| 2016-12-12 | $13.68 | $13.74 | $13.07 | $13.24 | $11.97 | 44,384,670 |
| 2016-12-09 | $13.65 | $13.85 | $13.62 | $13.68 | $12.37 | 26,411,740 |
| 2016-12-08 | $13.89 | $13.93 | $13.64 | $13.65 | $12.34 | 20,721,320 |
| 2016-12-07 | $13.79 | $13.90 | $13.72 | $13.89 | $12.56 | 20,734,630 |
| 2016-12-06 | $13.85 | $13.93 | $13.73 | $13.78 | $12.46 | 19,634,030 |
| 2016-12-05 | $14.21 | $14.33 | $13.74 | $13.77 | $12.45 | 42,083,080 |
| 2016-12-02 | $14.74 | $14.76 | $14.29 | $14.36 | $12.98 | 39,906,830 |
| 2016-12-01 | $14.63 | $14.77 | $14.56 | $14.74 | $13.32 | 33,389,300 |
| 2016-11-30 | $14.80 | $14.95 | $14.51 | $14.60 | $13.20 | 33,655,320 |
| 2016-11-29 | $14.84 | $14.99 | $14.61 | $14.88 | $13.45 | 42,352,530 |
| 2016-11-28 | $15.05 | $15.06 | $14.70 | $14.86 | $13.43 | 53,575,000 |
| 2016-11-25 | $14.80 | $14.87 | $14.42 | $14.79 | $13.37 | 42,047,260 |
| 2016-11-24 | $14.77 | $15.16 | $14.72 | $14.85 | $13.42 | 52,507,130 |
| 2016-11-23 | $15.05 | $15.12 | $14.84 | $14.86 | $13.43 | 37,715,490 |
| 2016-11-22 | $14.85 | $15.10 | $14.81 | $14.99 | $13.55 | 36,714,460 |
| 2016-11-21 | $14.73 | $15.00 | $14.59 | $14.80 | $13.38 | 32,985,070 |
| 2016-11-18 | $15.13 | $15.13 | $14.71 | $14.77 | $13.35 | 44,334,440 |
| 2016-11-17 | $15.16 | $15.33 | $15.04 | $15.22 | $13.76 | 35,165,030 |
| 2016-11-16 | $15.40 | $15.44 | $15.10 | $15.22 | $13.76 | 41,416,330 |
| 2016-11-15 | $15.53 | $15.63 | $15.28 | $15.33 | $13.86 | 51,096,920 |
| 2016-11-14 | $15.57 | $16.11 | $15.40 | $15.56 | $14.07 | 109,380,360 |
| 2016-11-11 | $15.25 | $15.85 | $15.18 | $15.71 | $14.20 | 92,203,650 |
| 2016-11-10 | $15.40 | $15.49 | $15.16 | $15.23 | $13.77 | 66,929,970 |
| 2016-11-09 | $15.17 | $15.39 | $14.76 | $15.03 | $13.59 | 77,118,180 |
| 2016-11-08 | $15.38 | $15.60 | $15.16 | $15.24 | $13.78 | 51,075,890 |
| 2016-11-07 | $15.23 | $15.28 | $14.92 | $15.19 | $13.73 | 53,319,420 |
| 2016-11-04 | $15.40 | $15.57 | $15.07 | $15.27 | $13.80 | 74,816,870 |
| 2016-11-03 | $14.50 | $15.69 | $14.47 | $15.40 | $13.92 | 123,835,680 |
| 2016-11-02 | $14.52 | $15.00 | $14.48 | $14.59 | $13.19 | 60,172,810 |
| 2016-11-01 | $14.40 | $14.83 | $14.35 | $14.63 | $13.23 | 55,698,580 |
| 2016-10-31 | $14.15 | $14.55 | $14.03 | $14.50 | $13.11 | 0 |
| 2016-10-28 | $14.49 | $14.95 | $14.22 | $14.28 | $12.91 | 115,102,210 |
| 2016-10-27 | $13.85 | $14.15 | $13.85 | $14.11 | $12.76 | 44,156,850 |
| 2016-10-26 | $13.95 | $14.25 | $13.88 | $13.92 | $12.58 | 70,291,090 |
| 2016-10-25 | $13.84 | $13.97 | $13.75 | $13.88 | $12.55 | 55,801,350 |
| 2016-10-24 | $13.40 | $14.54 | $13.33 | $13.95 | $12.61 | 130,225,670 |
| 2016-10-21 | $13.29 | $13.51 | $13.22 | $13.34 | $12.06 | 30,495,920 |
| 2016-10-20 | $13.42 | $13.48 | $13.26 | $13.33 | $12.05 | 16,990,550 |
| 2016-10-19 | $13.41 | $13.54 | $13.31 | $13.39 | $12.10 | 23,833,550 |
| 2016-10-18 | $13.08 | $13.45 | $13.02 | $13.39 | $12.10 | 35,622,840 |
| 2016-10-17 | $13.35 | $13.37 | $13.00 | $13.05 | $11.80 | 21,657,260 |
| 2016-10-14 | $13.22 | $13.30 | $13.13 | $13.23 | $11.96 | 16,767,670 |
