Hunan Zhongke Electric CompanyLtd (300035) Exchange: SHE
Data as of July 17, 2025
$16.48 ($-0.17) -1.02%
Hunan Zhongke Electric CompanyLtd - Daily Information
Click for more stock information on Hunan Zhongke Electric CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.60 |
| Previous Close | $16.48 |
| High | $16.78 |
| Low | $16.44 |
| Adjusted Open | $16.60 |
| Previous Adjusted Close | $16.48 |
| Adjusted High | $16.78 |
| Adjusted Low | $16.44 |
About Hunan Zhongke Electric CompanyLtd (300035)
Hunan Zhongke Electric Co., Ltd. is principally engaged in the research, development, production and distribution of industrial magnetism application technologies and equipment, as well as related services. The Company mainly offers continuous casting electromagnetic stirring integrated systems (EMSs), magnetic lifting complete equipment, magnetic separators and high voltage transducers, among others. During the year ended December 31, 2011, the Company obtained approximately 72.18% and 22.48% from the sale of EMS equipment and magnetic lifting equipment, respectively. The Company distributes its products in both domestic markets and overseas markets.
Invest in Hunan Zhongke Electric CompanyLtd (300035)
Historical Stock Data for Hunan Zhongke Electric CompanyLtd (300035)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.60 | $16.78 | $16.44 | $16.48 | $16.48 | 23,540,400 |
| 2025-07-08 | $16.42 | $16.73 | $16.38 | $16.65 | $16.65 | 24,416,940 |
| 2025-07-07 | $16.22 | $16.64 | $16.19 | $16.45 | $16.45 | 25,382,200 |
| 2025-07-04 | $17.22 | $17.24 | $16.48 | $16.50 | $16.50 | 52,367,850 |
| 2025-07-03 | $16.77 | $17.45 | $16.46 | $17.35 | $17.35 | 61,915,390 |
| 2025-07-02 | $16.77 | $17.10 | $16.65 | $16.84 | $16.84 | 31,021,910 |
| 2025-07-01 | $16.77 | $16.93 | $16.46 | $16.89 | $16.89 | 32,666,200 |
| 2025-06-30 | $16.58 | $17.02 | $16.38 | $16.88 | $16.88 | 43,454,730 |
| 2025-06-27 | $16.57 | $17.19 | $16.56 | $16.61 | $16.61 | 38,875,300 |
| 2025-06-26 | $16.70 | $17.14 | $16.55 | $16.59 | $16.59 | 48,682,820 |
| 2025-06-25 | $16.87 | $16.92 | $16.58 | $16.73 | $16.73 | 61,094,560 |
| 2025-06-24 | $15.45 | $17.01 | $15.33 | $16.86 | $16.86 | 83,144,550 |
| 2025-06-23 | $14.91 | $15.54 | $14.83 | $15.40 | $15.40 | 24,892,060 |
| 2025-06-20 | $15.19 | $15.57 | $15.02 | $15.03 | $15.03 | 23,596,300 |
| 2025-06-19 | $15.20 | $15.77 | $15.12 | $15.19 | $15.19 | 31,517,730 |
| 2025-06-18 | $15.44 | $15.46 | $14.97 | $15.36 | $15.36 | 26,196,830 |
| 2025-06-17 | $15.04 | $15.53 | $14.93 | $15.45 | $15.45 | 33,075,840 |
| 2025-06-13 | $14.52 | $15.10 | $14.43 | $14.90 | $14.90 | 42,423,840 |
| 2025-06-12 | $14.55 | $14.74 | $14.40 | $14.64 | $14.64 | 12,155,140 |
| 2025-06-11 | $14.55 | $14.88 | $14.51 | $14.62 | $14.62 | 19,027,820 |
| 2025-06-10 | $14.76 | $14.93 | $14.45 | $14.62 | $14.62 | 20,332,700 |
| 2025-06-09 | $14.59 | $14.80 | $14.53 | $14.73 | $14.73 | 15,079,200 |
| 2025-06-06 | $14.49 | $14.71 | $14.46 | $14.57 | $14.57 | 13,031,710 |
| 2025-06-05 | $14.69 | $14.75 | $14.45 | $14.56 | $14.56 | 15,175,220 |
| 2025-06-04 | $14.30 | $14.61 | $14.27 | $14.49 | $14.49 | 13,176,800 |
| 2025-06-03 | $13.93 | $14.32 | $13.88 | $14.27 | $14.27 | 16,294,150 |
| 2025-05-30 | $14.23 | $14.24 | $13.87 | $13.94 | $13.94 | 14,238,830 |
| 2025-05-29 | $14.10 | $14.33 | $14.09 | $14.27 | $14.27 | 12,011,060 |
| 2025-05-28 | $14.30 | $14.34 | $14.07 | $14.11 | $14.11 | 12,838,210 |
