Shanghai Wangsu Science Technology Company (300017) Exchange: SHE
Data as of July 17, 2025
$10.55 ($-0.09) -0.85%
Shanghai Wangsu Science Technology Company - Daily Information
Click for more stock information on Shanghai Wangsu Science Technology Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.64 |
| Previous Close | $10.55 |
| High | $10.66 |
| Low | $10.53 |
| Adjusted Open | $10.64 |
| Previous Adjusted Close | $10.55 |
| Adjusted High | $10.66 |
| Adjusted Low | $10.53 |
Invest in Shanghai Wangsu Science Technology Company (300017)
Historical Stock Data for Shanghai Wangsu Science Technology Company (300017)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.64 | $10.66 | $10.53 | $10.55 | $10.55 | 38,948,850 |
| 2025-07-08 | $10.35 | $10.65 | $10.31 | $10.64 | $10.64 | 57,160,570 |
| 2025-07-07 | $10.46 | $10.52 | $10.33 | $10.38 | $10.38 | 48,540,890 |
| 2025-07-04 | $10.48 | $10.70 | $10.43 | $10.53 | $10.53 | 68,554,990 |
| 2025-07-03 | $10.40 | $10.53 | $10.38 | $10.49 | $10.49 | 36,464,800 |
| 2025-07-02 | $10.49 | $10.52 | $10.29 | $10.39 | $10.39 | 48,040,700 |
| 2025-07-01 | $10.67 | $10.70 | $10.46 | $10.55 | $10.55 | 51,933,190 |
| 2025-06-30 | $10.55 | $10.78 | $10.53 | $10.72 | $10.72 | 61,420,020 |
| 2025-06-27 | $10.53 | $10.70 | $10.38 | $10.54 | $10.54 | 60,407,000 |
| 2025-06-26 | $10.47 | $10.70 | $10.41 | $10.53 | $10.53 | 74,228,420 |
| 2025-06-25 | $10.42 | $10.75 | $10.38 | $10.66 | $10.66 | 80,785,930 |
| 2025-06-24 | $10.12 | $10.43 | $10.05 | $10.41 | $10.41 | 70,881,740 |
| 2025-06-23 | $9.81 | $10.07 | $9.80 | $10.03 | $10.03 | 42,015,390 |
| 2025-06-20 | $9.99 | $10.08 | $9.87 | $9.89 | $9.89 | 38,618,330 |
| 2025-06-19 | $10.17 | $10.27 | $9.98 | $10.00 | $10.00 | 43,072,380 |
| 2025-06-18 | $10.20 | $10.27 | $10.12 | $10.20 | $10.20 | 33,972,600 |
| 2025-06-17 | $10.30 | $10.33 | $10.17 | $10.21 | $10.21 | 34,097,450 |
| 2025-06-13 | $10.41 | $10.45 | $10.20 | $10.24 | $10.24 | 54,103,480 |
| 2025-06-12 | $10.44 | $10.60 | $10.36 | $10.48 | $10.48 | 36,843,060 |
| 2025-06-11 | $10.46 | $10.56 | $10.40 | $10.49 | $10.49 | 41,462,170 |
| 2025-06-10 | $10.78 | $10.83 | $10.31 | $10.46 | $10.46 | 64,684,200 |
| 2025-06-09 | $10.85 | $10.88 | $10.71 | $10.76 | $10.76 | 50,007,090 |
| 2025-06-06 | $10.74 | $10.90 | $10.66 | $10.78 | $10.78 | 52,322,900 |
| 2025-06-05 | $10.51 | $10.82 | $10.46 | $10.75 | $10.75 | 63,050,090 |
| 2025-06-04 | $10.40 | $10.56 | $10.32 | $10.47 | $10.47 | 35,297,970 |
| 2025-06-03 | $10.35 | $10.54 | $10.30 | $10.36 | $10.36 | 34,730,840 |
| 2025-05-30 | $10.60 | $10.63 | $10.40 | $10.42 | $10.42 | 37,938,970 |
| 2025-05-29 | $10.46 | $10.70 | $10.41 | $10.63 | $10.63 | 42,814,140 |
| 2025-05-28 | $10.56 | $10.64 | $10.38 | $10.43 | $10.43 | 31,448,600 |
| 2025-05-27 | $10.61 | $10.63 | $10.49 | $10.53 | $10.53 | 29,458,160 |
| 2025-05-26 | $10.45 | $10.62 | $10.44 | $10.62 | $10.62 | 43,328,700 |
| 2025-05-23 | $10.76 | $10.76 | $10.40 | $10.41 | $10.41 | 84,859,550 |
| 2025-05-22 | $11.21 | $11.32 | $11.13 | $11.17 | $11.17 | 39,593,520 |
| 2025-05-21 | $11.41 | $11.45 | $11.22 | $11.25 | $11.25 | 39,818,090 |
| 2025-05-20 | $11.29 | $11.39 | $11.18 | $11.37 | $11.37 | 41,289,080 |
| 2025-05-19 | $11.26 | $11.39 | $11.12 | $11.33 | $11.33 | 41,507,030 |
| 2025-05-16 | $11.27 | $11.39 | $11.20 | $11.26 | $11.26 | 38,831,800 |
| 2025-05-15 | $11.65 | $11.70 | $11.28 | $11.30 | $11.30 | 55,478,340 |
| 2025-05-14 | $11.61 | $11.80 | $11.54 | $11.70 | $11.70 | 60,635,440 |
| 2025-05-13 | $11.88 | $11.89 | $11.60 | $11.63 | $11.63 | 55,739,070 |
| 2025-05-12 | $11.76 | $11.80 | $11.64 | $11.73 | $11.73 | 52,032,310 |
| 2025-05-09 | $11.88 | $11.88 | $11.51 | $11.63 | $11.63 | 72,647,910 |
| 2025-05-08 | $11.87 | $11.99 | $11.84 | $11.91 | $11.91 | 60,188,010 |
| 2025-05-07 | $12.17 | $12.23 | $11.81 | $11.93 | $11.93 | 97,983,180 |
| 2025-05-06 | $11.80 | $12.08 | $11.72 | $11.98 | $11.98 | 104,146,960 |
| 2025-04-30 | $11.42 | $11.75 | $11.28 | $11.65 | $11.65 | 100,579,810 |
| 2025-04-29 | $11.05 | $11.35 | $10.97 | $11.28 | $11.28 | 75,958,030 |
| 2025-04-28 | $11.15 | $11.28 | $11.10 | $11.11 | $11.11 | 60,667,680 |
| 2025-04-25 | $11.10 | $11.33 | $11.08 | $11.14 | $11.14 | 76,075,470 |
| 2025-04-24 | $11.16 | $11.19 | $10.93 | $10.97 | $10.97 | 68,486,450 |
| 2025-04-23 | $11.13 | $11.29 | $11.06 | $11.17 | $11.17 | 84,318,230 |
| 2025-04-22 | $11.11 | $11.17 | $10.99 | $11.03 | $11.03 | 66,062,360 |
| 2025-04-21 | $10.79 | $11.24 | $10.70 | $11.22 | $11.22 | 91,299,590 |
| 2025-04-18 | $10.66 | $10.87 | $10.62 | $10.78 | $10.78 | 55,742,630 |
| 2025-04-17 | $10.71 | $10.95 | $10.68 | $10.68 | $10.68 | 75,645,500 |
| 2025-04-16 | $10.71 | $10.99 | $10.65 | $10.80 | $10.80 | 108,129,140 |
| 2025-04-15 | $10.80 | $10.94 | $10.63 | $10.75 | $10.75 | 80,615,650 |
| 2025-04-14 | $10.70 | $10.86 | $10.57 | $10.64 | $10.64 | 77,945,220 |
| 2025-04-11 | $10.27 | $10.68 | $10.24 | $10.50 | $10.50 | 82,847,430 |
| 2025-04-10 | $10.58 | $10.92 | $10.38 | $10.40 | $10.40 | 128,361,250 |
| 2025-04-09 | $9.63 | $10.32 | $9.05 | $10.23 | $10.23 | 148,049,100 |
| 2025-04-08 | $9.66 | $10.07 | $9.56 | $9.82 | $9.82 | 145,386,790 |
| 2025-04-07 | $10.72 | $11.14 | $9.46 | $9.46 | $9.46 | 169,276,390 |
| 2025-04-03 | $11.94 | $12.12 | $11.68 | $11.83 | $11.83 | 62,896,370 |
| 2025-04-02 | $11.90 | $12.10 | $11.83 | $12.07 | $12.07 | 59,034,680 |
| 2025-04-01 | $12.05 | $12.14 | $11.90 | $11.91 | $11.91 | 60,203,770 |
| 2025-03-31 | $11.69 | $12.07 | $11.49 | $12.03 | $12.03 | 89,959,190 |
| 2025-03-28 | $11.95 | $12.18 | $11.89 | $11.89 | $11.89 | 60,739,390 |
| 2025-03-27 | $12.03 | $12.21 | $11.95 | $11.99 | $11.99 | 70,611,760 |
| 2025-03-26 | $11.95 | $12.14 | $11.93 | $12.00 | $12.00 | 58,721,380 |
| 2025-03-25 | $12.40 | $12.46 | $11.88 | $11.95 | $11.95 | 93,100,980 |
| 2025-03-24 | $12.42 | $12.52 | $12.10 | $12.48 | $12.48 | 111,654,010 |
| 2025-03-21 | $12.81 | $12.86 | $12.36 | $12.37 | $12.37 | 123,374,200 |
| 2025-03-20 | $13.12 | $13.33 | $12.93 | $12.94 | $12.94 | 99,621,280 |
| 2025-03-19 | $13.39 | $13.88 | $13.10 | $13.22 | $13.22 | 120,518,060 |
| 2025-03-18 | $13.42 | $13.98 | $13.31 | $13.49 | $13.49 | 166,710,960 |
| 2025-03-17 | $13.43 | $13.50 | $13.14 | $13.33 | $13.33 | 90,001,440 |
| 2025-03-14 | $13.04 | $13.57 | $12.88 | $13.43 | $13.43 | 128,382,290 |
| 2025-03-13 | $13.53 | $13.64 | $13.01 | $13.14 | $13.14 | 143,005,680 |
| 2025-03-12 | $13.41 | $14.00 | $13.27 | $13.68 | $13.68 | 207,290,470 |
| 2025-03-11 | $12.80 | $13.30 | $12.71 | $13.24 | $13.24 | 108,753,400 |
| 2025-03-10 | $13.58 | $13.58 | $12.97 | $13.04 | $13.04 | 162,240,510 |
| 2025-03-07 | $13.55 | $14.30 | $13.40 | $13.77 | $13.77 | 222,531,390 |
| 2025-03-06 | $13.47 | $13.92 | $13.35 | $13.68 | $13.68 | 217,443,000 |
| 2025-03-05 | $13.00 | $13.27 | $12.78 | $13.19 | $13.19 | 141,967,130 |
| 2025-03-04 | $12.68 | $13.19 | $12.63 | $12.95 | $12.95 | 107,210,120 |
| 2025-03-03 | $12.87 | $13.30 | $12.47 | $12.92 | $12.92 | 140,973,300 |
| 2025-02-28 | $13.50 | $13.91 | $12.76 | $12.86 | $12.86 | 187,204,010 |
| 2025-02-27 | $14.17 | $14.20 | $13.28 | $13.56 | $13.56 | 220,342,530 |
| 2025-02-26 | $14.15 | $14.26 | $13.69 | $14.17 | $14.17 | 201,225,570 |
| 2025-02-25 | $14.02 | $14.53 | $13.88 | $14.12 | $14.12 | 233,245,730 |
| 2025-02-24 | $15.03 | $15.14 | $14.43 | $14.70 | $14.70 | 337,888,440 |
| 2025-02-20 | $13.20 | $13.63 | $12.96 | $13.41 | $13.41 | 226,453,620 |
| 2025-02-19 | $13.26 | $13.49 | $13.18 | $13.35 | $13.35 | 184,811,800 |
| 2025-02-18 | $13.66 | $14.01 | $13.07 | $13.17 | $13.17 | 275,724,490 |
| 2025-02-17 | $14.38 | $15.09 | $13.79 | $13.98 | $13.98 | 353,475,310 |
| 2025-02-14 | $13.36 | $14.35 | $13.08 | $13.87 | $13.87 | 339,816,500 |
| 2025-02-13 | $13.79 | $13.90 | $13.05 | $13.32 | $13.32 | 330,864,730 |
| 2025-02-12 | $13.56 | $14.38 | $13.47 | $13.94 | $13.94 | 346,262,120 |
| 2025-02-11 | $13.47 | $14.39 | $13.40 | $13.74 | $13.74 | 408,721,810 |
| 2025-02-10 | $13.80 | $14.06 | $13.20 | $13.48 | $13.48 | 428,624,980 |
| 2025-02-07 | $13.00 | $14.47 | $12.78 | $13.34 | $13.34 | 530,669,010 |
| 2025-02-06 | $11.88 | $13.58 | $11.85 | $13.05 | $13.05 | 493,022,720 |
| 2025-02-05 | $10.95 | $12.33 | $10.72 | $12.20 | $12.20 | 449,366,620 |
| 2025-01-27 | $11.30 | $11.37 | $10.39 | $10.41 | $10.41 | 273,530,410 |
| 2025-01-24 | $10.07 | $11.88 | $10.07 | $11.37 | $11.37 | 392,298,690 |
| 2025-01-23 | $9.92 | $10.58 | $9.80 | $10.12 | $10.12 | 254,143,470 |
| 2025-01-22 | $9.41 | $9.84 | $9.37 | $9.73 | $9.73 | 162,819,830 |
| 2025-01-21 | $9.50 | $9.60 | $9.32 | $9.49 | $9.49 | 85,025,190 |
| 2025-01-20 | $9.55 | $9.68 | $9.38 | $9.46 | $9.46 | 107,877,590 |
| 2025-01-17 | $9.35 | $9.68 | $9.29 | $9.47 | $9.47 | 128,577,800 |
| 2025-01-16 | $9.55 | $9.71 | $9.27 | $9.33 | $9.33 | 111,968,460 |
| 2025-01-15 | $9.48 | $9.66 | $9.39 | $9.43 | $9.43 | 91,705,300 |
| 2025-01-14 | $8.95 | $9.51 | $8.81 | $9.49 | $9.49 | 147,792,790 |
| 2025-01-13 | $8.67 | $9.04 | $8.62 | $8.85 | $8.85 | 86,661,630 |
| 2025-01-09 | $9.22 | $9.53 | $9.19 | $9.22 | $9.22 | 112,703,470 |
| 2025-01-08 | $9.22 | $9.57 | $8.82 | $9.32 | $9.32 | 158,487,770 |
| 2025-01-07 | $9.05 | $9.39 | $9.04 | $9.35 | $9.35 | 133,463,560 |
| 2025-01-06 | $8.95 | $9.14 | $8.76 | $8.90 | $8.90 | 95,312,510 |
| 2025-01-03 | $9.77 | $9.82 | $9.00 | $9.04 | $9.04 | 176,297,310 |
| 2025-01-02 | $10.50 | $10.50 | $9.65 | $9.83 | $9.83 | 214,506,100 |
| 2024-12-31 | $10.65 | $11.11 | $10.42 | $10.57 | $10.57 | 287,412,950 |
| 2024-12-30 | $10.42 | $10.92 | $10.42 | $10.61 | $10.61 | 243,923,590 |
| 2024-12-27 | $10.50 | $10.69 | $10.11 | $10.17 | $10.17 | 174,351,380 |
| 2024-12-26 | $10.07 | $10.66 | $10.06 | $10.49 | $10.49 | 175,450,330 |
| 2024-12-25 | $10.06 | $10.34 | $9.71 | $10.21 | $10.21 | 164,890,290 |
| 2024-12-24 | $10.25 | $10.34 | $9.98 | $10.12 | $10.12 | 134,691,300 |
| 2024-12-23 | $10.75 | $10.94 | $10.17 | $10.18 | $10.18 | 190,193,110 |
| 2024-12-20 | $10.75 | $10.90 | $10.61 | $10.74 | $10.74 | 253,616,560 |
| 2024-12-19 | $10.15 | $11.18 | $10.10 | $10.98 | $10.98 | 397,433,210 |
| 2024-12-18 | $9.59 | $10.68 | $9.42 | $10.35 | $10.35 | 244,535,920 |
| 2024-12-17 | $10.06 | $10.10 | $9.56 | $9.59 | $9.59 | 142,430,020 |
| 2024-12-16 | $10.13 | $10.45 | $9.92 | $10.23 | $10.23 | 222,304,860 |
| 2024-12-13 | $9.73 | $10.25 | $9.62 | $10.05 | $10.05 | 240,092,450 |
| 2024-12-12 | $9.84 | $9.99 | $9.66 | $9.81 | $9.81 | 118,521,880 |
| 2024-12-11 | $9.60 | $9.85 | $9.55 | $9.81 | $9.81 | 120,800,360 |
| 2024-12-10 | $9.87 | $9.89 | $9.57 | $9.60 | $9.60 | 143,143,990 |
| 2024-12-09 | $9.58 | $9.68 | $9.33 | $9.50 | $9.50 | 88,729,220 |
| 2024-12-06 | $9.41 | $9.70 | $9.31 | $9.58 | $9.58 | 116,721,000 |
| 2024-12-05 | $9.24 | $9.50 | $9.21 | $9.42 | $9.42 | 76,151,350 |
| 2024-12-04 | $9.54 | $9.56 | $9.20 | $9.25 | $9.25 | 92,841,980 |
| 2024-12-03 | $9.70 | $9.70 | $9.43 | $9.56 | $9.56 | 109,119,150 |
| 2024-12-02 | $9.59 | $9.99 | $9.51 | $9.74 | $9.74 | 139,980,840 |
| 2024-11-29 | $9.38 | $9.69 | $9.25 | $9.55 | $9.55 | 132,421,770 |
| 2024-11-28 | $9.52 | $9.78 | $9.35 | $9.40 | $9.40 | 114,280,490 |
| 2024-11-27 | $9.05 | $9.52 | $8.86 | $9.50 | $9.50 | 123,745,780 |
| 2024-11-26 | $9.01 | $9.55 | $8.86 | $9.22 | $9.22 | 126,012,000 |
| 2024-11-25 | $9.10 | $9.13 | $8.81 | $9.02 | $9.02 | 72,558,110 |
| 2024-11-22 | $9.39 | $9.68 | $9.01 | $9.05 | $9.05 | 110,587,980 |
| 2024-11-21 | $9.41 | $9.67 | $9.32 | $9.46 | $9.46 | 94,686,000 |
| 2024-11-20 | $9.15 | $9.60 | $9.10 | $9.47 | $9.47 | 103,228,220 |
| 2024-11-19 | $8.98 | $9.18 | $8.86 | $9.17 | $9.17 | 74,386,540 |
| 2024-11-18 | $9.50 | $9.61 | $8.84 | $8.98 | $8.98 | 123,496,220 |
| 2024-11-15 | $9.74 | $9.98 | $9.50 | $9.51 | $9.51 | 107,760,090 |
| 2024-11-14 | $10.11 | $10.15 | $9.67 | $9.69 | $9.69 | 119,620,410 |
| 2024-11-13 | $10.29 | $10.29 | $9.90 | $10.15 | $10.15 | 151,805,410 |
| 2024-11-12 | $10.10 | $10.58 | $9.93 | $10.32 | $10.32 | 270,012,100 |
| 2024-11-11 | $9.58 | $10.18 | $9.55 | $10.12 | $10.12 | 230,903,490 |
| 2024-11-08 | $9.59 | $9.83 | $9.48 | $9.53 | $9.53 | 155,601,850 |
| 2024-11-07 | $9.06 | $9.46 | $9.06 | $9.45 | $9.45 | 142,510,870 |
| 2024-11-06 | $9.56 | $9.66 | $9.40 | $9.49 | $9.49 | 126,766,930 |
| 2024-11-05 | $9.17 | $9.57 | $9.16 | $9.52 | $9.52 | 120,065,790 |
| 2024-11-04 | $8.91 | $9.24 | $8.91 | $9.19 | $9.19 | 76,255,350 |
| 2024-11-01 | $9.60 | $9.61 | $8.90 | $8.91 | $8.91 | 155,402,950 |
| 2024-10-31 | $9.29 | $9.75 | $9.14 | $9.64 | $9.64 | 166,384,020 |
| 2024-10-30 | $9.23 | $9.35 | $9.13 | $9.28 | $9.28 | 81,547,880 |
| 2024-10-29 | $9.43 | $9.53 | $9.24 | $9.27 | $9.27 | 106,334,310 |
| 2024-10-28 | $9.31 | $9.39 | $9.14 | $9.37 | $9.37 | 91,525,150 |
| 2024-10-25 | $9.21 | $9.43 | $9.19 | $9.30 | $9.30 | 77,617,110 |
| 2024-10-24 | $9.25 | $9.28 | $9.10 | $9.19 | $9.19 | 69,502,830 |
| 2024-10-23 | $9.29 | $9.59 | $9.22 | $9.35 | $9.35 | 112,705,990 |
| 2024-10-22 | $9.52 | $9.53 | $9.22 | $9.31 | $9.31 | 102,679,060 |
| 2024-10-21 | $9.20 | $9.61 | $9.16 | $9.43 | $9.43 | 143,600,570 |
| 2024-10-18 | $8.74 | $9.47 | $8.71 | $9.14 | $9.14 | 142,769,610 |
| 2024-10-17 | $8.85 | $9.06 | $8.78 | $8.79 | $8.79 | 95,912,170 |
| 2024-10-16 | $8.60 | $8.89 | $8.56 | $8.74 | $8.74 | 69,280,250 |
| 2024-10-15 | $8.92 | $9.17 | $8.74 | $8.76 | $8.76 | 104,789,890 |
| 2024-10-14 | $8.71 | $9.04 | $8.51 | $8.97 | $8.97 | 104,094,260 |
| 2024-10-11 | $9.19 | $9.19 | $8.53 | $8.70 | $8.70 | 111,181,140 |
| 2024-10-10 | $9.54 | $9.78 | $9.11 | $9.18 | $9.18 | 140,723,950 |
| 2024-10-09 | $10.38 | $10.40 | $9.30 | $9.32 | $9.32 | 259,208,370 |
| 2024-10-08 | $11.21 | $11.21 | $9.90 | $10.99 | $10.99 | 315,277,920 |
| 2024-09-30 | $8.25 | $9.38 | $8.15 | $9.35 | $9.35 | 268,938,640 |
| 2024-09-27 | $7.39 | $8.30 | $7.34 | $7.99 | $7.99 | 164,723,480 |
| 2024-09-26 | $7.08 | $7.30 | $7.05 | $7.30 | $7.30 | 55,094,060 |
| 2024-09-25 | $7.10 | $7.29 | $7.08 | $7.10 | $7.10 | 63,036,760 |
| 2024-09-24 | $6.81 | $7.04 | $6.73 | $7.03 | $7.03 | 56,375,040 |
| 2024-09-23 | $6.76 | $6.86 | $6.72 | $6.77 | $6.77 | 26,791,430 |
| 2024-09-20 | $6.71 | $6.79 | $6.69 | $6.75 | $6.75 | 28,028,520 |
| 2024-09-19 | $6.63 | $6.75 | $6.49 | $6.71 | $6.71 | 35,010,930 |
| 2024-09-18 | $6.52 | $6.58 | $6.37 | $6.55 | $6.55 | 32,465,050 |
| 2024-09-13 | $6.73 | $6.75 | $6.52 | $6.53 | $6.53 | 44,549,320 |
| 2024-09-12 | $6.84 | $6.93 | $6.68 | $6.68 | $6.68 | 35,338,400 |
| 2024-09-11 | $6.85 | $6.86 | $6.77 | $6.83 | $6.83 | 23,521,430 |
| 2024-09-10 | $6.77 | $6.94 | $6.65 | $6.88 | $6.88 | 38,612,210 |
| 2024-09-09 | $6.79 | $6.81 | $6.69 | $6.78 | $6.78 | 28,956,500 |
| 2024-09-06 | $6.95 | $6.99 | $6.80 | $6.81 | $6.81 | 25,613,950 |
| 2024-09-05 | $6.88 | $7.03 | $6.86 | $6.96 | $6.96 | 28,464,640 |
| 2024-09-04 | $6.85 | $6.93 | $6.81 | $6.85 | $6.85 | 23,487,210 |
| 2024-09-03 | $6.89 | $6.99 | $6.86 | $6.90 | $6.90 | 34,278,040 |
| 2024-09-02 | $7.17 | $7.23 | $6.85 | $6.86 | $6.86 | 48,744,020 |
| 2024-08-30 | $7.04 | $7.30 | $7.02 | $7.19 | $7.19 | 45,144,750 |
| 2024-08-29 | $6.89 | $7.06 | $6.85 | $7.03 | $7.03 | 33,339,470 |
| 2024-08-28 | $6.77 | $6.93 | $6.74 | $6.91 | $6.91 | 27,140,720 |
| 2024-08-27 | $6.96 | $6.96 | $6.77 | $6.78 | $6.78 | 29,047,230 |
| 2024-08-26 | $6.94 | $7.03 | $6.84 | $6.98 | $6.98 | 30,220,790 |
| 2024-08-23 | $6.84 | $6.97 | $6.83 | $6.94 | $6.94 | 26,902,070 |
| 2024-08-22 | $6.94 | $7.00 | $6.82 | $6.85 | $6.85 | 30,033,570 |
| 2024-08-21 | $7.05 | $7.10 | $6.92 | $6.92 | $6.92 | 33,010,650 |
| 2024-08-20 | $7.26 | $7.31 | $7.03 | $7.05 | $7.05 | 35,592,300 |
| 2024-08-19 | $7.22 | $7.38 | $7.21 | $7.28 | $7.28 | 28,970,330 |
| 2024-08-16 | $7.23 | $7.30 | $7.21 | $7.25 | $7.25 | 25,959,900 |
| 2024-08-15 | $7.09 | $7.32 | $7.06 | $7.21 | $7.21 | 36,193,340 |
| 2024-08-14 | $7.17 | $7.20 | $7.11 | $7.11 | $7.11 | 23,557,770 |
| 2024-08-13 | $7.06 | $7.17 | $7.05 | $7.17 | $7.17 | 22,641,400 |
| 2024-08-12 | $7.05 | $7.12 | $6.99 | $7.08 | $7.08 | 24,906,100 |
| 2024-08-09 | $7.15 | $7.22 | $7.09 | $7.09 | $7.09 | 22,106,400 |
| 2024-08-08 | $7.11 | $7.16 | $6.98 | $7.11 | $7.11 | 30,947,840 |
| 2024-08-07 | $7.07 | $7.21 | $7.03 | $7.14 | $7.14 | 29,906,190 |
| 2024-08-06 | $7.09 | $7.15 | $6.96 | $7.07 | $7.07 | 34,817,780 |
| 2024-08-05 | $7.20 | $7.33 | $7.00 | $7.00 | $7.00 | 45,372,520 |
| 2024-08-02 | $7.43 | $7.50 | $7.26 | $7.29 | $7.29 | 35,062,040 |
| 2024-08-01 | $7.58 | $7.66 | $7.48 | $7.49 | $7.49 | 37,866,990 |
| 2024-07-31 | $7.30 | $7.56 | $7.26 | $7.55 | $7.55 | 46,421,020 |
| 2024-07-30 | $7.22 | $7.36 | $7.14 | $7.29 | $7.29 | 28,246,970 |
| 2024-07-29 | $7.26 | $7.32 | $7.22 | $7.26 | $7.26 | 22,446,980 |
| 2024-07-26 | $7.15 | $7.31 | $7.14 | $7.26 | $7.26 | 29,101,490 |
| 2024-07-25 | $7.05 | $7.22 | $7.02 | $7.13 | $7.13 | 27,151,570 |
| 2024-07-24 | $7.11 | $7.25 | $7.07 | $7.12 | $7.12 | 33,681,890 |
| 2024-07-23 | $7.37 | $7.40 | $7.13 | $7.13 | $7.13 | 37,569,290 |
| 2024-07-22 | $7.44 | $7.51 | $7.32 | $7.37 | $7.37 | 35,133,480 |
| 2024-07-19 | $7.45 | $7.55 | $7.38 | $7.42 | $7.42 | 35,399,000 |
| 2024-07-18 | $7.44 | $7.50 | $7.29 | $7.48 | $7.48 | 37,399,710 |
| 2024-07-17 | $7.56 | $7.64 | $7.49 | $7.50 | $7.50 | 30,046,020 |
| 2024-07-16 | $7.43 | $7.59 | $7.40 | $7.56 | $7.56 | 35,431,240 |
| 2024-07-15 | $7.53 | $7.54 | $7.40 | $7.43 | $7.43 | 28,832,180 |
| 2024-07-12 | $7.63 | $7.66 | $7.51 | $7.58 | $7.58 | 35,986,820 |
| 2024-07-11 | $7.71 | $7.77 | $7.63 | $7.69 | $7.69 | 51,814,050 |
| 2024-07-10 | $7.54 | $7.72 | $7.51 | $7.57 | $7.57 | 41,434,920 |
| 2024-07-09 | $7.38 | $7.63 | $7.26 | $7.58 | $7.58 | 74,913,320 |
| 2024-07-08 | $7.66 | $7.67 | $7.51 | $7.54 | $7.54 | 29,011,970 |
| 2024-07-05 | $7.60 | $7.70 | $7.54 | $7.66 | $7.66 | 30,451,490 |
| 2024-07-04 | $7.76 | $7.81 | $7.55 | $7.57 | $7.57 | 41,623,970 |
| 2024-07-03 | $7.97 | $8.00 | $7.72 | $7.73 | $7.73 | 57,060,820 |
| 2024-07-02 | $7.99 | $8.08 | $7.95 | $8.00 | $8.00 | 36,616,040 |
| 2024-07-01 | $7.86 | $8.05 | $7.79 | $8.01 | $8.01 | 39,208,520 |
| 2024-06-28 | $7.80 | $8.03 | $7.78 | $7.90 | $7.90 | 51,465,690 |
| 2024-06-27 | $8.00 | $8.04 | $7.81 | $7.83 | $7.83 | 54,730,950 |
| 2024-06-26 | $7.96 | $8.12 | $7.71 | $8.09 | $8.09 | 76,262,810 |
| 2024-06-25 | $8.21 | $8.27 | $7.91 | $7.96 | $7.96 | 50,214,350 |
| 2024-06-24 | $8.53 | $8.60 | $8.18 | $8.20 | $8.20 | 47,261,470 |
| 2024-06-21 | $8.34 | $8.66 | $8.32 | $8.58 | $8.58 | 42,568,330 |
| 2024-06-20 | $8.67 | $8.71 | $8.37 | $8.38 | $8.38 | 57,095,720 |
| 2024-06-19 | $8.97 | $8.97 | $8.68 | $8.69 | $8.69 | 49,545,060 |
| 2024-06-18 | $8.80 | $8.99 | $8.70 | $8.88 | $8.88 | 67,483,400 |
| 2024-06-17 | $8.99 | $9.08 | $8.71 | $8.73 | $8.73 | 101,979,900 |
| 2024-06-14 | $9.04 | $9.29 | $8.97 | $8.97 | $8.97 | 169,293,510 |
| 2024-06-13 | $8.85 | $9.18 | $8.81 | $9.06 | $9.06 | 140,633,080 |
| 2024-06-12 | $8.59 | $8.96 | $8.49 | $8.81 | $8.81 | 94,118,190 |
| 2024-06-11 | $8.20 | $8.60 | $8.15 | $8.55 | $8.55 | 60,905,320 |
| 2024-06-07 | $8.49 | $8.55 | $8.21 | $8.24 | $8.24 | 48,892,840 |
| 2024-06-06 | $8.50 | $8.60 | $8.39 | $8.40 | $8.40 | 53,353,950 |
| 2024-06-05 | $8.53 | $8.59 | $8.46 | $8.47 | $8.47 | 51,292,590 |
| 2024-06-04 | $8.30 | $8.60 | $8.23 | $8.60 | $8.60 | 85,736,700 |
| 2024-06-03 | $8.29 | $8.39 | $8.18 | $8.29 | $8.29 | 49,165,180 |
| 2024-05-31 | $8.14 | $8.39 | $8.14 | $8.28 | $8.28 | 55,562,800 |
| 2024-05-30 | $8.03 | $8.17 | $7.95 | $8.11 | $8.11 | 38,387,090 |
| 2024-05-29 | $8.15 | $8.27 | $8.01 | $8.08 | $8.08 | 41,182,850 |
| 2024-05-28 | $8.23 | $8.30 | $8.14 | $8.18 | $8.18 | 37,128,200 |
| 2024-05-27 | $8.18 | $8.28 | $8.03 | $8.27 | $8.27 | 51,399,540 |
| 2024-05-24 | $8.24 | $8.38 | $8.17 | $8.17 | $8.17 | 41,459,960 |
| 2024-05-23 | $8.52 | $8.56 | $8.18 | $8.21 | $8.21 | 63,149,850 |
| 2024-05-22 | $8.70 | $8.74 | $8.60 | $8.73 | $8.73 | 45,416,800 |
| 2024-05-21 | $8.82 | $8.90 | $8.71 | $8.75 | $8.75 | 43,888,450 |
| 2024-05-20 | $8.87 | $8.92 | $8.74 | $8.81 | $8.81 | 49,798,470 |
| 2024-05-17 | $8.75 | $8.87 | $8.61 | $8.87 | $8.87 | 45,969,120 |
| 2024-05-16 | $8.79 | $8.89 | $8.72 | $8.76 | $8.76 | 48,109,370 |
| 2024-05-15 | $8.92 | $8.92 | $8.70 | $8.70 | $8.70 | 42,464,450 |
| 2024-05-14 | $8.66 | $8.99 | $8.66 | $8.92 | $8.92 | 68,276,900 |
| 2024-05-13 | $8.73 | $8.76 | $8.55 | $8.66 | $8.66 | 53,868,450 |
| 2024-05-10 | $8.94 | $8.99 | $8.67 | $8.82 | $8.82 | 66,825,880 |
| 2024-05-09 | $8.85 | $9.01 | $8.80 | $8.91 | $8.91 | 63,358,810 |
| 2024-05-08 | $9.40 | $9.40 | $8.83 | $8.84 | $8.84 | 115,877,520 |
| 2024-05-07 | $9.51 | $9.69 | $9.36 | $9.43 | $9.43 | 80,608,550 |
| 2024-05-06 | $9.60 | $9.74 | $9.50 | $9.58 | $9.58 | 77,860,840 |
| 2024-04-30 | $9.68 | $9.90 | $9.41 | $9.46 | $9.46 | 96,067,430 |
| 2024-04-29 | $9.53 | $9.81 | $9.44 | $9.65 | $9.65 | 110,828,190 |
| 2024-04-26 | $9.70 | $9.70 | $9.14 | $9.46 | $9.46 | 151,246,080 |
| 2024-04-25 | $9.25 | $9.68 | $9.22 | $9.62 | $9.62 | 92,848,010 |
| 2024-04-24 | $9.01 | $9.38 | $9.01 | $9.38 | $9.38 | 87,516,970 |
| 2024-04-23 | $9.25 | $9.35 | $9.01 | $9.01 | $9.01 | 71,856,580 |
| 2024-04-22 | $9.38 | $9.59 | $8.82 | $9.27 | $9.27 | 106,081,770 |
| 2024-04-19 | $9.80 | $9.99 | $9.51 | $9.61 | $9.61 | 120,491,290 |
| 2024-04-18 | $9.25 | $10.25 | $9.13 | $9.90 | $9.90 | 197,166,510 |
| 2024-04-17 | $8.96 | $9.35 | $8.89 | $9.35 | $9.35 | 123,292,460 |
| 2024-04-16 | $8.80 | $9.21 | $8.76 | $8.96 | $8.96 | 124,451,270 |
| 2024-04-15 | $8.85 | $8.99 | $8.68 | $8.81 | $8.81 | 76,227,100 |
| 2024-04-12 | $8.69 | $8.91 | $8.67 | $8.78 | $8.78 | 60,468,690 |
| 2024-04-11 | $8.80 | $8.98 | $8.69 | $8.72 | $8.72 | 64,058,530 |
| 2024-04-10 | $9.11 | $9.19 | $8.81 | $8.88 | $8.88 | 63,643,340 |
| 2024-04-09 | $9.15 | $9.19 | $8.95 | $9.11 | $9.11 | 50,644,450 |
| 2024-04-08 | $9.08 | $9.28 | $8.93 | $9.16 | $9.16 | 61,872,130 |
| 2024-04-03 | $9.22 | $9.34 | $9.02 | $9.16 | $9.16 | 63,268,730 |