| 2016-10-13 | $13.15 | $13.48 | $13.10 | $13.29 | $12.01 | 30,913,320 |
| 2016-10-12 | $13.18 | $13.20 | $13.10 | $13.17 | $11.91 | 13,088,940 |
| 2016-10-11 | $13.18 | $13.33 | $13.14 | $13.21 | $11.94 | 20,925,830 |
| 2016-10-10 | $13.11 | $13.19 | $13.01 | $13.18 | $11.91 | 23,772,100 |
| 2016-10-07 | $12.99 | $12.99 | $12.99 | $12.99 | $11.74 | 0 |
| 2016-10-06 | $12.99 | $12.99 | $12.99 | $12.99 | $11.74 | 0 |
| 2016-10-05 | $12.99 | $12.99 | $12.99 | $12.99 | $11.74 | 0 |
| 2016-10-04 | $12.99 | $12.99 | $12.99 | $12.99 | $11.74 | 0 |
| 2016-10-03 | $12.99 | $12.99 | $12.99 | $12.99 | $11.74 | 0 |
| 2016-09-30 | $12.90 | $13.03 | $12.87 | $12.99 | $11.74 | 11,123,380 |
| 2016-09-29 | $12.82 | $13.13 | $12.79 | $12.95 | $11.71 | 23,253,960 |
| 2016-09-28 | $12.86 | $12.89 | $12.70 | $12.75 | $11.53 | 9,127,630 |
| 2016-09-27 | $12.65 | $12.85 | $12.62 | $12.84 | $11.61 | 14,135,280 |
| 2016-09-26 | $12.99 | $12.99 | $12.60 | $12.66 | $11.44 | 16,046,680 |
| 2016-09-23 | $13.10 | $13.12 | $12.97 | $13.00 | $11.75 | 11,776,260 |
| 2016-09-22 | $13.17 | $13.18 | $13.00 | $13.09 | $11.83 | 19,557,830 |
| 2016-09-21 | $12.82 | $13.21 | $12.81 | $13.05 | $11.80 | 29,068,280 |
| 2016-09-20 | $12.90 | $12.93 | $12.78 | $12.82 | $11.59 | 12,663,870 |
| 2016-09-19 | $12.85 | $12.96 | $12.85 | $12.90 | $11.66 | 11,855,890 |
| 2016-09-16 | $12.85 | $12.85 | $12.85 | $12.85 | $11.62 | 0 |
| 2016-09-15 | $12.85 | $12.85 | $12.85 | $12.85 | $11.62 | 0 |
| 2016-09-14 | $12.95 | $13.03 | $12.82 | $12.85 | $11.62 | 18,227,570 |
| 2016-09-13 | $13.23 | $13.27 | $12.99 | $13.07 | $11.82 | 23,374,040 |
| 2016-09-12 | $13.11 | $13.22 | $12.96 | $13.19 | $11.92 | 41,420,670 |
| 2016-09-09 | $13.66 | $13.75 | $13.45 | $13.46 | $12.17 | 19,738,030 |
| 2016-09-08 | $13.74 | $13.76 | $13.59 | $13.66 | $12.35 | 18,718,830 |
| 2016-09-07 | $13.80 | $13.95 | $13.72 | $13.74 | $12.42 | 24,666,540 |
| 2016-09-06 | $13.73 | $13.87 | $13.48 | $13.80 | $12.47 | 32,323,970 |
| 2016-09-05 | $13.85 | $14.05 | $13.70 | $13.73 | $12.41 | 26,463,240 |
| 2016-09-02 | $13.64 | $14.00 | $13.61 | $13.80 | $12.47 | 28,775,890 |
| 2016-09-01 | $13.99 | $14.03 | $13.69 | $13.71 | $12.39 | 31,526,610 |
| 2016-08-31 | $13.78 | $14.28 | $13.74 | $14.05 | $12.70 | 49,213,470 |
| 2016-08-30 | $13.77 | $13.93 | $13.68 | $13.78 | $12.46 | 27,014,920 |
| 2016-08-29 | $13.68 | $13.77 | $13.60 | $13.73 | $12.41 | 17,705,650 |
| 2016-08-26 | $13.73 | $13.81 | $13.63 | $13.65 | $12.34 | 21,232,630 |
| 2016-08-25 | $13.61 | $13.80 | $13.55 | $13.72 | $12.40 | 30,011,150 |
| 2016-08-24 | $13.76 | $13.86 | $13.60 | $13.64 | $12.33 | 22,689,400 |
| 2016-08-23 | $13.73 | $13.90 | $13.60 | $13.76 | $12.44 | 23,213,770 |
| 2016-08-22 | $14.10 | $14.17 | $13.69 | $13.71 | $12.39 | 34,189,280 |
| 2016-08-19 | $14.15 | $14.24 | $14.07 | $14.15 | $12.79 | 25,700,160 |
| 2016-08-18 | $14.18 | $14.33 | $14.07 | $14.15 | $12.79 | 35,180,810 |
| 2016-08-17 | $14.36 | $14.61 | $14.14 | $14.24 | $12.87 | 56,320,660 |
| 2016-08-16 | $14.40 | $14.50 | $14.29 | $14.35 | $12.97 | 60,050,450 |