| 2025-05-27 | $14.30 | $14.54 | $14.14 | $14.31 | $14.31 | 13,406,530 |
| 2025-05-26 | $14.35 | $14.56 | $14.33 | $14.51 | $14.51 | 10,553,660 |
| 2025-05-23 | $14.70 | $14.91 | $14.42 | $14.42 | $14.42 | 18,021,250 |
| 2025-05-22 | $15.29 | $15.29 | $14.80 | $14.81 | $14.81 | 26,184,110 |
| 2025-05-21 | $14.90 | $15.51 | $14.81 | $15.44 | $15.44 | 38,340,100 |
| 2025-05-20 | $14.86 | $15.07 | $14.79 | $14.95 | $14.95 | 14,813,570 |
| 2025-05-19 | $15.04 | $15.07 | $14.61 | $14.90 | $14.90 | 17,785,710 |
| 2025-05-16 | $15.03 | $15.16 | $14.98 | $15.01 | $15.01 | 12,537,000 |
| 2025-05-15 | $15.45 | $15.45 | $15.04 | $15.05 | $15.05 | 18,735,440 |
| 2025-05-14 | $15.39 | $15.60 | $15.31 | $15.49 | $15.49 | 20,069,660 |
| 2025-05-13 | $16.09 | $16.10 | $15.39 | $15.48 | $15.48 | 49,978,100 |
| 2025-05-12 | $15.88 | $16.28 | $15.86 | $16.28 | $16.28 | 35,700,230 |
| 2025-05-09 | $15.83 | $15.83 | $15.32 | $15.64 | $15.64 | 23,580,500 |
| 2025-05-08 | $15.75 | $16.00 | $15.65 | $15.83 | $15.83 | 24,905,990 |
| 2025-05-07 | $15.70 | $16.11 | $15.58 | $15.77 | $15.77 | 36,985,090 |
| 2025-05-06 | $15.27 | $15.55 | $15.27 | $15.55 | $15.55 | 27,834,650 |
| 2025-04-30 | $15.11 | $15.31 | $15.10 | $15.15 | $15.15 | 20,475,100 |
| 2025-04-29 | $14.98 | $15.28 | $14.95 | $15.11 | $15.11 | 17,667,150 |
| 2025-04-28 | $15.25 | $15.25 | $14.98 | $15.04 | $15.04 | 17,207,800 |
| 2025-04-25 | $15.36 | $15.49 | $15.10 | $15.25 | $15.25 | 25,363,040 |
| 2025-04-24 | $15.83 | $15.84 | $15.15 | $15.21 | $15.21 | 42,553,300 |
| 2025-04-23 | $15.22 | $15.67 | $15.18 | $15.56 | $15.56 | 31,019,020 |
| 2025-04-22 | $14.99 | $15.30 | $14.81 | $15.12 | $15.12 | 30,773,630 |
| 2025-04-21 | $14.79 | $15.04 | $14.54 | $15.00 | $15.00 | 25,430,440 |
| 2025-04-18 | $14.30 | $14.97 | $14.30 | $14.81 | $14.81 | 30,322,450 |
| 2025-04-17 | $14.27 | $14.55 | $14.22 | $14.36 | $14.36 | 15,642,700 |
| 2025-04-16 | $14.60 | $14.92 | $14.16 | $14.41 | $14.41 | 23,870,540 |
| 2025-04-15 | $14.57 | $15.16 | $14.54 | $14.73 | $14.73 | 31,346,710 |
| 2025-04-14 | $14.80 | $14.90 | $14.46 | $14.53 | $14.53 | 22,157,330 |
| 2025-04-11 | $14.01 | $14.73 | $14.01 | $14.51 | $14.51 | 29,562,010 |
| 2025-04-10 | $14.31 | $14.80 | $14.24 | $14.26 | $14.26 | 33,620,930 |
| 2025-04-09 | $13.20 | $14.05 | $12.33 | $13.98 | $13.98 | 39,178,940 |
| 2025-04-08 | $13.33 | $14.00 | $13.10 | $13.48 | $13.48 | 39,068,040 |
| 2025-04-07 | $14.58 | $14.88 | $12.75 | $12.98 | $12.98 | 48,121,540 |
| 2025-04-03 | $16.00 | $16.41 | $15.76 | $15.94 | $15.94 | 20,663,300 |
| 2025-04-02 | $16.20 | $16.59 | $16.13 | $16.31 | $16.31 | 16,780,200 |
| 2025-04-01 | $16.21 | $16.52 | $16.19 | $16.22 | $16.22 | 20,012,650 |
| 2025-03-31 | $16.00 | $16.31 | $15.89 | $16.21 | $16.21 | 22,275,030 |
| 2025-03-28 | $16.84 | $16.92 | $16.17 | $16.18 | $16.18 | 35,747,610 |
| 2025-03-27 | $17.42 | $17.63 | $16.69 | $16.92 | $16.92 | 33,711,400 |
| 2025-03-26 | $17.48 | $17.99 | $17.32 | $17.47 | $17.47 | 39,367,200 |
| 2025-03-25 | $17.05 | $17.77 | $16.82 | $17.65 | $17.65 | 59,817,720 |
| 2025-03-24 | $16.85 | $17.05 | $16.37 | $17.04 | $17.04 | 39,410,100 |
| 2025-03-21 | $17.03 | $17.18 | $16.55 | $16.60 | $16.60 | 33,592,280 |
| 2025-03-20 | $17.50 | $17.58 | $17.10 | $17.14 | $17.14 | 37,257,350 |
| 2025-03-19 | $17.85 | $18.26 | $17.45 | $17.61 | $17.61 | 55,261,390 |