| 2024-04-02 | $9.35 | $9.38 | $9.11 | $9.18 | $9.18 | 58,632,860 |
| 2024-04-01 | $9.35 | $9.48 | $9.27 | $9.40 | $9.40 | 68,479,980 |
| 2024-03-29 | $9.18 | $9.32 | $9.09 | $9.30 | $9.30 | 58,895,420 |
| 2024-03-28 | $9.05 | $9.38 | $9.01 | $9.24 | $9.24 | 83,073,910 |
| 2024-03-27 | $9.27 | $9.32 | $8.87 | $9.05 | $9.05 | 96,230,950 |
| 2024-03-26 | $9.48 | $9.62 | $9.21 | $9.28 | $9.28 | 102,995,810 |
| 2024-03-25 | $9.90 | $9.94 | $9.49 | $9.51 | $9.51 | 99,812,950 |
| 2024-03-22 | $10.06 | $10.10 | $9.63 | $9.81 | $9.81 | 139,745,390 |
| 2024-03-21 | $9.90 | $10.37 | $9.88 | $10.17 | $10.17 | 144,266,970 |
| 2024-03-20 | $9.90 | $10.08 | $9.86 | $9.91 | $9.91 | 81,063,800 |
| 2024-03-19 | $10.09 | $10.09 | $9.91 | $9.92 | $9.92 | 97,069,530 |
| 2024-03-18 | $10.15 | $10.23 | $9.92 | $10.19 | $10.19 | 135,470,880 |
| 2024-03-15 | $9.77 | $10.12 | $9.71 | $10.10 | $10.10 | 136,924,760 |
| 2024-03-14 | $9.75 | $9.92 | $9.62 | $9.79 | $9.79 | 89,244,800 |
| 2024-03-13 | $9.99 | $10.05 | $9.73 | $9.91 | $9.91 | 115,565,170 |
| 2024-03-12 | $10.14 | $10.25 | $9.76 | $9.86 | $9.86 | 135,377,280 |
| 2024-03-11 | $9.81 | $10.15 | $9.77 | $10.11 | $10.11 | 111,736,940 |
| 2024-03-08 | $9.75 | $10.07 | $9.71 | $10.02 | $10.02 | 108,300,500 |
| 2024-03-07 | $10.08 | $10.29 | $9.67 | $9.70 | $9.70 | 159,476,950 |
| 2024-03-06 | $10.00 | $10.33 | $9.90 | $10.18 | $10.18 | 132,553,930 |
| 2024-03-05 | $10.60 | $10.72 | $10.07 | $10.14 | $10.14 | 228,945,850 |
| 2024-03-04 | $11.30 | $11.54 | $10.51 | $10.77 | $10.77 | 273,485,630 |
| 2024-03-01 | $10.25 | $10.56 | $10.04 | $10.48 | $10.48 | 191,754,800 |
| 2024-02-29 | $10.13 | $10.46 | $9.96 | $10.25 | $10.25 | 194,955,260 |
| 2024-02-28 | $10.28 | $10.95 | $9.96 | $9.99 | $9.99 | 242,847,150 |
| 2024-02-27 | $8.89 | $10.69 | $8.84 | $10.30 | $10.30 | 238,349,450 |
| 2024-02-26 | $8.97 | $9.06 | $8.82 | $8.92 | $8.92 | 76,346,710 |
| 2024-02-23 | $8.92 | $9.07 | $8.72 | $9.06 | $9.06 | 105,321,480 |
| 2024-02-22 | $8.90 | $9.18 | $8.85 | $8.94 | $8.94 | 83,771,740 |
| 2024-02-21 | $8.86 | $9.07 | $8.76 | $8.77 | $8.77 | 94,709,310 |
| 2024-02-20 | $9.01 | $9.23 | $8.89 | $8.95 | $8.95 | 88,053,590 |
| 2024-02-19 | $8.90 | $9.25 | $8.63 | $9.18 | $9.18 | 135,679,110 |
| 2024-02-08 | $8.68 | $9.10 | $8.47 | $8.59 | $8.59 | 140,849,250 |
| 2024-02-07 | $8.35 | $8.74 | $8.31 | $8.63 | $8.63 | 112,773,760 |
| 2024-02-06 | $7.93 | $8.54 | $7.93 | $8.49 | $8.49 | 117,463,830 |
| 2024-02-05 | $7.77 | $8.43 | $7.35 | $8.15 | $8.15 | 121,436,700 |
| 2024-02-02 | $7.80 | $8.04 | $7.61 | $7.92 | $7.92 | 108,952,830 |
| 2024-02-01 | $7.62 | $8.07 | $7.62 | $7.79 | $7.79 | 96,641,330 |
| 2024-01-31 | $7.59 | $8.01 | $7.40 | $7.76 | $7.76 | 113,004,930 |
| 2024-01-30 | $7.40 | $7.80 | $7.35 | $7.58 | $7.58 | 95,316,710 |
| 2024-01-29 | $7.84 | $7.86 | $7.22 | $7.25 | $7.25 | 88,777,730 |
| 2024-01-26 | $8.03 | $8.08 | $7.73 | $7.87 | $7.87 | 70,866,610 |
| 2024-01-25 | $8.14 | $8.19 | $7.94 | $8.06 | $8.06 | 86,079,840 |
| 2024-01-24 | $7.96 | $8.16 | $7.88 | $8.14 | $8.14 | 72,889,500 |
| 2024-01-23 | $7.68 | $8.12 | $7.54 | $7.95 | $7.95 | 80,825,630 |
| 2024-01-22 | $7.87 | $8.07 | $7.53 | $7.63 | $7.63 | 101,248,140 |
| 2024-01-19 | $8.64 | $8.65 | $7.96 | $7.99 | $7.99 | 144,489,420 |
| 2024-01-18 | $8.31 | $8.78 | $8.22 | $8.71 | $8.71 | 157,403,360 |
| 2024-01-17 | $8.55 | $9.09 | $8.31 | $8.35 | $8.35 | 179,983,610 |
| 2024-01-16 | $8.46 | $8.64 | $8.31 | $8.60 | $8.60 | 79,786,830 |
| 2024-01-15 | $8.13 | $8.59 | $8.11 | $8.48 | $8.48 | 94,440,990 |
| 2024-01-12 | $8.36 | $8.40 | $8.18 | $8.19 | $8.19 | 65,119,880 |
| 2024-01-11 | $8.02 | $8.48 | $7.93 | $8.44 | $8.44 | 114,963,170 |
| 2024-01-10 | $7.90 | $8.19 | $7.85 | $8.03 | $8.03 | 79,164,930 |
| 2024-01-09 | $8.00 | $8.23 | $7.90 | $7.96 | $7.96 | 96,017,750 |
| 2024-01-08 | $7.84 | $8.28 | $7.79 | $8.03 | $8.03 | 99,259,670 |
| 2024-01-05 | $8.03 | $8.08 | $7.82 | $7.87 | $7.87 | 65,098,860 |
| 2024-01-04 | $7.93 | $8.22 | $7.75 | $8.08 | $8.08 | 103,032,530 |
| 2024-01-03 | $7.85 | $7.99 | $7.80 | $7.97 | $7.97 | 74,733,850 |
| 2024-01-02 | $7.91 | $8.03 | $7.75 | $7.89 | $7.89 | 106,571,990 |
| 2024-01-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-12-29 | $7.64 | $8.00 | $7.60 | $7.85 | $7.85 | 119,149,540 |
| 2023-12-28 | $7.53 | $7.65 | $7.51 | $7.59 | $7.59 | 74,902,170 |
| 2023-12-27 | $7.24 | $7.72 | $7.22 | $7.59 | $7.59 | 102,755,900 |
| 2023-12-26 | $7.38 | $7.38 | $7.13 | $7.22 | $7.22 | 37,571,440 |
| 2023-12-25 | $7.25 | $7.48 | $7.23 | $7.38 | $7.38 | 41,285,420 |
| 2023-12-22 | $7.56 | $7.57 | $7.22 | $7.26 | $7.26 | 90,158,990 |
| 2023-12-21 | $7.38 | $7.57 | $7.29 | $7.56 | $7.56 | 60,368,910 |
| 2023-12-20 | $7.58 | $7.65 | $7.43 | $7.45 | $7.45 | 61,369,240 |
| 2023-12-19 | $7.32 | $7.63 | $7.23 | $7.56 | $7.56 | 76,060,920 |
| 2023-12-18 | $7.39 | $7.46 | $7.30 | $7.32 | $7.32 | 40,091,880 |
| 2023-12-15 | $7.48 | $7.52 | $7.34 | $7.41 | $7.41 | 48,031,130 |
| 2023-12-14 | $7.54 | $7.65 | $7.46 | $7.48 | $7.48 | 48,486,190 |
| 2023-12-13 | $7.60 | $7.65 | $7.49 | $7.49 | $7.49 | 51,032,510 |
| 2023-12-12 | $7.67 | $7.74 | $7.55 | $7.61 | $7.61 | 63,558,850 |
| 2023-12-11 | $7.50 | $7.73 | $7.43 | $7.68 | $7.68 | 93,000,210 |
| 2023-12-08 | $7.29 | $7.76 | $7.27 | $7.59 | $7.59 | 155,252,820 |
| 2023-12-07 | $7.20 | $7.38 | $7.18 | $7.32 | $7.32 | 71,034,180 |
| 2023-12-06 | $7.11 | $7.32 | $6.98 | $7.25 | $7.25 | 69,054,480 |
| 2023-12-05 | $7.43 | $7.48 | $7.12 | $7.12 | $7.12 | 77,149,830 |
| 2023-12-04 | $7.18 | $7.71 | $7.16 | $7.43 | $7.43 | 136,816,340 |
| 2023-12-01 | $6.92 | $7.18 | $6.90 | $7.15 | $7.15 | 45,499,420 |
| 2023-11-30 | $6.98 | $7.02 | $6.84 | $6.92 | $6.92 | 32,553,100 |
| 2023-11-29 | $7.00 | $7.10 | $6.93 | $6.99 | $6.99 | 33,950,870 |
| 2023-11-28 | $7.05 | $7.10 | $6.93 | $7.02 | $7.02 | 37,874,660 |
| 2023-11-27 | $7.01 | $7.13 | $7.00 | $7.07 | $7.07 | 28,452,150 |
| 2023-11-24 | $7.28 | $7.30 | $7.01 | $7.04 | $7.04 | 45,139,440 |
| 2023-11-23 | $7.20 | $7.30 | $7.09 | $7.27 | $7.27 | 39,870,940 |
| 2023-11-22 | $7.29 | $7.36 | $7.20 | $7.20 | $7.20 | 44,312,210 |
| 2023-11-21 | $7.45 | $7.52 | $7.30 | $7.33 | $7.33 | 62,346,610 |
| 2023-11-20 | $7.39 | $7.44 | $7.34 | $7.41 | $7.41 | 41,444,730 |
| 2023-11-17 | $7.35 | $7.42 | $7.31 | $7.38 | $7.38 | 39,711,930 |
| 2023-11-16 | $7.35 | $7.47 | $7.31 | $7.37 | $7.37 | 50,515,850 |
| 2023-11-15 | $7.55 | $7.59 | $7.35 | $7.38 | $7.38 | 65,551,360 |
| 2023-11-14 | $7.41 | $7.53 | $7.38 | $7.47 | $7.47 | 80,169,470 |
| 2023-11-13 | $7.21 | $7.43 | $7.21 | $7.39 | $7.39 | 81,048,520 |
| 2023-11-10 | $7.23 | $7.28 | $7.15 | $7.17 | $7.17 | 53,069,550 |
| 2023-11-09 | $7.31 | $7.37 | $7.21 | $7.28 | $7.28 | 70,038,540 |
| 2023-11-08 | $7.20 | $7.43 | $7.18 | $7.29 | $7.29 | 117,852,430 |
| 2023-11-07 | $7.10 | $7.18 | $7.05 | $7.16 | $7.16 | 61,943,100 |
| 2023-11-06 | $6.96 | $7.11 | $6.96 | $7.10 | $7.10 | 63,549,660 |
| 2023-11-03 | $6.82 | $6.97 | $6.78 | $6.92 | $6.92 | 46,181,850 |
| 2023-11-02 | $6.88 | $6.98 | $6.76 | $6.78 | $6.78 | 48,710,860 |
| 2023-11-01 | $7.00 | $7.04 | $6.87 | $6.88 | $6.88 | 50,718,120 |
| 2023-10-31 | $7.10 | $7.17 | $6.94 | $7.01 | $7.01 | 60,149,980 |
| 2023-10-30 | $7.02 | $7.16 | $7.00 | $7.12 | $7.12 | 77,417,520 |
| 2023-10-27 | $7.14 | $7.15 | $6.94 | $7.05 | $7.05 | 77,176,770 |
| 2023-10-26 | $6.86 | $7.28 | $6.82 | $7.15 | $7.15 | 137,665,000 |
| 2023-10-25 | $6.63 | $7.08 | $6.61 | $6.90 | $6.90 | 103,868,240 |
| 2023-10-24 | $6.48 | $6.54 | $6.31 | $6.49 | $6.49 | 40,961,730 |
| 2023-10-23 | $6.60 | $6.65 | $6.39 | $6.42 | $6.42 | 32,357,670 |
| 2023-10-20 | $6.76 | $6.87 | $6.62 | $6.64 | $6.64 | 34,421,040 |
| 2023-10-19 | $6.88 | $7.02 | $6.82 | $6.83 | $6.83 | 39,713,790 |
| 2023-10-18 | $6.93 | $6.94 | $6.76 | $6.87 | $6.87 | 31,806,060 |
| 2023-10-17 | $6.95 | $6.98 | $6.85 | $6.94 | $6.94 | 31,818,030 |
| 2023-10-16 | $6.93 | $6.98 | $6.83 | $6.92 | $6.92 | 39,334,220 |
| 2023-10-13 | $6.96 | $7.01 | $6.89 | $6.91 | $6.91 | 37,634,560 |
| 2023-10-12 | $6.98 | $7.08 | $6.96 | $7.00 | $7.00 | 44,828,260 |
| 2023-10-11 | $6.92 | $7.03 | $6.85 | $6.97 | $6.97 | 46,102,250 |
| 2023-10-10 | $6.93 | $7.03 | $6.91 | $6.93 | $6.93 | 57,735,770 |
| 2023-10-09 | $6.68 | $6.93 | $6.67 | $6.87 | $6.87 | 67,171,100 |
| 2023-09-28 | $6.64 | $6.71 | $6.62 | $6.68 | $6.68 | 34,391,950 |
| 2023-09-27 | $6.59 | $6.65 | $6.51 | $6.61 | $6.61 | 33,908,110 |
| 2023-09-26 | $6.54 | $6.64 | $6.50 | $6.57 | $6.57 | 33,645,350 |
| 2023-09-25 | $6.53 | $6.59 | $6.50 | $6.53 | $6.53 | 29,283,530 |
| 2023-09-22 | $6.31 | $6.55 | $6.30 | $6.55 | $6.55 | 47,283,230 |
| 2023-09-21 | $6.30 | $6.41 | $6.26 | $6.32 | $6.32 | 25,769,950 |
| 2023-09-20 | $6.36 | $6.43 | $6.31 | $6.31 | $6.31 | 25,529,350 |
| 2023-09-19 | $6.49 | $6.49 | $6.33 | $6.36 | $6.36 | 31,287,950 |
| 2023-09-18 | $6.49 | $6.56 | $6.45 | $6.49 | $6.49 | 30,861,380 |
| 2023-09-15 | $6.67 | $6.70 | $6.51 | $6.52 | $6.52 | 32,953,250 |
| 2023-09-14 | $6.64 | $6.71 | $6.59 | $6.64 | $6.64 | 31,995,180 |
| 2023-09-13 | $6.89 | $6.89 | $6.62 | $6.67 | $6.67 | 49,894,120 |
| 2023-09-12 | $6.86 | $6.96 | $6.86 | $6.92 | $6.92 | 42,035,090 |
| 2023-09-11 | $6.76 | $6.95 | $6.70 | $6.91 | $6.91 | 56,426,030 |
| 2023-09-08 | $6.65 | $6.76 | $6.65 | $6.70 | $6.70 | 30,471,240 |
| 2023-09-07 | $6.80 | $6.88 | $6.68 | $6.69 | $6.69 | 38,056,210 |
| 2023-09-06 | $6.84 | $6.85 | $6.65 | $6.83 | $6.83 | 40,000,270 |
| 2023-09-05 | $7.00 | $7.01 | $6.83 | $6.85 | $6.85 | 48,000,490 |
| 2023-09-04 | $6.90 | $6.99 | $6.84 | $6.99 | $6.99 | 47,904,310 |
| 2023-09-01 | $6.90 | $6.97 | $6.85 | $6.89 | $6.89 | 38,652,300 |
| 2023-08-31 | $6.93 | $6.96 | $6.88 | $6.89 | $6.89 | 53,924,310 |
| 2023-08-30 | $7.00 | $7.08 | $6.91 | $7.00 | $7.00 | 87,580,530 |
| 2023-08-29 | $6.76 | $7.06 | $6.73 | $7.00 | $7.00 | 110,138,330 |
| 2023-08-28 | $7.10 | $7.18 | $6.72 | $6.77 | $6.77 | 102,730,330 |
| 2023-08-25 | $6.96 | $7.01 | $6.62 | $6.69 | $6.69 | 128,192,040 |
| 2023-08-24 | $6.94 | $7.32 | $6.86 | $7.08 | $7.08 | 202,547,950 |
| 2023-08-23 | $6.50 | $6.56 | $6.38 | $6.46 | $6.46 | 32,114,620 |
| 2023-08-22 | $6.45 | $6.56 | $6.36 | $6.55 | $6.55 | 41,594,100 |
| 2023-08-21 | $6.33 | $6.52 | $6.31 | $6.36 | $6.36 | 29,444,180 |
| 2023-08-18 | $6.56 | $6.61 | $6.33 | $6.34 | $6.34 | 31,256,510 |
| 2023-08-17 | $6.49 | $6.57 | $6.38 | $6.56 | $6.56 | 26,536,400 |
| 2023-08-16 | $6.66 | $6.68 | $6.46 | $6.51 | $6.51 | 31,610,480 |
| 2023-08-15 | $6.78 | $6.80 | $6.59 | $6.67 | $6.67 | 26,698,980 |
| 2023-08-14 | $6.53 | $6.78 | $6.52 | $6.77 | $6.77 | 32,667,490 |
| 2023-08-11 | $6.81 | $6.85 | $6.61 | $6.61 | $6.61 | 42,183,400 |
| 2023-08-10 | $6.82 | $6.88 | $6.77 | $6.81 | $6.81 | 26,339,320 |
| 2023-08-09 | $6.93 | $7.04 | $6.83 | $6.85 | $6.85 | 39,112,200 |
| 2023-08-08 | $6.97 | $7.00 | $6.92 | $6.95 | $6.95 | 30,575,850 |
| 2023-08-07 | $6.96 | $7.02 | $6.93 | $6.97 | $6.97 | 41,853,320 |
| 2023-08-04 | $6.84 | $7.06 | $6.82 | $7.01 | $7.01 | 77,584,170 |
| 2023-08-03 | $6.82 | $6.87 | $6.79 | $6.81 | $6.81 | 28,392,650 |
| 2023-08-02 | $6.80 | $6.95 | $6.76 | $6.86 | $6.86 | 37,143,210 |
| 2023-08-01 | $6.80 | $6.87 | $6.73 | $6.84 | $6.84 | 34,147,670 |
| 2023-07-31 | $6.75 | $6.87 | $6.70 | $6.80 | $6.80 | 40,904,980 |
| 2023-07-28 | $6.64 | $6.77 | $6.56 | $6.77 | $6.77 | 33,625,450 |
| 2023-07-27 | $6.73 | $6.76 | $6.64 | $6.64 | $6.64 | 27,704,730 |
| 2023-07-26 | $6.83 | $6.84 | $6.70 | $6.73 | $6.73 | 36,047,180 |
| 2023-07-25 | $6.76 | $6.84 | $6.72 | $6.83 | $6.83 | 36,109,740 |
| 2023-07-24 | $6.54 | $6.79 | $6.51 | $6.69 | $6.69 | 31,717,830 |
| 2023-07-21 | $6.67 | $6.72 | $6.57 | $6.59 | $6.59 | 31,194,860 |
| 2023-07-20 | $6.77 | $6.83 | $6.65 | $6.67 | $6.67 | 37,654,500 |
| 2023-07-19 | $6.74 | $6.87 | $6.73 | $6.77 | $6.77 | 28,374,530 |
| 2023-07-18 | $6.83 | $6.88 | $6.73 | $6.75 | $6.75 | 35,235,890 |
| 2023-07-17 | $6.90 | $6.95 | $6.80 | $6.84 | $6.84 | 42,526,390 |
| 2023-07-14 | $6.73 | $6.88 | $6.72 | $6.84 | $6.84 | 62,235,360 |
| 2023-07-13 | $6.60 | $6.72 | $6.58 | $6.70 | $6.70 | 41,220,530 |
| 2023-07-12 | $6.76 | $6.81 | $6.56 | $6.57 | $6.57 | 58,269,230 |
| 2023-07-11 | $6.78 | $6.87 | $6.74 | $6.79 | $6.79 | 35,097,170 |
| 2023-07-10 | $6.84 | $6.87 | $6.76 | $6.78 | $6.78 | 33,592,670 |
| 2023-07-07 | $6.93 | $6.97 | $6.63 | $6.80 | $6.80 | 70,359,460 |
| 2023-07-06 | $6.87 | $7.11 | $6.86 | $6.94 | $6.94 | 53,148,980 |
| 2023-07-05 | $7.05 | $7.14 | $6.89 | $6.90 | $6.90 | 57,114,690 |
| 2023-07-04 | $7.01 | $7.08 | $7.00 | $7.04 | $7.04 | 46,614,840 |
| 2023-07-03 | $7.13 | $7.15 | $6.92 | $7.03 | $7.03 | 67,913,430 |
| 2023-06-30 | $7.07 | $7.15 | $6.99 | $7.11 | $7.11 | 61,883,360 |
| 2023-06-29 | $6.99 | $7.15 | $6.96 | $7.10 | $7.10 | 59,944,670 |
| 2023-06-28 | $7.27 | $7.27 | $6.83 | $7.05 | $7.05 | 95,947,800 |
| 2023-06-27 | $7.28 | $7.35 | $7.17 | $7.29 | $7.29 | 75,287,360 |
| 2023-06-26 | $7.80 | $7.93 | $7.24 | $7.26 | $7.26 | 123,467,270 |
| 2023-06-21 | $8.23 | $8.24 | $7.88 | $7.89 | $7.89 | 108,349,370 |
| 2023-06-20 | $8.40 | $8.43 | $8.16 | $8.23 | $8.23 | 122,560,800 |
| 2023-06-19 | $8.30 | $8.53 | $8.26 | $8.49 | $8.49 | 163,330,550 |
| 2023-06-16 | $8.22 | $8.34 | $8.05 | $8.25 | $8.25 | 116,151,440 |
| 2023-06-15 | $8.43 | $8.53 | $8.22 | $8.26 | $8.26 | 143,607,830 |
| 2023-06-14 | $8.39 | $8.55 | $8.22 | $8.46 | $8.46 | 162,290,540 |
| 2023-06-13 | $8.16 | $8.62 | $8.06 | $8.40 | $8.40 | 181,920,550 |
| 2023-06-12 | $8.18 | $8.43 | $8.16 | $8.24 | $8.24 | 182,588,350 |
| 2023-06-09 | $7.82 | $8.26 | $7.75 | $8.19 | $8.19 | 202,934,590 |
| 2023-06-08 | $7.94 | $7.94 | $7.56 | $7.74 | $7.69 | 114,652,030 |
| 2023-06-07 | $7.81 | $8.07 | $7.74 | $7.93 | $7.88 | 117,953,950 |
| 2023-06-06 | $8.25 | $8.43 | $7.80 | $7.91 | $7.86 | 194,980,770 |
| 2023-06-05 | $8.09 | $8.26 | $7.98 | $8.04 | $8.04 | 144,973,830 |
| 2023-06-02 | $7.84 | $8.19 | $7.73 | $8.15 | $8.15 | 191,516,240 |
| 2023-06-01 | $7.55 | $7.94 | $7.51 | $7.82 | $7.82 | 143,620,840 |
| 2023-05-31 | $7.61 | $7.70 | $7.51 | $7.61 | $7.61 | 98,837,760 |
| 2023-05-30 | $7.30 | $7.60 | $7.21 | $7.60 | $7.60 | 118,571,070 |
| 2023-05-29 | $7.25 | $7.50 | $7.21 | $7.40 | $7.40 | 113,528,390 |
| 2023-05-26 | $7.10 | $7.34 | $7.03 | $7.19 | $7.19 | 82,641,340 |
| 2023-05-25 | $7.38 | $7.56 | $7.01 | $7.13 | $7.13 | 108,204,860 |
| 2023-05-24 | $7.29 | $7.47 | $7.26 | $7.31 | $7.31 | 68,440,220 |
| 2023-05-23 | $7.67 | $7.69 | $7.30 | $7.32 | $7.32 | 113,975,510 |
| 2023-05-22 | $7.63 | $7.96 | $7.63 | $7.78 | $7.78 | 145,358,920 |
| 2023-05-19 | $7.49 | $7.84 | $7.32 | $7.65 | $7.65 | 150,155,100 |
| 2023-05-18 | $7.47 | $7.65 | $7.39 | $7.50 | $7.50 | 128,241,140 |
| 2023-05-17 | $7.15 | $7.55 | $7.15 | $7.43 | $7.43 | 110,748,450 |
| 2023-05-16 | $7.49 | $7.51 | $7.24 | $7.27 | $7.27 | 97,033,490 |
| 2023-05-15 | $7.61 | $7.69 | $7.16 | $7.53 | $7.53 | 140,716,890 |
| 2023-05-12 | $7.73 | $7.89 | $7.58 | $7.64 | $7.64 | 109,977,790 |
| 2023-05-11 | $7.76 | $7.93 | $7.48 | $7.79 | $7.79 | 163,665,100 |
| 2023-05-10 | $8.01 | $8.14 | $7.57 | $7.68 | $7.68 | 191,900,280 |
| 2023-05-09 | $8.63 | $8.63 | $7.95 | $8.01 | $8.01 | 268,666,110 |
| 2023-05-08 | $8.70 | $9.01 | $8.62 | $8.71 | $8.71 | 207,668,970 |
| 2023-05-05 | $9.20 | $9.20 | $8.59 | $8.78 | $8.78 | 318,738,040 |
| 2023-05-04 | $9.03 | $9.77 | $8.83 | $9.61 | $9.61 | 450,475,410 |
| 2023-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-05-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-04-28 | $8.30 | $9.30 | $8.30 | $9.00 | $9.00 | 395,887,030 |
| 2023-04-27 | $8.90 | $8.97 | $8.03 | $8.23 | $8.23 | 438,824,000 |
| 2023-04-26 | $8.53 | $9.84 | $8.12 | $9.34 | $9.34 | 572,190,590 |
| 2023-04-25 | $7.41 | $8.60 | $7.10 | $8.25 | $8.25 | 397,122,790 |
| 2023-04-24 | $7.11 | $7.70 | $7.11 | $7.45 | $7.45 | 192,818,420 |
| 2023-04-21 | $7.81 | $7.84 | $7.05 | $7.07 | $7.07 | 193,122,200 |
| 2023-04-20 | $7.39 | $8.26 | $7.39 | $7.81 | $7.81 | 239,872,800 |
| 2023-04-19 | $7.10 | $7.48 | $7.08 | $7.25 | $7.25 | 102,340,040 |
| 2023-04-18 | $7.16 | $7.22 | $6.90 | $7.13 | $7.13 | 84,284,380 |
| 2023-04-17 | $7.53 | $7.53 | $7.08 | $7.12 | $7.12 | 117,757,040 |
| 2023-04-14 | $7.50 | $7.79 | $7.35 | $7.53 | $7.53 | 118,175,750 |
| 2023-04-13 | $7.55 | $7.82 | $7.43 | $7.47 | $7.47 | 119,657,390 |
| 2023-04-12 | $7.26 | $7.71 | $7.25 | $7.60 | $7.60 | 121,706,490 |
| 2023-04-11 | $7.20 | $7.48 | $7.19 | $7.30 | $7.30 | 110,636,700 |
| 2023-04-10 | $7.75 | $7.91 | $7.20 | $7.26 | $7.26 | 156,266,840 |
| 2023-04-07 | $7.12 | $7.75 | $7.02 | $7.61 | $7.61 | 169,847,610 |
| 2023-04-06 | $7.04 | $7.18 | $7.01 | $7.08 | $7.08 | 88,693,210 |
| 2023-04-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-04-04 | $7.37 | $7.39 | $7.15 | $7.23 | $7.23 | 114,967,110 |
| 2023-04-03 | $7.13 | $7.38 | $7.11 | $7.38 | $7.38 | 138,476,160 |
| 2023-03-31 | $6.93 | $7.22 | $6.87 | $7.19 | $7.19 | 130,195,240 |
| 2023-03-30 | $6.99 | $7.23 | $6.87 | $6.89 | $6.89 | 106,747,880 |
| 2023-03-29 | $7.00 | $7.13 | $6.85 | $7.03 | $7.03 | 88,986,360 |
| 2023-03-28 | $7.05 | $7.12 | $6.88 | $7.03 | $7.03 | 95,741,460 |
| 2023-03-27 | $7.22 | $7.28 | $6.95 | $7.11 | $7.11 | 140,898,690 |
| 2023-03-24 | $6.93 | $7.41 | $6.89 | $7.29 | $7.29 | 180,991,730 |
| 2023-03-23 | $6.90 | $7.03 | $6.84 | $7.00 | $7.00 | 115,313,000 |
| 2023-03-22 | $6.81 | $7.04 | $6.72 | $6.97 | $6.97 | 135,426,540 |
| 2023-03-21 | $6.55 | $7.02 | $6.45 | $6.87 | $6.87 | 145,602,650 |
| 2023-03-20 | $6.73 | $6.83 | $6.52 | $6.56 | $6.56 | 91,231,210 |
| 2023-03-17 | $6.34 | $6.88 | $6.33 | $6.68 | $6.68 | 149,212,490 |
| 2023-03-16 | $6.20 | $6.38 | $6.11 | $6.27 | $6.27 | 55,029,560 |
| 2023-03-15 | $6.34 | $6.36 | $6.23 | $6.25 | $6.25 | 35,233,240 |
| 2023-03-14 | $6.40 | $6.41 | $6.18 | $6.29 | $6.29 | 47,593,690 |
| 2023-03-13 | $6.18 | $6.43 | $6.12 | $6.42 | $6.42 | 66,856,640 |
| 2023-03-10 | $6.20 | $6.32 | $6.19 | $6.24 | $6.24 | 39,666,900 |
| 2023-03-09 | $6.27 | $6.31 | $6.14 | $6.27 | $6.27 | 39,990,760 |
| 2023-03-08 | $6.02 | $6.26 | $6.01 | $6.25 | $6.25 | 58,097,530 |
| 2023-03-07 | $6.22 | $6.28 | $6.01 | $6.02 | $6.02 | 63,169,260 |
| 2023-03-06 | $6.30 | $6.35 | $6.22 | $6.26 | $6.26 | 46,580,540 |
| 2023-03-03 | $6.33 | $6.40 | $6.23 | $6.30 | $6.30 | 63,640,050 |
| 2023-03-02 | $6.38 | $6.57 | $6.33 | $6.45 | $6.45 | 94,008,430 |
| 2023-03-01 | $6.20 | $6.40 | $6.16 | $6.37 | $6.37 | 72,130,470 |
| 2023-02-28 | $6.16 | $6.30 | $6.07 | $6.20 | $6.20 | 57,918,620 |
| 2023-02-27 | $6.15 | $6.19 | $6.02 | $6.04 | $6.04 | 36,599,210 |
| 2023-02-24 | $6.06 | $6.21 | $6.04 | $6.19 | $6.19 | 50,559,330 |
| 2023-02-23 | $6.18 | $6.22 | $6.01 | $6.05 | $6.05 | 41,442,250 |
| 2023-02-22 | $6.14 | $6.26 | $6.09 | $6.23 | $6.23 | 37,592,300 |
| 2023-02-21 | $6.28 | $6.39 | $6.18 | $6.23 | $6.23 | 46,225,850 |
| 2023-02-20 | $6.07 | $6.29 | $6.04 | $6.29 | $6.29 | 60,616,240 |
| 2023-02-17 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 61,679,680 |
| 2023-02-16 | $6.33 | $6.46 | $6.19 | $6.24 | $6.24 | 81,477,330 |
| 2023-02-15 | $6.20 | $6.54 | $6.17 | $6.44 | $6.44 | 94,664,740 |
| 2023-02-14 | $6.25 | $6.33 | $6.16 | $6.18 | $6.18 | 48,409,240 |
| 2023-02-13 | $6.18 | $6.29 | $6.12 | $6.23 | $6.23 | 67,046,870 |
| 2023-02-10 | $6.23 | $6.45 | $6.21 | $6.21 | $6.21 | 97,468,080 |
| 2023-02-09 | $6.16 | $6.23 | $6.02 | $6.23 | $6.23 | 94,400,310 |
| 2023-02-08 | $6.13 | $6.55 | $6.08 | $6.24 | $6.24 | 104,692,320 |
| 2023-02-07 | $6.06 | $6.17 | $6.00 | $6.13 | $6.13 | 38,996,130 |
| 2023-02-06 | $6.05 | $6.14 | $5.99 | $6.10 | $6.10 | 42,512,310 |
| 2023-02-03 | $6.00 | $6.06 | $5.92 | $6.04 | $6.04 | 35,859,310 |
| 2023-02-02 | $6.04 | $6.10 | $5.97 | $5.99 | $5.99 | 46,372,270 |
| 2023-02-01 | $5.85 | $6.03 | $5.77 | $5.97 | $5.97 | 51,689,320 |
| 2023-01-31 | $5.75 | $5.82 | $5.72 | $5.79 | $5.79 | 24,352,600 |
| 2023-01-30 | $5.78 | $5.87 | $5.75 | $5.76 | $5.76 | 36,618,380 |
| 2023-01-20 | $5.73 | $5.80 | $5.70 | $5.72 | $5.72 | 27,852,680 |
| 2023-01-19 | $5.71 | $5.75 | $5.68 | $5.73 | $5.73 | 25,021,720 |
| 2023-01-18 | $5.62 | $5.73 | $5.62 | $5.69 | $5.69 | 20,520,340 |
| 2023-01-17 | $5.66 | $5.66 | $5.60 | $5.63 | $5.63 | 17,029,300 |
| 2023-01-16 | $5.60 | $5.70 | $5.59 | $5.64 | $5.64 | 22,520,640 |
| 2023-01-13 | $5.60 | $5.61 | $5.52 | $5.59 | $5.59 | 14,671,860 |
| 2023-01-12 | $5.60 | $5.63 | $5.53 | $5.60 | $5.60 | 15,734,640 |
| 2023-01-11 | $5.67 | $5.68 | $5.54 | $5.57 | $5.57 | 16,583,210 |
| 2023-01-10 | $5.65 | $5.68 | $5.56 | $5.66 | $5.66 | 17,766,400 |
| 2023-01-09 | $5.66 | $5.70 | $5.61 | $5.63 | $5.63 | 18,989,350 |
| 2023-01-06 | $5.69 | $5.71 | $5.60 | $5.63 | $5.63 | 24,575,480 |
| 2023-01-05 | $5.75 | $5.75 | $5.68 | $5.70 | $5.70 | 23,872,980 |
| 2023-01-04 | $5.70 | $5.73 | $5.66 | $5.72 | $5.72 | 29,701,880 |
| 2023-01-03 | $5.55 | $5.72 | $5.55 | $5.71 | $5.71 | 38,035,300 |
| 2023-01-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-12-30 | $5.47 | $5.60 | $5.45 | $5.58 | $5.58 | 19,645,480 |
| 2022-12-29 | $5.47 | $5.53 | $5.43 | $5.47 | $5.47 | 17,230,560 |
| 2022-12-28 | $5.44 | $5.61 | $5.42 | $5.46 | $5.46 | 27,847,870 |
| 2022-12-27 | $5.51 | $5.54 | $5.44 | $5.46 | $5.46 | 14,427,090 |
| 2022-12-26 | $5.43 | $5.53 | $5.40 | $5.48 | $5.48 | 15,956,560 |
| 2022-12-23 | $5.35 | $5.52 | $5.32 | $5.43 | $5.43 | 17,011,400 |
| 2022-12-22 | $5.26 | $5.47 | $5.25 | $5.38 | $5.38 | 29,353,570 |
| 2022-12-21 | $5.29 | $5.30 | $5.20 | $5.25 | $5.25 | 10,450,520 |
| 2022-12-20 | $5.36 | $5.42 | $5.22 | $5.27 | $5.27 | 19,091,680 |
| 2022-12-19 | $5.42 | $5.48 | $5.32 | $5.35 | $5.35 | 17,662,060 |
| 2022-12-16 | $5.50 | $5.52 | $5.41 | $5.45 | $5.45 | 19,428,570 |
| 2022-12-15 | $5.49 | $5.59 | $5.46 | $5.51 | $5.51 | 16,633,140 |
| 2022-12-14 | $5.53 | $5.56 | $5.46 | $5.49 | $5.49 | 16,150,100 |
| 2022-12-13 | $5.61 | $5.61 | $5.51 | $5.54 | $5.54 | 19,475,780 |