| 2016-08-15 | $13.75 | $15.01 | $13.67 | $14.48 | $13.09 | 121,352,510 |
| 2016-08-12 | $13.36 | $13.77 | $13.25 | $13.70 | $12.38 | 47,465,910 |
| 2016-08-11 | $13.44 | $13.75 | $13.43 | $13.44 | $12.15 | 45,144,160 |
| 2016-08-10 | $13.53 | $13.67 | $13.41 | $13.44 | $12.15 | 32,189,410 |
| 2016-08-09 | $13.35 | $13.57 | $13.32 | $13.54 | $12.24 | 32,215,110 |
| 2016-08-08 | $13.24 | $13.39 | $13.05 | $13.38 | $12.10 | 23,785,580 |
| 2016-08-05 | $13.33 | $13.44 | $13.18 | $13.22 | $11.95 | 27,498,750 |
| 2016-08-04 | $13.21 | $13.37 | $13.15 | $13.33 | $12.05 | 23,354,010 |
| 2016-08-03 | $13.22 | $13.34 | $13.16 | $13.21 | $11.94 | 21,169,890 |
| 2016-08-02 | $13.31 | $13.39 | $13.11 | $13.28 | $12.00 | 24,526,910 |
| 2016-08-01 | $13.58 | $13.67 | $13.13 | $13.30 | $12.02 | 45,198,950 |
| 2016-07-29 | $14.02 | $14.02 | $14.02 | $14.02 | $12.67 | 0 |
| 2016-07-28 | $14.02 | $14.02 | $14.02 | $14.02 | $12.67 | 0 |
| 2016-07-27 | $14.58 | $14.68 | $13.52 | $14.02 | $12.67 | 91,325,820 |
| 2016-07-26 | $14.43 | $14.65 | $14.38 | $14.59 | $13.19 | 41,270,580 |
| 2016-07-25 | $14.30 | $14.47 | $14.22 | $14.40 | $13.02 | 32,616,500 |
| 2016-07-22 | $14.24 | $14.39 | $14.09 | $14.30 | $12.93 | 38,623,800 |
| 2016-07-21 | $14.22 | $14.54 | $14.20 | $14.32 | $12.95 | 48,308,490 |
| 2016-07-20 | $14.39 | $14.47 | $14.16 | $14.17 | $12.81 | 39,890,790 |
| 2016-07-19 | $14.31 | $14.50 | $14.16 | $14.41 | $13.03 | 45,949,470 |
| 2016-07-18 | $14.71 | $14.75 | $14.20 | $14.23 | $12.86 | 58,261,920 |
| 2016-07-15 | $15.00 | $15.11 | $14.76 | $14.86 | $13.43 | 39,092,740 |
| 2016-07-14 | $14.64 | $15.15 | $14.62 | $15.08 | $13.63 | 62,169,980 |
| 2016-07-13 | $14.80 | $15.40 | $14.61 | $14.76 | $13.34 | 96,028,260 |
| 2016-07-12 | $14.10 | $14.88 | $14.10 | $14.87 | $13.44 | 99,884,630 |
| 2016-07-11 | $14.25 | $14.86 | $14.07 | $14.16 | $12.80 | 92,256,500 |
| 2016-07-08 | $14.03 | $14.38 | $13.92 | $14.14 | $12.78 | 55,031,430 |
| 2016-07-07 | $13.86 | $14.24 | $13.65 | $14.11 | $12.76 | 69,977,140 |
| 2016-07-06 | $13.73 | $13.97 | $13.64 | $13.87 | $12.54 | 40,807,400 |
| 2016-07-05 | $13.75 | $13.94 | $13.70 | $13.78 | $12.46 | 44,456,450 |
| 2016-07-04 | $13.20 | $14.10 | $13.16 | $13.84 | $12.51 | 78,305,200 |
| 2016-07-01 | $13.46 | $13.64 | $13.30 | $13.39 | $12.10 | 40,066,660 |
| 2016-06-30 | $13.45 | $13.65 | $13.32 | $13.40 | $12.11 | 45,473,040 |
| 2016-06-29 | $13.48 | $13.74 | $13.33 | $13.35 | $12.07 | 67,892,060 |
| 2016-06-28 | $13.04 | $13.68 | $12.96 | $13.45 | $12.16 | 84,064,280 |
| 2016-06-27 | $12.61 | $13.18 | $12.60 | $13.17 | $11.91 | 69,068,310 |
| 2016-06-24 | $12.90 | $13.18 | $12.36 | $12.74 | $11.52 | 73,389,620 |
| 2016-06-23 | $13.05 | $13.12 | $12.75 | $12.99 | $11.74 | 56,227,210 |
| 2016-06-22 | $12.47 | $13.14 | $12.42 | $13.09 | $11.83 | 71,241,790 |
| 2016-06-21 | $12.80 | $13.44 | $12.53 | $12.59 | $11.38 | 92,745,830 |
| 2016-06-20 | $12.49 | $12.62 | $12.25 | $12.60 | $11.39 | 38,059,240 |
| 2016-06-17 | $12.29 | $12.67 | $12.28 | $12.50 | $11.30 | 55,437,950 |