| 2025-03-18 | $18.21 | $19.50 | $17.90 | $18.05 | $18.05 | 90,639,740 |
| 2025-03-17 | $17.18 | $17.85 | $17.05 | $17.80 | $17.80 | 73,462,840 |
| 2025-03-14 | $16.60 | $17.05 | $16.46 | $17.05 | $17.05 | 33,794,440 |
| 2025-03-13 | $17.01 | $17.20 | $16.52 | $16.68 | $16.68 | 34,552,930 |
| 2025-03-12 | $17.18 | $17.28 | $17.00 | $17.04 | $17.04 | 34,231,780 |
| 2025-03-11 | $16.90 | $17.17 | $16.76 | $17.04 | $17.04 | 35,034,510 |
| 2025-03-10 | $16.81 | $17.30 | $16.80 | $17.18 | $17.18 | 44,404,700 |
| 2025-03-07 | $17.31 | $17.36 | $16.67 | $16.91 | $16.91 | 64,899,890 |
| 2025-03-06 | $17.50 | $17.84 | $17.39 | $17.53 | $17.53 | 73,192,940 |
| 2025-03-05 | $17.79 | $17.88 | $17.03 | $17.48 | $17.48 | 83,342,300 |
| 2025-03-04 | $17.70 | $18.36 | $17.31 | $18.11 | $18.11 | 122,163,960 |
| 2025-03-03 | $17.01 | $19.80 | $17.00 | $19.45 | $19.45 | 157,027,080 |
| 2025-02-28 | $16.60 | $17.75 | $16.34 | $16.55 | $16.55 | 97,805,390 |
| 2025-02-27 | $15.64 | $16.69 | $15.42 | $16.31 | $16.31 | 80,636,590 |
| 2025-02-26 | $15.04 | $15.59 | $15.04 | $15.50 | $15.50 | 46,812,040 |
| 2025-02-25 | $14.89 | $15.24 | $14.78 | $15.03 | $15.03 | 33,306,950 |
| 2025-02-24 | $15.33 | $15.55 | $14.85 | $15.07 | $15.07 | 41,647,700 |
| 2025-02-20 | $14.83 | $15.18 | $14.60 | $15.09 | $15.09 | 40,153,660 |
| 2025-02-19 | $14.85 | $14.99 | $14.53 | $14.94 | $14.94 | 33,989,150 |
| 2025-02-18 | $14.70 | $15.32 | $14.59 | $14.92 | $14.92 | 48,270,900 |
| 2025-02-17 | $14.86 | $14.92 | $14.46 | $14.56 | $14.56 | 29,406,290 |
| 2025-02-14 | $14.68 | $15.14 | $14.61 | $14.76 | $14.76 | 25,446,100 |
| 2025-02-13 | $15.06 | $15.24 | $14.68 | $14.74 | $14.74 | 27,148,300 |
| 2025-02-12 | $14.76 | $15.13 | $14.68 | $15.12 | $15.12 | 26,037,500 |
| 2025-02-11 | $15.02 | $15.03 | $14.62 | $14.80 | $14.80 | 26,218,730 |
| 2025-02-10 | $15.45 | $15.45 | $14.72 | $15.03 | $15.03 | 37,011,500 |
| 2025-02-07 | $15.53 | $15.68 | $15.16 | $15.41 | $15.41 | 32,801,660 |
| 2025-02-06 | $14.94 | $15.68 | $14.88 | $15.53 | $15.53 | 28,854,900 |
| 2025-02-05 | $14.86 | $15.19 | $14.70 | $14.98 | $14.98 | 19,353,750 |
| 2025-01-27 | $15.33 | $15.38 | $14.77 | $14.77 | $14.77 | 18,292,950 |
| 2025-01-24 | $14.60 | $15.26 | $14.56 | $15.22 | $15.22 | 26,535,280 |
| 2025-01-23 | $15.16 | $15.31 | $14.67 | $14.68 | $14.68 | 29,151,080 |
| 2025-01-22 | $15.51 | $15.51 | $14.83 | $15.01 | $15.01 | 31,709,980 |
| 2025-01-21 | $15.78 | $15.79 | $15.09 | $15.64 | $15.64 | 37,207,880 |
| 2025-01-20 | $15.04 | $16.05 | $15.00 | $15.66 | $15.66 | 42,714,150 |
| 2025-01-17 | $14.50 | $15.07 | $14.43 | $14.79 | $14.79 | 36,401,130 |
| 2025-01-16 | $14.92 | $15.08 | $14.30 | $14.42 | $14.42 | 46,560,760 |
| 2025-01-15 | $14.29 | $14.29 | $13.82 | $13.90 | $13.90 | 14,888,860 |
| 2025-01-14 | $13.19 | $14.32 | $13.19 | $14.29 | $14.29 | 23,000,100 |
| 2025-01-13 | $13.25 | $13.40 | $13.00 | $13.19 | $13.19 | 16,010,400 |
| 2025-01-09 | $13.43 | $14.28 | $13.43 | $13.87 | $13.87 | 18,216,990 |
| 2025-01-08 | $14.03 | $14.03 | $13.20 | $13.65 | $13.65 | 22,006,400 |
| 2025-01-07 | $13.73 | $14.09 | $13.60 | $14.04 | $14.04 | 14,713,900 |
| 2025-01-06 | $13.54 | $14.35 | $13.53 | $13.78 | $13.78 | 19,944,240 |
| 2025-01-03 | $14.27 | $14.49 | $13.64 | $13.67 | $13.67 | 23,536,640 |
| 2025-01-02 | $14.93 | $15.22 | $14.10 | $14.30 | $14.30 | 34,494,440 |
| 2024-12-31 | $14.44 | $15.26 | $14.40 | $14.95 | $14.95 | 40,244,560 |