| 2022-12-12 | $5.50 | $5.66 | $5.46 | $5.60 | $5.60 | 26,495,940 |
| 2022-12-09 | $5.48 | $5.55 | $5.43 | $5.48 | $5.48 | 19,238,950 |
| 2022-12-08 | $5.54 | $5.59 | $5.46 | $5.49 | $5.49 | 20,187,530 |
| 2022-12-07 | $5.68 | $5.70 | $5.54 | $5.56 | $5.56 | 21,754,920 |
| 2022-12-06 | $5.67 | $5.72 | $5.65 | $5.69 | $5.69 | 20,262,920 |
| 2022-12-05 | $5.69 | $5.76 | $5.64 | $5.68 | $5.68 | 28,580,540 |
| 2022-12-01 | $5.53 | $5.74 | $5.52 | $5.68 | $5.68 | 45,018,870 |
| 2022-11-30 | $5.60 | $5.61 | $5.48 | $5.49 | $5.49 | 20,600,290 |
| 2022-11-29 | $5.50 | $5.60 | $5.48 | $5.58 | $5.58 | 23,498,320 |
| 2022-11-28 | $5.45 | $5.51 | $5.41 | $5.49 | $5.49 | 17,977,700 |
| 2022-11-25 | $5.54 | $5.54 | $5.43 | $5.49 | $5.49 | 18,180,750 |
| 2022-11-24 | $5.57 | $5.62 | $5.50 | $5.51 | $5.51 | 19,356,400 |
| 2022-11-23 | $5.61 | $5.64 | $5.45 | $5.52 | $5.52 | 32,345,800 |
| 2022-11-22 | $5.65 | $5.77 | $5.57 | $5.61 | $5.61 | 40,882,110 |
| 2022-11-21 | $5.74 | $5.78 | $5.61 | $5.69 | $5.69 | 30,139,350 |
| 2022-11-18 | $5.78 | $5.93 | $5.70 | $5.74 | $5.74 | 49,760,140 |
| 2022-11-17 | $5.73 | $5.76 | $5.65 | $5.76 | $5.76 | 27,210,410 |
| 2022-11-16 | $5.65 | $5.75 | $5.63 | $5.73 | $5.73 | 33,002,910 |
| 2022-11-15 | $5.66 | $5.70 | $5.61 | $5.64 | $5.64 | 25,815,070 |
| 2022-11-14 | $5.58 | $5.67 | $5.54 | $5.65 | $5.65 | 27,997,580 |
| 2022-11-11 | $5.67 | $5.73 | $5.54 | $5.55 | $5.55 | 30,876,670 |
| 2022-11-10 | $5.52 | $5.62 | $5.49 | $5.59 | $5.59 | 20,831,380 |
| 2022-11-09 | $5.56 | $5.69 | $5.51 | $5.56 | $5.56 | 29,031,290 |
| 2022-11-08 | $5.49 | $5.58 | $5.47 | $5.58 | $5.58 | 30,734,870 |
| 2022-11-07 | $5.50 | $5.64 | $5.49 | $5.50 | $5.50 | 30,641,160 |
| 2022-11-04 | $5.50 | $5.55 | $5.46 | $5.53 | $5.53 | 31,898,800 |
| 2022-11-03 | $5.54 | $5.55 | $5.42 | $5.49 | $5.49 | 41,688,330 |
| 2022-11-02 | $5.55 | $5.60 | $5.49 | $5.53 | $5.53 | 45,910,510 |
| 2022-11-01 | $5.42 | $5.52 | $5.37 | $5.52 | $5.52 | 62,358,040 |
| 2022-10-31 | $5.35 | $5.46 | $5.30 | $5.39 | $5.39 | 54,758,810 |
| 2022-10-28 | $5.37 | $5.50 | $5.28 | $5.31 | $5.31 | 90,270,360 |
| 2022-10-27 | $5.17 | $5.42 | $5.13 | $5.36 | $5.36 | 90,788,810 |
| 2022-10-26 | $4.85 | $5.11 | $4.84 | $5.04 | $5.04 | 29,901,000 |
| 2022-10-25 | $4.86 | $4.91 | $4.79 | $4.84 | $4.84 | 15,512,060 |
| 2022-10-24 | $4.96 | $5.06 | $4.85 | $4.88 | $4.88 | 21,096,940 |
| 2022-10-21 | $4.93 | $4.97 | $4.89 | $4.92 | $4.92 | 10,277,670 |
| 2022-10-20 | $4.90 | $5.00 | $4.88 | $4.93 | $4.93 | 15,803,220 |
| 2022-10-19 | $4.95 | $4.97 | $4.86 | $4.93 | $4.93 | 15,973,760 |
| 2022-10-18 | $4.99 | $5.00 | $4.91 | $4.94 | $4.94 | 13,382,290 |
| 2022-10-17 | $4.93 | $5.02 | $4.92 | $4.96 | $4.96 | 19,707,990 |
| 2022-10-14 | $4.93 | $4.97 | $4.90 | $4.91 | $4.91 | 20,586,650 |
| 2022-10-13 | $4.85 | $4.97 | $4.81 | $4.92 | $4.92 | 29,495,330 |
| 2022-10-12 | $4.60 | $4.86 | $4.56 | $4.86 | $4.86 | 26,192,700 |
| 2022-10-11 | $4.45 | $4.63 | $4.45 | $4.62 | $4.62 | 18,354,100 |
| 2022-10-10 | $4.58 | $4.58 | $4.43 | $4.44 | $4.44 | 14,994,600 |
| 2022-09-30 | $4.57 | $4.62 | $4.54 | $4.54 | $4.54 | 9,200,620 |
| 2022-09-29 | $4.62 | $4.66 | $4.53 | $4.57 | $4.57 | 13,579,920 |
| 2022-09-28 | $4.70 | $4.72 | $4.55 | $4.58 | $4.58 | 12,271,020 |
| 2022-09-27 | $4.63 | $4.73 | $4.62 | $4.72 | $4.72 | 10,824,710 |
| 2022-09-26 | $4.70 | $4.72 | $4.61 | $4.62 | $4.62 | 13,435,910 |
| 2022-09-23 | $4.82 | $4.84 | $4.70 | $4.73 | $4.73 | 12,187,180 |
| 2022-09-22 | $4.83 | $4.88 | $4.80 | $4.82 | $4.82 | 11,318,920 |
| 2022-09-21 | $4.73 | $4.88 | $4.67 | $4.85 | $4.85 | 14,975,270 |
| 2022-09-20 | $4.74 | $4.83 | $4.73 | $4.76 | $4.76 | 11,627,680 |
| 2022-09-19 | $4.86 | $4.88 | $4.67 | $4.69 | $4.69 | 18,987,980 |
| 2022-09-16 | $4.96 | $4.99 | $4.83 | $4.83 | $4.83 | 19,630,730 |
| 2022-09-15 | $5.04 | $5.08 | $4.90 | $4.96 | $4.96 | 21,274,740 |
| 2022-09-14 | $5.01 | $5.05 | $4.99 | $5.03 | $5.03 | 15,594,990 |
| 2022-09-13 | $5.06 | $5.12 | $5.05 | $5.07 | $5.07 | 14,039,300 |
| 2022-09-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-09-09 | $5.04 | $5.08 | $5.01 | $5.06 | $5.06 | 13,925,000 |
| 2022-09-08 | $5.09 | $5.10 | $5.03 | $5.04 | $5.04 | 14,057,950 |
| 2022-09-07 | $5.09 | $5.11 | $5.06 | $5.09 | $5.09 | 16,482,030 |
| 2022-09-06 | $5.11 | $5.11 | $5.06 | $5.10 | $5.10 | 15,907,250 |
| 2022-09-05 | $5.11 | $5.12 | $5.05 | $5.09 | $5.09 | 13,552,330 |
| 2022-09-02 | $5.02 | $5.11 | $5.02 | $5.10 | $5.10 | 18,426,440 |
| 2022-09-01 | $5.04 | $5.11 | $5.00 | $5.03 | $5.03 | 18,908,670 |
| 2022-08-31 | $5.09 | $5.15 | $5.02 | $5.04 | $5.04 | 21,126,180 |
| 2022-08-30 | $5.08 | $5.17 | $5.06 | $5.12 | $5.12 | 20,421,110 |
| 2022-08-29 | $5.00 | $5.11 | $4.98 | $5.07 | $5.07 | 18,420,820 |
| 2022-08-26 | $5.13 | $5.15 | $5.05 | $5.05 | $5.05 | 18,315,460 |
| 2022-08-25 | $5.10 | $5.14 | $5.03 | $5.10 | $5.10 | 22,511,400 |
| 2022-08-24 | $5.26 | $5.26 | $5.09 | $5.09 | $5.09 | 27,813,730 |
| 2022-08-23 | $5.27 | $5.32 | $5.20 | $5.22 | $5.22 | 29,789,210 |
| 2022-08-22 | $5.34 | $5.41 | $5.21 | $5.30 | $5.30 | 37,229,950 |
| 2022-08-19 | $5.36 | $5.42 | $5.30 | $5.31 | $5.31 | 26,418,110 |
| 2022-08-18 | $5.37 | $5.37 | $5.29 | $5.34 | $5.34 | 17,450,360 |
| 2022-08-17 | $5.35 | $5.38 | $5.31 | $5.37 | $5.37 | 17,852,930 |
| 2022-08-16 | $5.34 | $5.39 | $5.31 | $5.34 | $5.34 | 19,019,900 |
| 2022-08-15 | $5.42 | $5.42 | $5.34 | $5.36 | $5.36 | 20,706,790 |
| 2022-08-12 | $5.42 | $5.48 | $5.38 | $5.41 | $5.41 | 25,187,720 |
| 2022-08-11 | $5.39 | $5.43 | $5.36 | $5.41 | $5.41 | 25,013,110 |
| 2022-08-10 | $5.39 | $5.43 | $5.33 | $5.35 | $5.35 | 21,559,660 |
| 2022-08-09 | $5.49 | $5.49 | $5.31 | $5.42 | $5.42 | 29,334,470 |
| 2022-08-08 | $5.39 | $5.43 | $5.31 | $5.42 | $5.42 | 31,517,300 |
| 2022-08-05 | $5.14 | $5.42 | $5.11 | $5.41 | $5.41 | 49,780,660 |
| 2022-08-04 | $5.07 | $5.13 | $5.03 | $5.11 | $5.11 | 19,811,520 |
| 2022-08-03 | $5.03 | $5.17 | $5.01 | $5.03 | $5.03 | 32,497,760 |
| 2022-08-02 | $5.27 | $5.27 | $4.98 | $5.02 | $5.02 | 49,409,710 |
| 2022-08-01 | $5.29 | $5.34 | $5.24 | $5.30 | $5.30 | 18,915,500 |
| 2022-07-29 | $5.35 | $5.36 | $5.28 | $5.28 | $5.28 | 19,348,960 |
| 2022-07-28 | $5.35 | $5.40 | $5.32 | $5.33 | $5.33 | 25,187,080 |
| 2022-07-27 | $5.26 | $5.41 | $5.26 | $5.33 | $5.33 | 22,058,670 |
| 2022-07-26 | $5.24 | $5.29 | $5.19 | $5.26 | $5.26 | 17,112,960 |
| 2022-07-25 | $5.24 | $5.29 | $5.17 | $5.20 | $5.20 | 21,511,050 |
| 2022-07-22 | $5.36 | $5.41 | $5.20 | $5.27 | $5.27 | 27,227,780 |
| 2022-07-21 | $5.35 | $5.50 | $5.32 | $5.38 | $5.38 | 34,840,940 |
| 2022-07-20 | $5.36 | $5.38 | $5.31 | $5.35 | $5.35 | 26,599,610 |
| 2022-07-19 | $5.24 | $5.34 | $5.18 | $5.33 | $5.33 | 30,753,830 |
| 2022-07-18 | $5.07 | $5.23 | $5.05 | $5.22 | $5.22 | 24,159,910 |
| 2022-07-15 | $5.14 | $5.15 | $5.04 | $5.05 | $5.05 | 20,042,810 |
| 2022-07-14 | $5.12 | $5.18 | $5.07 | $5.17 | $5.17 | 20,192,230 |
| 2022-07-13 | $5.04 | $5.16 | $5.04 | $5.13 | $5.13 | 24,776,200 |
| 2022-07-12 | $5.15 | $5.16 | $5.03 | $5.04 | $5.04 | 18,779,060 |
| 2022-07-11 | $5.21 | $5.23 | $5.10 | $5.13 | $5.13 | 22,003,410 |
| 2022-07-08 | $5.19 | $5.33 | $5.16 | $5.24 | $5.24 | 25,328,170 |
| 2022-07-07 | $5.15 | $5.20 | $5.11 | $5.17 | $5.17 | 15,159,600 |
| 2022-07-06 | $5.18 | $5.23 | $5.09 | $5.13 | $5.13 | 19,225,620 |
| 2022-07-05 | $5.29 | $5.31 | $5.13 | $5.19 | $5.19 | 27,670,430 |
| 2022-07-04 | $5.30 | $5.33 | $5.20 | $5.26 | $5.26 | 25,892,520 |
| 2022-07-01 | $5.39 | $5.39 | $5.31 | $5.31 | $5.31 | 22,757,210 |
| 2022-06-30 | $5.40 | $5.45 | $5.34 | $5.36 | $5.36 | 25,266,230 |
| 2022-06-29 | $5.39 | $5.48 | $5.34 | $5.36 | $5.36 | 31,813,080 |
| 2022-06-28 | $5.32 | $5.41 | $5.28 | $5.40 | $5.40 | 26,415,700 |
| 2022-06-27 | $5.35 | $5.41 | $5.30 | $5.32 | $5.32 | 26,764,260 |
| 2022-06-24 | $5.35 | $5.37 | $5.28 | $5.31 | $5.31 | 20,116,380 |
| 2022-06-23 | $5.24 | $5.34 | $5.22 | $5.33 | $5.33 | 24,284,140 |
| 2022-06-22 | $5.40 | $5.40 | $5.21 | $5.21 | $5.21 | 33,665,680 |
| 2022-06-21 | $5.33 | $5.38 | $5.26 | $5.38 | $5.38 | 29,070,320 |
| 2022-06-20 | $5.29 | $5.37 | $5.23 | $5.32 | $5.32 | 25,461,300 |
| 2022-06-17 | $5.30 | $5.33 | $5.16 | $5.28 | $5.28 | 29,124,770 |
| 2022-06-16 | $5.20 | $5.43 | $5.20 | $5.33 | $5.33 | 54,132,590 |
| 2022-06-15 | $5.21 | $5.28 | $5.19 | $5.21 | $5.21 | 33,588,160 |
| 2022-06-14 | $5.13 | $5.20 | $4.99 | $5.19 | $5.19 | 32,170,330 |
| 2022-06-13 | $5.10 | $5.20 | $5.08 | $5.18 | $5.18 | 28,112,560 |
| 2022-06-10 | $5.03 | $5.15 | $5.02 | $5.13 | $5.13 | 31,413,270 |
| 2022-06-09 | $5.16 | $5.18 | $5.02 | $5.06 | $5.06 | 22,886,120 |
| 2022-06-08 | $5.16 | $5.24 | $5.08 | $5.18 | $5.18 | 25,888,410 |
| 2022-06-07 | $5.25 | $5.25 | $5.11 | $5.16 | $5.16 | 23,772,060 |
| 2022-06-06 | $5.13 | $5.28 | $5.11 | $5.24 | $5.24 | 30,495,500 |
| 2022-06-02 | $5.07 | $5.15 | $5.04 | $5.14 | $5.14 | 17,276,960 |
| 2022-06-01 | $5.06 | $5.12 | $5.04 | $5.11 | $5.11 | 19,433,710 |
| 2022-05-31 | $5.00 | $5.09 | $4.91 | $5.09 | $5.09 | 28,068,670 |
| 2022-05-30 | $5.02 | $5.06 | $4.96 | $4.99 | $4.99 | 18,222,420 |
| 2022-05-27 | $5.03 | $5.11 | $4.97 | $5.00 | $5.00 | 19,298,480 |
| 2022-05-26 | $5.03 | $5.08 | $4.96 | $5.06 | $5.03 | 26,762,810 |
| 2022-05-25 | $4.94 | $5.05 | $4.92 | $4.99 | $4.96 | 21,292,570 |
| 2022-05-24 | $5.20 | $5.22 | $4.91 | $4.91 | $4.88 | 31,691,030 |
| 2022-05-23 | $5.22 | $5.23 | $5.16 | $5.20 | $5.17 | 15,510,510 |
| 2022-05-20 | $5.14 | $5.20 | $5.11 | $5.17 | $5.14 | 17,034,380 |
| 2022-05-19 | $5.08 | $5.15 | $5.05 | $5.12 | $5.09 | 25,068,790 |
| 2022-05-18 | $5.20 | $5.26 | $5.13 | $5.13 | $5.10 | 23,441,310 |
| 2022-05-17 | $5.12 | $5.13 | $5.04 | $5.12 | $5.09 | 17,830,750 |
| 2022-05-16 | $5.22 | $5.24 | $5.09 | $5.11 | $5.08 | 25,685,840 |
| 2022-05-13 | $5.19 | $5.23 | $5.14 | $5.19 | $5.16 | 22,970,330 |
| 2022-05-12 | $5.04 | $5.20 | $5.02 | $5.18 | $5.15 | 34,340,780 |
| 2022-05-11 | $5.03 | $5.20 | $5.00 | $5.05 | $5.02 | 42,411,380 |
| 2022-05-10 | $4.81 | $5.04 | $4.80 | $5.03 | $5.00 | 37,218,510 |
| 2022-05-09 | $4.84 | $4.94 | $4.82 | $4.88 | $4.85 | 24,890,210 |
| 2022-05-06 | $4.71 | $4.97 | $4.70 | $4.84 | $4.81 | 39,951,060 |
| 2022-05-05 | $4.80 | $4.87 | $4.74 | $4.83 | $4.80 | 31,459,610 |
| 2022-05-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.77 | 0 |
| 2022-05-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.77 | 0 |
| 2022-04-29 | $4.67 | $4.85 | $4.63 | $4.80 | $4.77 | 49,002,570 |
| 2022-04-28 | $4.53 | $4.57 | $4.40 | $4.48 | $4.45 | 25,574,630 |
| 2022-04-27 | $4.35 | $4.59 | $4.32 | $4.58 | $4.55 | 36,044,940 |
| 2022-04-26 | $4.57 | $4.67 | $4.37 | $4.40 | $4.37 | 35,842,510 |
| 2022-04-25 | $5.00 | $5.00 | $4.53 | $4.54 | $4.51 | 51,809,110 |
| 2022-04-22 | $5.10 | $5.17 | $5.03 | $5.07 | $5.04 | 21,830,820 |
| 2022-04-21 | $5.34 | $5.38 | $5.13 | $5.15 | $5.12 | 30,063,600 |
| 2022-04-20 | $5.47 | $5.52 | $5.37 | $5.38 | $5.35 | 23,206,430 |
| 2022-04-19 | $5.38 | $5.46 | $5.36 | $5.42 | $5.39 | 16,051,700 |
| 2022-04-18 | $5.37 | $5.40 | $5.23 | $5.40 | $5.37 | 18,955,590 |
| 2022-04-15 | $5.44 | $5.47 | $5.30 | $5.38 | $5.35 | 25,238,280 |
| 2022-04-14 | $5.45 | $5.51 | $5.44 | $5.47 | $5.44 | 18,159,140 |
| 2022-04-13 | $5.52 | $5.52 | $5.40 | $5.42 | $5.39 | 22,040,420 |
| 2022-04-12 | $5.40 | $5.57 | $5.35 | $5.55 | $5.52 | 31,628,180 |
| 2022-04-11 | $5.54 | $5.56 | $5.31 | $5.36 | $5.33 | 35,377,380 |
| 2022-04-08 | $5.73 | $5.75 | $5.53 | $5.55 | $5.52 | 41,338,820 |
| 2022-04-07 | $5.93 | $5.94 | $5.71 | $5.72 | $5.69 | 43,875,200 |
| 2022-04-06 | $5.86 | $5.94 | $5.84 | $5.92 | $5.88 | 34,212,540 |
| 2022-04-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.83 | 0 |
| 2022-04-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.83 | 0 |
| 2022-04-01 | $5.95 | $5.95 | $5.85 | $5.86 | $5.83 | 41,741,370 |
| 2022-03-31 | $6.00 | $6.01 | $5.95 | $5.97 | $5.93 | 28,438,870 |
| 2022-03-30 | $5.97 | $5.99 | $5.90 | $5.99 | $5.95 | 31,539,670 |
| 2022-03-29 | $6.05 | $6.07 | $5.90 | $5.93 | $5.89 | 31,715,850 |
| 2022-03-28 | $5.88 | $6.05 | $5.81 | $6.05 | $6.01 | 34,719,600 |
| 2022-03-25 | $5.94 | $6.02 | $5.92 | $5.92 | $5.88 | 30,967,800 |
| 2022-03-24 | $6.09 | $6.13 | $5.94 | $5.98 | $5.94 | 42,010,750 |
| 2022-03-23 | $6.09 | $6.12 | $6.04 | $6.07 | $6.03 | 33,163,830 |
| 2022-03-22 | $6.00 | $6.14 | $5.94 | $6.09 | $6.05 | 45,494,670 |
| 2022-03-21 | $6.10 | $6.11 | $5.95 | $6.00 | $5.96 | 45,748,400 |
| 2022-03-18 | $6.00 | $6.08 | $5.97 | $6.05 | $6.01 | 38,396,740 |
| 2022-03-17 | $6.03 | $6.17 | $5.98 | $6.01 | $5.97 | 62,002,820 |
| 2022-03-16 | $5.85 | $6.02 | $5.69 | $5.99 | $5.95 | 69,741,100 |
| 2022-03-15 | $6.01 | $6.13 | $5.71 | $5.72 | $5.69 | 70,065,780 |
| 2022-03-14 | $6.20 | $6.34 | $6.06 | $6.06 | $6.02 | 55,378,450 |
| 2022-03-11 | $6.07 | $6.32 | $5.98 | $6.27 | $6.23 | 64,750,300 |
| 2022-03-10 | $6.35 | $6.38 | $6.20 | $6.22 | $6.18 | 67,804,910 |
| 2022-03-09 | $6.24 | $6.31 | $5.85 | $6.20 | $6.16 | 80,773,950 |
| 2022-03-08 | $6.38 | $6.48 | $6.21 | $6.25 | $6.21 | 79,300,530 |
| 2022-03-07 | $6.57 | $6.60 | $6.32 | $6.36 | $6.32 | 59,741,170 |
| 2022-03-04 | $6.67 | $6.75 | $6.53 | $6.55 | $6.51 | 61,530,530 |
| 2022-03-03 | $6.90 | $6.95 | $6.67 | $6.71 | $6.67 | 66,678,850 |
| 2022-03-02 | $6.73 | $6.92 | $6.71 | $6.82 | $6.78 | 61,982,350 |
| 2022-03-01 | $6.82 | $6.97 | $6.75 | $6.86 | $6.82 | 66,681,740 |
| 2022-02-28 | $6.84 | $6.95 | $6.71 | $6.80 | $6.76 | 63,827,640 |
| 2022-02-25 | $7.16 | $7.20 | $6.82 | $6.86 | $6.82 | 94,560,920 |
| 2022-02-24 | $7.25 | $7.73 | $6.86 | $7.00 | $6.96 | 202,702,450 |
| 2022-02-23 | $7.20 | $7.39 | $7.17 | $7.30 | $7.26 | 144,260,980 |
| 2022-02-22 | $6.87 | $7.33 | $6.82 | $7.28 | $7.24 | 234,430,990 |
| 2022-02-21 | $6.46 | $7.32 | $6.41 | $7.11 | $7.07 | 212,370,960 |
| 2022-02-18 | $6.14 | $6.35 | $6.13 | $6.35 | $6.31 | 78,209,390 |
| 2022-02-17 | $6.14 | $6.18 | $6.01 | $6.04 | $6.00 | 39,012,140 |
| 2022-02-16 | $6.20 | $6.26 | $6.10 | $6.14 | $6.10 | 27,774,660 |
| 2022-02-15 | $6.11 | $6.22 | $6.07 | $6.12 | $6.08 | 24,999,960 |
| 2022-02-14 | $6.12 | $6.23 | $6.07 | $6.15 | $6.11 | 28,431,530 |
| 2022-02-11 | $6.20 | $6.30 | $6.17 | $6.19 | $6.15 | 37,698,800 |
| 2022-02-10 | $6.19 | $6.27 | $6.15 | $6.24 | $6.20 | 40,016,750 |
| 2022-02-09 | $6.03 | $6.32 | $6.00 | $6.23 | $6.19 | 63,465,740 |
| 2022-02-08 | $5.88 | $6.03 | $5.76 | $6.02 | $5.98 | 46,317,160 |
| 2022-02-07 | $5.92 | $5.96 | $5.79 | $5.87 | $5.83 | 39,390,340 |
| 2022-02-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2022-02-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2022-02-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2022-02-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2022-01-28 | $5.91 | $5.93 | $5.77 | $5.80 | $5.77 | 46,248,660 |
| 2022-01-27 | $6.19 | $6.22 | $5.78 | $5.79 | $5.76 | 78,583,170 |
| 2022-01-26 | $6.28 | $6.47 | $6.14 | $6.22 | $6.18 | 58,653,290 |
| 2022-01-25 | $6.92 | $6.95 | $6.24 | $6.25 | $6.21 | 127,650,900 |
| 2022-01-24 | $7.00 | $7.13 | $6.90 | $6.96 | $6.92 | 65,827,700 |
| 2022-01-21 | $7.06 | $7.17 | $6.92 | $6.98 | $6.94 | 75,687,890 |
| 2022-01-20 | $7.26 | $7.26 | $7.03 | $7.09 | $7.05 | 93,794,970 |
| 2022-01-19 | $7.02 | $7.32 | $6.99 | $7.28 | $7.24 | 130,499,990 |
| 2022-01-18 | $7.01 | $7.34 | $6.97 | $7.08 | $7.04 | 140,182,030 |
| 2022-01-17 | $6.78 | $7.14 | $6.77 | $7.06 | $7.02 | 127,697,190 |
| 2022-01-14 | $6.66 | $6.82 | $6.60 | $6.71 | $6.67 | 49,396,470 |
| 2022-01-13 | $6.87 | $6.92 | $6.74 | $6.75 | $6.71 | 56,562,360 |
| 2022-01-12 | $6.69 | $6.81 | $6.68 | $6.73 | $6.69 | 38,854,900 |
| 2022-01-11 | $6.65 | $6.88 | $6.65 | $6.68 | $6.64 | 51,939,970 |
| 2022-01-10 | $6.63 | $6.74 | $6.46 | $6.70 | $6.66 | 46,848,020 |
| 2022-01-07 | $6.82 | $6.91 | $6.61 | $6.66 | $6.62 | 67,744,110 |
| 2022-01-06 | $6.89 | $6.89 | $6.70 | $6.82 | $6.78 | 76,012,150 |
| 2022-01-05 | $6.82 | $7.04 | $6.81 | $6.94 | $6.90 | 102,355,290 |
| 2022-01-04 | $6.69 | $6.93 | $6.68 | $6.85 | $6.81 | 87,233,340 |
| 2022-01-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.65 | 0 |
| 2021-12-31 | $6.72 | $6.80 | $6.62 | $6.69 | $6.65 | 53,439,000 |
| 2021-12-30 | $6.53 | $6.71 | $6.50 | $6.67 | $6.63 | 56,378,150 |
| 2021-12-29 | $6.58 | $6.61 | $6.48 | $6.51 | $6.47 | 40,756,450 |
| 2021-12-28 | $6.52 | $6.68 | $6.50 | $6.60 | $6.56 | 49,659,520 |
| 2021-12-27 | $6.58 | $6.65 | $6.46 | $6.52 | $6.48 | 50,638,990 |
| 2021-12-24 | $6.71 | $6.79 | $6.56 | $6.56 | $6.52 | 58,779,980 |
| 2021-12-22 | $6.75 | $7.00 | $6.73 | $6.82 | $6.78 | 114,421,880 |
| 2021-12-21 | $6.43 | $6.77 | $6.43 | $6.65 | $6.61 | 79,172,290 |
| 2021-12-20 | $6.68 | $6.79 | $6.48 | $6.48 | $6.44 | 84,450,970 |
| 2021-12-17 | $6.80 | $6.84 | $6.66 | $6.66 | $6.62 | 90,061,020 |
| 2021-12-16 | $6.68 | $7.02 | $6.61 | $6.84 | $6.80 | 130,622,100 |
| 2021-12-15 | $6.63 | $6.81 | $6.60 | $6.68 | $6.64 | 93,596,910 |
| 2021-12-14 | $6.67 | $6.76 | $6.57 | $6.67 | $6.63 | 105,269,820 |
| 2021-12-13 | $6.53 | $6.84 | $6.42 | $6.73 | $6.69 | 144,426,780 |
| 2021-12-08 | $6.43 | $6.52 | $6.30 | $6.41 | $6.37 | 108,218,830 |
| 2021-12-07 | $6.45 | $6.56 | $6.29 | $6.45 | $6.41 | 158,020,330 |
| 2021-12-06 | $6.63 | $6.65 | $6.38 | $6.38 | $6.34 | 124,208,120 |
| 2021-12-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.67 | 144,956,370 |
| 2021-12-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.80 | 314,418,810 |
| 2021-12-01 | $6.18 | $7.36 | $6.16 | $7.36 | $7.32 | 239,236,990 |
| 2021-11-30 | $6.11 | $6.24 | $6.09 | $6.13 | $6.09 | 47,399,550 |
| 2021-11-29 | $6.05 | $6.14 | $6.02 | $6.06 | $6.02 | 32,647,940 |
| 2021-11-26 | $6.18 | $6.19 | $6.02 | $6.10 | $6.06 | 37,834,150 |
| 2021-11-25 | $6.26 | $6.29 | $6.12 | $6.16 | $6.12 | 43,917,060 |
| 2021-11-24 | $6.22 | $6.38 | $6.17 | $6.30 | $6.26 | 59,763,200 |
| 2021-11-23 | $6.25 | $6.29 | $6.11 | $6.19 | $6.15 | 49,623,530 |
| 2021-11-22 | $6.32 | $6.34 | $6.19 | $6.23 | $6.19 | 59,153,580 |
| 2021-11-19 | $6.35 | $6.47 | $6.30 | $6.33 | $6.29 | 63,154,110 |
| 2021-11-18 | $6.44 | $6.51 | $6.34 | $6.37 | $6.33 | 74,937,800 |
| 2021-11-17 | $6.27 | $6.54 | $6.24 | $6.43 | $6.39 | 78,571,080 |
| 2021-11-16 | $6.28 | $6.47 | $6.23 | $6.29 | $6.25 | 90,397,380 |
| 2021-11-15 | $6.23 | $6.33 | $6.09 | $6.28 | $6.24 | 93,401,270 |
| 2021-11-12 | $5.97 | $6.29 | $5.90 | $6.20 | $6.16 | 107,272,440 |
| 2021-11-11 | $5.82 | $5.98 | $5.81 | $5.93 | $5.89 | 51,723,030 |
| 2021-11-10 | $5.75 | $5.84 | $5.70 | $5.80 | $5.77 | 34,439,730 |
| 2021-11-09 | $5.72 | $5.74 | $5.66 | $5.71 | $5.68 | 19,765,390 |
| 2021-11-08 | $5.68 | $5.75 | $5.63 | $5.69 | $5.66 | 25,754,670 |
| 2021-11-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.51 | 39,351,870 |
| 2021-11-04 | $5.57 | $5.60 | $5.51 | $5.54 | $5.51 | 18,689,350 |
| 2021-11-03 | $5.47 | $5.60 | $5.47 | $5.54 | $5.51 | 23,130,160 |
| 2021-11-02 | $5.62 | $5.64 | $5.45 | $5.47 | $5.44 | 30,768,800 |
| 2021-11-01 | $5.46 | $5.65 | $5.43 | $5.61 | $5.58 | 31,979,590 |
| 2021-10-29 | $5.30 | $5.48 | $5.24 | $5.48 | $5.45 | 39,329,660 |
| 2021-10-28 | $5.37 | $5.41 | $5.18 | $5.19 | $5.16 | 30,112,080 |
| 2021-10-27 | $5.58 | $5.61 | $5.33 | $5.37 | $5.34 | 26,910,390 |
| 2021-10-26 | $5.57 | $5.67 | $5.55 | $5.57 | $5.54 | 17,114,540 |
| 2021-10-25 | $5.58 | $5.59 | $5.51 | $5.56 | $5.53 | 15,132,800 |
| 2021-10-22 | $5.60 | $5.63 | $5.56 | $5.58 | $5.55 | 14,937,730 |
| 2021-10-21 | $5.72 | $5.74 | $5.59 | $5.59 | $5.56 | 31,878,300 |
| 2021-10-20 | $5.89 | $5.93 | $5.75 | $5.75 | $5.72 | 23,508,360 |
| 2021-10-19 | $5.84 | $5.89 | $5.79 | $5.88 | $5.84 | 15,217,030 |
| 2021-10-18 | $5.79 | $5.83 | $5.73 | $5.82 | $5.79 | 16,620,300 |
| 2021-10-15 | $5.86 | $5.86 | $5.71 | $5.80 | $5.77 | 22,365,040 |
| 2021-10-14 | $5.95 | $5.96 | $5.85 | $5.85 | $5.82 | 13,887,870 |
| 2021-10-13 | $5.88 | $5.95 | $5.86 | $5.91 | $5.87 | 15,783,190 |
| 2021-10-12 | $5.89 | $5.94 | $5.83 | $5.86 | $5.83 | 21,004,880 |
| 2021-10-11 | $5.98 | $6.02 | $5.90 | $5.92 | $5.88 | 19,280,030 |
| 2021-10-08 | $5.81 | $5.95 | $5.80 | $5.93 | $5.89 | 27,119,230 |
| 2021-10-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.73 | 0 |
| 2021-10-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.73 | 0 |
| 2021-09-30 | $5.72 | $5.79 | $5.70 | $5.76 | $5.73 | 20,796,980 |
| 2021-09-29 | $5.90 | $5.91 | $5.68 | $5.68 | $5.65 | 47,139,930 |
| 2021-09-28 | $5.95 | $5.98 | $5.88 | $5.94 | $5.90 | 29,266,500 |
| 2021-09-27 | $6.10 | $6.20 | $5.93 | $5.95 | $5.91 | 49,188,660 |
| 2021-09-24 | $6.28 | $6.34 | $6.10 | $6.11 | $6.07 | 41,359,510 |
| 2021-09-23 | $6.26 | $6.34 | $6.23 | $6.30 | $6.26 | 39,519,380 |
| 2021-09-22 | $6.24 | $6.31 | $6.17 | $6.24 | $6.20 | 32,318,770 |
| 2021-09-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.26 | 0 |
| 2021-09-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.26 | 0 |
| 2021-09-17 | $6.45 | $6.49 | $6.23 | $6.30 | $6.26 | 51,993,110 |
| 2021-09-16 | $6.61 | $6.68 | $6.43 | $6.43 | $6.39 | 74,182,220 |
| 2021-09-15 | $6.35 | $6.78 | $6.32 | $6.64 | $6.60 | 116,359,250 |
| 2021-09-14 | $6.45 | $6.54 | $6.31 | $6.34 | $6.30 | 52,349,840 |
| 2021-09-13 | $6.39 | $6.53 | $6.30 | $6.48 | $6.44 | 69,629,930 |
| 2021-09-10 | $6.42 | $6.47 | $6.34 | $6.35 | $6.31 | 62,853,910 |
| 2021-09-09 | $6.34 | $6.49 | $6.26 | $6.45 | $6.41 | 103,477,910 |
| 2021-09-08 | $6.06 | $6.40 | $6.05 | $6.33 | $6.29 | 101,673,270 |
| 2021-09-07 | $6.06 | $6.08 | $5.99 | $6.07 | $6.03 | 30,259,020 |
| 2021-09-06 | $6.04 | $6.09 | $6.01 | $6.06 | $6.02 | 24,976,380 |
| 2021-09-03 | $6.00 | $6.09 | $5.97 | $6.03 | $5.99 | 25,371,100 |
| 2021-09-02 | $5.99 | $6.02 | $5.92 | $5.98 | $5.94 | 26,623,180 |
| 2021-09-01 | $5.92 | $6.00 | $5.84 | $5.97 | $5.93 | 31,497,670 |
| 2021-08-31 | $6.14 | $6.14 | $5.89 | $5.92 | $5.88 | 54,492,420 |
| 2021-08-30 | $6.17 | $6.27 | $6.11 | $6.15 | $6.11 | 34,772,830 |
| 2021-08-27 | $6.10 | $6.14 | $6.06 | $6.13 | $6.09 | 29,323,140 |