| 2016-06-16 | $12.48 | $12.48 | $12.12 | $12.22 | $11.05 | 44,061,570 |
| 2016-06-15 | $12.00 | $13.40 | $11.95 | $12.80 | $11.30 | 75,585,440 |
| 2016-06-14 | $11.99 | $12.30 | $11.90 | $12.26 | $10.58 | 36,268,000 |
| 2016-06-13 | $12.60 | $12.73 | $12.00 | $12.04 | $10.39 | 52,854,010 |
| 2016-06-10 | $12.86 | $12.86 | $12.86 | $12.86 | $11.10 | 0 |
| 2016-06-09 | $12.86 | $12.86 | $12.86 | $12.86 | $11.10 | 0 |
| 2016-06-08 | $12.67 | $13.09 | $12.50 | $12.86 | $11.10 | 71,896,680 |
| 2016-06-07 | $12.57 | $12.80 | $12.54 | $12.63 | $10.90 | 44,973,560 |
| 2016-06-06 | $12.64 | $12.68 | $12.39 | $12.47 | $10.76 | 31,171,410 |
| 2016-06-03 | $12.54 | $12.90 | $12.36 | $12.57 | $10.85 | 59,460,270 |
| 2016-06-02 | $12.41 | $12.57 | $12.30 | $12.52 | $10.80 | 55,743,190 |
| 2016-06-01 | $12.62 | $12.62 | $12.62 | $12.62 | $10.89 | 0 |
| 2016-05-31 | $11.49 | $12.62 | $11.48 | $12.62 | $10.89 | 110,990,000 |
| 2016-05-30 | $11.31 | $11.62 | $11.20 | $11.47 | $9.90 | 26,006,430 |
| 2016-05-27 | $11.39 | $11.47 | $11.32 | $11.37 | $9.81 | 16,739,940 |
| 2016-05-26 | $11.38 | $11.48 | $11.16 | $11.43 | $9.86 | 23,251,090 |
| 2016-05-25 | $11.52 | $11.65 | $11.36 | $11.39 | $9.83 | 21,862,500 |
| 2016-05-24 | $11.63 | $11.64 | $11.36 | $11.42 | $9.85 | 20,250,840 |
| 2016-05-23 | $11.69 | $11.92 | $11.57 | $11.65 | $10.05 | 36,175,670 |
| 2016-05-20 | $11.32 | $11.71 | $11.26 | $11.69 | $10.09 | 30,548,550 |
| 2016-05-19 | $11.50 | $11.65 | $11.40 | $11.45 | $9.88 | 23,907,220 |
| 2016-05-18 | $11.38 | $11.62 | $11.22 | $11.51 | $9.93 | 38,098,100 |
| 2016-05-17 | $11.48 | $11.75 | $11.25 | $11.47 | $9.90 | 29,860,410 |
| 2016-05-16 | $11.30 | $11.50 | $11.20 | $11.48 | $9.90 | 16,850,900 |
| 2016-05-13 | $11.40 | $11.55 | $11.26 | $11.36 | $9.80 | 21,208,260 |
| 2016-05-12 | $11.00 | $11.55 | $10.95 | $11.46 | $9.89 | 33,316,220 |
| 2016-05-11 | $11.48 | $11.51 | $11.20 | $11.22 | $9.68 | 23,966,070 |
| 2016-05-10 | $11.40 | $11.52 | $11.31 | $11.40 | $9.84 | 22,244,490 |
| 2016-05-09 | $11.90 | $11.95 | $11.35 | $11.42 | $9.85 | 51,998,730 |
| 2016-05-06 | $12.68 | $12.80 | $12.15 | $12.16 | $10.49 | 46,094,000 |
| 2016-05-05 | $12.62 | $12.79 | $12.59 | $12.72 | $10.97 | 32,443,010 |
| 2016-05-04 | $12.61 | $12.78 | $12.55 | $12.68 | $10.94 | 32,395,020 |
| 2016-05-03 | $12.32 | $12.88 | $12.29 | $12.71 | $10.97 | 48,736,080 |
| 2016-05-02 | $12.31 | $12.31 | $12.31 | $12.31 | $10.62 | 0 |
| 2016-04-29 | $12.34 | $12.44 | $12.28 | $12.31 | $10.62 | 18,310,340 |
| 2016-04-28 | $12.42 | $12.48 | $12.18 | $12.45 | $10.74 | 30,542,850 |
| 2016-04-27 | $12.58 | $12.59 | $12.31 | $12.38 | $10.68 | 26,728,620 |
| 2016-04-26 | $12.43 | $12.60 | $12.32 | $12.55 | $10.83 | 27,130,220 |
| 2016-04-25 | $12.50 | $12.53 | $12.21 | $12.38 | $10.68 | 28,816,260 |
| 2016-04-22 | $12.40 | $12.65 | $12.34 | $12.61 | $10.88 | 33,425,440 |
| 2016-04-21 | $12.65 | $12.90 | $12.48 | $12.53 | $10.81 | 37,723,780 |
| 2016-04-20 | $13.26 | $13.27 | $12.36 | $12.94 | $11.16 | 90,732,980 |