| 2024-12-30 | $14.25 | $14.73 | $14.16 | $14.37 | $14.37 | 15,252,430 |
| 2024-12-27 | $14.54 | $14.71 | $14.25 | $14.31 | $14.31 | 17,512,000 |
| 2024-12-26 | $14.20 | $14.74 | $14.19 | $14.51 | $14.51 | 23,680,570 |
| 2024-12-25 | $14.31 | $14.37 | $13.82 | $14.26 | $14.26 | 14,455,100 |
| 2024-12-24 | $14.05 | $14.23 | $13.80 | $14.20 | $14.20 | 12,803,850 |
| 2024-12-23 | $14.31 | $14.40 | $13.93 | $13.97 | $13.97 | 12,491,420 |
| 2024-12-20 | $14.26 | $14.43 | $14.15 | $14.34 | $14.34 | 10,037,700 |
| 2024-12-19 | $14.11 | $14.29 | $14.06 | $14.23 | $14.23 | 10,532,200 |
| 2024-12-18 | $14.40 | $14.66 | $14.23 | $14.29 | $14.29 | 10,676,050 |
| 2024-12-17 | $14.37 | $14.77 | $14.26 | $14.37 | $14.37 | 18,118,380 |
| 2024-12-16 | $14.75 | $14.84 | $14.20 | $14.38 | $14.38 | 21,189,470 |
| 2024-12-13 | $15.21 | $15.22 | $14.76 | $14.82 | $14.82 | 15,801,950 |
| 2024-12-12 | $15.22 | $15.28 | $14.99 | $15.26 | $15.26 | 16,144,870 |
| 2024-12-11 | $15.26 | $15.41 | $15.12 | $15.22 | $15.22 | 14,304,090 |
| 2024-12-10 | $15.85 | $15.91 | $15.24 | $15.28 | $15.28 | 19,305,800 |
| 2024-12-09 | $15.53 | $15.71 | $15.23 | $15.33 | $15.33 | 16,611,700 |
| 2024-12-06 | $15.58 | $15.60 | $15.00 | $15.46 | $15.46 | 25,655,600 |
| 2024-12-05 | $15.53 | $15.80 | $15.51 | $15.56 | $15.56 | 15,486,800 |
| 2024-12-04 | $16.05 | $16.12 | $15.50 | $15.64 | $15.64 | 18,963,900 |
| 2024-12-03 | $16.20 | $16.24 | $15.80 | $16.05 | $16.05 | 18,540,200 |
| 2024-12-02 | $15.98 | $16.14 | $15.69 | $16.07 | $16.07 | 24,182,530 |
| 2024-11-29 | $15.90 | $16.20 | $15.41 | $15.98 | $15.98 | 25,164,930 |
| 2024-11-28 | $15.77 | $16.29 | $15.65 | $15.95 | $15.95 | 24,606,050 |
| 2024-11-27 | $15.14 | $15.79 | $14.82 | $15.75 | $15.75 | 25,513,410 |
| 2024-11-26 | $15.80 | $15.83 | $15.20 | $15.25 | $15.25 | 25,715,160 |
| 2024-11-25 | $15.64 | $16.14 | $15.48 | $15.83 | $15.83 | 24,812,650 |
| 2024-11-22 | $16.18 | $16.74 | $15.52 | $15.57 | $15.57 | 31,171,690 |
| 2024-11-21 | $16.02 | $16.45 | $15.95 | $16.36 | $16.36 | 31,801,390 |
| 2024-11-20 | $16.00 | $16.38 | $15.86 | $16.17 | $16.17 | 34,565,030 |
| 2024-11-19 | $15.47 | $16.13 | $15.22 | $16.08 | $16.08 | 37,141,990 |
| 2024-11-18 | $15.99 | $16.50 | $15.41 | $15.59 | $15.59 | 40,399,050 |
| 2024-11-15 | $15.96 | $16.16 | $15.40 | $15.42 | $15.42 | 41,141,390 |
| 2024-11-14 | $17.15 | $17.32 | $16.00 | $16.03 | $16.03 | 44,063,230 |
| 2024-11-13 | $16.94 | $17.37 | $16.70 | $17.12 | $17.12 | 29,459,060 |
| 2024-11-12 | $18.55 | $18.70 | $16.95 | $17.30 | $17.30 | 58,114,440 |
| 2024-11-11 | $16.60 | $18.30 | $16.33 | $18.14 | $18.14 | 72,909,760 |
| 2024-11-08 | $17.01 | $18.50 | $16.68 | $16.83 | $16.83 | 65,558,430 |
| 2024-11-07 | $17.50 | $17.50 | $16.60 | $17.02 | $17.02 | 67,965,040 |
| 2024-11-06 | $15.54 | $18.50 | $15.51 | $17.50 | $17.50 | 100,587,990 |
| 2024-11-05 | $15.00 | $16.47 | $14.63 | $15.85 | $15.85 | 95,323,610 |
| 2024-11-04 | $13.39 | $15.29 | $13.39 | $15.09 | $15.09 | 88,767,000 |
| 2024-11-01 | $14.13 | $14.49 | $13.21 | $13.25 | $13.25 | 68,993,960 |
| 2024-10-31 | $13.70 | $14.72 | $13.40 | $14.32 | $14.32 | 93,971,160 |
| 2024-10-30 | $13.62 | $14.29 | $13.01 | $13.95 | $13.95 | 90,749,540 |
| 2024-10-29 | $13.33 | $14.91 | $13.32 | $13.61 | $13.61 | 129,746,800 |
| 2024-10-28 | $13.31 | $13.69 | $12.70 | $13.22 | $13.22 | 143,187,360 |
| 2024-10-25 | $10.62 | $12.71 | $10.61 | $12.71 | $12.71 | 114,321,300 |