| 2021-08-26 | $6.22 | $6.22 | $6.11 | $6.12 | $6.08 | 31,570,620 |
| 2021-08-25 | $6.21 | $6.21 | $6.12 | $6.19 | $6.15 | 29,860,200 |
| 2021-08-24 | $6.35 | $6.36 | $6.16 | $6.19 | $6.15 | 53,364,930 |
| 2021-08-23 | $6.31 | $6.42 | $6.29 | $6.33 | $6.29 | 57,306,810 |
| 2021-08-20 | $6.40 | $6.40 | $6.21 | $6.29 | $6.25 | 59,009,060 |
| 2021-08-19 | $6.14 | $6.49 | $6.14 | $6.40 | $6.36 | 92,693,430 |
| 2021-08-18 | $6.21 | $6.23 | $6.06 | $6.20 | $6.16 | 57,759,000 |
| 2021-08-17 | $6.10 | $6.29 | $6.05 | $6.28 | $6.24 | 73,524,400 |
| 2021-08-16 | $6.07 | $6.17 | $6.02 | $6.12 | $6.08 | 32,497,060 |
| 2021-08-13 | $6.22 | $6.22 | $6.08 | $6.10 | $6.06 | 39,369,270 |
| 2021-08-12 | $6.11 | $6.28 | $6.10 | $6.23 | $6.19 | 49,670,040 |
| 2021-08-11 | $6.15 | $6.17 | $6.08 | $6.11 | $6.07 | 38,409,520 |
| 2021-08-10 | $6.16 | $6.24 | $6.10 | $6.18 | $6.14 | 46,098,730 |
| 2021-08-09 | $6.23 | $6.31 | $6.16 | $6.20 | $6.16 | 41,463,940 |
| 2021-08-06 | $6.19 | $6.33 | $6.12 | $6.27 | $6.23 | 48,604,080 |
| 2021-08-05 | $6.28 | $6.28 | $6.16 | $6.16 | $6.12 | 45,526,440 |
| 2021-08-04 | $6.30 | $6.39 | $6.21 | $6.32 | $6.28 | 69,867,010 |
| 2021-08-03 | $6.39 | $6.72 | $6.30 | $6.32 | $6.28 | 111,296,980 |
| 2021-08-02 | $6.18 | $6.47 | $6.14 | $6.45 | $6.41 | 92,215,210 |
| 2021-07-30 | $6.17 | $6.35 | $6.14 | $6.20 | $6.16 | 71,992,830 |
| 2021-07-29 | $6.11 | $6.20 | $5.99 | $6.20 | $6.16 | 61,685,920 |
| 2021-07-28 | $5.86 | $6.13 | $5.81 | $6.05 | $6.01 | 54,627,210 |
| 2021-07-27 | $5.94 | $6.08 | $5.81 | $5.92 | $5.88 | 42,253,270 |
| 2021-07-26 | $6.05 | $6.10 | $5.83 | $5.89 | $5.85 | 43,189,340 |
| 2021-07-23 | $6.19 | $6.20 | $6.03 | $6.05 | $6.01 | 41,512,640 |
| 2021-07-22 | $6.23 | $6.30 | $6.14 | $6.20 | $6.16 | 42,777,110 |
| 2021-07-21 | $6.19 | $6.28 | $6.14 | $6.24 | $6.20 | 53,183,820 |
| 2021-07-20 | $6.20 | $6.23 | $6.10 | $6.19 | $6.15 | 48,504,310 |
| 2021-07-19 | $5.95 | $6.30 | $5.89 | $6.29 | $6.25 | 81,470,440 |
| 2021-07-16 | $5.96 | $6.19 | $5.96 | $5.98 | $5.94 | 42,802,460 |
| 2021-07-15 | $6.08 | $6.09 | $5.88 | $5.95 | $5.91 | 36,188,070 |
| 2021-07-14 | $6.19 | $6.24 | $6.02 | $6.05 | $6.01 | 45,840,790 |
| 2021-07-13 | $6.22 | $6.28 | $6.11 | $6.22 | $6.18 | 88,520,020 |
| 2021-07-12 | $5.74 | $6.25 | $5.72 | $6.18 | $6.14 | 94,490,960 |
| 2021-07-09 | $5.73 | $5.76 | $5.67 | $5.70 | $5.67 | 16,229,640 |
| 2021-07-08 | $5.81 | $5.83 | $5.70 | $5.75 | $5.72 | 20,684,390 |
| 2021-07-07 | $5.84 | $5.84 | $5.77 | $5.80 | $5.77 | 15,300,850 |
| 2021-07-06 | $5.84 | $5.89 | $5.79 | $5.86 | $5.83 | 19,559,770 |
| 2021-07-05 | $5.75 | $5.89 | $5.74 | $5.85 | $5.82 | 20,632,560 |
| 2021-07-02 | $5.72 | $5.77 | $5.66 | $5.73 | $5.70 | 19,389,080 |
| 2021-07-01 | $5.87 | $5.87 | $5.69 | $5.69 | $5.66 | 26,956,530 |
| 2021-06-30 | $5.88 | $5.95 | $5.80 | $5.85 | $5.82 | 27,420,400 |
| 2021-06-29 | $6.00 | $6.08 | $5.87 | $5.88 | $5.84 | 28,595,770 |
| 2021-06-28 | $5.98 | $6.08 | $5.94 | $6.03 | $5.99 | 22,159,950 |
| 2021-06-25 | $5.93 | $6.03 | $5.92 | $5.98 | $5.94 | 24,885,940 |
| 2021-06-24 | $6.10 | $6.12 | $5.94 | $5.95 | $5.91 | 33,678,480 |
| 2021-06-23 | $6.20 | $6.23 | $6.03 | $6.07 | $6.03 | 40,530,360 |
| 2021-06-22 | $6.13 | $6.32 | $6.12 | $6.21 | $6.17 | 41,528,950 |
| 2021-06-21 | $6.19 | $6.22 | $6.09 | $6.12 | $6.08 | 41,278,640 |
| 2021-06-18 | $6.30 | $6.37 | $6.19 | $6.22 | $6.18 | 38,148,130 |
| 2021-06-17 | $6.23 | $6.27 | $6.10 | $6.22 | $6.18 | 39,329,960 |
| 2021-06-16 | $6.22 | $6.41 | $6.15 | $6.25 | $6.21 | 55,422,470 |
| 2021-06-15 | $5.97 | $6.34 | $5.94 | $6.26 | $6.22 | 84,211,420 |
| 2021-06-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
| 2021-06-11 | $6.10 | $6.16 | $5.97 | $6.00 | $5.96 | 69,001,480 |
| 2021-06-10 | $5.80 | $6.26 | $5.79 | $6.10 | $6.06 | 95,066,150 |
| 2021-06-09 | $5.77 | $5.88 | $5.77 | $5.82 | $5.78 | 30,698,420 |
| 2021-06-08 | $5.76 | $5.82 | $5.68 | $5.81 | $5.77 | 34,541,910 |
| 2021-06-07 | $5.74 | $5.81 | $5.71 | $5.79 | $5.75 | 23,657,880 |
| 2021-06-04 | $5.70 | $5.76 | $5.68 | $5.74 | $5.70 | 20,235,510 |
| 2021-06-03 | $5.68 | $5.80 | $5.66 | $5.71 | $5.67 | 24,051,780 |
| 2021-06-02 | $5.78 | $5.79 | $5.65 | $5.66 | $5.62 | 27,220,070 |
| 2021-06-01 | $5.68 | $5.85 | $5.64 | $5.81 | $5.77 | 40,657,030 |
| 2021-05-31 | $5.61 | $5.70 | $5.60 | $5.68 | $5.64 | 21,120,510 |
| 2021-05-28 | $5.66 | $5.76 | $5.61 | $5.63 | $5.59 | 28,246,160 |
| 2021-05-27 | $5.68 | $5.76 | $5.60 | $5.60 | $5.56 | 32,954,990 |
| 2021-05-26 | $5.62 | $5.83 | $5.59 | $5.68 | $5.64 | 37,011,480 |
| 2021-05-25 | $5.59 | $5.63 | $5.53 | $5.60 | $5.56 | 20,489,770 |
| 2021-05-24 | $5.41 | $5.59 | $5.36 | $5.58 | $5.54 | 24,352,400 |
| 2021-05-21 | $5.53 | $5.58 | $5.50 | $5.51 | $5.47 | 17,523,470 |
| 2021-05-20 | $5.61 | $5.62 | $5.53 | $5.53 | $5.49 | 15,970,690 |
| 2021-05-19 | $5.66 | $5.66 | $5.60 | $5.61 | $5.57 | 13,026,830 |
| 2021-05-18 | $5.62 | $5.72 | $5.56 | $5.69 | $5.65 | 18,657,720 |
| 2021-05-17 | $5.73 | $5.75 | $5.64 | $5.64 | $5.60 | 19,490,820 |
| 2021-05-14 | $5.66 | $5.73 | $5.63 | $5.73 | $5.69 | 17,503,950 |
| 2021-05-13 | $5.68 | $5.73 | $5.64 | $5.65 | $5.61 | 18,888,620 |
| 2021-05-12 | $5.65 | $5.75 | $5.62 | $5.70 | $5.66 | 17,729,300 |
| 2021-05-11 | $5.59 | $5.70 | $5.56 | $5.67 | $5.63 | 21,247,460 |
| 2021-05-10 | $5.53 | $5.64 | $5.53 | $5.59 | $5.55 | 19,363,710 |
| 2021-05-07 | $5.57 | $5.59 | $5.50 | $5.52 | $5.48 | 22,764,000 |
| 2021-05-06 | $5.58 | $5.69 | $5.54 | $5.57 | $5.53 | 19,845,030 |
| 2021-05-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.51 | 0 |
| 2021-05-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.51 | 0 |
| 2021-04-30 | $5.69 | $5.72 | $5.48 | $5.55 | $5.51 | 32,747,500 |
| 2021-04-29 | $5.68 | $5.76 | $5.65 | $5.70 | $5.66 | 22,811,050 |
| 2021-04-28 | $5.97 | $5.97 | $5.64 | $5.71 | $5.67 | 59,507,550 |
| 2021-04-27 | $6.10 | $6.14 | $6.02 | $6.03 | $5.98 | 17,171,750 |
| 2021-04-26 | $6.19 | $6.20 | $6.11 | $6.11 | $6.06 | 18,432,100 |
| 2021-04-23 | $6.25 | $6.27 | $6.15 | $6.19 | $6.14 | 18,800,050 |
| 2021-04-22 | $6.24 | $6.28 | $6.22 | $6.24 | $6.19 | 14,339,690 |
| 2021-04-21 | $6.28 | $6.29 | $6.22 | $6.25 | $6.20 | 13,246,930 |
| 2021-04-20 | $6.37 | $6.41 | $6.30 | $6.30 | $6.25 | 17,312,130 |
| 2021-04-19 | $6.32 | $6.40 | $6.30 | $6.38 | $6.33 | 18,386,970 |
| 2021-04-16 | $6.21 | $6.33 | $6.19 | $6.32 | $6.27 | 19,664,440 |
| 2021-04-15 | $6.32 | $6.33 | $6.18 | $6.20 | $6.15 | 22,418,940 |
| 2021-04-14 | $6.35 | $6.36 | $6.30 | $6.33 | $6.28 | 12,791,800 |
| 2021-04-13 | $6.32 | $6.40 | $6.31 | $6.32 | $6.27 | 13,219,640 |
| 2021-04-12 | $6.45 | $6.47 | $6.32 | $6.33 | $6.28 | 20,986,720 |
| 2021-04-09 | $6.53 | $6.55 | $6.44 | $6.46 | $6.41 | 16,940,240 |
| 2021-04-08 | $6.58 | $6.60 | $6.53 | $6.55 | $6.50 | 23,890,270 |
| 2021-04-07 | $6.44 | $6.63 | $6.40 | $6.63 | $6.58 | 39,401,350 |
| 2021-04-06 | $6.40 | $6.46 | $6.39 | $6.45 | $6.40 | 15,765,740 |
| 2021-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.37 | 0 |
| 2021-04-02 | $6.44 | $6.47 | $6.39 | $6.42 | $6.37 | 15,031,560 |
| 2021-04-01 | $6.43 | $6.47 | $6.37 | $6.44 | $6.39 | 14,821,500 |
| 2021-03-31 | $6.42 | $6.49 | $6.34 | $6.43 | $6.38 | 20,819,390 |
| 2021-03-30 | $6.56 | $6.56 | $6.41 | $6.43 | $6.38 | 18,980,970 |
| 2021-03-29 | $6.60 | $6.63 | $6.54 | $6.56 | $6.51 | 17,366,280 |
| 2021-03-26 | $6.61 | $6.62 | $6.52 | $6.58 | $6.53 | 20,120,240 |
| 2021-03-25 | $6.50 | $6.63 | $6.48 | $6.58 | $6.53 | 22,617,370 |
| 2021-03-24 | $6.50 | $6.53 | $6.45 | $6.48 | $6.43 | 18,415,380 |
| 2021-03-23 | $6.41 | $6.52 | $6.38 | $6.51 | $6.46 | 29,471,250 |
| 2021-03-22 | $6.34 | $6.41 | $6.34 | $6.39 | $6.34 | 14,999,170 |
| 2021-03-19 | $6.33 | $6.40 | $6.29 | $6.36 | $6.31 | 17,952,250 |
| 2021-03-18 | $6.41 | $6.43 | $6.34 | $6.35 | $6.30 | 17,303,750 |
| 2021-03-17 | $6.40 | $6.45 | $6.35 | $6.43 | $6.38 | 17,743,410 |
| 2021-03-16 | $6.32 | $6.43 | $6.28 | $6.42 | $6.37 | 19,014,410 |
| 2021-03-15 | $6.35 | $6.38 | $6.25 | $6.32 | $6.27 | 18,689,010 |
| 2021-03-12 | $6.44 | $6.46 | $6.31 | $6.33 | $6.28 | 21,438,910 |
| 2021-03-11 | $6.37 | $6.47 | $6.31 | $6.44 | $6.39 | 22,014,480 |
| 2021-03-10 | $6.68 | $6.70 | $6.33 | $6.36 | $6.31 | 36,786,310 |
| 2021-03-09 | $6.74 | $6.85 | $6.56 | $6.66 | $6.61 | 40,145,480 |
| 2021-03-08 | $6.88 | $6.89 | $6.73 | $6.74 | $6.69 | 32,926,170 |
| 2021-03-05 | $6.65 | $6.84 | $6.63 | $6.82 | $6.77 | 42,603,830 |
| 2021-03-04 | $6.67 | $6.75 | $6.63 | $6.66 | $6.61 | 25,087,700 |
| 2021-03-03 | $6.65 | $6.70 | $6.60 | $6.69 | $6.64 | 24,392,100 |
| 2021-03-02 | $6.77 | $6.77 | $6.58 | $6.70 | $6.65 | 31,316,150 |
| 2021-03-01 | $6.70 | $6.78 | $6.68 | $6.74 | $6.69 | 31,348,240 |
| 2021-02-26 | $6.63 | $6.72 | $6.57 | $6.67 | $6.62 | 36,831,290 |
| 2021-02-25 | $6.74 | $6.76 | $6.60 | $6.62 | $6.57 | 28,623,510 |
| 2021-02-24 | $6.70 | $6.79 | $6.62 | $6.70 | $6.65 | 42,061,010 |
| 2021-02-23 | $6.80 | $6.85 | $6.59 | $6.67 | $6.62 | 48,954,260 |
| 2021-02-22 | $6.88 | $7.01 | $6.76 | $6.78 | $6.73 | 63,858,920 |
| 2021-02-19 | $6.57 | $6.89 | $6.55 | $6.88 | $6.83 | 49,429,450 |
| 2021-02-18 | $6.33 | $6.66 | $6.33 | $6.60 | $6.55 | 45,381,750 |
| 2021-02-17 | $6.26 | $6.26 | $6.26 | $6.26 | $6.21 | 0 |
| 2021-02-16 | $6.26 | $6.26 | $6.26 | $6.26 | $6.21 | 0 |
| 2021-02-15 | $6.26 | $6.26 | $6.26 | $6.26 | $6.21 | 0 |
| 2021-02-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.21 | 0 |
| 2021-02-11 | $6.26 | $6.26 | $6.26 | $6.26 | $6.21 | 0 |
| 2021-02-10 | $6.24 | $6.29 | $6.16 | $6.26 | $6.21 | 22,817,500 |
| 2021-02-09 | $6.13 | $6.22 | $6.07 | $6.20 | $6.15 | 22,904,380 |
| 2021-02-08 | $6.06 | $6.15 | $6.01 | $6.11 | $6.06 | 20,446,430 |
| 2021-02-05 | $6.13 | $6.28 | $6.03 | $6.06 | $6.01 | 22,798,590 |
| 2021-02-04 | $6.26 | $6.26 | $6.05 | $6.12 | $6.07 | 26,271,090 |
| 2021-02-03 | $6.50 | $6.51 | $6.20 | $6.25 | $6.20 | 30,952,580 |
| 2021-02-02 | $6.42 | $6.52 | $6.33 | $6.50 | $6.45 | 37,308,230 |
| 2021-02-01 | $6.25 | $6.64 | $6.25 | $6.49 | $6.44 | 63,673,890 |
| 2021-01-29 | $6.46 | $6.51 | $5.91 | $6.01 | $5.96 | 68,051,730 |
| 2021-01-28 | $6.39 | $6.59 | $6.38 | $6.50 | $6.45 | 31,396,460 |
| 2021-01-27 | $6.44 | $6.50 | $6.33 | $6.42 | $6.37 | 19,643,430 |
| 2021-01-26 | $6.41 | $6.56 | $6.37 | $6.42 | $6.37 | 24,245,130 |
| 2021-01-25 | $6.63 | $6.63 | $6.40 | $6.41 | $6.36 | 34,658,300 |
| 2021-01-22 | $6.80 | $6.81 | $6.60 | $6.64 | $6.59 | 35,018,490 |
| 2021-01-21 | $6.79 | $6.92 | $6.73 | $6.83 | $6.78 | 34,284,630 |
| 2021-01-20 | $6.90 | $6.93 | $6.75 | $6.83 | $6.78 | 29,458,270 |
| 2021-01-19 | $6.78 | $6.95 | $6.71 | $6.87 | $6.82 | 42,949,230 |
| 2021-01-18 | $6.68 | $6.82 | $6.63 | $6.76 | $6.71 | 30,320,570 |
| 2021-01-15 | $6.76 | $6.91 | $6.62 | $6.67 | $6.62 | 39,107,780 |
| 2021-01-14 | $6.57 | $6.87 | $6.55 | $6.76 | $6.71 | 34,067,420 |
| 2021-01-13 | $6.75 | $6.75 | $6.55 | $6.62 | $6.57 | 31,893,370 |
| 2021-01-12 | $6.76 | $6.88 | $6.66 | $6.76 | $6.71 | 30,642,080 |
| 2021-01-11 | $6.82 | $6.99 | $6.73 | $6.76 | $6.71 | 33,782,480 |
| 2021-01-08 | $6.57 | $7.03 | $6.49 | $6.87 | $6.82 | 56,171,860 |
| 2021-01-07 | $6.75 | $6.76 | $6.46 | $6.55 | $6.50 | 34,662,500 |
| 2021-01-06 | $6.98 | $6.98 | $6.73 | $6.77 | $6.72 | 33,156,170 |
| 2021-01-05 | $6.89 | $7.02 | $6.86 | $6.97 | $6.92 | 33,968,280 |
| 2021-01-04 | $6.91 | $6.96 | $6.84 | $6.90 | $6.85 | 32,139,780 |
| 2021-01-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.84 | 0 |
| 2020-12-31 | $6.66 | $6.93 | $6.66 | $6.89 | $6.84 | 38,821,830 |
| 2020-12-30 | $6.80 | $6.81 | $6.64 | $6.69 | $6.64 | 27,371,270 |
| 2020-12-29 | $6.45 | $6.95 | $6.44 | $6.74 | $6.69 | 55,867,980 |
| 2020-12-28 | $6.68 | $6.72 | $6.37 | $6.44 | $6.39 | 41,005,380 |
| 2020-12-25 | $6.66 | $6.77 | $6.60 | $6.71 | $6.66 | 19,709,330 |
| 2020-12-24 | $6.81 | $6.85 | $6.62 | $6.64 | $6.59 | 24,607,700 |
| 2020-12-23 | $6.78 | $6.86 | $6.56 | $6.86 | $6.81 | 37,521,250 |
| 2020-12-22 | $6.93 | $6.96 | $6.71 | $6.72 | $6.67 | 28,872,410 |
| 2020-12-21 | $6.94 | $7.05 | $6.85 | $6.97 | $6.92 | 20,024,380 |
| 2020-12-18 | $7.05 | $7.13 | $6.93 | $6.97 | $6.92 | 21,277,850 |
| 2020-12-17 | $6.86 | $7.02 | $6.73 | $6.99 | $6.94 | 28,068,640 |
| 2020-12-16 | $7.01 | $7.01 | $6.83 | $6.86 | $6.81 | 20,909,690 |
| 2020-12-15 | $7.05 | $7.10 | $6.96 | $6.99 | $6.94 | 17,862,840 |
| 2020-12-14 | $6.92 | $7.14 | $6.83 | $7.05 | $7.00 | 23,965,030 |
| 2020-12-11 | $7.14 | $7.18 | $6.85 | $6.92 | $6.87 | 47,801,200 |
| 2020-12-10 | $7.41 | $7.41 | $7.09 | $7.15 | $7.10 | 46,131,120 |
| 2020-12-09 | $7.63 | $7.64 | $7.40 | $7.41 | $7.35 | 35,661,200 |
| 2020-12-08 | $7.70 | $7.74 | $7.60 | $7.64 | $7.58 | 22,380,050 |
| 2020-12-07 | $7.81 | $7.81 | $7.68 | $7.69 | $7.63 | 24,699,590 |
| 2020-12-04 | $7.81 | $7.81 | $7.72 | $7.80 | $7.74 | 20,131,710 |
| 2020-12-03 | $7.87 | $7.88 | $7.79 | $7.79 | $7.73 | 23,178,930 |
| 2020-12-02 | $7.82 | $7.86 | $7.76 | $7.85 | $7.79 | 30,329,520 |
| 2020-12-01 | $7.71 | $7.84 | $7.69 | $7.81 | $7.75 | 27,155,740 |
| 2020-11-30 | $7.75 | $7.85 | $7.71 | $7.73 | $7.67 | 25,995,460 |
| 2020-11-27 | $7.80 | $7.83 | $7.65 | $7.74 | $7.68 | 25,073,610 |
| 2020-11-26 | $7.82 | $7.85 | $7.77 | $7.81 | $7.75 | 22,382,700 |
| 2020-11-25 | $7.82 | $7.93 | $7.81 | $7.84 | $7.78 | 29,252,060 |
| 2020-11-24 | $7.83 | $7.91 | $7.79 | $7.82 | $7.76 | 25,105,070 |
| 2020-11-23 | $7.86 | $7.92 | $7.75 | $7.84 | $7.78 | 31,108,620 |
| 2020-11-20 | $7.85 | $7.90 | $7.80 | $7.83 | $7.77 | 22,084,670 |
| 2020-11-19 | $7.81 | $7.88 | $7.78 | $7.88 | $7.82 | 19,998,470 |
| 2020-11-18 | $7.83 | $7.90 | $7.81 | $7.86 | $7.80 | 21,005,820 |
| 2020-11-17 | $7.83 | $7.86 | $7.74 | $7.82 | $7.76 | 22,815,550 |
| 2020-11-16 | $7.92 | $7.94 | $7.83 | $7.87 | $7.81 | 18,948,730 |
| 2020-11-13 | $7.83 | $7.90 | $7.72 | $7.88 | $7.82 | 19,590,450 |
| 2020-11-12 | $7.85 | $7.92 | $7.80 | $7.82 | $7.76 | 20,970,790 |
| 2020-11-11 | $7.97 | $7.99 | $7.81 | $7.81 | $7.75 | 30,730,770 |
| 2020-11-10 | $8.22 | $8.22 | $7.93 | $7.99 | $7.93 | 46,866,310 |
| 2020-11-09 | $8.13 | $8.29 | $8.11 | $8.21 | $8.15 | 70,630,770 |
| 2020-11-06 | $8.17 | $8.23 | $8.03 | $8.07 | $8.01 | 29,341,110 |
| 2020-11-05 | $8.06 | $8.18 | $7.94 | $8.13 | $8.07 | 37,591,600 |
| 2020-11-04 | $8.08 | $8.13 | $7.86 | $7.95 | $7.89 | 24,224,070 |
| 2020-11-03 | $7.80 | $8.16 | $7.80 | $8.04 | $7.98 | 37,582,190 |
| 2020-11-02 | $7.76 | $7.85 | $7.58 | $7.78 | $7.72 | 32,586,390 |
| 2020-10-30 | $8.15 | $8.21 | $7.75 | $7.77 | $7.71 | 40,308,990 |
| 2020-10-29 | $7.95 | $8.23 | $7.91 | $8.15 | $8.09 | 33,848,850 |
| 2020-10-28 | $7.99 | $8.10 | $7.76 | $8.10 | $8.04 | 44,562,970 |
| 2020-10-27 | $8.07 | $8.12 | $7.95 | $7.99 | $7.93 | 30,663,870 |
| 2020-10-26 | $8.19 | $8.22 | $8.06 | $8.12 | $8.06 | 23,859,110 |
| 2020-10-23 | $8.31 | $8.38 | $8.18 | $8.20 | $8.14 | 22,464,880 |
| 2020-10-22 | $8.24 | $8.37 | $8.16 | $8.31 | $8.25 | 21,489,950 |
| 2020-10-21 | $8.45 | $8.46 | $8.19 | $8.28 | $8.22 | 30,076,200 |
| 2020-10-20 | $8.36 | $8.47 | $8.28 | $8.45 | $8.39 | 37,115,050 |
| 2020-10-19 | $8.28 | $8.48 | $8.24 | $8.26 | $8.20 | 30,092,700 |
| 2020-10-16 | $8.31 | $8.35 | $8.18 | $8.25 | $8.19 | 26,473,520 |
| 2020-10-15 | $8.34 | $8.44 | $8.22 | $8.36 | $8.30 | 31,013,010 |
| 2020-10-14 | $8.48 | $8.49 | $8.32 | $8.34 | $8.28 | 31,122,560 |
| 2020-10-13 | $8.55 | $8.55 | $8.40 | $8.50 | $8.44 | 34,744,890 |
| 2020-10-12 | $8.33 | $8.56 | $8.29 | $8.55 | $8.49 | 43,137,480 |
| 2020-10-09 | $8.21 | $8.34 | $8.17 | $8.27 | $8.21 | 32,906,740 |
| 2020-10-08 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-10-07 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-10-06 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-10-05 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-10-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-10-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-09-30 | $8.14 | $8.18 | $8.01 | $8.04 | $7.98 | 24,213,630 |
| 2020-09-29 | $8.10 | $8.19 | $8.06 | $8.10 | $8.04 | 26,339,030 |
| 2020-09-28 | $8.21 | $8.23 | $8.01 | $8.03 | $7.97 | 26,225,140 |
| 2020-09-25 | $8.32 | $8.37 | $8.05 | $8.15 | $8.09 | 34,490,160 |
| 2020-09-24 | $8.60 | $8.61 | $8.25 | $8.26 | $8.20 | 59,200,110 |
| 2020-09-23 | $8.67 | $8.71 | $8.56 | $8.70 | $8.63 | 38,870,260 |
| 2020-09-22 | $8.76 | $8.83 | $8.61 | $8.64 | $8.57 | 51,998,390 |
| 2020-09-21 | $9.01 | $9.07 | $8.82 | $8.87 | $8.80 | 51,021,240 |
| 2020-09-18 | $8.88 | $9.01 | $8.71 | $8.99 | $8.92 | 64,057,550 |
| 2020-09-17 | $8.85 | $9.03 | $8.74 | $8.90 | $8.83 | 53,962,270 |
| 2020-09-16 | $8.91 | $9.07 | $8.73 | $8.85 | $8.78 | 59,888,770 |
| 2020-09-15 | $9.00 | $9.17 | $8.88 | $8.99 | $8.92 | 62,268,300 |
| 2020-09-14 | $8.79 | $9.09 | $8.71 | $9.03 | $8.96 | 87,702,830 |
| 2020-09-11 | $8.50 | $8.81 | $8.45 | $8.72 | $8.65 | 66,708,400 |
| 2020-09-10 | $9.67 | $9.68 | $8.42 | $8.60 | $8.53 | 168,927,640 |
| 2020-09-09 | $10.00 | $10.05 | $9.53 | $9.56 | $9.49 | 165,226,440 |
| 2020-09-08 | $9.74 | $10.18 | $9.64 | $10.18 | $10.10 | 181,197,790 |
| 2020-09-07 | $9.62 | $10.13 | $9.56 | $9.72 | $9.65 | 201,481,390 |
| 2020-09-04 | $9.09 | $9.68 | $9.06 | $9.61 | $9.54 | 136,692,570 |
| 2020-09-03 | $9.48 | $9.48 | $9.20 | $9.32 | $9.25 | 99,036,600 |
| 2020-09-02 | $9.09 | $9.63 | $9.06 | $9.54 | $9.47 | 191,345,420 |
| 2020-09-01 | $9.12 | $9.18 | $8.95 | $9.15 | $9.08 | 75,011,410 |
| 2020-08-31 | $9.50 | $9.52 | $9.12 | $9.16 | $9.09 | 103,626,300 |
| 2020-08-28 | $9.40 | $9.47 | $9.25 | $9.45 | $9.38 | 82,510,680 |
| 2020-08-27 | $9.11 | $9.64 | $9.05 | $9.54 | $9.47 | 126,360,750 |
| 2020-08-26 | $9.45 | $9.64 | $9.03 | $9.12 | $9.05 | 99,883,700 |
| 2020-08-25 | $9.05 | $9.35 | $8.94 | $9.31 | $9.24 | 119,721,480 |
| 2020-08-24 | $8.87 | $9.15 | $8.76 | $9.04 | $8.97 | 69,434,010 |
| 2020-08-21 | $8.80 | $8.89 | $8.69 | $8.80 | $8.73 | 31,682,800 |
| 2020-08-20 | $8.71 | $8.85 | $8.64 | $8.72 | $8.65 | 29,514,570 |
| 2020-08-19 | $9.00 | $9.00 | $8.73 | $8.76 | $8.69 | 43,685,640 |
| 2020-08-18 | $9.03 | $9.04 | $8.93 | $9.00 | $8.93 | 37,436,900 |
| 2020-08-17 | $8.86 | $9.09 | $8.82 | $9.02 | $8.95 | 57,646,240 |
| 2020-08-14 | $8.68 | $8.85 | $8.62 | $8.82 | $8.75 | 31,886,490 |
| 2020-08-13 | $8.61 | $8.89 | $8.60 | $8.74 | $8.67 | 47,707,450 |
| 2020-08-12 | $8.64 | $8.73 | $8.38 | $8.60 | $8.53 | 59,216,290 |
| 2020-08-11 | $8.95 | $8.99 | $8.60 | $8.66 | $8.59 | 52,521,840 |
| 2020-08-10 | $8.82 | $9.02 | $8.79 | $8.94 | $8.87 | 47,096,160 |
| 2020-08-07 | $9.00 | $9.01 | $8.73 | $8.85 | $8.78 | 51,491,420 |
| 2020-08-06 | $9.14 | $9.14 | $8.81 | $9.03 | $8.96 | 71,551,860 |
| 2020-08-05 | $9.19 | $9.22 | $9.01 | $9.14 | $9.07 | 49,965,960 |
| 2020-08-04 | $9.25 | $9.27 | $9.05 | $9.11 | $9.04 | 67,946,870 |
| 2020-08-03 | $8.98 | $9.28 | $8.92 | $9.25 | $9.18 | 85,569,770 |
| 2020-07-31 | $8.77 | $9.08 | $8.77 | $8.96 | $8.89 | 73,189,460 |
| 2020-07-30 | $8.98 | $9.02 | $8.78 | $8.78 | $8.71 | 60,532,810 |
| 2020-07-29 | $8.64 | $8.97 | $8.53 | $8.96 | $8.89 | 79,769,910 |
| 2020-07-28 | $8.63 | $8.72 | $8.52 | $8.65 | $8.58 | 49,442,250 |
| 2020-07-27 | $8.61 | $8.69 | $8.42 | $8.57 | $8.50 | 52,161,440 |
| 2020-07-24 | $9.00 | $9.15 | $8.53 | $8.58 | $8.51 | 98,107,340 |
| 2020-07-23 | $9.14 | $9.26 | $8.75 | $9.04 | $8.97 | 107,871,930 |
| 2020-07-22 | $9.01 | $9.43 | $9.01 | $9.25 | $9.18 | 124,635,140 |
| 2020-07-21 | $8.99 | $9.27 | $8.95 | $9.07 | $9.00 | 96,676,220 |
| 2020-07-20 | $9.12 | $9.20 | $8.63 | $9.12 | $9.05 | 192,509,720 |
| 2020-07-17 | $10.13 | $10.13 | $9.30 | $9.52 | $9.45 | 124,818,610 |
| 2020-07-16 | $9.88 | $10.71 | $9.70 | $9.82 | $9.75 | 185,124,880 |
| 2020-07-15 | $10.64 | $10.73 | $9.75 | $9.78 | $9.71 | 152,475,520 |
| 2020-07-14 | $10.94 | $11.03 | $10.32 | $10.59 | $10.51 | 129,573,560 |
| 2020-07-13 | $10.17 | $11.20 | $10.17 | $10.94 | $10.86 | 165,491,210 |
| 2020-07-10 | $10.60 | $10.88 | $10.17 | $10.26 | $10.18 | 144,734,440 |
| 2020-07-09 | $10.14 | $10.66 | $10.06 | $10.50 | $10.42 | 164,961,480 |
| 2020-07-08 | $9.94 | $10.39 | $9.92 | $10.18 | $10.10 | 129,115,440 |
| 2020-07-07 | $10.16 | $10.80 | $9.97 | $9.98 | $9.90 | 186,601,760 |
| 2020-07-06 | $9.73 | $10.20 | $9.73 | $10.07 | $9.99 | 172,246,930 |
| 2020-07-03 | $9.44 | $9.87 | $9.33 | $9.72 | $9.65 | 235,138,540 |
| 2020-07-02 | $8.50 | $9.36 | $8.48 | $9.36 | $9.29 | 224,517,950 |
| 2020-07-01 | $8.55 | $8.68 | $8.36 | $8.51 | $8.45 | 54,697,630 |
| 2020-06-30 | $8.47 | $8.58 | $8.43 | $8.49 | $8.43 | 47,900,400 |
| 2020-06-29 | $8.66 | $8.66 | $8.37 | $8.40 | $8.34 | 62,237,100 |
| 2020-06-26 | $8.79 | $8.79 | $8.79 | $8.79 | $8.72 | 0 |
| 2020-06-25 | $8.79 | $8.79 | $8.79 | $8.79 | $8.72 | 0 |
| 2020-06-24 | $8.77 | $9.00 | $8.74 | $8.79 | $8.72 | 65,582,740 |
| 2020-06-23 | $8.97 | $8.98 | $8.69 | $8.77 | $8.70 | 70,671,920 |
| 2020-06-22 | $8.62 | $9.06 | $8.62 | $8.99 | $8.92 | 118,647,690 |
| 2020-06-19 | $8.49 | $8.63 | $8.42 | $8.57 | $8.50 | 61,710,340 |
| 2020-06-18 | $8.59 | $8.68 | $8.46 | $8.53 | $8.47 | 56,501,060 |
| 2020-06-17 | $8.58 | $8.73 | $8.39 | $8.62 | $8.55 | 92,437,560 |
| 2020-06-16 | $8.79 | $8.84 | $8.46 | $8.60 | $8.53 | 106,944,050 |
| 2020-06-15 | $8.72 | $8.95 | $8.65 | $8.65 | $8.58 | 147,851,210 |
| 2020-06-12 | $7.94 | $8.92 | $7.93 | $8.80 | $8.73 | 231,914,610 |
| 2020-06-11 | $8.10 | $8.33 | $8.07 | $8.11 | $8.05 | 81,714,000 |
| 2020-06-10 | $7.98 | $8.25 | $7.94 | $8.14 | $8.08 | 83,094,430 |
| 2020-06-09 | $7.84 | $7.98 | $7.75 | $7.95 | $7.89 | 42,463,680 |
| 2020-06-08 | $7.99 | $8.05 | $7.81 | $7.83 | $7.77 | 47,636,660 |
| 2020-06-05 | $7.92 | $7.97 | $7.86 | $7.95 | $7.89 | 34,379,400 |
| 2020-06-04 | $8.10 | $8.13 | $7.81 | $7.94 | $7.88 | 66,654,420 |
| 2020-06-03 | $8.28 | $8.31 | $8.09 | $8.11 | $8.05 | 69,357,550 |
| 2020-06-02 | $8.11 | $8.31 | $8.04 | $8.30 | $8.24 | 79,784,590 |
| 2020-06-01 | $7.96 | $8.17 | $7.88 | $8.11 | $8.05 | 68,197,080 |