| 2016-04-19 | $13.23 | $13.35 | $13.03 | $13.31 | $11.48 | 44,578,110 |
| 2016-04-18 | $13.33 | $13.36 | $13.08 | $13.16 | $11.35 | 47,055,950 |
| 2016-04-15 | $13.70 | $13.70 | $13.46 | $13.55 | $11.69 | 42,189,700 |
| 2016-04-14 | $13.80 | $13.84 | $13.50 | $13.71 | $11.83 | 50,311,730 |
| 2016-04-13 | $13.34 | $14.08 | $13.32 | $13.61 | $11.74 | 118,668,150 |
| 2016-04-12 | $13.10 | $13.26 | $12.85 | $13.24 | $11.42 | 49,208,160 |
| 2016-04-11 | $13.21 | $13.60 | $13.16 | $13.17 | $11.36 | 94,639,130 |
| 2016-04-08 | $12.87 | $12.98 | $12.42 | $12.70 | $10.96 | 57,018,990 |
| 2016-04-07 | $13.45 | $13.49 | $13.00 | $13.02 | $11.23 | 46,903,930 |
| 2016-04-06 | $13.40 | $13.63 | $13.20 | $13.35 | $11.52 | 62,610,150 |
| 2016-04-05 | $13.21 | $13.80 | $13.13 | $13.52 | $11.67 | 74,050,470 |
| 2016-04-04 | $13.23 | $13.23 | $13.23 | $13.23 | $11.41 | 0 |
| 2016-04-01 | $13.34 | $13.42 | $12.82 | $13.23 | $11.41 | 63,349,730 |
| 2016-03-31 | $13.50 | $13.78 | $13.30 | $13.41 | $11.57 | 87,378,960 |
| 2016-03-30 | $13.15 | $13.42 | $13.07 | $13.40 | $11.56 | 82,476,260 |
| 2016-03-29 | $12.83 | $13.17 | $12.62 | $12.84 | $11.08 | 71,571,940 |
| 2016-03-28 | $13.24 | $13.39 | $12.78 | $12.86 | $11.10 | 67,145,600 |
| 2016-03-25 | $12.86 | $13.27 | $12.81 | $13.22 | $11.41 | 66,687,010 |
| 2016-03-24 | $13.30 | $13.43 | $12.94 | $12.96 | $11.18 | 98,037,190 |
| 2016-03-23 | $13.35 | $13.77 | $13.10 | $13.67 | $11.79 | 119,190,660 |
| 2016-03-22 | $13.67 | $13.90 | $13.35 | $13.44 | $11.60 | 147,547,160 |
| 2016-03-21 | $13.22 | $14.00 | $13.10 | $14.00 | $12.08 | 230,383,940 |
| 2016-03-18 | $12.09 | $12.98 | $11.97 | $12.73 | $10.98 | 142,160,530 |
| 2016-03-17 | $11.66 | $12.25 | $11.50 | $12.02 | $10.37 | 110,319,660 |
| 2016-03-16 | $11.61 | $11.82 | $11.51 | $11.53 | $9.95 | 83,744,490 |
| 2016-03-15 | $11.59 | $11.78 | $11.46 | $11.67 | $10.07 | 89,936,850 |
| 2016-03-14 | $11.25 | $12.21 | $11.07 | $11.68 | $10.08 | 131,027,890 |
| 2016-03-11 | $10.76 | $11.27 | $10.70 | $11.10 | $9.58 | 51,360,550 |
| 2016-03-10 | $11.37 | $11.47 | $10.89 | $10.98 | $9.47 | 54,880,280 |
| 2016-03-09 | $11.39 | $11.76 | $11.23 | $11.47 | $9.90 | 57,801,460 |
| 2016-03-08 | $11.61 | $11.81 | $10.98 | $11.78 | $10.16 | 74,437,940 |
| 2016-03-07 | $11.76 | $11.96 | $11.53 | $11.66 | $10.06 | 78,827,640 |
| 2016-03-04 | $11.60 | $11.85 | $11.23 | $11.56 | $9.97 | 107,013,850 |
| 2016-03-03 | $11.50 | $12.10 | $11.37 | $11.68 | $10.08 | 150,751,710 |
| 2016-03-02 | $10.26 | $11.22 | $10.21 | $11.22 | $9.68 | 83,762,820 |
| 2016-03-01 | $9.91 | $10.50 | $9.78 | $10.20 | $8.80 | 50,388,610 |
| 2016-02-29 | $10.39 | $10.39 | $9.50 | $9.88 | $8.52 | 50,972,800 |
| 2016-02-26 | $10.54 | $10.58 | $10.17 | $10.40 | $8.97 | 51,768,920 |
| 2016-02-25 | $11.47 | $11.58 | $10.39 | $10.40 | $8.97 | 57,377,540 |
| 2016-02-24 | $11.36 | $11.59 | $11.14 | $11.54 | $9.96 | 36,331,880 |
| 2016-02-23 | $11.64 | $11.67 | $11.26 | $11.42 | $9.85 | 37,232,450 |
| 2016-02-22 | $11.46 | $11.85 | $11.28 | $11.66 | $10.06 | 55,229,260 |