| 2024-10-24 | $10.75 | $10.75 | $10.43 | $10.59 | $10.59 | 22,821,900 |
| 2024-10-23 | $10.59 | $11.05 | $10.46 | $10.88 | $10.88 | 42,057,840 |
| 2024-10-22 | $10.32 | $10.63 | $10.26 | $10.59 | $10.59 | 26,662,250 |
| 2024-10-21 | $10.38 | $10.65 | $10.29 | $10.38 | $10.38 | 33,372,590 |
| 2024-10-18 | $9.80 | $10.55 | $9.80 | $10.25 | $10.25 | 29,116,950 |
| 2024-10-17 | $10.00 | $10.14 | $9.83 | $9.83 | $9.83 | 13,284,100 |
| 2024-10-16 | $9.85 | $10.11 | $9.82 | $9.92 | $9.92 | 13,957,730 |
| 2024-10-15 | $10.17 | $10.33 | $9.98 | $10.01 | $10.01 | 19,755,430 |
| 2024-10-14 | $10.04 | $10.27 | $9.80 | $10.23 | $10.23 | 21,252,330 |
| 2024-10-11 | $10.60 | $10.74 | $9.81 | $9.97 | $9.97 | 26,325,570 |
| 2024-10-10 | $10.89 | $11.17 | $10.59 | $10.67 | $10.67 | 31,960,200 |
| 2024-10-09 | $11.76 | $11.92 | $10.73 | $10.74 | $10.74 | 46,635,480 |
| 2024-10-08 | $12.65 | $12.65 | $11.30 | $12.26 | $12.26 | 68,915,870 |
| 2024-09-30 | $9.39 | $10.58 | $9.39 | $10.56 | $10.56 | 46,945,640 |
| 2024-09-27 | $8.63 | $9.22 | $8.59 | $9.05 | $9.05 | 23,721,090 |
| 2024-09-26 | $8.18 | $8.49 | $8.18 | $8.49 | $8.49 | 11,069,490 |
| 2024-09-25 | $8.27 | $8.44 | $8.22 | $8.22 | $8.22 | 12,217,800 |
| 2024-09-24 | $7.95 | $8.20 | $7.91 | $8.20 | $8.20 | 12,704,200 |
| 2024-09-23 | $7.91 | $8.03 | $7.85 | $7.92 | $7.92 | 5,067,200 |
| 2024-09-20 | $8.06 | $8.09 | $7.88 | $7.94 | $7.94 | 6,781,400 |
| 2024-09-19 | $8.02 | $8.12 | $7.83 | $8.06 | $8.06 | 7,556,990 |
| 2024-09-18 | $7.92 | $8.00 | $7.74 | $7.86 | $7.86 | 5,550,500 |
| 2024-09-13 | $8.20 | $8.22 | $7.92 | $7.92 | $7.92 | 6,746,300 |
| 2024-09-12 | $8.14 | $8.31 | $8.10 | $8.17 | $8.17 | 8,918,410 |
| 2024-09-11 | $8.06 | $8.25 | $7.95 | $8.20 | $8.20 | 10,917,330 |
| 2024-09-10 | $8.01 | $8.07 | $7.83 | $8.02 | $8.02 | 7,037,820 |
| 2024-09-09 | $8.03 | $8.15 | $7.96 | $7.99 | $7.99 | 5,547,620 |
| 2024-09-06 | $8.20 | $8.21 | $8.08 | $8.09 | $8.09 | 6,913,690 |
| 2024-09-05 | $8.17 | $8.33 | $8.13 | $8.19 | $8.19 | 8,959,990 |
| 2024-09-04 | $8.00 | $8.31 | $7.98 | $8.18 | $8.18 | 13,699,290 |
| 2024-09-03 | $7.94 | $8.11 | $7.88 | $8.02 | $8.02 | 7,338,560 |
| 2024-09-02 | $8.10 | $8.17 | $7.93 | $7.95 | $7.95 | 8,637,300 |
| 2024-08-30 | $7.78 | $8.18 | $7.78 | $8.07 | $8.07 | 12,139,020 |
| 2024-08-29 | $7.56 | $7.84 | $7.54 | $7.81 | $7.81 | 6,926,800 |
| 2024-08-28 | $7.50 | $7.72 | $7.50 | $7.60 | $7.60 | 5,363,500 |
| 2024-08-27 | $7.62 | $7.65 | $7.52 | $7.55 | $7.55 | 4,426,500 |
| 2024-08-26 | $7.50 | $7.80 | $7.49 | $7.68 | $7.68 | 7,355,370 |
| 2024-08-23 | $7.60 | $7.65 | $7.47 | $7.51 | $7.51 | 5,321,800 |
| 2024-08-22 | $7.73 | $7.81 | $7.63 | $7.66 | $7.66 | 4,891,200 |
| 2024-08-21 | $7.66 | $7.79 | $7.63 | $7.74 | $7.74 | 5,255,930 |
| 2024-08-20 | $7.83 | $7.89 | $7.61 | $7.66 | $7.66 | 6,760,700 |
| 2024-08-19 | $7.96 | $8.06 | $7.82 | $7.84 | $7.84 | 6,435,000 |
| 2024-08-16 | $8.05 | $8.10 | $7.98 | $7.98 | $7.98 | 4,637,420 |
| 2024-08-15 | $8.02 | $8.16 | $7.96 | $8.06 | $8.06 | 6,733,610 |
| 2024-08-14 | $8.15 | $8.18 | $8.01 | $8.03 | $8.03 | 4,794,500 |
| 2024-08-13 | $8.15 | $8.18 | $8.05 | $8.15 | $8.15 | 6,268,370 |
| 2024-08-12 | $8.20 | $8.26 | $8.13 | $8.15 | $8.15 | 6,456,470 |
| 2024-08-09 | $8.31 | $8.35 | $8.18 | $8.19 | $8.19 | 6,638,180 |
| 2024-08-08 | $8.39 | $8.43 | $8.24 | $8.28 | $8.28 | 7,589,900 |