| 2020-05-29 | $7.72 | $7.85 | $7.68 | $7.79 | $7.70 | 31,702,930 |
| 2020-05-28 | $7.78 | $7.87 | $7.58 | $7.76 | $7.67 | 34,679,790 |
| 2020-05-27 | $7.90 | $7.96 | $7.75 | $7.78 | $7.69 | 32,494,270 |
| 2020-05-26 | $7.80 | $7.96 | $7.78 | $7.96 | $7.87 | 26,835,220 |
| 2020-05-25 | $7.77 | $7.86 | $7.72 | $7.78 | $7.69 | 19,276,590 |
| 2020-05-22 | $7.80 | $7.92 | $7.70 | $7.76 | $7.67 | 28,265,550 |
| 2020-05-21 | $8.02 | $8.05 | $7.82 | $7.84 | $7.75 | 32,557,500 |
| 2020-05-20 | $7.98 | $8.13 | $7.87 | $7.98 | $7.89 | 42,310,870 |
| 2020-05-19 | $8.00 | $8.06 | $7.91 | $7.98 | $7.89 | 36,640,210 |
| 2020-05-18 | $8.11 | $8.15 | $7.83 | $7.90 | $7.81 | 46,591,810 |
| 2020-05-15 | $8.25 | $8.31 | $8.07 | $8.11 | $8.02 | 46,740,030 |
| 2020-05-14 | $8.35 | $8.40 | $8.17 | $8.20 | $8.11 | 45,734,840 |
| 2020-05-13 | $8.48 | $8.49 | $8.38 | $8.42 | $8.33 | 34,353,300 |
| 2020-05-12 | $8.57 | $8.62 | $8.30 | $8.54 | $8.44 | 42,061,760 |
| 2020-05-11 | $8.53 | $8.64 | $8.47 | $8.58 | $8.48 | 51,886,530 |
| 2020-05-08 | $8.51 | $8.58 | $8.36 | $8.53 | $8.43 | 52,475,520 |
| 2020-05-07 | $8.46 | $8.64 | $8.33 | $8.36 | $8.27 | 56,303,670 |
| 2020-05-06 | $8.09 | $8.46 | $8.05 | $8.46 | $8.36 | 60,950,820 |
| 2020-05-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-05-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-05-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-04-30 | $7.80 | $8.25 | $7.80 | $8.20 | $8.11 | 63,579,730 |
| 2020-04-29 | $7.83 | $7.96 | $7.67 | $7.74 | $7.65 | 43,738,490 |
| 2020-04-28 | $8.07 | $8.08 | $7.43 | $7.88 | $7.79 | 88,951,130 |
| 2020-04-27 | $8.59 | $8.67 | $8.22 | $8.22 | $8.13 | 77,830,550 |
| 2020-04-24 | $8.60 | $8.73 | $8.21 | $8.23 | $8.14 | 77,426,670 |
| 2020-04-23 | $8.97 | $9.00 | $8.67 | $8.68 | $8.58 | 73,527,870 |
| 2020-04-22 | $8.80 | $9.25 | $8.72 | $8.99 | $8.89 | 114,135,730 |
| 2020-04-21 | $8.44 | $9.10 | $8.39 | $8.93 | $8.83 | 144,451,970 |
| 2020-04-20 | $8.23 | $8.53 | $8.19 | $8.47 | $8.37 | 86,216,950 |
| 2020-04-17 | $8.20 | $8.38 | $8.11 | $8.16 | $8.07 | 56,772,850 |
| 2020-04-16 | $8.07 | $8.20 | $8.01 | $8.15 | $8.06 | 33,491,160 |
| 2020-04-15 | $8.12 | $8.25 | $8.06 | $8.07 | $7.98 | 41,121,660 |
| 2020-04-14 | $7.94 | $8.18 | $7.94 | $8.15 | $8.06 | 33,804,910 |
| 2020-04-13 | $8.03 | $8.03 | $7.90 | $7.91 | $7.82 | 27,102,350 |
| 2020-04-10 | $8.30 | $8.40 | $7.99 | $8.06 | $7.97 | 69,343,180 |
| 2020-04-09 | $8.08 | $8.60 | $8.04 | $8.39 | $8.30 | 105,059,270 |
| 2020-04-08 | $8.12 | $8.16 | $7.97 | $8.04 | $7.95 | 87,806,600 |
| 2020-04-07 | $8.36 | $8.40 | $8.26 | $8.35 | $8.26 | 50,719,600 |
| 2020-04-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-04-03 | $8.12 | $8.36 | $8.01 | $8.20 | $8.11 | 56,158,790 |
| 2020-04-02 | $7.74 | $8.17 | $7.73 | $8.17 | $8.08 | 51,268,970 |
| 2020-04-01 | $7.77 | $8.03 | $7.76 | $7.82 | $7.73 | 37,287,800 |
| 2020-03-31 | $7.97 | $8.01 | $7.78 | $7.80 | $7.71 | 29,017,220 |
| 2020-03-30 | $7.96 | $7.96 | $7.68 | $7.84 | $7.75 | 41,355,130 |
| 2020-03-27 | $8.17 | $8.23 | $8.02 | $8.06 | $7.97 | 43,677,990 |
| 2020-03-26 | $8.15 | $8.22 | $7.98 | $8.05 | $7.96 | 43,990,840 |
| 2020-03-25 | $8.25 | $8.30 | $8.06 | $8.16 | $8.07 | 72,226,830 |
| 2020-03-24 | $7.91 | $8.11 | $7.78 | $8.07 | $7.98 | 72,198,990 |
| 2020-03-23 | $7.89 | $8.04 | $7.70 | $7.75 | $7.66 | 59,689,460 |
| 2020-03-20 | $8.35 | $8.40 | $8.07 | $8.17 | $8.08 | 70,674,950 |
| 2020-03-19 | $8.18 | $8.33 | $7.96 | $8.27 | $8.18 | 84,906,110 |
| 2020-03-18 | $8.59 | $8.64 | $8.13 | $8.13 | $8.04 | 84,396,460 |
| 2020-03-17 | $8.64 | $8.76 | $8.11 | $8.48 | $8.38 | 69,567,050 |
| 2020-03-16 | $9.56 | $9.61 | $8.52 | $8.55 | $8.45 | 150,095,300 |
| 2020-03-13 | $9.05 | $9.64 | $9.05 | $9.47 | $9.36 | 86,963,480 |
| 2020-03-12 | $9.57 | $9.85 | $9.42 | $9.65 | $9.54 | 67,787,070 |
| 2020-03-11 | $9.82 | $10.17 | $9.65 | $9.69 | $9.58 | 107,039,930 |
| 2020-03-10 | $9.25 | $9.90 | $9.10 | $9.78 | $9.67 | 109,957,920 |
| 2020-03-09 | $9.93 | $10.08 | $9.28 | $9.29 | $9.19 | 147,548,840 |
| 2020-03-06 | $10.20 | $10.62 | $10.15 | $10.31 | $10.19 | 84,288,290 |
| 2020-03-05 | $10.80 | $10.93 | $10.26 | $10.43 | $10.31 | 125,271,770 |
| 2020-03-04 | $10.02 | $10.37 | $9.88 | $10.28 | $10.16 | 94,397,450 |
| 2020-03-03 | $10.26 | $10.65 | $10.00 | $10.12 | $10.01 | 126,173,950 |
| 2020-03-02 | $9.79 | $10.28 | $9.68 | $10.05 | $9.94 | 130,657,480 |
| 2020-02-28 | $10.40 | $10.63 | $9.79 | $9.79 | $9.68 | 175,370,830 |
| 2020-02-27 | $11.21 | $11.50 | $10.38 | $10.88 | $10.76 | 263,530,380 |
| 2020-02-26 | $10.33 | $11.58 | $10.02 | $11.20 | $11.07 | 351,071,090 |
| 2020-02-25 | $10.46 | $10.64 | $9.80 | $10.53 | $10.41 | 191,041,970 |
| 2020-02-24 | $10.51 | $11.05 | $10.22 | $10.80 | $10.68 | 213,120,420 |
| 2020-02-21 | $10.00 | $10.78 | $9.95 | $10.40 | $10.28 | 189,626,750 |
| 2020-02-20 | $9.85 | $10.05 | $9.71 | $9.95 | $9.84 | 119,401,620 |
| 2020-02-19 | $9.85 | $10.13 | $9.60 | $9.66 | $9.55 | 136,026,340 |
| 2020-02-18 | $9.59 | $10.26 | $9.51 | $9.92 | $9.81 | 147,660,700 |
| 2020-02-17 | $9.41 | $9.72 | $9.22 | $9.59 | $9.48 | 123,379,840 |
| 2020-02-14 | $9.50 | $9.58 | $9.15 | $9.25 | $9.15 | 126,224,780 |
| 2020-02-13 | $9.59 | $9.83 | $9.25 | $9.68 | $9.57 | 159,536,210 |
| 2020-02-12 | $8.84 | $9.70 | $8.56 | $9.56 | $9.45 | 179,488,540 |
| 2020-02-11 | $8.66 | $9.10 | $8.55 | $8.84 | $8.74 | 138,289,260 |
| 2020-02-10 | $8.80 | $9.06 | $8.46 | $8.59 | $8.49 | 162,687,510 |
| 2020-02-07 | $7.82 | $8.68 | $7.79 | $8.68 | $8.58 | 156,937,730 |
| 2020-02-06 | $7.49 | $8.03 | $7.40 | $7.89 | $7.80 | 101,134,390 |
| 2020-02-05 | $7.30 | $7.64 | $7.30 | $7.46 | $7.38 | 72,651,560 |
| 2020-02-04 | $6.70 | $7.34 | $6.70 | $7.27 | $7.19 | 89,968,690 |
| 2020-02-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.30 | 10,108,200 |
| 2020-01-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-01-30 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-01-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-01-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-01-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-01-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
| 2020-01-23 | $8.56 | $8.67 | $8.07 | $8.20 | $8.11 | 86,463,140 |
| 2020-01-22 | $8.61 | $8.75 | $8.41 | $8.66 | $8.56 | 123,537,990 |
| 2020-01-21 | $9.13 | $9.30 | $8.96 | $8.96 | $8.86 | 86,411,370 |
| 2020-01-20 | $9.86 | $10.02 | $9.68 | $9.96 | $9.85 | 49,802,820 |
| 2020-01-17 | $9.88 | $10.02 | $9.83 | $9.85 | $9.74 | 42,947,900 |
| 2020-01-16 | $9.94 | $10.06 | $9.84 | $9.85 | $9.74 | 46,862,520 |
| 2020-01-15 | $10.05 | $10.08 | $9.85 | $9.97 | $9.86 | 52,158,340 |
| 2020-01-14 | $10.15 | $10.33 | $10.04 | $10.05 | $9.94 | 75,416,590 |
| 2020-01-13 | $10.00 | $10.14 | $9.84 | $10.14 | $10.03 | 58,418,160 |
| 2020-01-10 | $10.26 | $10.29 | $9.96 | $10.09 | $9.98 | 71,032,240 |
| 2020-01-09 | $9.90 | $10.26 | $9.90 | $10.22 | $10.11 | 117,609,760 |
| 2020-01-08 | $10.11 | $10.12 | $9.77 | $9.81 | $9.70 | 84,121,350 |
| 2020-01-07 | $9.93 | $10.23 | $9.91 | $10.18 | $10.07 | 98,327,170 |
| 2020-01-06 | $9.72 | $10.07 | $9.69 | $9.94 | $9.83 | 77,236,090 |
| 2020-01-03 | $9.96 | $9.97 | $9.75 | $9.84 | $9.73 | 57,297,100 |
| 2020-01-02 | $9.59 | $9.93 | $9.57 | $9.84 | $9.73 | 80,685,830 |
| 2020-01-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.42 | 0 |
| 2019-12-31 | $9.51 | $9.59 | $9.44 | $9.53 | $9.42 | 31,253,720 |
| 2019-12-30 | $9.41 | $9.55 | $9.18 | $9.51 | $9.40 | 48,102,770 |
| 2019-12-27 | $9.55 | $9.75 | $9.47 | $9.49 | $9.38 | 56,302,790 |
| 2019-12-26 | $9.55 | $9.55 | $9.36 | $9.53 | $9.42 | 44,119,830 |
| 2019-12-25 | $9.53 | $9.62 | $9.42 | $9.51 | $9.40 | 43,165,750 |
| 2019-12-24 | $9.37 | $9.57 | $9.36 | $9.55 | $9.44 | 35,948,160 |
| 2019-12-23 | $9.61 | $9.68 | $9.32 | $9.33 | $9.23 | 56,340,730 |
| 2019-12-20 | $10.13 | $10.16 | $9.66 | $9.67 | $9.56 | 90,740,560 |
| 2019-12-19 | $10.10 | $10.34 | $9.92 | $10.10 | $9.99 | 88,840,530 |
| 2019-12-18 | $9.61 | $10.23 | $9.57 | $10.08 | $9.97 | 128,955,810 |
| 2019-12-17 | $9.59 | $9.78 | $9.55 | $9.65 | $9.54 | 86,153,460 |
| 2019-12-16 | $9.27 | $9.57 | $9.24 | $9.54 | $9.43 | 86,097,200 |
| 2019-12-13 | $9.31 | $9.33 | $9.15 | $9.25 | $9.15 | 58,300,930 |
| 2019-12-12 | $9.00 | $9.32 | $8.97 | $9.23 | $9.13 | 75,960,080 |
| 2019-12-11 | $9.15 | $9.20 | $9.01 | $9.01 | $8.91 | 38,925,850 |
| 2019-12-10 | $9.06 | $9.19 | $9.02 | $9.18 | $9.08 | 40,214,960 |
| 2019-12-09 | $9.11 | $9.21 | $9.05 | $9.11 | $9.01 | 36,383,130 |
| 2019-12-06 | $9.09 | $9.12 | $8.97 | $9.08 | $8.98 | 29,484,230 |
| 2019-12-05 | $9.03 | $9.14 | $9.02 | $9.07 | $8.97 | 34,461,410 |
| 2019-12-04 | $8.93 | $9.06 | $8.92 | $9.00 | $8.90 | 26,895,310 |
| 2019-12-03 | $8.83 | $9.04 | $8.71 | $9.04 | $8.94 | 32,724,340 |
| 2019-12-02 | $8.84 | $9.02 | $8.80 | $8.91 | $8.81 | 29,979,520 |
| 2019-11-29 | $8.70 | $8.84 | $8.65 | $8.84 | $8.74 | 22,720,170 |
| 2019-11-28 | $8.81 | $8.88 | $8.67 | $8.70 | $8.60 | 19,216,500 |
| 2019-11-27 | $8.74 | $8.89 | $8.61 | $8.82 | $8.72 | 30,095,180 |
| 2019-11-26 | $8.75 | $8.84 | $8.70 | $8.75 | $8.65 | 19,047,920 |
| 2019-11-25 | $8.79 | $8.83 | $8.67 | $8.73 | $8.63 | 21,219,000 |
| 2019-11-22 | $8.94 | $9.07 | $8.75 | $8.78 | $8.68 | 33,374,490 |
| 2019-11-21 | $8.91 | $9.05 | $8.82 | $8.96 | $8.86 | 23,258,730 |
| 2019-11-20 | $9.18 | $9.24 | $8.95 | $8.96 | $8.86 | 50,746,520 |
| 2019-11-19 | $8.83 | $9.26 | $8.79 | $9.19 | $9.09 | 67,977,840 |
| 2019-11-18 | $8.67 | $8.90 | $8.65 | $8.83 | $8.73 | 28,039,120 |
| 2019-11-15 | $8.75 | $8.93 | $8.61 | $8.73 | $8.63 | 39,285,170 |
| 2019-11-14 | $8.77 | $8.85 | $8.55 | $8.75 | $8.65 | 38,029,020 |
| 2019-11-13 | $8.53 | $8.98 | $8.47 | $8.84 | $8.74 | 53,528,040 |
| 2019-11-12 | $8.49 | $8.60 | $8.41 | $8.59 | $8.49 | 30,429,020 |
| 2019-11-11 | $8.79 | $8.79 | $8.43 | $8.45 | $8.35 | 41,170,310 |
| 2019-11-08 | $9.05 | $9.08 | $8.82 | $8.84 | $8.74 | 43,638,490 |
| 2019-11-07 | $8.92 | $9.05 | $8.80 | $9.00 | $8.90 | 37,201,460 |
| 2019-11-06 | $9.12 | $9.23 | $8.85 | $8.92 | $8.82 | 58,147,660 |
| 2019-11-05 | $9.50 | $9.50 | $9.09 | $9.16 | $9.06 | 83,929,340 |
| 2019-11-04 | $9.64 | $9.77 | $9.52 | $9.56 | $9.45 | 37,141,950 |
| 2019-11-01 | $9.48 | $9.72 | $9.42 | $9.68 | $9.57 | 32,743,780 |
| 2019-10-31 | $9.68 | $9.71 | $9.50 | $9.53 | $9.42 | 33,341,540 |
| 2019-10-30 | $9.80 | $9.82 | $9.61 | $9.63 | $9.52 | 44,182,130 |
| 2019-10-29 | $10.28 | $10.28 | $9.88 | $9.89 | $9.78 | 74,407,380 |
| 2019-10-28 | $10.50 | $10.64 | $10.19 | $10.32 | $10.20 | 111,868,670 |
| 2019-10-25 | $9.72 | $9.89 | $9.63 | $9.88 | $9.77 | 30,760,330 |
| 2019-10-24 | $9.70 | $9.76 | $9.61 | $9.73 | $9.62 | 20,641,270 |
| 2019-10-23 | $9.87 | $9.90 | $9.68 | $9.70 | $9.59 | 26,194,030 |
| 2019-10-22 | $9.72 | $9.88 | $9.71 | $9.86 | $9.75 | 32,167,090 |
| 2019-10-21 | $9.74 | $9.74 | $9.48 | $9.69 | $9.58 | 33,193,300 |
| 2019-10-18 | $10.03 | $10.11 | $9.69 | $9.71 | $9.60 | 51,729,740 |
| 2019-10-17 | $10.01 | $10.12 | $9.96 | $10.03 | $9.92 | 27,403,580 |
| 2019-10-16 | $10.08 | $10.19 | $10.02 | $10.04 | $9.93 | 36,588,240 |
| 2019-10-15 | $10.30 | $10.35 | $10.05 | $10.07 | $9.96 | 75,362,570 |
| 2019-10-14 | $10.58 | $10.66 | $10.45 | $10.56 | $10.44 | 65,452,780 |
| 2019-10-11 | $10.30 | $10.60 | $10.07 | $10.43 | $10.31 | 76,167,370 |
| 2019-10-10 | $10.12 | $10.32 | $10.08 | $10.30 | $10.18 | 54,331,300 |
| 2019-10-09 | $9.93 | $10.13 | $9.88 | $10.13 | $10.02 | 47,338,850 |
| 2019-10-08 | $10.05 | $10.18 | $9.98 | $10.00 | $9.89 | 41,182,590 |
| 2019-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2019-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2019-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2019-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2019-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2019-09-30 | $10.21 | $10.30 | $9.98 | $10.00 | $9.89 | 54,330,490 |
| 2019-09-27 | $10.19 | $10.36 | $10.14 | $10.21 | $10.10 | 53,655,130 |
| 2019-09-26 | $10.66 | $10.69 | $10.13 | $10.15 | $10.04 | 81,204,400 |
| 2019-09-25 | $10.68 | $10.90 | $10.59 | $10.60 | $10.48 | 77,309,370 |
| 2019-09-24 | $10.69 | $10.96 | $10.61 | $10.75 | $10.63 | 99,722,520 |
| 2019-09-23 | $10.92 | $10.92 | $10.44 | $10.64 | $10.52 | 154,743,500 |
| 2019-09-20 | $11.62 | $11.64 | $11.32 | $11.34 | $11.21 | 65,034,790 |
| 2019-09-19 | $11.38 | $11.53 | $11.18 | $11.47 | $11.34 | 72,850,550 |
| 2019-09-18 | $11.60 | $11.63 | $11.21 | $11.31 | $11.18 | 75,669,450 |
| 2019-09-17 | $12.18 | $12.20 | $11.43 | $11.49 | $11.36 | 161,074,930 |
| 2019-09-16 | $12.30 | $12.62 | $12.15 | $12.28 | $12.14 | 118,666,200 |
| 2019-09-13 | $12.27 | $12.27 | $12.27 | $12.27 | $12.13 | 0 |
| 2019-09-12 | $11.95 | $12.55 | $11.91 | $12.27 | $12.13 | 152,059,950 |
| 2019-09-11 | $11.95 | $12.07 | $11.75 | $11.92 | $11.79 | 96,670,460 |
| 2019-09-10 | $12.20 | $12.34 | $11.75 | $12.00 | $11.87 | 155,536,900 |
| 2019-09-09 | $11.43 | $12.36 | $11.17 | $12.14 | $12.00 | 211,090,950 |
| 2019-09-06 | $11.21 | $11.59 | $11.03 | $11.25 | $11.12 | 180,003,210 |
| 2019-09-05 | $10.49 | $11.44 | $10.46 | $11.07 | $10.95 | 243,948,460 |
| 2019-09-04 | $10.30 | $10.46 | $10.18 | $10.40 | $10.28 | 66,859,380 |
| 2019-09-03 | $10.30 | $10.53 | $10.20 | $10.41 | $10.29 | 82,445,890 |
| 2019-09-02 | $10.05 | $10.33 | $9.78 | $10.31 | $10.19 | 81,060,370 |
| 2019-08-30 | $10.08 | $10.40 | $9.92 | $10.03 | $9.92 | 85,955,590 |
| 2019-08-29 | $9.95 | $10.24 | $9.88 | $10.01 | $9.90 | 61,779,950 |
| 2019-08-28 | $9.96 | $10.03 | $9.85 | $9.91 | $9.80 | 35,914,740 |
| 2019-08-27 | $9.86 | $10.15 | $9.84 | $10.00 | $9.89 | 49,905,970 |
| 2019-08-26 | $9.70 | $9.89 | $9.65 | $9.78 | $9.67 | 38,522,770 |
| 2019-08-23 | $10.08 | $10.20 | $9.96 | $10.00 | $9.89 | 41,405,460 |
| 2019-08-22 | $10.27 | $10.27 | $10.02 | $10.14 | $10.03 | 45,928,290 |
| 2019-08-21 | $10.10 | $10.40 | $9.96 | $10.24 | $10.12 | 88,887,870 |
| 2019-08-20 | $10.20 | $10.32 | $9.98 | $10.03 | $9.92 | 85,665,900 |
| 2019-08-19 | $9.66 | $10.43 | $9.61 | $10.23 | $10.11 | 111,505,610 |
| 2019-08-16 | $9.51 | $9.76 | $9.49 | $9.64 | $9.53 | 56,010,850 |
| 2019-08-15 | $9.13 | $9.56 | $9.06 | $9.56 | $9.45 | 50,922,770 |
| 2019-08-14 | $9.53 | $9.65 | $9.37 | $9.40 | $9.29 | 39,853,660 |
| 2019-08-13 | $9.47 | $9.50 | $9.31 | $9.36 | $9.25 | 27,567,420 |
| 2019-08-12 | $9.32 | $9.58 | $9.16 | $9.55 | $9.44 | 45,530,810 |
| 2019-08-09 | $9.63 | $9.66 | $9.25 | $9.29 | $9.19 | 36,745,200 |
| 2019-08-08 | $9.56 | $9.62 | $9.49 | $9.53 | $9.42 | 27,507,300 |
| 2019-08-07 | $9.77 | $9.79 | $9.44 | $9.48 | $9.37 | 35,573,210 |
| 2019-08-06 | $9.91 | $9.94 | $9.34 | $9.69 | $9.58 | 66,809,320 |
| 2019-08-05 | $10.16 | $10.42 | $10.12 | $10.13 | $10.02 | 39,457,340 |
| 2019-08-02 | $10.25 | $10.35 | $10.11 | $10.20 | $10.09 | 53,253,970 |
| 2019-08-01 | $10.55 | $10.69 | $10.47 | $10.52 | $10.40 | 35,665,120 |
| 2019-07-31 | $10.80 | $10.83 | $10.62 | $10.63 | $10.51 | 40,584,550 |
| 2019-07-30 | $10.66 | $11.03 | $10.65 | $10.85 | $10.73 | 59,734,740 |
| 2019-07-29 | $10.62 | $10.81 | $10.61 | $10.72 | $10.60 | 39,067,360 |
| 2019-07-26 | $10.63 | $10.72 | $10.58 | $10.63 | $10.51 | 30,740,000 |
| 2019-07-25 | $10.81 | $10.84 | $10.55 | $10.69 | $10.57 | 51,810,560 |
| 2019-07-24 | $10.33 | $10.79 | $10.32 | $10.68 | $10.56 | 71,840,400 |
| 2019-07-23 | $10.15 | $10.29 | $10.13 | $10.28 | $10.16 | 24,623,690 |
| 2019-07-22 | $10.53 | $10.55 | $10.06 | $10.12 | $10.01 | 43,958,440 |
| 2019-07-19 | $10.55 | $10.64 | $10.44 | $10.49 | $10.37 | 32,932,920 |
| 2019-07-18 | $10.59 | $10.65 | $10.37 | $10.47 | $10.35 | 36,967,890 |
| 2019-07-17 | $10.65 | $10.84 | $10.60 | $10.70 | $10.58 | 44,101,500 |
| 2019-07-16 | $10.61 | $10.76 | $10.55 | $10.61 | $10.49 | 30,152,050 |
| 2019-07-15 | $10.34 | $10.78 | $10.11 | $10.65 | $10.53 | 57,263,920 |
| 2019-07-12 | $10.41 | $10.46 | $10.28 | $10.37 | $10.25 | 27,034,080 |
| 2019-07-11 | $10.37 | $10.46 | $10.26 | $10.37 | $10.25 | 32,340,680 |
| 2019-07-10 | $10.49 | $10.51 | $10.21 | $10.28 | $10.16 | 34,656,080 |
| 2019-07-09 | $10.62 | $10.71 | $10.23 | $10.46 | $10.34 | 51,343,020 |
| 2019-07-08 | $11.11 | $11.12 | $10.57 | $10.63 | $10.51 | 72,013,070 |
| 2019-07-05 | $11.15 | $11.27 | $11.13 | $11.18 | $11.05 | 38,160,660 |
| 2019-07-04 | $11.20 | $11.25 | $11.06 | $11.15 | $11.02 | 42,582,960 |
| 2019-07-03 | $11.45 | $11.45 | $11.11 | $11.17 | $11.04 | 68,275,430 |
| 2019-07-02 | $11.44 | $11.62 | $11.36 | $11.45 | $11.32 | 96,558,310 |
| 2019-07-01 | $11.06 | $11.74 | $10.93 | $11.57 | $11.44 | 160,797,820 |
| 2019-06-28 | $10.95 | $10.97 | $10.68 | $10.78 | $10.66 | 50,484,670 |
| 2019-06-27 | $10.85 | $11.02 | $10.80 | $11.00 | $10.88 | 60,050,080 |
| 2019-06-26 | $10.75 | $10.93 | $10.72 | $10.80 | $10.68 | 35,828,410 |
| 2019-06-25 | $11.00 | $11.04 | $10.67 | $10.88 | $10.76 | 57,475,260 |
| 2019-06-24 | $11.20 | $11.37 | $10.95 | $11.11 | $10.99 | 65,527,780 |
| 2019-06-21 | $11.26 | $11.34 | $10.95 | $11.11 | $10.99 | 92,675,920 |
| 2019-06-20 | $10.67 | $11.07 | $10.60 | $10.95 | $10.83 | 70,945,890 |
| 2019-06-19 | $10.90 | $11.02 | $10.70 | $10.70 | $10.58 | 81,271,710 |
| 2019-06-18 | $10.67 | $10.73 | $10.39 | $10.55 | $10.43 | 38,263,730 |
| 2019-06-17 | $10.64 | $10.85 | $10.55 | $10.66 | $10.54 | 41,368,760 |
| 2019-06-14 | $11.21 | $11.29 | $10.68 | $10.69 | $10.57 | 71,774,570 |
| 2019-06-13 | $11.00 | $11.23 | $10.96 | $10.99 | $10.87 | 57,909,940 |
| 2019-06-12 | $11.25 | $11.32 | $11.04 | $11.06 | $10.94 | 83,699,320 |
| 2019-06-11 | $10.90 | $11.42 | $10.75 | $11.36 | $11.23 | 123,105,270 |
| 2019-06-10 | $10.82 | $11.11 | $10.57 | $10.98 | $10.86 | 90,816,230 |
| 2019-06-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.63 | 0 |
| 2019-06-06 | $10.57 | $11.30 | $10.14 | $10.75 | $10.63 | 106,951,720 |
| 2019-06-05 | $10.59 | $10.75 | $10.37 | $10.56 | $10.44 | 60,223,630 |
| 2019-06-04 | $10.41 | $10.67 | $10.31 | $10.47 | $10.35 | 54,457,140 |
| 2019-06-03 | $10.52 | $10.60 | $10.17 | $10.39 | $10.27 | 61,843,770 |
| 2019-05-31 | $10.65 | $10.77 | $10.47 | $10.51 | $10.39 | 50,160,730 |
| 2019-05-30 | $10.85 | $10.86 | $10.50 | $10.68 | $10.56 | 67,613,560 |
| 2019-05-29 | $10.89 | $11.05 | $10.84 | $10.94 | $10.82 | 61,649,730 |
| 2019-05-28 | $11.18 | $11.22 | $10.81 | $11.04 | $10.92 | 98,775,560 |
| 2019-05-27 | $10.59 | $11.15 | $10.51 | $11.11 | $10.99 | 131,568,970 |
| 2019-05-24 | $10.35 | $11.14 | $10.34 | $10.67 | $10.55 | 126,847,880 |
| 2019-05-23 | $10.74 | $10.74 | $10.21 | $10.31 | $10.19 | 80,201,390 |
| 2019-05-22 | $10.56 | $10.93 | $10.47 | $10.76 | $10.64 | 99,362,710 |
| 2019-05-21 | $10.49 | $10.73 | $10.28 | $10.60 | $10.48 | 83,136,680 |
| 2019-05-20 | $10.15 | $10.55 | $10.05 | $10.36 | $10.24 | 90,256,790 |
| 2019-05-17 | $10.69 | $10.88 | $9.96 | $9.98 | $9.87 | 103,906,890 |
| 2019-05-16 | $10.79 | $10.82 | $10.49 | $10.71 | $10.59 | 78,107,220 |
| 2019-05-15 | $10.97 | $11.08 | $10.65 | $10.81 | $10.69 | 95,702,910 |
| 2019-05-14 | $10.55 | $10.94 | $10.55 | $10.68 | $10.56 | 119,466,430 |
| 2019-05-13 | $10.50 | $10.66 | $10.33 | $10.43 | $10.31 | 75,962,620 |
| 2019-05-10 | $10.21 | $10.86 | $9.90 | $10.73 | $10.61 | 140,409,010 |
| 2019-05-09 | $9.98 | $10.38 | $9.97 | $10.09 | $9.98 | 75,888,870 |
| 2019-05-08 | $9.80 | $10.39 | $9.72 | $10.14 | $10.03 | 92,405,360 |
| 2019-05-07 | $10.23 | $10.32 | $9.79 | $10.10 | $9.99 | 115,615,380 |
| 2019-05-06 | $10.50 | $10.90 | $9.94 | $10.05 | $9.94 | 121,594,970 |
| 2019-05-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.85 | 0 |
| 2019-05-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.85 | 0 |
| 2019-05-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.85 | 0 |
| 2019-04-30 | $11.18 | $11.37 | $10.79 | $10.97 | $10.85 | 118,326,250 |
| 2019-04-29 | $12.72 | $12.80 | $11.47 | $11.47 | $11.34 | 155,180,520 |
| 2019-04-26 | $12.68 | $13.23 | $12.64 | $12.74 | $12.60 | 109,126,800 |
| 2019-04-25 | $13.50 | $13.74 | $12.70 | $12.73 | $12.59 | 127,638,410 |
| 2019-04-24 | $12.99 | $13.71 | $12.92 | $13.60 | $13.45 | 141,669,390 |
| 2019-04-23 | $13.10 | $13.37 | $12.90 | $12.92 | $12.75 | 78,702,180 |
| 2019-04-22 | $13.73 | $13.74 | $13.08 | $13.10 | $12.92 | 122,513,720 |
| 2019-04-19 | $13.40 | $13.90 | $13.30 | $13.71 | $13.53 | 126,397,430 |
| 2019-04-18 | $13.93 | $14.01 | $13.51 | $13.51 | $13.33 | 147,081,600 |
| 2019-04-17 | $13.55 | $14.37 | $13.41 | $14.06 | $13.87 | 252,665,140 |
| 2019-04-16 | $12.80 | $13.56 | $12.53 | $13.44 | $13.26 | 142,147,590 |
| 2019-04-15 | $13.90 | $13.90 | $13.02 | $13.06 | $12.88 | 157,502,720 |
| 2019-04-12 | $13.04 | $13.77 | $12.86 | $13.74 | $13.56 | 169,373,290 |
| 2019-04-11 | $13.19 | $13.35 | $13.00 | $13.00 | $12.83 | 99,437,130 |
| 2019-04-10 | $13.34 | $13.34 | $12.93 | $13.04 | $12.86 | 124,052,800 |
| 2019-04-09 | $13.54 | $13.90 | $13.21 | $13.45 | $13.27 | 125,127,430 |
| 2019-04-08 | $14.04 | $14.45 | $13.43 | $13.54 | $13.36 | 205,420,330 |
| 2019-04-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.86 | 0 |
| 2019-04-04 | $13.40 | $14.08 | $13.26 | $14.05 | $13.86 | 233,656,990 |
| 2019-04-03 | $13.03 | $13.66 | $13.00 | $13.45 | $13.27 | 176,223,260 |
| 2019-04-02 | $13.25 | $13.86 | $13.04 | $13.30 | $13.12 | 225,168,320 |
| 2019-04-01 | $12.81 | $13.53 | $12.71 | $13.35 | $13.17 | 211,121,950 |
| 2019-03-29 | $12.23 | $12.79 | $11.90 | $12.70 | $12.53 | 175,236,590 |
| 2019-03-28 | $12.45 | $12.77 | $12.14 | $12.16 | $12.00 | 141,696,270 |
| 2019-03-27 | $12.97 | $13.05 | $12.13 | $12.53 | $12.36 | 200,985,480 |
| 2019-03-26 | $13.54 | $13.87 | $12.90 | $12.96 | $12.79 | 196,265,040 |
| 2019-03-25 | $13.20 | $13.88 | $13.11 | $13.38 | $13.20 | 169,968,830 |
| 2019-03-22 | $13.45 | $13.66 | $13.12 | $13.51 | $13.33 | 183,292,110 |
| 2019-03-21 | $13.40 | $14.37 | $13.32 | $13.70 | $13.52 | 301,235,830 |
| 2019-03-20 | $13.44 | $13.60 | $13.04 | $13.58 | $13.40 | 249,720,040 |