| 2016-02-19 | $11.15 | $11.35 | $11.04 | $11.26 | $9.72 | 32,226,890 |
| 2016-02-18 | $11.35 | $11.64 | $11.13 | $11.20 | $9.66 | 52,096,580 |
| 2016-02-17 | $11.01 | $11.23 | $10.91 | $11.21 | $9.67 | 40,288,730 |
| 2016-02-16 | $10.54 | $11.18 | $10.46 | $11.01 | $9.50 | 47,173,550 |
| 2016-02-15 | $10.30 | $10.52 | $10.22 | $10.40 | $8.97 | 24,774,590 |
| 2016-02-12 | $10.63 | $10.63 | $10.63 | $10.63 | $9.17 | 0 |
| 2016-02-11 | $10.63 | $10.63 | $10.63 | $10.63 | $9.17 | 0 |
| 2016-02-10 | $10.63 | $10.63 | $10.63 | $10.63 | $9.17 | 0 |
| 2016-02-09 | $10.63 | $10.63 | $10.63 | $10.63 | $9.17 | 0 |
| 2016-02-08 | $10.63 | $10.63 | $10.63 | $10.63 | $9.17 | 0 |
| 2016-02-05 | $10.90 | $11.00 | $10.61 | $10.63 | $9.17 | 35,341,690 |
| 2016-02-04 | $10.98 | $11.25 | $10.90 | $11.08 | $9.56 | 37,114,100 |
| 2016-02-03 | $10.80 | $10.93 | $10.65 | $10.90 | $9.40 | 33,693,280 |
| 2016-02-02 | $10.58 | $11.10 | $10.58 | $10.99 | $9.48 | 40,247,440 |
| 2016-02-01 | $10.69 | $10.71 | $10.36 | $10.57 | $9.12 | 31,860,430 |
| 2016-01-29 | $10.22 | $10.85 | $10.16 | $10.73 | $9.26 | 58,765,240 |
| 2016-01-28 | $10.50 | $10.86 | $10.06 | $10.15 | $8.76 | 45,426,700 |
| 2016-01-27 | $10.88 | $11.07 | $10.05 | $10.56 | $9.11 | 47,303,170 |
| 2016-01-26 | $11.90 | $11.96 | $10.87 | $10.89 | $9.40 | 45,398,710 |
| 2016-01-25 | $11.96 | $12.29 | $11.85 | $12.08 | $10.42 | 33,513,950 |
| 2016-01-22 | $11.88 | $12.00 | $11.41 | $11.80 | $10.18 | 34,739,970 |
| 2016-01-21 | $12.36 | $12.64 | $11.55 | $11.62 | $10.03 | 51,701,540 |
| 2016-01-20 | $12.53 | $12.72 | $12.30 | $12.47 | $10.76 | 44,849,390 |
| 2016-01-19 | $12.29 | $12.86 | $12.13 | $12.67 | $10.93 | 52,751,480 |
| 2016-01-18 | $12.00 | $12.47 | $11.97 | $12.27 | $10.59 | 33,180,210 |
| 2016-01-15 | $12.55 | $12.66 | $12.01 | $12.27 | $10.59 | 46,486,500 |
| 2016-01-14 | $11.70 | $12.74 | $11.70 | $12.69 | $10.95 | 54,456,150 |
| 2016-01-13 | $12.24 | $12.40 | $11.88 | $12.17 | $10.50 | 52,184,890 |
| 2016-01-12 | $12.20 | $12.48 | $11.90 | $12.08 | $10.42 | 48,165,280 |
| 2016-01-11 | $12.95 | $13.13 | $11.97 | $11.97 | $10.33 | 56,386,390 |
| 2016-01-08 | $13.46 | $13.98 | $12.46 | $13.30 | $11.48 | 60,318,840 |
| 2016-01-07 | $14.05 | $14.15 | $13.07 | $13.07 | $11.28 | 15,541,240 |
| 2016-01-06 | $14.28 | $14.63 | $13.80 | $14.52 | $12.53 | 46,858,780 |
| 2016-01-05 | $13.85 | $14.69 | $13.43 | $14.24 | $12.29 | 49,116,060 |
| 2016-01-04 | $15.94 | $16.09 | $14.46 | $14.46 | $12.48 | 37,614,060 |
| 2016-01-01 | $16.07 | $16.07 | $16.07 | $16.07 | $13.87 | 0 |
| 2015-12-31 | $16.15 | $16.45 | $16.00 | $16.07 | $13.87 | 44,129,050 |
| 2015-12-30 | $15.94 | $16.24 | $15.78 | $16.16 | $13.94 | 37,131,260 |
| 2015-12-29 | $15.50 | $16.06 | $15.50 | $15.94 | $13.75 | 36,941,420 |
| 2015-12-28 | $16.48 | $16.52 | $15.50 | $15.53 | $13.40 | 47,077,650 |
| 2015-12-25 | $16.31 | $16.45 | $16.11 | $16.31 | $14.07 | 32,592,920 |
| 2015-12-24 | $16.68 | $16.81 | $16.01 | $16.23 | $14.00 | 56,661,470 |
| 2015-12-23 | $17.00 | $17.78 | $16.85 | $16.91 | $14.59 | 125,039,640 |