| 2024-08-07 | $8.23 | $8.63 | $8.20 | $8.39 | $8.39 | 11,380,470 |
| 2024-08-06 | $8.15 | $8.28 | $8.12 | $8.27 | $8.27 | 7,621,970 |
| 2024-08-05 | $8.05 | $8.31 | $8.02 | $8.05 | $8.05 | 10,539,190 |
| 2024-08-02 | $8.65 | $8.65 | $8.22 | $8.23 | $8.23 | 12,277,500 |
| 2024-08-01 | $8.46 | $8.52 | $8.36 | $8.39 | $8.39 | 6,031,800 |
| 2024-07-31 | $8.12 | $8.45 | $8.04 | $8.45 | $8.45 | 9,703,210 |
| 2024-07-30 | $8.02 | $8.12 | $7.95 | $8.09 | $8.09 | 3,703,770 |
| 2024-07-29 | $8.10 | $8.14 | $7.91 | $8.02 | $8.02 | 4,957,650 |
| 2024-07-26 | $7.90 | $8.13 | $7.90 | $8.08 | $8.08 | 7,340,570 |
| 2024-07-25 | $7.81 | $8.06 | $7.79 | $7.90 | $7.90 | 7,653,200 |
| 2024-07-24 | $8.04 | $8.09 | $7.85 | $7.86 | $7.86 | 6,182,100 |
| 2024-07-23 | $8.24 | $8.25 | $8.02 | $8.03 | $8.03 | 5,833,600 |
| 2024-07-22 | $8.34 | $8.41 | $8.12 | $8.22 | $8.22 | 7,099,900 |
| 2024-07-19 | $8.20 | $8.39 | $8.12 | $8.31 | $8.31 | 9,429,500 |
| 2024-07-18 | $8.33 | $8.41 | $8.15 | $8.23 | $8.23 | 10,806,570 |
| 2024-07-17 | $8.29 | $8.35 | $8.22 | $8.32 | $8.32 | 5,977,730 |
| 2024-07-16 | $8.30 | $8.39 | $8.23 | $8.29 | $8.29 | 4,581,880 |
| 2024-07-15 | $8.44 | $8.49 | $8.29 | $8.34 | $8.34 | 5,765,900 |
| 2024-07-12 | $8.47 | $8.56 | $8.38 | $8.53 | $8.53 | 8,454,800 |
| 2024-07-11 | $8.80 | $8.80 | $8.32 | $8.48 | $8.48 | 10,766,600 |
| 2024-07-10 | $8.14 | $8.39 | $8.12 | $8.24 | $8.24 | 4,754,250 |
| 2024-07-09 | $8.08 | $8.27 | $7.96 | $8.24 | $8.24 | 5,630,640 |
| 2024-07-08 | $8.32 | $8.34 | $8.02 | $8.07 | $8.07 | 6,365,900 |
| 2024-07-05 | $8.18 | $8.36 | $8.11 | $8.32 | $8.32 | 4,116,700 |
| 2024-07-04 | $8.50 | $8.56 | $8.20 | $8.24 | $8.24 | 5,308,800 |
| 2024-07-03 | $8.45 | $8.59 | $8.40 | $8.48 | $8.48 | 4,743,200 |
| 2024-07-02 | $8.55 | $8.60 | $8.45 | $8.48 | $8.48 | 4,955,900 |
| 2024-07-01 | $8.53 | $8.59 | $8.30 | $8.51 | $8.51 | 7,588,670 |
| 2024-06-28 | $8.61 | $8.76 | $8.49 | $8.51 | $8.51 | 6,365,020 |
| 2024-06-27 | $8.80 | $8.89 | $8.59 | $8.60 | $8.60 | 6,913,770 |
| 2024-06-26 | $8.39 | $8.84 | $8.28 | $8.84 | $8.84 | 8,113,900 |
| 2024-06-25 | $8.43 | $8.50 | $8.32 | $8.40 | $8.40 | 4,762,300 |
| 2024-06-24 | $8.61 | $8.67 | $8.38 | $8.41 | $8.41 | 7,114,600 |
| 2024-06-21 | $8.81 | $8.86 | $8.66 | $8.67 | $8.67 | 5,438,500 |
| 2024-06-20 | $9.01 | $9.14 | $8.81 | $8.81 | $8.81 | 7,263,500 |
| 2024-06-19 | $9.25 | $9.33 | $9.11 | $9.12 | $9.12 | 6,660,460 |
| 2024-06-18 | $9.21 | $9.37 | $9.20 | $9.31 | $9.31 | 7,656,400 |
| 2024-06-17 | $9.10 | $9.42 | $9.05 | $9.30 | $9.30 | 9,504,300 |
| 2024-06-14 | $9.24 | $9.24 | $8.93 | $9.22 | $9.22 | 11,605,230 |
| 2024-06-13 | $9.25 | $9.41 | $9.23 | $9.26 | $9.26 | 8,049,510 |
| 2024-06-12 | $9.24 | $9.40 | $9.21 | $9.32 | $9.32 | 8,642,830 |
| 2024-06-11 | $9.01 | $9.32 | $8.93 | $9.30 | $9.30 | 8,819,710 |
| 2024-06-07 | $9.41 | $9.43 | $9.00 | $9.17 | $9.17 | 13,803,210 |
| 2024-06-06 | $9.77 | $9.89 | $9.22 | $9.25 | $9.25 | 24,654,290 |
| 2024-06-05 | $9.95 | $10.11 | $9.55 | $9.75 | $9.75 | 45,838,280 |
| 2024-06-04 | $9.25 | $9.30 | $9.12 | $9.29 | $9.29 | 7,047,540 |
| 2024-06-03 | $9.52 | $9.55 | $9.16 | $9.23 | $9.23 | 11,561,200 |
| 2024-05-31 | $9.57 | $9.65 | $9.56 | $9.57 | $9.57 | 5,433,890 |
| 2024-05-30 | $9.64 | $9.70 | $9.54 | $9.57 | $9.57 | 6,859,300 |
| 2024-05-29 | $9.50 | $9.68 | $9.48 | $9.58 | $9.58 | 6,875,900 |
| 2024-05-28 | $9.55 | $9.67 | $9.47 | $9.50 | $9.50 | 6,118,500 |