| 2019-03-19 | $13.06 | $14.28 | $12.97 | $13.86 | $13.67 | 302,436,600 |
| 2019-03-18 | $13.10 | $13.45 | $12.86 | $13.23 | $13.05 | 237,074,660 |
| 2019-03-15 | $14.20 | $14.22 | $12.91 | $13.00 | $12.83 | 292,165,100 |
| 2019-03-14 | $13.91 | $14.44 | $13.35 | $14.20 | $14.01 | 321,587,070 |
| 2019-03-13 | $14.90 | $14.90 | $13.77 | $14.02 | $13.83 | 383,317,460 |
| 2019-03-12 | $14.10 | $16.08 | $14.10 | $15.30 | $15.09 | 532,927,710 |
| 2019-03-11 | $17.35 | $17.65 | $15.56 | $15.56 | $15.35 | 286,963,620 |
| 2019-03-08 | $16.50 | $17.29 | $16.31 | $17.29 | $17.06 | 336,045,540 |
| 2019-03-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.51 | 18,617,410 |
| 2019-03-06 | $14.29 | $14.29 | $14.29 | $14.29 | $14.10 | 13,359,550 |
| 2019-03-05 | $12.55 | $12.99 | $12.50 | $12.99 | $12.82 | 104,799,070 |
| 2019-03-04 | $11.81 | $11.81 | $11.60 | $11.81 | $11.65 | 236,744,590 |
| 2019-03-01 | $10.30 | $11.07 | $10.30 | $10.74 | $10.60 | 138,165,180 |
| 2019-02-28 | $10.20 | $10.39 | $10.01 | $10.08 | $9.94 | 65,910,290 |
| 2019-02-27 | $10.06 | $10.67 | $9.92 | $10.19 | $10.05 | 114,470,920 |
| 2019-02-26 | $10.45 | $10.48 | $10.03 | $10.05 | $9.92 | 121,045,150 |
| 2019-02-25 | $9.89 | $10.55 | $9.67 | $10.51 | $10.37 | 160,599,080 |
| 2019-02-22 | $8.90 | $9.75 | $8.82 | $9.64 | $9.51 | 162,575,890 |
| 2019-02-21 | $8.40 | $9.19 | $8.30 | $8.86 | $8.74 | 140,047,210 |
| 2019-02-20 | $8.32 | $8.50 | $8.18 | $8.45 | $8.34 | 63,638,640 |
| 2019-02-19 | $8.50 | $8.53 | $8.23 | $8.30 | $8.19 | 64,632,970 |
| 2019-02-18 | $8.25 | $8.49 | $8.14 | $8.47 | $8.36 | 70,774,100 |
| 2019-02-15 | $8.34 | $8.34 | $8.17 | $8.20 | $8.09 | 49,569,330 |
| 2019-02-14 | $8.28 | $8.43 | $8.16 | $8.35 | $8.24 | 68,314,300 |
| 2019-02-13 | $8.09 | $8.40 | $8.06 | $8.34 | $8.23 | 78,765,990 |
| 2019-02-12 | $7.98 | $8.16 | $7.93 | $8.09 | $7.98 | 41,572,420 |
| 2019-02-11 | $7.68 | $7.95 | $7.68 | $7.95 | $7.84 | 34,140,190 |
| 2019-02-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 0 |
| 2019-02-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 0 |
| 2019-02-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 0 |
| 2019-02-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 0 |
| 2019-02-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 0 |
| 2019-02-01 | $7.43 | $7.69 | $7.40 | $7.65 | $7.55 | 22,214,540 |
| 2019-01-31 | $7.45 | $7.48 | $7.31 | $7.39 | $7.29 | 20,066,590 |
| 2019-01-30 | $7.50 | $7.63 | $7.34 | $7.35 | $7.25 | 19,885,770 |
| 2019-01-29 | $7.80 | $7.84 | $7.52 | $7.57 | $7.47 | 21,764,730 |
| 2019-01-28 | $7.85 | $7.93 | $7.78 | $7.80 | $7.70 | 19,885,770 |
| 2019-01-25 | $7.86 | $7.92 | $7.78 | $7.79 | $7.69 | 15,609,370 |
| 2019-01-24 | $7.73 | $7.94 | $7.67 | $7.86 | $7.75 | 21,675,870 |
| 2019-01-23 | $7.90 | $7.93 | $7.67 | $7.74 | $7.64 | 23,391,280 |
| 2019-01-22 | $7.97 | $8.07 | $7.86 | $7.91 | $7.80 | 18,700,730 |
| 2019-01-21 | $7.91 | $8.07 | $7.87 | $7.97 | $7.86 | 23,392,760 |
| 2019-01-18 | $7.81 | $7.92 | $7.80 | $7.89 | $7.78 | 18,415,670 |
| 2019-01-17 | $8.05 | $8.05 | $7.82 | $7.82 | $7.72 | 25,306,270 |
| 2019-01-16 | $7.96 | $8.06 | $7.92 | $8.00 | $7.89 | 39,950,550 |
| 2019-01-15 | $7.82 | $7.98 | $7.78 | $7.96 | $7.85 | 30,623,450 |
| 2019-01-14 | $7.94 | $8.01 | $7.77 | $7.82 | $7.72 | 29,889,090 |
| 2019-01-11 | $8.13 | $8.17 | $7.86 | $7.95 | $7.84 | 47,952,990 |
| 2019-01-10 | $8.16 | $8.22 | $8.07 | $8.08 | $7.97 | 27,158,840 |
| 2019-01-09 | $8.11 | $8.32 | $8.05 | $8.16 | $8.05 | 49,644,450 |
| 2019-01-08 | $8.32 | $8.32 | $8.06 | $8.14 | $8.03 | 51,710,840 |
| 2019-01-07 | $8.36 | $8.45 | $8.28 | $8.44 | $8.33 | 56,062,930 |
| 2019-01-04 | $8.11 | $8.52 | $8.08 | $8.40 | $8.29 | 72,972,850 |
| 2019-01-03 | $8.20 | $8.25 | $8.04 | $8.17 | $8.06 | 51,498,520 |
| 2019-01-02 | $7.85 | $8.27 | $7.82 | $8.22 | $8.11 | 69,509,280 |
| 2019-01-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.72 | 0 |
| 2018-12-31 | $7.83 | $7.83 | $7.83 | $7.83 | $7.72 | 0 |
| 2018-12-28 | $7.80 | $7.99 | $7.71 | $7.83 | $7.72 | 42,163,670 |
| 2018-12-27 | $7.75 | $8.07 | $7.71 | $7.75 | $7.65 | 68,821,420 |
| 2018-12-26 | $7.71 | $7.71 | $7.71 | $7.71 | $7.61 | 0 |
| 2018-12-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.61 | 0 |
| 2018-12-24 | $7.68 | $7.75 | $7.59 | $7.71 | $7.61 | 14,398,620 |
| 2018-12-21 | $7.61 | $7.74 | $7.60 | $7.68 | $7.58 | 13,656,810 |
| 2018-12-20 | $7.60 | $7.70 | $7.50 | $7.66 | $7.56 | 14,956,220 |
| 2018-12-19 | $7.73 | $7.75 | $7.58 | $7.58 | $7.48 | 11,450,770 |
| 2018-12-18 | $7.74 | $7.85 | $7.60 | $7.70 | $7.60 | 17,351,580 |
| 2018-12-17 | $7.72 | $7.90 | $7.69 | $7.80 | $7.70 | 14,981,960 |
| 2018-12-14 | $7.96 | $7.96 | $7.75 | $7.75 | $7.65 | 18,815,860 |
| 2018-12-13 | $7.86 | $8.10 | $7.77 | $8.00 | $7.89 | 28,898,770 |
| 2018-12-12 | $7.89 | $7.94 | $7.80 | $7.81 | $7.71 | 11,773,980 |
| 2018-12-11 | $7.78 | $7.88 | $7.75 | $7.81 | $7.71 | 12,202,680 |
| 2018-12-10 | $7.71 | $7.79 | $7.67 | $7.73 | $7.63 | 12,033,810 |
| 2018-12-07 | $7.85 | $7.89 | $7.77 | $7.80 | $7.70 | 13,699,780 |
| 2018-12-06 | $7.95 | $7.98 | $7.77 | $7.80 | $7.70 | 21,257,240 |
| 2018-12-05 | $7.98 | $8.07 | $7.92 | $7.99 | $7.88 | 23,036,680 |
| 2018-12-04 | $8.15 | $8.23 | $8.04 | $8.12 | $8.01 | 25,905,710 |
| 2018-12-03 | $8.25 | $8.35 | $8.11 | $8.18 | $8.07 | 37,381,560 |
| 2018-11-30 | $7.78 | $8.02 | $7.76 | $8.00 | $7.89 | 28,380,200 |
| 2018-11-29 | $8.05 | $8.07 | $7.71 | $7.76 | $7.66 | 29,711,970 |
| 2018-11-28 | $7.61 | $8.01 | $7.50 | $8.01 | $7.90 | 41,007,570 |
| 2018-11-27 | $7.63 | $7.69 | $7.52 | $7.62 | $7.52 | 18,275,690 |
| 2018-11-26 | $7.62 | $7.67 | $7.48 | $7.54 | $7.44 | 17,852,050 |
| 2018-11-23 | $8.07 | $8.09 | $7.57 | $7.57 | $7.47 | 32,714,390 |
| 2018-11-22 | $8.13 | $8.20 | $8.01 | $8.05 | $7.94 | 17,454,070 |
| 2018-11-21 | $8.01 | $8.17 | $7.96 | $8.15 | $8.04 | 21,208,080 |
| 2018-11-20 | $8.33 | $8.38 | $8.08 | $8.10 | $7.99 | 29,857,640 |
| 2018-11-19 | $8.50 | $8.57 | $8.30 | $8.43 | $8.32 | 30,181,970 |
| 2018-11-16 | $8.55 | $8.63 | $8.42 | $8.54 | $8.43 | 38,563,050 |
| 2018-11-15 | $8.34 | $8.53 | $8.31 | $8.51 | $8.40 | 34,884,900 |
| 2018-11-14 | $8.48 | $8.55 | $8.29 | $8.34 | $8.23 | 36,354,030 |
| 2018-11-13 | $8.18 | $8.66 | $8.14 | $8.48 | $8.37 | 57,097,850 |
| 2018-11-12 | $7.99 | $8.28 | $7.95 | $8.28 | $8.17 | 32,878,290 |
| 2018-11-09 | $8.01 | $8.13 | $7.96 | $8.02 | $7.91 | 20,126,190 |
| 2018-11-08 | $8.21 | $8.29 | $8.00 | $8.00 | $7.89 | 21,861,450 |
| 2018-11-07 | $8.19 | $8.33 | $8.13 | $8.14 | $8.03 | 30,312,900 |
| 2018-11-06 | $8.18 | $8.21 | $8.05 | $8.18 | $8.07 | 25,907,240 |
| 2018-11-05 | $8.22 | $8.47 | $8.08 | $8.24 | $8.13 | 47,989,240 |
| 2018-11-02 | $8.11 | $8.23 | $8.03 | $8.22 | $8.11 | 55,786,910 |
| 2018-11-01 | $7.98 | $8.13 | $7.85 | $7.86 | $7.75 | 43,164,160 |
| 2018-10-31 | $7.75 | $7.93 | $7.72 | $7.82 | $7.72 | 30,886,160 |
| 2018-10-30 | $7.73 | $7.85 | $7.39 | $7.73 | $7.63 | 32,274,280 |
| 2018-10-29 | $7.73 | $7.91 | $7.66 | $7.72 | $7.62 | 21,893,170 |
| 2018-10-26 | $7.80 | $7.90 | $7.64 | $7.72 | $7.62 | 24,836,700 |
| 2018-10-25 | $7.47 | $7.80 | $7.43 | $7.70 | $7.60 | 27,893,990 |
| 2018-10-24 | $7.72 | $7.95 | $7.71 | $7.79 | $7.69 | 22,459,200 |
| 2018-10-23 | $7.93 | $7.98 | $7.70 | $7.77 | $7.67 | 32,175,610 |
| 2018-10-22 | $7.76 | $8.10 | $7.63 | $7.98 | $7.87 | 61,269,230 |
| 2018-10-19 | $7.13 | $7.61 | $7.10 | $7.53 | $7.43 | 49,549,280 |
| 2018-10-18 | $7.12 | $7.42 | $7.05 | $7.26 | $7.16 | 42,821,170 |
| 2018-10-17 | $7.09 | $7.28 | $7.02 | $7.19 | $7.09 | 39,436,250 |
| 2018-10-16 | $7.14 | $7.24 | $6.92 | $6.97 | $6.88 | 32,679,570 |
| 2018-10-15 | $7.38 | $7.42 | $7.06 | $7.13 | $7.03 | 46,583,250 |
| 2018-10-12 | $7.64 | $7.88 | $7.18 | $7.42 | $7.32 | 71,766,470 |
| 2018-10-11 | $8.51 | $8.57 | $7.98 | $7.98 | $7.87 | 40,728,970 |
| 2018-10-10 | $8.85 | $8.95 | $8.74 | $8.87 | $8.75 | 15,686,280 |
| 2018-10-09 | $8.89 | $8.91 | $8.81 | $8.82 | $8.70 | 12,626,060 |
| 2018-10-08 | $9.00 | $9.11 | $8.82 | $8.82 | $8.70 | 31,201,600 |
| 2018-10-05 | $9.29 | $9.29 | $9.29 | $9.29 | $9.17 | 0 |
| 2018-10-04 | $9.29 | $9.29 | $9.29 | $9.29 | $9.17 | 0 |
| 2018-10-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.17 | 0 |
| 2018-10-02 | $9.29 | $9.29 | $9.29 | $9.29 | $9.17 | 0 |
| 2018-10-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.17 | 0 |
| 2018-09-28 | $9.29 | $9.34 | $9.23 | $9.29 | $9.17 | 18,357,330 |
| 2018-09-27 | $9.54 | $9.56 | $9.20 | $9.25 | $9.13 | 31,659,470 |
| 2018-09-26 | $9.57 | $9.66 | $9.51 | $9.56 | $9.43 | 23,436,620 |
| 2018-09-25 | $9.51 | $9.59 | $9.48 | $9.52 | $9.39 | 14,092,380 |
| 2018-09-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.46 | 0 |
| 2018-09-21 | $9.50 | $9.62 | $9.30 | $9.59 | $9.46 | 29,067,850 |
| 2018-09-20 | $9.50 | $9.58 | $9.43 | $9.46 | $9.33 | 14,365,310 |
| 2018-09-19 | $9.47 | $9.66 | $9.40 | $9.53 | $9.40 | 27,652,500 |
| 2018-09-18 | $9.35 | $9.51 | $9.30 | $9.48 | $9.35 | 19,686,220 |
| 2018-09-17 | $9.33 | $9.42 | $9.23 | $9.35 | $9.22 | 15,555,620 |
| 2018-09-14 | $9.43 | $9.47 | $9.33 | $9.35 | $9.22 | 15,853,120 |
| 2018-09-13 | $9.47 | $9.52 | $9.32 | $9.40 | $9.27 | 22,174,730 |
| 2018-09-12 | $9.86 | $9.88 | $9.31 | $9.35 | $9.22 | 58,673,800 |
| 2018-09-11 | $9.80 | $9.97 | $9.78 | $9.86 | $9.73 | 12,780,290 |
| 2018-09-10 | $9.99 | $10.08 | $9.76 | $9.80 | $9.67 | 28,987,390 |
| 2018-09-07 | $10.19 | $10.35 | $9.92 | $10.10 | $9.96 | 36,182,590 |
| 2018-09-06 | $9.88 | $10.22 | $9.85 | $10.09 | $9.95 | 28,971,160 |
| 2018-09-05 | $10.10 | $10.19 | $9.90 | $9.90 | $9.77 | 21,546,260 |
| 2018-09-04 | $10.00 | $10.24 | $9.97 | $10.14 | $10.00 | 23,159,900 |
| 2018-09-03 | $9.88 | $10.15 | $9.70 | $10.07 | $9.93 | 25,999,210 |
| 2018-08-31 | $10.06 | $10.20 | $9.90 | $9.90 | $9.77 | 24,016,330 |
| 2018-08-30 | $10.49 | $10.53 | $10.06 | $10.09 | $9.95 | 29,984,740 |
| 2018-08-29 | $10.50 | $10.63 | $10.43 | $10.48 | $10.34 | 20,274,410 |
| 2018-08-28 | $10.53 | $10.57 | $10.43 | $10.53 | $10.39 | 24,886,310 |
| 2018-08-27 | $10.32 | $10.59 | $10.26 | $10.55 | $10.41 | 48,397,150 |
| 2018-08-24 | $10.33 | $10.44 | $10.20 | $10.24 | $10.10 | 26,485,700 |
| 2018-08-23 | $10.20 | $10.41 | $10.11 | $10.30 | $10.16 | 32,525,550 |
| 2018-08-22 | $10.20 | $10.34 | $10.10 | $10.11 | $9.97 | 21,723,470 |
| 2018-08-21 | $10.35 | $10.40 | $10.13 | $10.23 | $10.09 | 40,634,740 |
| 2018-08-20 | $10.01 | $10.43 | $10.01 | $10.39 | $10.25 | 50,244,210 |
| 2018-08-17 | $10.15 | $10.29 | $10.01 | $10.10 | $9.96 | 38,204,740 |
| 2018-08-16 | $9.55 | $10.50 | $9.43 | $10.09 | $9.95 | 53,879,010 |
| 2018-08-15 | $10.03 | $10.07 | $9.61 | $9.66 | $9.53 | 32,788,820 |
| 2018-08-14 | $10.16 | $10.19 | $9.89 | $10.02 | $9.89 | 23,846,610 |
| 2018-08-13 | $10.00 | $10.26 | $9.95 | $10.20 | $10.06 | 36,495,000 |
| 2018-08-10 | $10.08 | $10.16 | $9.97 | $10.12 | $9.98 | 30,636,860 |
| 2018-08-09 | $9.72 | $10.23 | $9.69 | $10.08 | $9.94 | 39,689,490 |
| 2018-08-08 | $9.74 | $9.83 | $9.70 | $9.72 | $9.59 | 23,462,250 |
| 2018-08-07 | $9.58 | $9.86 | $9.50 | $9.84 | $9.71 | 30,542,280 |
| 2018-08-06 | $9.53 | $9.68 | $9.45 | $9.52 | $9.39 | 26,962,490 |
| 2018-08-03 | $9.70 | $9.77 | $9.52 | $9.53 | $9.40 | 20,943,050 |
| 2018-08-02 | $9.86 | $9.93 | $9.44 | $9.70 | $9.57 | 33,388,650 |
| 2018-08-01 | $10.18 | $10.29 | $9.87 | $9.90 | $9.77 | 30,275,400 |
| 2018-07-31 | $10.08 | $10.17 | $9.98 | $10.15 | $10.01 | 28,573,280 |
| 2018-07-30 | $10.73 | $10.78 | $10.01 | $10.09 | $9.95 | 56,510,270 |
| 2018-07-27 | $10.81 | $10.94 | $10.63 | $10.69 | $10.55 | 26,252,990 |
| 2018-07-26 | $10.92 | $11.11 | $10.82 | $10.89 | $10.74 | 33,568,760 |
| 2018-07-25 | $11.00 | $11.16 | $10.85 | $10.91 | $10.76 | 36,293,230 |
| 2018-07-24 | $11.12 | $11.28 | $10.96 | $11.03 | $10.88 | 57,957,870 |
| 2018-07-23 | $11.01 | $11.15 | $10.83 | $11.12 | $10.97 | 54,957,040 |
| 2018-07-20 | $10.80 | $11.16 | $10.76 | $11.06 | $10.91 | 64,907,480 |
| 2018-07-19 | $10.54 | $11.06 | $10.37 | $10.93 | $10.78 | 81,529,020 |
| 2018-07-18 | $10.48 | $10.67 | $10.41 | $10.50 | $10.36 | 41,224,280 |
| 2018-07-17 | $10.49 | $10.58 | $10.30 | $10.50 | $10.36 | 36,795,210 |
| 2018-07-16 | $10.43 | $10.64 | $10.33 | $10.61 | $10.47 | 40,129,280 |
| 2018-07-13 | $10.48 | $10.62 | $10.32 | $10.38 | $10.24 | 30,102,710 |
| 2018-07-12 | $10.18 | $10.63 | $10.15 | $10.49 | $10.35 | 45,695,930 |
| 2018-07-11 | $10.43 | $10.43 | $9.82 | $10.17 | $10.03 | 54,667,420 |
| 2018-07-10 | $10.60 | $10.79 | $10.54 | $10.69 | $10.55 | 30,948,180 |
| 2018-07-09 | $10.40 | $10.73 | $10.39 | $10.67 | $10.53 | 40,564,900 |
| 2018-07-06 | $10.26 | $10.65 | $10.09 | $10.36 | $10.22 | 49,428,440 |
| 2018-07-05 | $10.33 | $10.60 | $10.17 | $10.18 | $10.04 | 36,826,100 |
| 2018-07-04 | $10.79 | $10.83 | $10.22 | $10.37 | $10.23 | 46,495,410 |
| 2018-07-03 | $10.58 | $10.98 | $10.45 | $10.89 | $10.74 | 54,228,950 |
| 2018-07-02 | $10.57 | $10.69 | $10.39 | $10.54 | $10.40 | 44,384,720 |
| 2018-06-29 | $10.24 | $10.77 | $10.24 | $10.71 | $10.57 | 57,405,910 |
| 2018-06-28 | $10.09 | $10.48 | $10.09 | $10.23 | $10.09 | 57,623,290 |
| 2018-06-27 | $10.08 | $10.26 | $9.95 | $10.15 | $10.01 | 50,230,690 |
| 2018-06-26 | $9.51 | $10.14 | $9.44 | $10.14 | $10.00 | 48,907,510 |
| 2018-06-25 | $9.90 | $9.91 | $9.62 | $9.64 | $9.51 | 37,512,430 |
| 2018-06-22 | $9.30 | $9.86 | $9.20 | $9.84 | $9.71 | 41,366,910 |
| 2018-06-21 | $9.83 | $9.87 | $9.38 | $9.42 | $9.29 | 41,496,430 |
| 2018-06-20 | $9.62 | $9.95 | $9.58 | $9.84 | $9.71 | 37,373,590 |
| 2018-06-19 | $9.94 | $10.14 | $9.34 | $9.65 | $9.52 | 61,425,500 |
| 2018-06-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.06 | 0 |
| 2018-06-15 | $10.27 | $10.36 | $10.02 | $10.20 | $10.06 | 47,652,310 |
| 2018-06-14 | $10.88 | $11.09 | $10.24 | $10.29 | $10.15 | 66,326,080 |
| 2018-06-13 | $11.20 | $11.20 | $10.95 | $10.97 | $10.82 | 29,235,210 |
| 2018-06-12 | $11.10 | $11.26 | $10.97 | $11.21 | $11.06 | 28,367,880 |
| 2018-06-11 | $11.03 | $11.22 | $10.99 | $11.09 | $10.94 | 22,129,160 |
| 2018-06-08 | $11.23 | $11.24 | $10.93 | $11.11 | $10.96 | 37,279,290 |
| 2018-06-07 | $11.33 | $11.38 | $11.15 | $11.23 | $11.08 | 27,963,350 |
| 2018-06-06 | $11.40 | $11.41 | $11.15 | $11.25 | $11.10 | 32,846,770 |
| 2018-06-05 | $11.25 | $11.40 | $11.12 | $11.37 | $11.22 | 43,261,200 |
| 2018-06-04 | $11.03 | $11.24 | $10.95 | $11.20 | $11.05 | 38,707,700 |
| 2018-06-01 | $11.01 | $11.09 | $10.86 | $11.01 | $10.86 | 35,814,520 |
| 2018-05-31 | $11.05 | $11.11 | $10.85 | $11.01 | $10.86 | 42,100,630 |
| 2018-05-30 | $11.30 | $11.33 | $10.88 | $10.89 | $10.74 | 63,872,530 |
| 2018-05-29 | $11.45 | $11.78 | $11.42 | $11.57 | $11.38 | 45,449,730 |
| 2018-05-28 | $11.30 | $11.63 | $11.30 | $11.37 | $11.19 | 51,473,000 |
| 2018-05-25 | $11.43 | $11.50 | $11.28 | $11.28 | $11.10 | 47,187,500 |
| 2018-05-24 | $11.70 | $11.84 | $11.12 | $11.43 | $11.25 | 108,760,600 |
| 2018-05-23 | $12.40 | $12.43 | $11.76 | $11.79 | $11.60 | 83,926,870 |
| 2018-05-22 | $12.46 | $12.55 | $12.32 | $12.47 | $12.27 | 42,368,350 |
| 2018-05-21 | $12.33 | $12.63 | $12.26 | $12.46 | $12.26 | 65,118,850 |
| 2018-05-18 | $12.17 | $12.33 | $12.07 | $12.24 | $12.04 | 45,687,430 |
| 2018-05-17 | $12.30 | $12.44 | $12.13 | $12.13 | $11.93 | 40,460,900 |
| 2018-05-16 | $12.34 | $12.65 | $12.12 | $12.31 | $12.11 | 61,551,490 |
| 2018-05-15 | $12.30 | $12.46 | $12.06 | $12.43 | $12.23 | 89,109,560 |
| 2018-05-14 | $13.25 | $13.26 | $12.25 | $12.38 | $12.18 | 129,191,090 |
| 2018-05-11 | $13.48 | $13.71 | $13.37 | $13.46 | $13.24 | 52,574,910 |
| 2018-05-10 | $13.61 | $13.68 | $13.16 | $13.41 | $13.19 | 51,589,610 |
| 2018-05-09 | $13.68 | $13.83 | $13.50 | $13.59 | $13.37 | 53,070,770 |
| 2018-05-08 | $13.59 | $13.72 | $13.41 | $13.70 | $13.48 | 52,351,150 |
| 2018-05-07 | $13.17 | $13.68 | $13.13 | $13.54 | $13.32 | 73,569,190 |
| 2018-05-04 | $13.19 | $13.41 | $12.98 | $13.04 | $12.83 | 51,383,990 |
| 2018-05-03 | $13.10 | $13.39 | $12.44 | $13.36 | $13.14 | 80,202,610 |
| 2018-05-02 | $13.22 | $13.48 | $13.09 | $13.20 | $12.99 | 49,732,380 |
| 2018-05-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.94 | 0 |
| 2018-04-30 | $13.15 | $13.15 | $13.15 | $13.15 | $12.94 | 0 |
| 2018-04-27 | $13.41 | $13.46 | $12.60 | $13.15 | $12.94 | 67,498,190 |
| 2018-04-26 | $13.50 | $13.75 | $13.30 | $13.30 | $13.09 | 58,261,500 |
| 2018-04-25 | $13.60 | $13.85 | $13.32 | $13.44 | $13.22 | 67,547,910 |
| 2018-04-24 | $13.26 | $13.83 | $13.15 | $13.73 | $13.51 | 78,348,800 |
| 2018-04-23 | $14.23 | $14.35 | $12.81 | $13.25 | $13.04 | 113,667,830 |
| 2018-04-20 | $14.79 | $15.08 | $14.15 | $14.19 | $13.96 | 96,438,520 |
| 2018-04-19 | $14.87 | $15.14 | $14.70 | $14.85 | $14.61 | 90,055,650 |
| 2018-04-18 | $14.35 | $15.12 | $14.00 | $14.93 | $14.69 | 118,898,670 |
| 2018-04-17 | $14.82 | $14.96 | $13.95 | $14.33 | $14.10 | 101,875,980 |
| 2018-04-16 | $14.05 | $14.95 | $13.99 | $14.90 | $14.66 | 129,052,560 |
| 2018-04-13 | $14.30 | $14.34 | $13.98 | $14.07 | $13.84 | 56,311,610 |
| 2018-04-12 | $14.00 | $14.28 | $13.96 | $14.06 | $13.83 | 58,051,890 |
| 2018-04-11 | $14.39 | $14.69 | $14.06 | $14.12 | $13.89 | 91,162,540 |
| 2018-04-10 | $14.48 | $14.54 | $13.89 | $14.31 | $14.08 | 78,990,840 |
| 2018-04-09 | $14.36 | $14.75 | $14.09 | $14.42 | $14.19 | 94,733,210 |
| 2018-04-06 | $14.09 | $14.09 | $14.09 | $14.09 | $13.86 | 0 |
| 2018-04-05 | $14.09 | $14.09 | $14.09 | $14.09 | $13.86 | 0 |
| 2018-04-04 | $14.89 | $14.89 | $14.04 | $14.09 | $13.86 | 100,723,780 |
| 2018-04-03 | $14.65 | $15.38 | $14.45 | $14.77 | $14.53 | 159,403,100 |
| 2018-04-02 | $14.86 | $15.49 | $14.55 | $15.00 | $14.76 | 136,903,310 |
| 2018-03-30 | $14.00 | $15.23 | $13.80 | $14.95 | $14.71 | 148,221,590 |
| 2018-03-29 | $13.61 | $13.90 | $13.30 | $13.87 | $13.65 | 74,247,420 |
| 2018-03-28 | $13.28 | $13.83 | $13.24 | $13.56 | $13.34 | 83,286,820 |
| 2018-03-27 | $12.99 | $13.65 | $12.89 | $13.56 | $13.34 | 108,172,190 |
| 2018-03-26 | $11.99 | $12.86 | $11.91 | $12.83 | $12.62 | 83,532,720 |
| 2018-03-23 | $12.46 | $12.86 | $11.86 | $12.05 | $11.86 | 101,382,240 |
| 2018-03-22 | $13.22 | $13.50 | $12.93 | $13.10 | $12.89 | 70,010,060 |
| 2018-03-21 | $13.73 | $13.95 | $13.20 | $13.22 | $13.01 | 96,331,330 |
| 2018-03-20 | $13.25 | $13.78 | $13.02 | $13.73 | $13.51 | 80,556,640 |
| 2018-03-19 | $13.50 | $13.88 | $13.28 | $13.53 | $13.31 | 78,069,680 |
| 2018-03-16 | $13.86 | $13.98 | $13.31 | $13.34 | $13.12 | 91,496,110 |
| 2018-03-15 | $13.26 | $14.05 | $13.16 | $14.03 | $13.80 | 110,396,770 |
| 2018-03-14 | $13.68 | $13.80 | $13.44 | $13.48 | $13.26 | 88,807,500 |
| 2018-03-13 | $14.00 | $14.05 | $13.63 | $13.73 | $13.51 | 108,877,350 |
| 2018-03-12 | $13.68 | $14.27 | $13.55 | $14.10 | $13.87 | 186,040,610 |
| 2018-03-09 | $12.49 | $13.68 | $12.38 | $13.68 | $13.46 | 212,769,820 |
| 2018-03-08 | $12.31 | $12.65 | $12.21 | $12.44 | $12.24 | 50,400,740 |
| 2018-03-07 | $12.34 | $12.57 | $12.15 | $12.38 | $12.18 | 61,880,320 |
| 2018-03-06 | $12.90 | $12.90 | $12.28 | $12.40 | $12.20 | 78,246,190 |
| 2018-03-05 | $12.58 | $12.78 | $12.18 | $12.75 | $12.54 | 71,876,800 |
| 2018-03-02 | $12.50 | $13.07 | $12.39 | $12.43 | $12.23 | 88,526,300 |
| 2018-03-01 | $12.35 | $12.83 | $12.18 | $12.73 | $12.52 | 104,526,650 |
| 2018-02-28 | $12.17 | $12.53 | $11.91 | $12.39 | $12.19 | 90,329,980 |
| 2018-02-27 | $11.50 | $12.56 | $11.50 | $12.30 | $12.10 | 135,754,080 |
| 2018-02-26 | $11.12 | $11.58 | $11.02 | $11.43 | $11.25 | 62,038,290 |
| 2018-02-23 | $11.18 | $11.26 | $10.94 | $11.03 | $10.85 | 42,056,800 |
| 2018-02-22 | $11.26 | $11.47 | $11.09 | $11.30 | $11.12 | 40,633,500 |
| 2018-02-21 | $11.13 | $11.13 | $11.13 | $11.13 | $10.95 | 0 |
| 2018-02-20 | $11.13 | $11.13 | $11.13 | $11.13 | $10.95 | 0 |
| 2018-02-19 | $11.13 | $11.13 | $11.13 | $11.13 | $10.95 | 0 |
| 2018-02-16 | $11.13 | $11.13 | $11.13 | $11.13 | $10.95 | 0 |
| 2018-02-15 | $11.13 | $11.13 | $11.13 | $11.13 | $10.95 | 0 |
| 2018-02-14 | $11.16 | $11.23 | $11.01 | $11.13 | $10.95 | 21,436,070 |
| 2018-02-13 | $11.38 | $11.41 | $10.99 | $11.15 | $10.97 | 46,510,860 |
| 2018-02-12 | $10.81 | $11.39 | $10.68 | $11.25 | $11.07 | 64,809,870 |
| 2018-02-09 | $10.20 | $11.15 | $10.15 | $10.64 | $10.47 | 95,021,530 |
| 2018-02-08 | $10.03 | $10.75 | $10.03 | $10.57 | $10.40 | 74,164,090 |
| 2018-02-07 | $10.72 | $10.77 | $9.66 | $10.19 | $10.03 | 96,680,670 |
| 2018-02-06 | $11.10 | $11.45 | $10.44 | $10.44 | $10.27 | 107,814,800 |
| 2018-02-05 | $11.63 | $11.84 | $11.20 | $11.60 | $11.41 | 66,803,280 |
| 2018-02-02 | $11.56 | $12.22 | $11.41 | $11.92 | $11.73 | 81,054,380 |
| 2018-02-01 | $11.90 | $12.29 | $11.81 | $11.86 | $11.67 | 107,116,120 |
| 2018-01-31 | $11.99 | $12.06 | $11.62 | $11.82 | $11.63 | 87,627,360 |
| 2018-01-30 | $12.81 | $13.06 | $11.82 | $12.06 | $11.87 | 178,676,280 |
| 2018-01-29 | $13.00 | $14.66 | $12.86 | $13.13 | $12.92 | 216,858,800 |
| 2018-01-26 | $13.38 | $13.65 | $13.23 | $13.33 | $13.11 | 41,371,170 |
| 2018-01-25 | $13.52 | $14.15 | $13.27 | $13.45 | $13.23 | 127,646,980 |
| 2018-01-24 | $12.60 | $13.89 | $12.54 | $13.69 | $13.47 | 147,746,930 |
| 2018-01-23 | $12.50 | $12.74 | $12.35 | $12.63 | $12.43 | 59,174,070 |
| 2018-01-22 | $12.15 | $12.80 | $11.88 | $12.60 | $12.40 | 108,760,880 |
| 2018-01-19 | $11.93 | $12.08 | $11.73 | $12.06 | $11.87 | 79,986,600 |
| 2018-01-18 | $11.15 | $12.10 | $11.15 | $11.97 | $11.78 | 107,404,130 |
| 2018-01-17 | $11.48 | $11.54 | $10.90 | $11.15 | $10.97 | 64,102,130 |
| 2018-01-16 | $11.35 | $11.61 | $11.27 | $11.52 | $11.33 | 55,991,810 |
| 2018-01-15 | $10.91 | $11.63 | $10.91 | $11.41 | $11.23 | 96,235,900 |
| 2018-01-12 | $11.01 | $11.08 | $10.74 | $10.87 | $10.69 | 40,907,990 |
| 2018-01-11 | $11.17 | $11.34 | $10.90 | $11.09 | $10.91 | 51,262,820 |
| 2018-01-10 | $10.98 | $11.29 | $10.97 | $11.15 | $10.97 | 51,066,750 |
| 2018-01-09 | $11.11 | $11.36 | $10.96 | $11.01 | $10.83 | 77,717,730 |