| 2015-12-22 | $16.58 | $16.98 | $16.42 | $16.91 | $14.59 | 64,440,950 |
| 2015-12-21 | $16.27 | $16.76 | $16.15 | $16.49 | $14.23 | 48,097,380 |
| 2015-12-18 | $16.43 | $16.57 | $16.16 | $16.28 | $14.05 | 39,558,500 |
| 2015-12-17 | $16.36 | $16.83 | $16.20 | $16.46 | $14.20 | 68,819,510 |
| 2015-12-16 | $16.26 | $16.62 | $16.10 | $16.18 | $13.96 | 50,839,970 |
| 2015-12-15 | $16.45 | $16.56 | $16.00 | $16.13 | $13.92 | 74,072,920 |
| 2015-12-14 | $14.87 | $16.60 | $14.80 | $16.57 | $14.30 | 106,413,370 |
| 2015-12-11 | $14.71 | $15.39 | $14.58 | $15.11 | $13.04 | 62,436,100 |
| 2015-12-10 | $14.96 | $15.53 | $14.86 | $14.94 | $12.89 | 67,164,860 |
| 2015-12-09 | $14.81 | $15.01 | $14.70 | $14.72 | $12.70 | 35,494,320 |
| 2015-12-08 | $14.95 | $15.28 | $14.75 | $14.79 | $12.76 | 46,250,760 |
| 2015-12-07 | $15.10 | $15.13 | $14.81 | $15.08 | $13.01 | 35,038,470 |
| 2015-12-04 | $15.49 | $15.56 | $15.00 | $15.16 | $13.08 | 57,075,870 |
| 2015-12-03 | $15.60 | $15.90 | $15.39 | $15.68 | $13.53 | 70,142,220 |
| 2015-12-02 | $14.90 | $15.86 | $14.83 | $15.69 | $13.54 | 99,279,620 |
| 2015-12-01 | $15.00 | $15.22 | $14.71 | $14.95 | $12.90 | 55,449,070 |
| 2015-11-30 | $15.11 | $15.35 | $14.28 | $15.12 | $13.05 | 96,553,310 |
| 2015-11-27 | $16.42 | $16.59 | $15.18 | $15.18 | $13.10 | 111,410,120 |
| 2015-11-26 | $17.47 | $17.78 | $16.83 | $16.87 | $14.56 | 83,678,710 |
| 2015-11-25 | $16.95 | $17.23 | $16.74 | $17.15 | $14.80 | 72,190,290 |
| 2015-11-24 | $16.44 | $17.20 | $16.37 | $17.01 | $14.68 | 70,625,580 |
| 2015-11-23 | $16.85 | $17.20 | $16.32 | $16.55 | $14.28 | 66,918,960 |
| 2015-11-20 | $16.70 | $16.90 | $16.50 | $16.72 | $14.43 | 59,563,520 |
| 2015-11-19 | $16.41 | $16.77 | $16.20 | $16.73 | $14.43 | 70,352,530 |
| 2015-11-18 | $17.22 | $17.44 | $16.06 | $16.35 | $14.11 | 115,242,560 |
| 2015-11-17 | $17.71 | $18.89 | $17.21 | $17.32 | $14.94 | 203,170,210 |
| 2015-11-16 | $16.90 | $17.32 | $16.70 | $17.29 | $14.92 | 96,953,690 |
| 2015-11-13 | $17.03 | $17.94 | $16.88 | $17.42 | $15.03 | 128,368,000 |
| 2015-11-12 | $17.69 | $17.94 | $17.13 | $17.35 | $14.97 | 123,142,700 |
| 2015-11-11 | $17.38 | $18.20 | $16.88 | $17.88 | $15.43 | 158,746,660 |
| 2015-11-10 | $17.26 | $18.79 | $17.08 | $17.57 | $15.16 | 183,239,360 |
| 2015-11-09 | $18.40 | $19.22 | $17.42 | $17.61 | $15.19 | 220,286,030 |
| 2015-11-06 | $16.43 | $18.24 | $16.25 | $18.24 | $15.74 | 178,697,770 |
| 2015-11-05 | $16.00 | $16.91 | $15.89 | $16.58 | $14.31 | 207,775,670 |
| 2015-11-04 | $14.13 | $15.37 | $14.05 | $15.37 | $13.26 | 97,301,300 |
| 2015-11-03 | $14.09 | $14.20 | $13.72 | $13.97 | $12.05 | 42,702,140 |
| 2015-11-02 | $14.52 | $14.85 | $13.89 | $13.95 | $12.04 | 50,329,190 |
| 2015-10-30 | $14.30 | $15.30 | $14.00 | $14.93 | $12.88 | 64,321,470 |
| 2015-10-29 | $14.80 | $14.80 | $14.14 | $14.33 | $12.36 | 37,520,880 |
| 2015-10-28 | $15.09 | $15.25 | $14.37 | $14.50 | $12.51 | 36,386,150 |
| 2015-10-27 | $14.92 | $15.45 | $14.29 | $15.30 | $13.20 | 44,208,520 |