| 2024-05-27 | $9.55 | $9.61 | $9.39 | $9.60 | $9.60 | 7,233,500 |
| 2024-05-24 | $9.63 | $9.71 | $9.47 | $9.49 | $9.49 | 6,509,990 |
| 2024-05-23 | $9.81 | $9.85 | $9.58 | $9.62 | $9.62 | 8,710,900 |
| 2024-05-22 | $9.75 | $9.89 | $9.73 | $9.85 | $9.85 | 7,505,700 |
| 2024-05-21 | $9.87 | $9.95 | $9.73 | $9.77 | $9.77 | 8,099,240 |
| 2024-05-20 | $10.01 | $10.06 | $9.88 | $9.90 | $9.90 | 9,586,260 |
| 2024-05-17 | $9.82 | $9.99 | $9.72 | $9.97 | $9.97 | 8,779,600 |
| 2024-05-16 | $9.94 | $9.99 | $9.83 | $9.87 | $9.87 | 7,797,190 |
| 2024-05-15 | $10.01 | $10.13 | $9.84 | $9.86 | $9.86 | 8,431,460 |
| 2024-05-14 | $9.91 | $10.07 | $9.90 | $9.92 | $9.92 | 9,377,170 |
| 2024-05-13 | $10.04 | $10.08 | $9.91 | $9.91 | $9.91 | 14,141,390 |
| 2024-05-10 | $10.30 | $10.36 | $10.13 | $10.17 | $10.17 | 19,678,590 |
| 2024-05-09 | $10.35 | $10.64 | $10.30 | $10.42 | $10.42 | 32,061,920 |
| 2024-05-08 | $10.21 | $10.37 | $10.06 | $10.10 | $10.10 | 20,505,890 |
| 2024-05-07 | $10.42 | $10.51 | $10.19 | $10.29 | $10.29 | 34,665,020 |
| 2024-05-06 | $11.00 | $11.58 | $10.34 | $10.64 | $10.64 | 52,484,560 |
| 2024-04-30 | $9.88 | $9.92 | $9.70 | $9.77 | $9.77 | 12,742,990 |
| 2024-04-29 | $9.50 | $9.90 | $9.44 | $9.87 | $9.87 | 16,278,300 |
| 2024-04-26 | $9.01 | $9.44 | $8.98 | $9.42 | $9.42 | 11,601,970 |
| 2024-04-25 | $8.76 | $9.12 | $8.73 | $9.07 | $9.07 | 9,950,210 |
| 2024-04-24 | $8.84 | $8.93 | $8.67 | $8.80 | $8.80 | 9,585,400 |
| 2024-04-23 | $8.96 | $9.33 | $8.81 | $8.82 | $8.82 | 8,526,710 |
| 2024-04-22 | $8.58 | $9.13 | $8.47 | $9.06 | $9.06 | 15,093,140 |
| 2024-04-19 | $8.89 | $8.89 | $8.52 | $8.71 | $8.71 | 9,725,070 |
| 2024-04-18 | $8.95 | $9.05 | $8.60 | $8.88 | $8.88 | 10,026,580 |
| 2024-04-17 | $8.75 | $9.00 | $8.73 | $8.93 | $8.93 | 11,331,580 |
| 2024-04-16 | $9.49 | $9.49 | $8.61 | $8.62 | $8.62 | 15,449,790 |
| 2024-04-15 | $9.71 | $9.89 | $9.18 | $9.33 | $9.33 | 13,986,290 |
| 2024-04-12 | $10.03 | $10.12 | $9.70 | $9.72 | $9.72 | 16,343,230 |
| 2024-04-11 | $10.22 | $10.46 | $10.06 | $10.11 | $10.11 | 14,145,650 |
| 2024-04-10 | $10.23 | $10.65 | $10.08 | $10.35 | $10.35 | 26,965,810 |
| 2024-04-09 | $9.83 | $10.43 | $9.83 | $10.28 | $10.28 | 17,389,210 |
| 2024-04-08 | $10.33 | $10.50 | $9.91 | $9.92 | $9.92 | 22,841,510 |
| 2024-04-03 | $9.80 | $10.61 | $9.80 | $10.25 | $10.25 | 38,148,610 |
| 2024-04-02 | $9.35 | $10.05 | $9.25 | $9.80 | $9.80 | 27,935,720 |
| 2024-04-01 | $8.99 | $9.38 | $8.99 | $9.33 | $9.33 | 8,898,020 |
| 2024-03-29 | $8.90 | $9.11 | $8.88 | $8.95 | $8.95 | 4,486,570 |
| 2024-03-28 | $8.80 | $9.03 | $8.75 | $8.91 | $8.91 | 6,610,980 |
| 2024-03-27 | $9.20 | $9.25 | $8.75 | $8.75 | $8.75 | 8,786,220 |
| 2024-03-26 | $9.04 | $9.27 | $8.91 | $9.22 | $9.22 | 9,821,380 |
| 2024-03-25 | $9.26 | $9.35 | $8.97 | $8.98 | $8.98 | 8,638,550 |
| 2024-03-22 | $9.53 | $9.54 | $9.27 | $9.31 | $9.31 | 7,619,460 |
| 2024-03-21 | $9.66 | $9.69 | $9.44 | $9.49 | $9.49 | 6,712,070 |
| 2024-03-20 | $9.50 | $9.73 | $9.47 | $9.64 | $9.64 | 9,163,050 |
| 2024-03-19 | $9.50 | $9.57 | $9.44 | $9.49 | $9.49 | 7,627,900 |
| 2024-03-18 | $9.38 | $9.50 | $9.28 | $9.50 | $9.50 | 9,725,160 |
| 2024-03-15 | $9.16 | $9.33 | $9.12 | $9.31 | $9.31 | 6,405,140 |
| 2024-03-14 | $9.29 | $9.41 | $9.12 | $9.21 | $9.21 | 7,773,230 |
| 2024-03-13 | $9.40 | $9.43 | $9.26 | $9.33 | $9.33 | 8,062,980 |
| 2024-03-12 | $9.51 | $9.56 | $9.25 | $9.41 | $9.41 | 16,452,620 |