| 2018-01-08 | $10.76 | $11.38 | $10.69 | $11.32 | $11.14 | 91,599,400 |
| 2018-01-05 | $10.90 | $11.08 | $10.84 | $10.92 | $10.74 | 54,472,880 |
| 2018-01-04 | $10.62 | $11.05 | $10.62 | $10.84 | $10.67 | 65,528,750 |
| 2018-01-03 | $10.65 | $10.93 | $10.60 | $10.65 | $10.48 | 66,051,200 |
| 2018-01-02 | $10.60 | $10.93 | $10.42 | $10.73 | $10.56 | 73,831,860 |
| 2018-01-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.47 | 0 |
| 2017-12-29 | $10.16 | $10.94 | $10.14 | $10.64 | $10.47 | 104,587,830 |
| 2017-12-28 | $10.09 | $10.29 | $10.00 | $10.14 | $9.98 | 59,199,380 |
| 2017-12-27 | $9.55 | $10.34 | $9.55 | $10.04 | $9.88 | 99,152,950 |
| 2017-12-26 | $9.45 | $9.55 | $9.34 | $9.49 | $9.34 | 33,508,970 |
| 2017-12-25 | $9.22 | $9.54 | $9.16 | $9.49 | $9.34 | 53,962,060 |
| 2017-12-22 | $9.37 | $9.46 | $9.06 | $9.07 | $8.92 | 44,665,490 |
| 2017-12-21 | $9.51 | $9.63 | $9.25 | $9.40 | $9.25 | 32,138,310 |
| 2017-12-20 | $9.81 | $9.87 | $9.54 | $9.55 | $9.40 | 29,444,960 |
| 2017-12-19 | $9.63 | $9.93 | $9.63 | $9.78 | $9.62 | 24,815,440 |
| 2017-12-18 | $9.94 | $9.97 | $9.57 | $9.69 | $9.53 | 37,540,690 |
| 2017-12-15 | $9.81 | $10.15 | $9.77 | $9.95 | $9.79 | 50,381,930 |
| 2017-12-14 | $10.06 | $10.06 | $9.73 | $9.81 | $9.65 | 42,318,130 |
| 2017-12-13 | $10.02 | $10.05 | $9.90 | $10.05 | $9.89 | 29,737,960 |
| 2017-12-12 | $10.12 | $10.23 | $9.97 | $9.98 | $9.82 | 38,229,290 |
| 2017-12-11 | $10.10 | $10.28 | $9.87 | $10.16 | $10.00 | 55,267,770 |
| 2017-12-08 | $10.08 | $10.42 | $10.03 | $10.05 | $9.89 | 69,145,280 |
| 2017-12-07 | $9.98 | $10.35 | $9.90 | $10.16 | $10.00 | 76,360,930 |
| 2017-12-06 | $9.71 | $10.08 | $9.64 | $10.08 | $9.92 | 83,128,910 |
| 2017-12-05 | $9.66 | $9.84 | $9.52 | $9.70 | $9.54 | 46,301,820 |
| 2017-12-04 | $9.89 | $9.92 | $9.65 | $9.67 | $9.51 | 66,559,440 |
| 2017-12-01 | $9.25 | $10.15 | $9.16 | $10.03 | $9.87 | 99,553,400 |
| 2017-11-30 | $9.52 | $9.52 | $9.12 | $9.23 | $9.08 | 42,845,340 |
| 2017-11-29 | $9.58 | $9.63 | $9.38 | $9.50 | $9.35 | 32,090,200 |
| 2017-11-28 | $9.32 | $9.68 | $9.32 | $9.66 | $9.50 | 40,474,330 |
| 2017-11-27 | $9.13 | $9.72 | $9.08 | $9.47 | $9.32 | 59,129,900 |
| 2017-11-24 | $9.06 | $9.22 | $9.04 | $9.09 | $8.94 | 25,014,160 |
| 2017-11-23 | $9.27 | $9.29 | $9.02 | $9.04 | $8.89 | 45,526,640 |
| 2017-11-22 | $9.56 | $9.81 | $9.29 | $9.34 | $9.19 | 47,114,580 |
| 2017-11-21 | $9.39 | $9.82 | $9.35 | $9.62 | $9.46 | 60,151,510 |
| 2017-11-20 | $9.34 | $9.35 | $9.00 | $9.31 | $9.16 | 31,006,460 |
| 2017-11-17 | $9.40 | $9.49 | $9.15 | $9.36 | $9.21 | 57,434,730 |
| 2017-11-16 | $9.14 | $9.44 | $9.00 | $9.40 | $9.25 | 62,908,620 |
| 2017-11-15 | $9.01 | $9.29 | $9.00 | $9.16 | $9.01 | 58,633,760 |
| 2017-11-14 | $8.79 | $9.16 | $8.72 | $9.04 | $8.89 | 73,602,980 |
| 2017-11-13 | $8.78 | $8.87 | $8.68 | $8.76 | $8.62 | 35,952,990 |
| 2017-11-10 | $8.87 | $8.98 | $8.76 | $8.78 | $8.64 | 36,832,760 |
| 2017-11-09 | $8.87 | $8.92 | $8.72 | $8.90 | $8.76 | 35,492,360 |
| 2017-11-08 | $8.79 | $9.04 | $8.69 | $8.94 | $8.80 | 52,529,370 |
| 2017-11-07 | $8.65 | $8.80 | $8.60 | $8.80 | $8.66 | 46,981,510 |
| 2017-11-06 | $8.99 | $8.99 | $8.48 | $8.64 | $8.50 | 99,923,840 |
| 2017-11-03 | $9.78 | $9.88 | $9.32 | $9.41 | $9.26 | 47,428,280 |
| 2017-11-02 | $10.00 | $10.00 | $9.73 | $9.75 | $9.59 | 35,276,750 |
| 2017-11-01 | $9.87 | $10.14 | $9.71 | $10.03 | $9.87 | 50,978,410 |
| 2017-10-31 | $10.33 | $10.41 | $10.12 | $10.32 | $10.15 | 26,911,830 |
| 2017-10-30 | $10.85 | $11.05 | $10.24 | $10.32 | $10.15 | 45,444,440 |
| 2017-10-27 | $10.86 | $11.03 | $10.83 | $10.85 | $10.67 | 27,056,550 |
| 2017-10-26 | $10.98 | $11.00 | $10.81 | $10.86 | $10.68 | 26,103,780 |
| 2017-10-25 | $10.98 | $11.06 | $10.90 | $10.98 | $10.80 | 17,177,970 |
| 2017-10-24 | $10.88 | $11.04 | $10.74 | $11.01 | $10.83 | 33,575,040 |
| 2017-10-23 | $10.90 | $10.92 | $10.82 | $10.87 | $10.69 | 19,416,020 |
| 2017-10-20 | $10.76 | $10.93 | $10.76 | $10.88 | $10.70 | 19,871,890 |
| 2017-10-19 | $10.78 | $10.89 | $10.61 | $10.75 | $10.58 | 29,482,080 |
| 2017-10-18 | $10.93 | $11.06 | $10.75 | $10.78 | $10.61 | 34,139,880 |
| 2017-10-17 | $11.02 | $11.12 | $10.83 | $10.91 | $10.73 | 53,599,860 |
| 2017-10-16 | $11.99 | $11.99 | $11.14 | $11.14 | $10.96 | 138,934,240 |
| 2017-10-13 | $12.35 | $12.46 | $12.26 | $12.38 | $12.18 | 30,530,960 |
| 2017-10-12 | $12.53 | $12.64 | $12.23 | $12.38 | $12.18 | 43,124,030 |
| 2017-10-11 | $12.76 | $12.88 | $12.45 | $12.52 | $12.32 | 65,478,830 |
| 2017-10-10 | $12.68 | $12.84 | $12.50 | $12.80 | $12.59 | 82,392,880 |
| 2017-10-09 | $12.23 | $12.80 | $12.13 | $12.75 | $12.54 | 95,350,670 |
| 2017-10-06 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2017-10-05 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2017-10-04 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2017-10-03 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2017-10-02 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2017-09-29 | $12.11 | $12.29 | $11.99 | $12.07 | $11.88 | 36,640,100 |
| 2017-09-28 | $12.06 | $12.33 | $11.95 | $12.09 | $11.89 | 58,334,800 |
| 2017-09-27 | $11.72 | $12.13 | $11.70 | $12.05 | $11.86 | 43,275,950 |
| 2017-09-26 | $11.73 | $11.87 | $11.54 | $11.67 | $11.48 | 30,192,790 |
| 2017-09-25 | $12.00 | $12.09 | $11.75 | $11.78 | $11.59 | 30,254,760 |
| 2017-09-22 | $11.90 | $12.17 | $11.72 | $12.07 | $11.88 | 39,085,290 |
| 2017-09-21 | $12.18 | $12.30 | $11.95 | $11.96 | $11.77 | 41,598,710 |
| 2017-09-20 | $11.75 | $12.18 | $11.73 | $12.18 | $11.98 | 55,998,210 |
| 2017-09-19 | $12.17 | $12.19 | $11.76 | $11.80 | $11.61 | 56,204,870 |
| 2017-09-18 | $12.05 | $12.18 | $11.93 | $12.15 | $11.95 | 44,254,900 |
| 2017-09-15 | $12.51 | $12.54 | $12.03 | $12.06 | $11.87 | 76,402,040 |
| 2017-09-14 | $12.43 | $12.85 | $12.32 | $12.60 | $12.40 | 70,743,770 |
| 2017-09-13 | $12.50 | $12.58 | $12.25 | $12.45 | $12.25 | 63,836,870 |
| 2017-09-12 | $12.80 | $13.26 | $12.53 | $12.55 | $12.35 | 111,050,920 |
| 2017-09-11 | $12.80 | $12.95 | $12.62 | $12.81 | $12.60 | 81,561,760 |
| 2017-09-08 | $12.80 | $12.96 | $12.51 | $12.96 | $12.75 | 125,052,780 |
| 2017-09-07 | $12.23 | $13.29 | $12.20 | $12.75 | $12.54 | 222,100,910 |
| 2017-09-06 | $11.71 | $12.65 | $11.71 | $12.37 | $12.17 | 173,094,550 |
| 2017-09-05 | $11.74 | $11.83 | $11.53 | $11.59 | $11.40 | 49,250,740 |
| 2017-09-04 | $11.45 | $11.76 | $11.34 | $11.73 | $11.54 | 75,870,150 |
| 2017-09-01 | $11.31 | $11.54 | $11.18 | $11.47 | $11.28 | 55,395,540 |
| 2017-08-31 | $11.35 | $11.43 | $11.17 | $11.26 | $11.08 | 36,188,880 |
| 2017-08-30 | $11.32 | $11.52 | $11.28 | $11.34 | $11.16 | 40,203,410 |
| 2017-08-29 | $11.40 | $11.55 | $11.27 | $11.33 | $11.15 | 44,221,130 |
| 2017-08-28 | $11.27 | $11.67 | $11.15 | $11.47 | $11.28 | 80,889,050 |
| 2017-08-25 | $10.98 | $11.28 | $10.93 | $11.23 | $11.05 | 50,236,460 |
| 2017-08-24 | $11.23 | $11.34 | $10.91 | $10.98 | $10.80 | 64,160,760 |
| 2017-08-23 | $11.39 | $11.58 | $11.18 | $11.24 | $11.06 | 70,515,310 |
| 2017-08-22 | $11.76 | $11.83 | $11.37 | $11.41 | $11.23 | 104,159,660 |
| 2017-08-21 | $11.79 | $12.14 | $11.51 | $11.92 | $11.73 | 190,470,320 |
| 2017-08-18 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2017-08-17 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2017-08-16 | $10.44 | $11.46 | $10.36 | $11.16 | $10.98 | 153,639,720 |
| 2017-08-15 | $10.40 | $10.52 | $10.31 | $10.45 | $10.28 | 39,396,980 |
| 2017-08-14 | $10.04 | $10.36 | $10.04 | $10.35 | $10.18 | 47,707,430 |
| 2017-08-11 | $10.05 | $10.30 | $9.94 | $9.99 | $9.83 | 38,641,610 |
| 2017-08-10 | $10.42 | $10.52 | $10.12 | $10.15 | $9.99 | 54,631,080 |
| 2017-08-09 | $10.50 | $10.67 | $10.45 | $10.47 | $10.30 | 36,913,580 |
| 2017-08-08 | $10.42 | $10.59 | $10.31 | $10.54 | $10.37 | 41,364,200 |
| 2017-08-07 | $10.43 | $10.67 | $10.36 | $10.42 | $10.25 | 33,898,180 |
| 2017-08-04 | $10.47 | $10.53 | $10.36 | $10.37 | $10.20 | 34,112,170 |
| 2017-08-03 | $10.32 | $10.77 | $10.27 | $10.48 | $10.31 | 60,591,540 |
| 2017-08-02 | $10.45 | $10.50 | $10.28 | $10.32 | $10.15 | 43,667,220 |
| 2017-08-01 | $10.25 | $10.68 | $10.17 | $10.50 | $10.33 | 60,156,650 |
| 2017-07-31 | $10.18 | $10.35 | $10.12 | $10.24 | $10.07 | 35,588,210 |
| 2017-07-28 | $10.35 | $10.44 | $10.21 | $10.21 | $10.05 | 45,482,420 |
| 2017-07-27 | $9.79 | $10.59 | $9.76 | $10.42 | $10.25 | 98,706,360 |
| 2017-07-26 | $9.89 | $9.94 | $9.75 | $9.81 | $9.65 | 25,864,820 |
| 2017-07-25 | $9.78 | $9.90 | $9.75 | $9.84 | $9.68 | 25,852,780 |
| 2017-07-24 | $9.79 | $9.82 | $9.60 | $9.78 | $9.62 | 27,678,520 |
| 2017-07-21 | $9.79 | $9.90 | $9.75 | $9.78 | $9.62 | 25,080,220 |
| 2017-07-20 | $9.75 | $9.97 | $9.71 | $9.73 | $9.57 | 38,034,290 |
| 2017-07-19 | $9.81 | $9.83 | $9.61 | $9.77 | $9.61 | 37,842,380 |
| 2017-07-18 | $9.56 | $9.98 | $9.56 | $9.84 | $9.68 | 42,350,150 |
| 2017-07-17 | $10.40 | $10.40 | $9.52 | $9.60 | $9.45 | 72,435,450 |
| 2017-07-14 | $11.00 | $11.00 | $10.40 | $10.43 | $10.26 | 115,968,280 |
| 2017-07-13 | $11.70 | $11.74 | $11.55 | $11.55 | $11.36 | 27,597,040 |
| 2017-07-12 | $11.49 | $11.71 | $11.45 | $11.69 | $11.50 | 30,657,670 |
| 2017-07-11 | $11.59 | $11.73 | $11.48 | $11.55 | $11.36 | 34,902,190 |
| 2017-07-10 | $11.73 | $11.81 | $11.60 | $11.61 | $11.42 | 37,334,260 |
| 2017-07-07 | $11.90 | $11.93 | $11.75 | $11.80 | $11.61 | 42,740,980 |
| 2017-07-06 | $12.17 | $12.22 | $11.75 | $11.96 | $11.77 | 60,103,610 |
| 2017-07-05 | $12.16 | $12.23 | $12.09 | $12.21 | $12.01 | 35,432,320 |
| 2017-07-04 | $12.38 | $12.42 | $12.11 | $12.15 | $11.95 | 43,723,220 |
| 2017-07-03 | $12.05 | $12.38 | $12.03 | $12.32 | $12.12 | 59,377,130 |
| 2017-06-30 | $11.87 | $11.87 | $11.87 | $11.87 | $11.68 | 0 |
| 2017-06-29 | $11.87 | $11.87 | $11.87 | $11.87 | $11.68 | 0 |
| 2017-06-28 | $11.97 | $11.98 | $11.77 | $11.87 | $11.68 | 34,223,880 |
| 2017-06-27 | $12.04 | $12.27 | $11.97 | $12.01 | $11.82 | 46,510,950 |
| 2017-06-26 | $11.66 | $12.08 | $11.64 | $12.03 | $11.84 | 55,801,370 |
| 2017-06-23 | $11.80 | $11.91 | $11.41 | $11.73 | $11.54 | 52,548,040 |
| 2017-06-22 | $12.00 | $12.19 | $11.82 | $11.83 | $11.64 | 46,095,640 |
| 2017-06-21 | $12.25 | $12.25 | $11.84 | $12.07 | $11.88 | 55,200,290 |
| 2017-06-20 | $12.30 | $12.39 | $12.15 | $12.18 | $11.98 | 57,878,500 |
| 2017-06-19 | $12.18 | $12.34 | $12.14 | $12.22 | $12.02 | 50,168,850 |
| 2017-06-16 | $12.40 | $12.52 | $12.17 | $12.19 | $11.99 | 120,339,270 |
| 2017-06-15 | $11.48 | $12.67 | $11.43 | $12.57 | $12.37 | 208,432,940 |
| 2017-06-14 | $11.40 | $11.64 | $11.26 | $11.52 | $11.33 | 46,565,490 |
| 2017-06-13 | $11.16 | $11.52 | $11.16 | $11.42 | $11.24 | 34,247,110 |
| 2017-06-12 | $11.32 | $11.38 | $11.16 | $11.17 | $10.99 | 29,194,450 |
| 2017-06-09 | $11.43 | $11.49 | $11.29 | $11.44 | $11.26 | 32,646,770 |
| 2017-06-08 | $11.55 | $11.63 | $11.40 | $11.44 | $11.26 | 41,561,330 |
| 2017-06-07 | $11.35 | $11.73 | $11.27 | $11.61 | $11.42 | 55,577,580 |
| 2017-06-06 | $11.21 | $11.38 | $11.20 | $11.36 | $11.18 | 32,512,290 |
| 2017-06-05 | $11.25 | $11.42 | $11.17 | $11.22 | $11.04 | 41,012,080 |
| 2017-06-02 | $10.75 | $11.37 | $10.71 | $11.22 | $11.04 | 50,856,870 |
| 2017-06-01 | $11.13 | $11.18 | $10.71 | $10.72 | $10.55 | 36,281,420 |
| 2017-05-31 | $11.39 | $11.46 | $11.19 | $11.21 | $11.03 | 32,108,990 |
| 2017-05-30 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2017-05-29 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2017-05-26 | $11.21 | $11.30 | $11.14 | $11.16 | $10.98 | 28,251,290 |
| 2017-05-25 | $11.03 | $11.42 | $10.84 | $11.24 | $11.06 | 47,085,650 |
| 2017-05-24 | $10.84 | $11.14 | $10.78 | $11.10 | $10.92 | 36,826,900 |
| 2017-05-23 | $11.41 | $11.53 | $10.90 | $10.90 | $10.72 | 49,218,960 |
| 2017-05-22 | $11.85 | $11.93 | $11.36 | $11.43 | $11.25 | 45,500,600 |
| 2017-05-19 | $12.17 | $12.27 | $11.87 | $11.94 | $11.75 | 35,289,500 |
| 2017-05-18 | $12.00 | $12.24 | $11.96 | $12.15 | $11.95 | 41,520,360 |
| 2017-05-17 | $11.94 | $12.47 | $11.89 | $12.19 | $11.99 | 70,726,150 |
| 2017-05-16 | $11.96 | $12.07 | $11.34 | $12.06 | $11.87 | 88,550,540 |
| 2017-05-15 | $12.30 | $12.54 | $12.07 | $12.11 | $11.91 | 40,420,840 |
| 2017-05-12 | $12.39 | $12.44 | $12.02 | $12.19 | $11.99 | 48,307,280 |
| 2017-05-11 | $12.30 | $12.53 | $11.91 | $12.42 | $12.22 | 54,834,530 |
| 2017-05-10 | $12.70 | $12.85 | $12.33 | $12.40 | $12.20 | 53,945,250 |
| 2017-05-09 | $12.27 | $12.95 | $12.24 | $12.67 | $12.47 | 62,476,050 |
| 2017-05-08 | $12.92 | $13.00 | $12.30 | $12.31 | $12.11 | 65,320,030 |
| 2017-05-05 | $13.10 | $13.40 | $13.02 | $13.08 | $12.87 | 60,879,400 |
| 2017-05-04 | $13.21 | $13.37 | $13.02 | $13.19 | $12.98 | 62,285,460 |
| 2017-05-03 | $13.15 | $13.58 | $13.05 | $13.40 | $13.18 | 97,615,430 |
| 2017-05-02 | $13.30 | $13.43 | $12.93 | $13.09 | $12.88 | 73,071,790 |
| 2017-05-01 | $13.31 | $13.31 | $13.31 | $13.31 | $13.10 | 0 |
| 2017-04-28 | $13.36 | $13.53 | $13.15 | $13.31 | $13.10 | 98,959,450 |
| 2017-04-27 | $12.24 | $13.45 | $12.24 | $13.45 | $13.23 | 140,966,540 |
| 2017-04-26 | $12.23 | $12.45 | $12.22 | $12.23 | $12.03 | 34,044,150 |
| 2017-04-25 | $12.74 | $12.82 | $12.15 | $12.28 | $12.08 | 46,250,770 |
| 2017-04-24 | $39.18 | $39.28 | $37.33 | $38.40 | $12.53 | 15,706,420 |
| 2017-04-21 | $38.72 | $39.88 | $38.72 | $39.07 | $12.75 | 22,888,210 |
| 2017-04-20 | $39.28 | $39.28 | $38.10 | $38.88 | $12.69 | 21,340,940 |
| 2017-04-19 | $37.01 | $39.69 | $37.00 | $39.30 | $12.83 | 38,348,210 |
| 2017-04-18 | $37.00 | $37.33 | $36.66 | $36.74 | $11.99 | 11,910,520 |
| 2017-04-17 | $38.05 | $38.06 | $36.78 | $36.90 | $12.04 | 17,903,410 |
| 2017-04-14 | $38.78 | $38.96 | $38.23 | $38.28 | $12.49 | 11,846,100 |
| 2017-04-13 | $38.75 | $39.27 | $38.66 | $38.75 | $12.65 | 10,099,140 |
| 2017-04-12 | $39.30 | $39.45 | $38.83 | $38.85 | $12.68 | 11,013,250 |
| 2017-04-11 | $38.51 | $39.34 | $38.50 | $39.30 | $12.83 | 16,831,020 |
| 2017-04-10 | $40.05 | $40.29 | $38.60 | $38.72 | $12.64 | 30,266,030 |
| 2017-04-07 | $41.00 | $41.19 | $40.60 | $40.65 | $13.27 | 13,994,880 |
| 2017-04-06 | $41.35 | $41.58 | $41.05 | $41.19 | $13.44 | 14,000,520 |
| 2017-04-05 | $40.35 | $41.32 | $40.04 | $41.16 | $13.43 | 18,559,100 |
| 2017-04-04 | $40.50 | $40.50 | $40.50 | $40.50 | $13.22 | 0 |
| 2017-04-03 | $40.50 | $40.50 | $40.50 | $40.50 | $13.22 | 0 |
| 2017-03-31 | $40.20 | $40.67 | $40.00 | $40.50 | $13.22 | 17,637,810 |
| 2017-03-30 | $42.59 | $42.59 | $40.21 | $40.23 | $13.13 | 39,455,510 |
| 2017-03-29 | $42.89 | $43.28 | $42.40 | $42.79 | $13.96 | 22,080,930 |
| 2017-03-28 | $42.27 | $42.77 | $42.25 | $42.63 | $13.91 | 14,065,050 |
| 2017-03-27 | $43.00 | $43.00 | $42.29 | $42.34 | $13.82 | 21,053,440 |
| 2017-03-24 | $42.53 | $43.41 | $42.53 | $43.01 | $14.04 | 25,961,890 |
| 2017-03-23 | $42.88 | $43.18 | $42.13 | $42.60 | $13.90 | 27,893,500 |
| 2017-03-22 | $44.42 | $44.42 | $42.77 | $42.82 | $13.97 | 47,797,340 |
| 2017-03-21 | $44.70 | $45.05 | $44.38 | $44.51 | $14.53 | 24,838,120 |
| 2017-03-20 | $45.50 | $45.50 | $44.53 | $44.84 | $14.63 | 27,522,280 |
| 2017-03-17 | $45.65 | $45.98 | $45.41 | $45.57 | $14.87 | 34,755,190 |
| 2017-03-16 | $45.20 | $45.87 | $44.91 | $45.54 | $14.86 | 46,897,940 |
| 2017-03-15 | $46.50 | $46.94 | $44.35 | $46.21 | $15.08 | 83,013,080 |
| 2017-03-14 | $49.90 | $50.95 | $48.24 | $48.29 | $15.76 | 98,008,550 |
| 2017-03-13 | $52.70 | $54.20 | $52.02 | $53.60 | $17.49 | 12,955,470 |
| 2017-03-10 | $52.42 | $52.86 | $51.99 | $52.53 | $17.14 | 8,670,190 |
| 2017-03-09 | $53.00 | $53.00 | $52.10 | $52.33 | $17.08 | 9,981,630 |
| 2017-03-08 | $53.90 | $54.15 | $52.80 | $53.04 | $17.31 | 13,950,000 |
| 2017-03-07 | $50.75 | $54.89 | $50.56 | $54.26 | $17.71 | 26,389,470 |
| 2017-03-06 | $50.26 | $51.99 | $50.00 | $50.54 | $16.49 | 19,238,450 |
| 2017-03-03 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-03-02 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-03-01 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-28 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-27 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-24 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-23 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-22 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-21 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-20 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-17 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-16 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-15 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-14 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-13 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-10 | $49.00 | $49.00 | $49.00 | $49.00 | $15.99 | 0 |
| 2017-02-09 | $48.90 | $49.13 | $48.61 | $49.00 | $15.99 | 6,198,080 |
| 2017-02-08 | $49.07 | $49.07 | $48.38 | $48.91 | $15.96 | 4,588,400 |
| 2017-02-07 | $48.80 | $49.54 | $48.69 | $48.97 | $15.98 | 5,957,290 |
| 2017-02-06 | $47.91 | $49.50 | $47.77 | $49.25 | $16.07 | 7,311,250 |
| 2017-02-03 | $48.56 | $48.80 | $47.80 | $47.91 | $15.64 | 3,613,770 |
| 2017-02-02 | $48.53 | $48.53 | $48.53 | $48.53 | $15.84 | 0 |
| 2017-02-01 | $48.53 | $48.53 | $48.53 | $48.53 | $15.84 | 0 |
| 2017-01-31 | $48.53 | $48.53 | $48.53 | $48.53 | $15.84 | 0 |
| 2017-01-30 | $48.53 | $48.53 | $48.53 | $48.53 | $15.84 | 0 |
| 2017-01-27 | $48.53 | $48.53 | $48.53 | $48.53 | $15.84 | 0 |
| 2017-01-26 | $47.66 | $48.86 | $47.52 | $48.53 | $15.84 | 7,327,340 |
| 2017-01-25 | $46.91 | $47.80 | $46.77 | $47.66 | $15.55 | 5,102,440 |
| 2017-01-24 | $47.68 | $47.68 | $46.93 | $46.99 | $15.34 | 4,901,740 |
| 2017-01-23 | $47.25 | $48.42 | $47.21 | $47.76 | $15.59 | 7,600,210 |
| 2017-01-20 | $45.86 | $47.80 | $45.86 | $47.31 | $15.44 | 11,144,160 |
| 2017-01-19 | $46.20 | $46.79 | $45.60 | $46.18 | $15.07 | 6,639,450 |
| 2017-01-18 | $47.00 | $47.28 | $46.30 | $46.45 | $15.16 | 7,837,180 |
| 2017-01-17 | $46.79 | $48.26 | $45.60 | $47.38 | $15.46 | 14,450,390 |
| 2017-01-16 | $50.00 | $50.30 | $46.94 | $46.94 | $15.32 | 26,940,050 |
| 2017-01-13 | $53.25 | $53.25 | $52.01 | $52.15 | $17.02 | 5,196,520 |
| 2017-01-12 | $52.99 | $53.65 | $52.82 | $53.00 | $17.30 | 5,633,770 |
| 2017-01-11 | $53.89 | $54.17 | $52.89 | $52.94 | $17.28 | 5,208,900 |
| 2017-01-10 | $54.36 | $54.69 | $53.71 | $53.96 | $17.61 | 4,894,020 |
| 2017-01-09 | $54.88 | $54.95 | $54.15 | $54.27 | $17.71 | 4,892,590 |
| 2017-01-06 | $55.65 | $55.65 | $54.40 | $54.72 | $17.86 | 4,375,900 |
| 2017-01-05 | $56.00 | $56.17 | $55.15 | $55.40 | $18.08 | 5,009,680 |
| 2017-01-04 | $53.85 | $55.97 | $53.79 | $55.97 | $18.27 | 10,221,260 |
| 2017-01-03 | $53.90 | $54.20 | $53.70 | $54.00 | $17.62 | 3,530,230 |
| 2017-01-02 | $53.61 | $53.61 | $53.61 | $53.61 | $17.50 | 0 |
| 2016-12-30 | $53.80 | $53.80 | $53.35 | $53.61 | $17.50 | 3,856,500 |
| 2016-12-29 | $52.71 | $53.77 | $52.40 | $53.63 | $17.50 | 5,590,490 |
| 2016-12-28 | $53.00 | $53.24 | $52.51 | $52.69 | $17.20 | 3,583,140 |
| 2016-12-27 | $52.90 | $53.30 | $52.80 | $52.83 | $17.24 | 3,521,460 |
| 2016-12-26 | $53.15 | $53.15 | $51.00 | $53.10 | $17.33 | 8,464,350 |
| 2016-12-23 | $54.36 | $54.56 | $53.51 | $53.51 | $17.46 | 5,117,000 |
| 2016-12-22 | $54.81 | $54.98 | $54.33 | $54.42 | $17.76 | 3,875,490 |
| 2016-12-21 | $55.00 | $55.15 | $54.52 | $54.93 | $17.93 | 4,448,090 |
| 2016-12-20 | $54.06 | $55.10 | $54.06 | $54.74 | $17.86 | 6,069,340 |
| 2016-12-19 | $54.35 | $54.88 | $53.70 | $54.36 | $17.74 | 6,376,940 |
| 2016-12-16 | $53.52 | $54.78 | $53.38 | $54.50 | $17.79 | 8,939,070 |
| 2016-12-15 | $53.25 | $54.30 | $53.13 | $53.57 | $17.48 | 7,677,540 |
| 2016-12-14 | $54.08 | $54.47 | $53.12 | $53.24 | $17.38 | 7,023,820 |
| 2016-12-13 | $54.40 | $55.29 | $53.79 | $54.31 | $17.72 | 11,094,140 |
| 2016-12-12 | $54.80 | $54.80 | $53.10 | $53.70 | $17.53 | 15,988,860 |
| 2016-12-09 | $57.34 | $57.34 | $55.00 | $55.00 | $17.95 | 17,123,670 |
| 2016-12-08 | $58.30 | $58.44 | $57.46 | $57.46 | $18.75 | 5,539,610 |
| 2016-12-07 | $58.08 | $58.30 | $57.66 | $58.13 | $18.97 | 4,027,410 |
| 2016-12-06 | $58.38 | $58.53 | $57.60 | $58.02 | $18.94 | 5,129,970 |
| 2016-12-05 | $57.84 | $58.69 | $57.57 | $58.10 | $18.96 | 5,949,860 |
| 2016-12-02 | $59.76 | $59.96 | $57.95 | $57.95 | $18.91 | 10,025,250 |
| 2016-12-01 | $60.53 | $60.55 | $59.60 | $59.77 | $19.51 | 9,340,750 |
| 2016-11-30 | $60.56 | $61.78 | $60.20 | $60.65 | $19.79 | 14,485,010 |
| 2016-11-29 | $59.81 | $60.63 | $59.69 | $60.45 | $19.73 | 11,045,670 |
| 2016-11-28 | $59.97 | $60.41 | $59.39 | $59.94 | $19.56 | 8,183,570 |
| 2016-11-25 | $58.80 | $59.97 | $58.78 | $59.74 | $19.50 | 9,856,070 |
| 2016-11-24 | $58.98 | $59.35 | $58.75 | $58.92 | $19.23 | 6,753,550 |
| 2016-11-23 | $59.68 | $59.98 | $58.95 | $59.00 | $19.26 | 8,809,930 |
| 2016-11-22 | $58.80 | $59.68 | $58.62 | $59.68 | $19.48 | 7,996,080 |
| 2016-11-21 | $58.79 | $59.16 | $58.41 | $58.60 | $19.12 | 5,785,900 |
| 2016-11-18 | $58.79 | $59.18 | $58.31 | $59.04 | $19.27 | 7,723,590 |
| 2016-11-17 | $60.38 | $60.38 | $58.71 | $58.88 | $19.22 | 10,489,510 |
| 2016-11-16 | $61.00 | $61.50 | $60.50 | $60.51 | $19.75 | 11,376,000 |
| 2016-11-15 | $60.00 | $60.75 | $59.48 | $60.63 | $19.79 | 8,548,170 |
| 2016-11-14 | $59.92 | $60.66 | $59.72 | $59.90 | $19.55 | 9,154,550 |
| 2016-11-11 | $59.80 | $59.80 | $58.51 | $59.70 | $19.48 | 9,912,990 |
| 2016-11-10 | $60.00 | $60.18 | $59.51 | $59.66 | $19.47 | 6,743,850 |
| 2016-11-09 | $59.32 | $60.12 | $58.50 | $59.42 | $19.39 | 10,948,410 |
| 2016-11-08 | $58.48 | $59.90 | $58.48 | $59.30 | $19.35 | 12,176,650 |
| 2016-11-07 | $59.38 | $59.50 | $57.88 | $58.16 | $18.98 | 16,236,690 |
| 2016-11-04 | $61.27 | $61.27 | $59.36 | $59.53 | $19.43 | 17,007,060 |
| 2016-11-03 | $61.67 | $61.86 | $60.88 | $61.28 | $20.00 | 9,380,660 |
| 2016-11-02 | $62.15 | $62.34 | $61.90 | $61.94 | $20.21 | 5,886,460 |
| 2016-11-01 | $62.60 | $62.79 | $62.04 | $62.35 | $20.35 | 6,997,890 |