| 2015-10-26 | $15.12 | $16.10 | $14.98 | $15.30 | $13.20 | 85,140,830 |
| 2015-10-23 | $14.88 | $14.98 | $14.17 | $14.77 | $12.74 | 63,797,710 |
| 2015-10-22 | $13.80 | $14.83 | $13.58 | $14.80 | $12.77 | 54,955,430 |
| 2015-10-21 | $14.86 | $15.08 | $13.40 | $13.81 | $11.92 | 65,377,330 |
| 2015-10-20 | $14.12 | $14.90 | $13.80 | $14.80 | $12.77 | 59,551,260 |
| 2015-10-19 | $14.04 | $15.00 | $13.99 | $14.28 | $12.32 | 84,048,620 |
| 2015-10-16 | $13.35 | $14.14 | $13.13 | $13.82 | $11.92 | 82,880,920 |
| 2015-10-15 | $12.42 | $13.15 | $12.42 | $13.13 | $11.33 | 41,567,150 |
| 2015-10-14 | $12.74 | $13.23 | $12.52 | $12.57 | $10.85 | 40,577,390 |
| 2015-10-13 | $12.75 | $12.91 | $12.55 | $12.79 | $11.04 | 31,321,440 |
| 2015-10-12 | $12.10 | $13.21 | $11.89 | $12.86 | $11.10 | 59,660,860 |
| 2015-10-09 | $11.42 | $12.18 | $11.42 | $12.07 | $10.41 | 53,674,120 |
| 2015-10-08 | $11.70 | $11.78 | $11.40 | $11.41 | $9.84 | 39,724,290 |
| 2015-10-07 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2015-10-06 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2015-10-05 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2015-10-02 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2015-10-01 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2015-09-30 | $10.89 | $11.29 | $10.85 | $10.93 | $9.43 | 27,145,420 |
| 2015-09-29 | $10.80 | $11.45 | $10.51 | $10.92 | $9.42 | 32,195,110 |
| 2015-09-28 | $10.82 | $11.14 | $10.50 | $11.02 | $9.51 | 20,777,250 |
| 2015-09-25 | $11.39 | $11.56 | $10.60 | $10.82 | $9.34 | 27,300,260 |
| 2015-09-24 | $11.29 | $11.56 | $11.26 | $11.41 | $9.84 | 21,037,860 |
| 2015-09-23 | $11.38 | $11.56 | $11.15 | $11.19 | $9.65 | 29,476,680 |
| 2015-09-22 | $11.00 | $11.90 | $11.00 | $11.62 | $10.03 | 51,462,750 |
| 2015-09-21 | $10.60 | $11.08 | $10.42 | $11.05 | $9.53 | 23,960,180 |
| 2015-09-18 | $10.81 | $10.91 | $10.58 | $10.72 | $9.25 | 20,036,940 |
| 2015-09-17 | $11.02 | $11.33 | $10.60 | $10.64 | $9.18 | 37,912,740 |
| 2015-09-16 | $10.29 | $11.34 | $10.18 | $11.18 | $9.65 | 37,034,940 |
| 2015-09-15 | $11.08 | $11.37 | $10.23 | $10.31 | $8.90 | 32,579,950 |
| 2015-09-14 | $12.20 | $12.33 | $11.03 | $11.37 | $9.81 | 56,321,390 |
| 2015-09-11 | $12.38 | $12.62 | $12.09 | $12.26 | $10.58 | 19,890,490 |
| 2015-09-10 | $12.52 | $12.68 | $12.32 | $12.42 | $10.72 | 24,826,510 |
| 2015-09-09 | $12.30 | $12.97 | $12.28 | $12.82 | $11.06 | 49,816,200 |
| 2015-09-08 | $11.80 | $12.30 | $11.47 | $12.29 | $10.60 | 31,415,140 |
| 2015-09-07 | $12.20 | $12.75 | $11.80 | $11.90 | $10.27 | 32,492,130 |
| 2015-09-04 | $12.24 | $12.24 | $12.24 | $12.24 | $10.56 | 0 |
| 2015-09-03 | $12.24 | $12.24 | $12.24 | $12.24 | $10.56 | 0 |
| 2015-09-02 | $11.67 | $12.53 | $11.53 | $12.24 | $10.56 | 64,027,840 |
| 2015-09-01 | $11.95 | $12.63 | $11.10 | $12.41 | $10.71 | 88,167,560 |
Soochow Securities Company Ltd (601555) News Headlines
Recent Soochow Securities Company Ltd (601555) News
Similar Companies to Soochow Securities Company Ltd (601555) 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 | -- | -- | -- |