| 2016-10-31 | $62.90 | $62.95 | $61.98 | $62.56 | $20.42 | 0 |
| 2016-10-28 | $62.90 | $63.87 | $62.58 | $62.97 | $20.55 | 10,654,830 |
| 2016-10-27 | $62.56 | $62.97 | $62.41 | $62.71 | $20.47 | 6,087,890 |
| 2016-10-26 | $62.15 | $62.96 | $61.79 | $62.70 | $20.46 | 10,738,850 |
| 2016-10-25 | $62.01 | $62.32 | $61.68 | $62.13 | $20.28 | 6,688,370 |
| 2016-10-24 | $61.40 | $62.21 | $61.25 | $62.09 | $20.26 | 10,781,020 |
| 2016-10-21 | $62.45 | $62.53 | $60.88 | $61.52 | $20.08 | 13,211,730 |
| 2016-10-20 | $62.50 | $62.90 | $61.81 | $62.55 | $20.41 | 8,816,140 |
| 2016-10-19 | $63.83 | $63.95 | $62.06 | $62.34 | $20.35 | 13,374,760 |
| 2016-10-18 | $62.77 | $63.87 | $62.77 | $63.80 | $20.82 | 9,180,650 |
| 2016-10-17 | $63.80 | $63.80 | $61.74 | $63.29 | $20.66 | 21,171,890 |
| 2016-10-14 | $68.90 | $68.90 | $64.00 | $64.00 | $20.89 | 37,794,860 |
| 2016-10-13 | $70.38 | $70.98 | $70.00 | $70.30 | $22.94 | 3,050,780 |
| 2016-10-12 | $70.52 | $70.85 | $70.01 | $70.48 | $23.00 | 3,532,080 |
| 2016-10-11 | $71.02 | $71.40 | $70.49 | $70.57 | $23.03 | 5,241,060 |
| 2016-10-10 | $70.17 | $71.72 | $70.17 | $71.35 | $23.29 | 6,001,100 |
| 2016-10-07 | $69.80 | $69.80 | $69.80 | $69.80 | $22.78 | 0 |
| 2016-10-06 | $69.80 | $69.80 | $69.80 | $69.80 | $22.78 | 0 |
| 2016-10-05 | $69.80 | $69.80 | $69.80 | $69.80 | $22.78 | 0 |
| 2016-10-04 | $69.80 | $69.80 | $69.80 | $69.80 | $22.78 | 0 |
| 2016-10-03 | $69.80 | $69.80 | $69.80 | $69.80 | $22.78 | 0 |
| 2016-09-30 | $69.56 | $70.88 | $69.38 | $69.80 | $22.78 | 5,454,410 |
| 2016-09-29 | $68.72 | $70.50 | $68.72 | $69.69 | $22.74 | 7,288,540 |
| 2016-09-28 | $69.00 | $69.69 | $68.43 | $68.86 | $22.47 | 4,298,590 |
| 2016-09-27 | $67.34 | $69.46 | $67.13 | $69.40 | $22.65 | 9,620,050 |
| 2016-09-26 | $67.20 | $68.29 | $67.19 | $67.20 | $21.93 | 7,154,640 |
| 2016-09-23 | $67.80 | $68.12 | $66.38 | $66.54 | $21.72 | 6,917,880 |
| 2016-09-22 | $68.50 | $68.65 | $67.72 | $67.89 | $22.16 | 4,645,510 |
| 2016-09-21 | $67.30 | $68.75 | $67.30 | $68.20 | $22.26 | 7,115,930 |
| 2016-09-20 | $66.43 | $67.90 | $66.07 | $66.97 | $21.86 | 5,912,130 |
| 2016-09-19 | $65.01 | $66.45 | $64.99 | $66.21 | $21.61 | 6,259,390 |
| 2016-09-16 | $66.53 | $66.53 | $66.53 | $66.53 | $21.71 | 0 |
| 2016-09-15 | $66.53 | $66.53 | $66.53 | $66.53 | $21.71 | 0 |
| 2016-09-14 | $66.55 | $67.19 | $66.44 | $66.53 | $21.71 | 4,911,810 |
| 2016-09-13 | $67.01 | $67.48 | $66.00 | $66.45 | $21.69 | 4,333,360 |
| 2016-09-12 | $66.08 | $67.88 | $65.80 | $66.81 | $21.80 | 9,949,210 |
| 2016-09-09 | $68.86 | $69.35 | $66.68 | $67.20 | $21.93 | 10,516,910 |
| 2016-09-08 | $69.55 | $69.60 | $68.45 | $69.10 | $22.55 | 4,303,850 |
| 2016-09-07 | $70.15 | $70.59 | $69.40 | $69.49 | $22.68 | 4,554,930 |
| 2016-09-06 | $69.50 | $70.49 | $68.63 | $69.99 | $22.84 | 7,474,390 |
| 2016-09-05 | $67.21 | $70.39 | $66.50 | $69.60 | $22.71 | 12,041,220 |
| 2016-09-02 | $68.51 | $69.00 | $66.65 | $67.16 | $21.92 | 10,401,440 |
| 2016-09-01 | $68.84 | $69.35 | $68.67 | $68.71 | $22.42 | 5,709,440 |
| 2016-08-31 | $70.65 | $70.97 | $68.60 | $68.66 | $22.41 | 13,685,800 |
| 2016-08-30 | $71.70 | $71.91 | $70.53 | $70.62 | $23.05 | 7,942,560 |
| 2016-08-29 | $72.16 | $73.28 | $71.50 | $71.70 | $23.40 | 6,706,360 |
| 2016-08-26 | $71.31 | $72.47 | $70.86 | $72.19 | $23.56 | 7,316,100 |
| 2016-08-25 | $71.46 | $71.46 | $70.63 | $71.32 | $23.28 | 4,745,700 |
| 2016-08-24 | $71.33 | $71.68 | $70.91 | $71.49 | $23.33 | 5,035,820 |
| 2016-08-23 | $72.06 | $72.39 | $71.05 | $71.33 | $23.28 | 5,194,750 |
| 2016-08-22 | $71.01 | $72.85 | $71.01 | $71.89 | $23.46 | 8,408,450 |
| 2016-08-19 | $71.15 | $71.65 | $70.82 | $71.24 | $23.25 | 5,421,770 |
| 2016-08-18 | $72.17 | $72.34 | $70.63 | $70.94 | $23.15 | 11,243,290 |
| 2016-08-17 | $71.71 | $72.90 | $71.71 | $72.41 | $23.63 | 8,415,280 |
| 2016-08-16 | $72.71 | $73.10 | $71.41 | $71.65 | $23.38 | 11,545,630 |
| 2016-08-15 | $73.00 | $73.95 | $70.75 | $72.53 | $23.67 | 15,583,380 |
| 2016-08-12 | $71.86 | $72.88 | $71.50 | $72.79 | $23.76 | 6,445,580 |
| 2016-08-11 | $73.51 | $74.05 | $71.50 | $71.56 | $23.35 | 11,509,480 |
| 2016-08-10 | $74.98 | $75.20 | $73.61 | $73.82 | $24.09 | 6,531,140 |
| 2016-08-09 | $75.33 | $75.58 | $74.34 | $75.09 | $24.51 | 6,975,140 |
| 2016-08-08 | $73.50 | $75.50 | $73.18 | $75.50 | $24.64 | 6,912,510 |
| 2016-08-05 | $74.55 | $75.16 | $73.70 | $73.98 | $24.14 | 5,961,480 |
| 2016-08-04 | $72.55 | $75.23 | $72.42 | $75.00 | $24.48 | 9,768,610 |
| 2016-08-03 | $73.25 | $73.37 | $72.16 | $72.81 | $23.76 | 6,202,800 |
| 2016-08-02 | $72.97 | $73.83 | $72.23 | $73.41 | $23.96 | 5,924,260 |
| 2016-08-01 | $74.36 | $74.37 | $71.57 | $72.88 | $23.79 | 10,916,310 |
| 2016-07-29 | $76.02 | $76.40 | $73.79 | $74.39 | $24.28 | 10,721,620 |
| 2016-07-28 | $72.41 | $76.50 | $72.12 | $75.25 | $24.56 | 16,233,570 |
| 2016-07-27 | $74.59 | $74.99 | $71.50 | $72.40 | $23.63 | 12,359,680 |
| 2016-07-26 | $71.65 | $74.66 | $71.60 | $74.56 | $24.33 | 9,505,740 |
| 2016-07-25 | $71.31 | $72.48 | $71.14 | $71.41 | $23.31 | 5,897,190 |
| 2016-07-22 | $72.00 | $72.68 | $71.18 | $71.65 | $23.38 | 7,717,150 |
| 2016-07-21 | $72.58 | $73.43 | $71.80 | $72.02 | $23.50 | 7,597,450 |
| 2016-07-20 | $72.55 | $73.44 | $72.30 | $72.52 | $23.67 | 5,910,660 |
| 2016-07-19 | $73.68 | $74.93 | $71.80 | $72.60 | $23.69 | 11,997,100 |
| 2016-07-18 | $74.20 | $75.46 | $73.60 | $74.12 | $24.19 | 9,072,540 |
| 2016-07-15 | $72.13 | $75.38 | $72.03 | $74.70 | $24.38 | 16,047,170 |
| 2016-07-14 | $71.01 | $73.51 | $71.00 | $72.04 | $23.51 | 12,458,500 |
| 2016-07-13 | $71.00 | $73.55 | $70.24 | $72.01 | $23.50 | 18,139,520 |
| 2016-07-12 | $67.90 | $71.41 | $67.31 | $71.00 | $23.17 | 17,562,180 |
| 2016-07-11 | $66.30 | $69.10 | $66.30 | $67.90 | $22.16 | 12,117,510 |
| 2016-07-08 | $66.05 | $66.96 | $65.85 | $66.35 | $21.65 | 6,023,940 |
| 2016-07-07 | $67.60 | $67.68 | $65.81 | $66.12 | $21.58 | 11,429,000 |
| 2016-07-06 | $67.78 | $68.50 | $67.20 | $67.62 | $22.07 | 7,167,480 |
| 2016-07-05 | $68.83 | $69.45 | $67.98 | $68.03 | $22.20 | 5,527,010 |
| 2016-07-04 | $67.50 | $68.85 | $67.21 | $68.82 | $22.46 | 9,337,130 |
| 2016-07-01 | $67.58 | $68.98 | $67.11 | $67.88 | $22.15 | 7,017,990 |
| 2016-06-30 | $67.37 | $67.84 | $67.00 | $67.20 | $21.93 | 6,164,720 |
| 2016-06-29 | $67.68 | $67.86 | $66.70 | $67.21 | $21.93 | 5,951,640 |
| 2016-06-28 | $66.70 | $67.94 | $66.56 | $67.25 | $21.95 | 7,650,130 |
| 2016-06-27 | $64.90 | $67.28 | $64.90 | $67.05 | $21.88 | 9,113,780 |
| 2016-06-24 | $64.98 | $65.94 | $63.51 | $64.97 | $21.20 | 7,926,080 |
| 2016-06-23 | $66.20 | $66.40 | $65.00 | $65.29 | $21.31 | 6,516,140 |
| 2016-06-22 | $65.19 | $66.50 | $65.01 | $66.49 | $21.70 | 5,466,480 |
| 2016-06-21 | $67.22 | $67.40 | $65.50 | $65.55 | $21.39 | 8,133,600 |
| 2016-06-20 | $66.01 | $67.49 | $64.29 | $67.00 | $21.87 | 11,102,270 |
| 2016-06-17 | $67.10 | $68.15 | $65.80 | $66.36 | $21.66 | 12,155,160 |
| 2016-06-16 | $69.45 | $69.70 | $66.80 | $66.90 | $21.83 | 11,463,640 |
| 2016-06-15 | $66.50 | $69.80 | $66.21 | $69.39 | $22.65 | 10,820,070 |
| 2016-06-14 | $66.15 | $67.60 | $66.10 | $66.97 | $21.86 | 6,648,010 |
| 2016-06-13 | $68.10 | $70.00 | $66.42 | $66.42 | $21.68 | 14,046,080 |
| 2016-06-10 | $69.00 | $69.00 | $69.00 | $69.00 | $22.52 | 0 |
| 2016-06-09 | $69.00 | $69.00 | $69.00 | $69.00 | $22.52 | 0 |
| 2016-06-08 | $68.51 | $70.44 | $67.91 | $69.00 | $22.52 | 11,248,820 |
| 2016-06-07 | $69.88 | $69.88 | $68.00 | $68.60 | $22.39 | 9,897,850 |
| 2016-06-06 | $69.05 | $70.02 | $68.49 | $69.93 | $22.82 | 11,021,960 |
| 2016-06-03 | $66.88 | $70.47 | $66.52 | $69.04 | $22.53 | 18,919,700 |
| 2016-06-02 | $66.99 | $67.26 | $65.93 | $66.90 | $21.83 | 7,695,310 |
| 2016-06-01 | $67.10 | $67.75 | $66.40 | $67.34 | $21.98 | 12,525,550 |
| 2016-05-31 | $65.19 | $67.45 | $64.70 | $67.06 | $21.89 | 14,741,560 |
| 2016-05-30 | $63.89 | $65.30 | $62.80 | $64.75 | $21.13 | 6,954,660 |
| 2016-05-27 | $65.01 | $65.34 | $63.76 | $64.05 | $20.90 | 6,430,220 |
| 2016-05-26 | $64.48 | $65.65 | $62.82 | $65.35 | $21.33 | 9,875,540 |
| 2016-05-25 | $66.51 | $67.00 | $64.33 | $64.80 | $21.15 | 10,843,050 |
| 2016-05-24 | $67.10 | $67.66 | $65.28 | $66.20 | $21.61 | 8,496,540 |
| 2016-05-23 | $66.70 | $69.08 | $66.50 | $67.00 | $21.87 | 13,889,130 |
| 2016-05-20 | $65.80 | $66.88 | $65.54 | $66.70 | $21.77 | 9,671,910 |
| 2016-05-19 | $63.90 | $67.72 | $63.90 | $66.61 | $21.74 | 18,186,110 |
| 2016-05-18 | $63.37 | $65.57 | $62.76 | $63.86 | $20.84 | 10,668,860 |
| 2016-05-17 | $63.89 | $65.55 | $63.00 | $64.17 | $20.94 | 11,612,970 |
| 2016-05-16 | $62.21 | $64.19 | $61.62 | $64.00 | $20.89 | 8,403,500 |
| 2016-05-13 | $61.70 | $63.94 | $61.30 | $62.78 | $20.49 | 9,613,200 |
| 2016-05-12 | $60.00 | $62.09 | $59.58 | $61.78 | $20.16 | 8,350,860 |
| 2016-05-11 | $63.89 | $64.00 | $61.50 | $61.51 | $20.07 | 10,216,540 |
| 2016-05-10 | $62.67 | $64.06 | $61.58 | $63.44 | $20.70 | 11,943,290 |
| 2016-05-09 | $62.10 | $63.40 | $61.21 | $62.92 | $20.53 | 12,527,860 |
| 2016-05-06 | $63.99 | $64.08 | $61.78 | $62.09 | $20.26 | 11,757,440 |
| 2016-05-05 | $63.33 | $64.74 | $62.65 | $63.56 | $20.74 | 10,611,090 |
| 2016-05-04 | $64.29 | $65.74 | $63.50 | $63.71 | $20.79 | 12,167,630 |
| 2016-05-03 | $63.76 | $66.03 | $63.51 | $64.65 | $21.10 | 12,511,800 |
| 2016-05-02 | $63.81 | $63.81 | $63.81 | $63.81 | $20.83 | 0 |
| 2016-04-29 | $62.95 | $66.90 | $62.50 | $63.81 | $20.83 | 18,711,320 |
| 2016-04-28 | $62.45 | $63.34 | $60.99 | $62.97 | $20.49 | 13,123,320 |
| 2016-04-27 | $58.99 | $63.68 | $58.98 | $62.30 | $20.27 | 21,028,600 |
| 2016-04-26 | $57.50 | $57.94 | $56.87 | $57.89 | $18.83 | 3,912,400 |
| 2016-04-25 | $56.96 | $57.76 | $55.90 | $57.59 | $18.74 | 4,490,910 |
| 2016-04-22 | $55.84 | $56.88 | $55.53 | $56.87 | $18.50 | 4,408,680 |
| 2016-04-21 | $55.71 | $56.88 | $55.71 | $55.90 | $18.19 | 4,461,670 |
| 2016-04-20 | $57.90 | $58.88 | $54.90 | $56.50 | $18.38 | 9,104,050 |
| 2016-04-19 | $58.20 | $58.97 | $57.52 | $57.90 | $18.84 | 4,790,610 |
| 2016-04-18 | $58.50 | $58.52 | $57.45 | $58.05 | $18.89 | 4,984,070 |
| 2016-04-15 | $59.80 | $59.97 | $58.70 | $58.90 | $19.16 | 4,784,900 |
| 2016-04-14 | $59.36 | $60.03 | $58.90 | $59.52 | $19.36 | 7,494,110 |
| 2016-04-13 | $58.61 | $60.14 | $58.48 | $58.79 | $19.13 | 7,622,880 |
| 2016-04-12 | $58.51 | $58.88 | $57.70 | $58.49 | $19.03 | 4,299,090 |
| 2016-04-11 | $57.82 | $59.48 | $57.81 | $58.45 | $19.02 | 7,358,710 |
| 2016-04-08 | $57.79 | $57.79 | $56.56 | $57.25 | $18.63 | 5,297,930 |
| 2016-04-07 | $59.91 | $60.30 | $57.97 | $57.97 | $18.86 | 7,095,750 |
| 2016-04-06 | $59.67 | $60.65 | $59.32 | $59.88 | $19.48 | 7,113,160 |
| 2016-04-05 | $58.50 | $59.99 | $58.21 | $59.66 | $19.41 | 8,278,280 |
| 2016-04-04 | $58.89 | $58.89 | $58.89 | $58.89 | $19.16 | 0 |
| 2016-04-01 | $58.70 | $59.30 | $57.48 | $58.89 | $19.16 | 6,736,790 |
| 2016-03-31 | $58.03 | $59.70 | $58.03 | $58.41 | $19.00 | 10,584,150 |
| 2016-03-30 | $56.03 | $58.00 | $56.03 | $57.73 | $18.78 | 8,253,730 |
| 2016-03-29 | $56.80 | $57.30 | $55.21 | $55.54 | $18.07 | 7,199,240 |
| 2016-03-28 | $57.90 | $59.27 | $56.80 | $56.99 | $18.54 | 9,400,590 |
| 2016-03-25 | $56.20 | $57.91 | $56.11 | $57.63 | $18.75 | 9,196,690 |
| 2016-03-24 | $56.40 | $57.78 | $56.00 | $56.53 | $18.39 | 9,152,210 |
| 2016-03-23 | $56.00 | $57.03 | $55.81 | $56.90 | $18.51 | 9,179,880 |
| 2016-03-22 | $57.10 | $57.10 | $55.91 | $56.00 | $18.22 | 10,981,050 |
| 2016-03-21 | $57.20 | $58.68 | $56.21 | $57.32 | $18.65 | 11,816,950 |
| 2016-03-18 | $55.52 | $57.74 | $55.52 | $56.67 | $18.44 | 13,056,670 |
| 2016-03-17 | $53.01 | $55.80 | $52.73 | $55.44 | $18.04 | 12,740,090 |
| 2016-03-16 | $53.88 | $54.00 | $52.17 | $52.70 | $17.15 | 4,680,330 |
| 2016-03-15 | $53.12 | $53.39 | $52.31 | $53.13 | $17.29 | 6,507,110 |
| 2016-03-14 | $51.50 | $54.00 | $51.38 | $53.20 | $17.31 | 11,744,490 |
| 2016-03-11 | $50.03 | $51.22 | $49.79 | $50.70 | $16.49 | 4,774,670 |
| 2016-03-10 | $51.38 | $51.88 | $50.10 | $50.69 | $16.49 | 7,050,650 |
| 2016-03-09 | $51.90 | $53.00 | $51.27 | $51.30 | $16.69 | 6,733,670 |
| 2016-03-08 | $50.86 | $53.16 | $48.57 | $52.59 | $17.11 | 12,013,440 |
| 2016-03-07 | $50.55 | $52.35 | $50.43 | $50.92 | $16.57 | 7,492,980 |
| 2016-03-04 | $52.06 | $52.73 | $50.00 | $50.08 | $16.29 | 11,706,670 |
| 2016-03-03 | $53.99 | $54.70 | $52.88 | $52.91 | $17.21 | 10,892,410 |
| 2016-03-02 | $52.77 | $54.04 | $51.45 | $54.00 | $17.57 | 14,164,960 |
| 2016-03-01 | $52.30 | $52.98 | $49.18 | $52.20 | $16.98 | 18,764,500 |
| 2016-02-29 | $53.76 | $53.98 | $50.60 | $51.91 | $16.89 | 11,383,960 |
| 2016-02-26 | $52.08 | $54.63 | $52.08 | $54.05 | $17.58 | 11,835,960 |
| 2016-02-25 | $56.80 | $56.80 | $51.59 | $52.06 | $16.94 | 13,275,880 |
| 2016-02-24 | $56.32 | $56.89 | $54.79 | $56.56 | $18.40 | 9,752,720 |
| 2016-02-23 | $58.19 | $58.77 | $55.36 | $56.33 | $18.33 | 11,917,730 |
| 2016-02-22 | $58.21 | $58.57 | $57.41 | $58.25 | $18.95 | 10,471,350 |
| 2016-02-19 | $58.00 | $58.74 | $57.02 | $57.86 | $18.82 | 8,887,190 |
| 2016-02-18 | $59.30 | $59.50 | $57.93 | $58.10 | $18.90 | 7,444,490 |
| 2016-02-17 | $59.00 | $59.86 | $57.66 | $58.79 | $19.13 | 9,590,980 |
| 2016-02-16 | $57.46 | $60.23 | $57.41 | $59.15 | $19.24 | 10,770,930 |
| 2016-02-15 | $54.50 | $57.85 | $54.39 | $57.50 | $18.71 | 9,277,850 |
| 2016-02-12 | $55.82 | $55.82 | $55.82 | $55.82 | $18.16 | 0 |
| 2016-02-11 | $55.82 | $55.82 | $55.82 | $55.82 | $18.16 | 0 |
| 2016-02-10 | $55.82 | $55.82 | $55.82 | $55.82 | $18.16 | 0 |
| 2016-02-09 | $55.82 | $55.82 | $55.82 | $55.82 | $18.16 | 0 |
| 2016-02-08 | $55.82 | $55.82 | $55.82 | $55.82 | $18.16 | 0 |
| 2016-02-05 | $56.81 | $56.95 | $55.70 | $55.82 | $18.16 | 5,401,520 |
| 2016-02-04 | $55.66 | $57.89 | $55.66 | $56.79 | $18.48 | 10,137,090 |
| 2016-02-03 | $55.47 | $55.97 | $54.14 | $55.67 | $18.11 | 8,182,880 |
| 2016-02-02 | $53.51 | $56.19 | $53.51 | $55.95 | $18.20 | 12,059,610 |
| 2016-02-01 | $51.95 | $54.66 | $51.60 | $53.60 | $17.44 | 12,280,740 |
| 2016-01-29 | $50.30 | $52.88 | $49.51 | $52.20 | $16.98 | 10,960,580 |
| 2016-01-28 | $52.01 | $53.00 | $50.10 | $50.28 | $16.36 | 8,818,660 |
| 2016-01-27 | $51.82 | $52.80 | $49.40 | $52.74 | $17.16 | 12,932,640 |
| 2016-01-26 | $54.10 | $54.68 | $50.82 | $51.94 | $16.90 | 10,963,880 |
| 2016-01-25 | $53.25 | $55.10 | $53.10 | $54.25 | $17.65 | 8,887,160 |
| 2016-01-22 | $52.01 | $53.32 | $50.62 | $52.85 | $17.19 | 11,140,730 |
| 2016-01-21 | $53.25 | $55.75 | $51.00 | $51.46 | $16.74 | 13,770,280 |
| 2016-01-20 | $55.88 | $55.95 | $54.20 | $54.28 | $17.66 | 11,485,140 |
| 2016-01-19 | $55.30 | $56.48 | $54.28 | $56.32 | $18.32 | 12,721,510 |
| 2016-01-18 | $53.49 | $57.00 | $53.02 | $55.50 | $18.06 | 13,220,480 |
| 2016-01-15 | $55.50 | $56.40 | $53.42 | $54.49 | $17.73 | 13,538,860 |
| 2016-01-14 | $51.00 | $56.96 | $50.01 | $56.63 | $18.42 | 21,775,610 |
| 2016-01-13 | $53.33 | $54.38 | $52.00 | $52.92 | $17.22 | 22,615,060 |
| 2016-01-12 | $50.21 | $53.33 | $50.21 | $53.33 | $17.35 | 34,488,670 |
| 2016-01-11 | $49.01 | $52.02 | $48.23 | $48.48 | $15.77 | 20,277,440 |
| 2016-01-08 | $52.41 | $52.50 | $45.07 | $50.35 | $16.38 | 22,611,850 |
| 2016-01-07 | $54.50 | $54.50 | $50.08 | $50.08 | $16.29 | 3,657,200 |
| 2016-01-06 | $56.00 | $56.97 | $54.49 | $55.64 | $18.10 | 14,978,560 |
| 2016-01-05 | $48.59 | $56.98 | $48.59 | $55.81 | $18.16 | 30,522,480 |
| 2016-01-04 | $59.60 | $59.85 | $53.99 | $53.99 | $17.57 | 12,686,370 |
| 2016-01-01 | $59.99 | $59.99 | $59.99 | $59.99 | $19.52 | 0 |
| 2015-12-31 | $61.15 | $61.59 | $59.61 | $59.99 | $19.52 | 8,614,570 |
| 2015-12-30 | $62.19 | $62.40 | $60.51 | $61.03 | $19.86 | 7,846,630 |
| 2015-12-29 | $61.85 | $62.60 | $59.90 | $61.71 | $20.08 | 10,363,720 |
| 2015-12-28 | $65.20 | $65.70 | $62.04 | $62.04 | $20.18 | 13,715,880 |
| 2015-12-25 | $63.70 | $65.57 | $63.61 | $64.31 | $20.92 | 10,006,270 |
| 2015-12-24 | $63.47 | $63.88 | $62.51 | $63.59 | $20.69 | 8,419,650 |
| 2015-12-23 | $65.06 | $65.65 | $63.21 | $63.35 | $20.61 | 9,778,940 |
| 2015-12-22 | $65.38 | $67.47 | $64.92 | $65.39 | $21.27 | 13,115,580 |
| 2015-12-21 | $64.02 | $66.24 | $62.91 | $65.37 | $21.27 | 16,444,130 |
| 2015-12-18 | $63.45 | $65.90 | $63.02 | $64.70 | $21.05 | 19,202,280 |
| 2015-12-17 | $62.78 | $63.47 | $62.31 | $63.41 | $20.63 | 14,116,370 |
| 2015-12-16 | $63.70 | $64.30 | $62.01 | $62.35 | $20.28 | 14,359,630 |
| 2015-12-15 | $63.56 | $65.28 | $63.56 | $63.80 | $20.76 | 11,915,480 |
| 2015-12-14 | $63.10 | $64.15 | $60.88 | $64.02 | $20.83 | 12,850,140 |
| 2015-12-11 | $66.10 | $67.55 | $63.89 | $64.18 | $20.88 | 16,236,720 |
| 2015-12-10 | $64.00 | $68.22 | $63.54 | $65.77 | $21.40 | 22,504,190 |
| 2015-12-09 | $63.11 | $65.30 | $62.90 | $63.38 | $20.62 | 16,868,660 |
| 2015-12-08 | $61.00 | $65.37 | $59.62 | $63.95 | $20.81 | 20,696,970 |
| 2015-12-07 | $60.52 | $62.50 | $60.50 | $61.39 | $19.97 | 13,178,600 |
| 2015-12-04 | $60.11 | $62.10 | $59.66 | $59.80 | $19.46 | 10,685,550 |
| 2015-12-03 | $59.50 | $61.49 | $58.65 | $61.17 | $19.90 | 13,579,420 |
| 2015-12-02 | $60.85 | $61.80 | $58.60 | $59.91 | $19.49 | 9,913,120 |
| 2015-12-01 | $61.88 | $61.89 | $60.45 | $61.00 | $19.85 | 8,837,310 |
| 2015-11-30 | $59.10 | $62.00 | $58.00 | $62.00 | $20.17 | 14,848,410 |
| 2015-11-27 | $60.87 | $62.49 | $58.12 | $59.09 | $19.22 | 13,904,690 |
| 2015-11-26 | $63.05 | $63.25 | $61.10 | $61.38 | $19.97 | 13,577,050 |
| 2015-11-25 | $60.65 | $63.49 | $60.20 | $63.01 | $20.50 | 17,566,830 |
| 2015-11-24 | $59.48 | $60.75 | $59.10 | $60.70 | $19.75 | 13,362,670 |
| 2015-11-23 | $60.97 | $61.78 | $59.31 | $59.49 | $19.35 | 18,296,460 |
| 2015-11-20 | $62.01 | $62.45 | $60.65 | $61.99 | $20.17 | 16,030,190 |
| 2015-11-19 | $60.09 | $61.89 | $60.09 | $61.77 | $20.10 | 15,321,060 |
| 2015-11-18 | $61.39 | $61.75 | $58.94 | $59.60 | $19.39 | 25,081,040 |
| 2015-11-17 | $67.67 | $67.97 | $61.11 | $61.82 | $20.11 | 42,315,390 |
| 2015-11-16 | $64.34 | $67.38 | $64.00 | $66.97 | $21.79 | 13,952,310 |
| 2015-11-13 | $67.00 | $67.48 | $64.31 | $65.65 | $21.36 | 16,382,370 |
| 2015-11-12 | $70.39 | $70.50 | $67.23 | $68.07 | $22.15 | 20,491,930 |
| 2015-11-11 | $66.80 | $71.60 | $65.51 | $70.86 | $23.05 | 28,854,780 |
| 2015-11-10 | $65.50 | $67.38 | $64.22 | $66.47 | $21.63 | 20,819,590 |
| 2015-11-09 | $65.99 | $67.52 | $63.31 | $66.26 | $21.56 | 21,887,360 |
| 2015-11-06 | $64.02 | $66.49 | $64.02 | $65.95 | $21.46 | 15,613,420 |
| 2015-11-05 | $65.21 | $66.33 | $63.61 | $64.15 | $20.87 | 21,107,140 |
| 2015-11-04 | $60.90 | $66.50 | $60.90 | $66.15 | $21.52 | 23,048,290 |
| 2015-11-03 | $60.47 | $61.75 | $59.77 | $60.50 | $19.68 | 10,854,840 |
| 2015-11-02 | $59.00 | $62.49 | $58.50 | $60.29 | $19.61 | 13,856,610 |
| 2015-10-30 | $61.80 | $62.60 | $59.96 | $60.26 | $19.61 | 14,584,990 |
| 2015-10-29 | $63.88 | $64.14 | $60.25 | $61.81 | $20.11 | 15,893,850 |
| 2015-10-28 | $65.05 | $67.69 | $62.81 | $63.12 | $20.54 | 19,951,030 |
| 2015-10-27 | $62.51 | $65.97 | $61.00 | $64.99 | $21.14 | 19,794,850 |
| 2015-10-26 | $62.39 | $65.30 | $61.23 | $63.89 | $20.79 | 20,893,850 |
| 2015-10-23 | $62.00 | $62.51 | $59.81 | $61.72 | $20.08 | 18,717,400 |
| 2015-10-22 | $60.11 | $63.37 | $60.00 | $61.50 | $20.01 | 18,252,570 |
| 2015-10-21 | $63.68 | $64.30 | $58.55 | $59.72 | $19.43 | 21,810,590 |
| 2015-10-20 | $59.91 | $64.31 | $59.53 | $64.22 | $20.89 | 21,080,610 |
| 2015-10-19 | $62.28 | $62.28 | $59.00 | $59.82 | $19.46 | 17,827,850 |
| 2015-10-16 | $58.90 | $64.75 | $58.90 | $61.73 | $20.08 | 23,163,390 |
| 2015-10-15 | $57.00 | $59.79 | $55.88 | $58.87 | $19.15 | 18,871,730 |
| 2015-10-14 | $55.90 | $56.70 | $54.81 | $55.62 | $18.10 | 10,274,320 |
| 2015-10-13 | $56.60 | $57.30 | $55.52 | $56.22 | $18.29 | 12,188,520 |
| 2015-10-12 | $55.75 | $58.80 | $55.30 | $57.35 | $18.66 | 14,820,690 |
| 2015-10-09 | $54.76 | $56.70 | $54.11 | $55.70 | $18.12 | 8,725,180 |
| 2015-10-08 | $54.60 | $56.70 | $53.49 | $54.78 | $17.82 | 12,191,070 |
| 2015-10-07 | $52.71 | $52.71 | $52.71 | $52.71 | $17.15 | 0 |
| 2015-10-06 | $52.71 | $52.71 | $52.71 | $52.71 | $17.15 | 0 |
| 2015-10-05 | $52.71 | $52.71 | $52.71 | $52.71 | $17.15 | 0 |
| 2015-10-02 | $52.71 | $52.71 | $52.71 | $52.71 | $17.15 | 0 |
| 2015-10-01 | $52.71 | $52.71 | $52.71 | $52.71 | $17.15 | 0 |
| 2015-09-30 | $52.51 | $54.00 | $50.88 | $52.71 | $17.15 | 11,361,240 |
| 2015-09-29 | $53.50 | $54.49 | $51.45 | $52.71 | $17.15 | 20,820,850 |
| 2015-09-28 | $47.30 | $52.11 | $47.30 | $52.11 | $16.95 | 14,218,120 |
| 2015-09-25 | $48.02 | $49.01 | $46.03 | $47.37 | $15.41 | 9,209,090 |
| 2015-09-24 | $49.65 | $50.90 | $48.18 | $48.42 | $15.75 | 9,570,310 |
| 2015-09-23 | $47.99 | $50.97 | $47.71 | $49.20 | $16.01 | 10,999,430 |
| 2015-09-22 | $48.77 | $49.98 | $47.45 | $48.84 | $15.89 | 11,076,040 |
| 2015-09-21 | $46.00 | $49.50 | $45.81 | $48.92 | $15.92 | 13,570,080 |
| 2015-09-18 | $45.83 | $47.10 | $45.21 | $46.67 | $15.18 | 12,005,450 |
| 2015-09-17 | $45.10 | $47.60 | $44.21 | $45.71 | $14.87 | 15,142,890 |
| 2015-09-16 | $41.50 | $45.10 | $41.01 | $45.10 | $14.67 | 10,706,930 |
| 2015-09-15 | $40.24 | $42.37 | $40.24 | $41.00 | $13.34 | 10,803,980 |
| 2015-09-14 | $45.51 | $46.00 | $40.84 | $40.84 | $13.29 | 13,132,530 |
| 2015-09-11 | $45.49 | $46.28 | $44.73 | $45.38 | $14.76 | 8,339,180 |
| 2015-09-10 | $45.38 | $46.92 | $44.51 | $45.35 | $14.75 | 8,561,420 |
| 2015-09-09 | $45.86 | $47.16 | $45.14 | $46.12 | $15.00 | 13,398,240 |
| 2015-09-08 | $42.88 | $45.48 | $42.41 | $45.36 | $14.76 | 10,918,310 |
| 2015-09-07 | $44.00 | $47.12 | $43.20 | $43.33 | $14.10 | 18,967,750 |
| 2015-09-04 | $43.71 | $43.71 | $43.71 | $43.71 | $14.22 | 0 |
| 2015-09-03 | $43.71 | $43.71 | $43.71 | $43.71 | $14.22 | 0 |
| 2015-09-02 | $40.02 | $44.78 | $39.58 | $43.71 | $14.22 | 22,364,640 |
| 2015-09-01 | $43.61 | $43.63 | $40.29 | $42.24 | $13.74 | 20,222,410 |
| 2015-08-31 | $43.00 | $44.94 | $41.30 | $44.72 | $14.55 | 17,727,560 |