| 2024-03-11 | $8.87 | $9.57 | $8.85 | $9.38 | $9.38 | 23,024,710 |
| 2024-03-08 | $8.84 | $8.92 | $8.74 | $8.82 | $8.82 | 5,342,400 |
| 2024-03-07 | $8.99 | $9.05 | $8.82 | $8.84 | $8.84 | 7,266,500 |
| 2024-03-06 | $8.93 | $9.13 | $8.80 | $8.99 | $8.99 | 7,914,500 |
| 2024-03-05 | $8.94 | $9.03 | $8.79 | $8.98 | $8.98 | 9,089,750 |
| 2024-03-04 | $9.02 | $9.13 | $8.86 | $8.98 | $8.98 | 8,368,360 |
| 2024-03-01 | $8.93 | $9.06 | $8.86 | $9.01 | $9.01 | 9,617,220 |
| 2024-02-29 | $8.65 | $8.98 | $8.57 | $8.97 | $8.97 | 12,073,490 |
| 2024-02-28 | $9.26 | $9.37 | $8.54 | $8.56 | $8.56 | 21,107,280 |
| 2024-02-27 | $8.97 | $9.20 | $8.88 | $9.17 | $9.17 | 10,994,500 |
| 2024-02-26 | $8.85 | $9.08 | $8.71 | $9.01 | $9.01 | 14,054,370 |
| 2024-02-23 | $8.61 | $8.85 | $8.48 | $8.84 | $8.84 | 17,955,270 |
| 2024-02-22 | $8.35 | $8.53 | $8.35 | $8.48 | $8.48 | 8,214,800 |
| 2024-02-21 | $8.31 | $8.65 | $8.20 | $8.42 | $8.42 | 11,124,010 |
| 2024-02-20 | $8.35 | $8.42 | $8.19 | $8.34 | $8.34 | 8,640,810 |
| 2024-02-19 | $8.50 | $8.62 | $8.29 | $8.42 | $8.42 | 14,842,460 |
| 2024-02-08 | $8.13 | $8.80 | $8.12 | $8.49 | $8.49 | 17,635,210 |
| 2024-02-07 | $7.68 | $8.20 | $7.60 | $8.17 | $8.17 | 20,675,170 |
| 2024-02-06 | $7.24 | $7.82 | $7.18 | $7.79 | $7.79 | 21,972,880 |
| 2024-02-05 | $7.36 | $7.36 | $6.56 | $7.11 | $7.11 | 22,723,620 |
| 2024-02-02 | $7.81 | $7.87 | $7.04 | $7.47 | $7.47 | 17,763,530 |
| 2024-02-01 | $7.99 | $8.07 | $7.75 | $7.81 | $7.81 | 12,665,430 |
| 2024-01-31 | $8.12 | $8.45 | $7.92 | $8.06 | $8.06 | 13,512,290 |
| 2024-01-30 | $8.29 | $8.37 | $7.94 | $8.12 | $8.12 | 12,026,640 |
| 2024-01-29 | $8.70 | $8.71 | $8.32 | $8.38 | $8.38 | 7,121,380 |
| 2024-01-26 | $8.75 | $8.87 | $8.62 | $8.64 | $8.64 | 6,645,790 |
| 2024-01-25 | $8.58 | $8.80 | $8.45 | $8.79 | $8.79 | 8,243,400 |
| 2024-01-24 | $8.66 | $8.74 | $8.24 | $8.55 | $8.55 | 10,557,790 |
| 2024-01-23 | $8.55 | $8.71 | $8.40 | $8.63 | $8.63 | 7,939,320 |
| 2024-01-22 | $9.26 | $9.29 | $8.50 | $8.56 | $8.56 | 13,167,050 |
| 2024-01-19 | $9.42 | $9.63 | $9.31 | $9.31 | $9.31 | 7,267,350 |
| 2024-01-18 | $9.45 | $9.57 | $9.12 | $9.42 | $9.42 | 7,911,970 |
| 2024-01-17 | $9.76 | $9.81 | $9.48 | $9.48 | $9.48 | 6,537,330 |
| 2024-01-16 | $9.81 | $9.98 | $9.66 | $9.81 | $9.81 | 6,722,800 |
| 2024-01-15 | $9.98 | $10.03 | $9.80 | $9.85 | $9.85 | 7,125,790 |
| 2024-01-12 | $9.95 | $10.24 | $9.90 | $10.03 | $10.03 | 8,969,370 |
| 2024-01-11 | $9.64 | $10.06 | $9.63 | $9.97 | $9.97 | 10,268,370 |
| 2024-01-10 | $9.70 | $9.88 | $9.50 | $9.69 | $9.69 | 6,586,690 |
| 2024-01-09 | $9.77 | $9.98 | $9.64 | $9.70 | $9.70 | 7,963,300 |
| 2024-01-08 | $9.99 | $10.11 | $9.78 | $9.78 | $9.78 | 8,851,870 |
| 2024-01-05 | $10.20 | $10.35 | $9.97 | $10.00 | $10.00 | 8,841,410 |
| 2024-01-04 | $10.25 | $10.28 | $10.08 | $10.14 | $10.14 | 6,518,700 |
| 2024-01-03 | $10.32 | $10.40 | $10.22 | $10.27 | $10.27 | 7,076,570 |
| 2024-01-02 | $10.54 | $10.60 | $10.35 | $10.35 | $10.35 | 7,675,030 |
| 2024-01-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-29 | $10.47 | $10.61 | $10.46 | $10.54 | $10.54 | 7,949,830 |
| 2023-12-28 | $9.91 | $10.58 | $9.90 | $10.47 | $10.47 | 18,680,890 |
| 2023-12-27 | $10.01 | $10.05 | $9.86 | $9.94 | $9.94 | 8,111,130 |
| 2023-12-26 | $10.08 | $10.10 | $9.96 | $9.99 | $9.99 | 5,854,300 |
| 2023-12-25 | $10.15 | $10.27 | $10.00 | $10.08 | $10.08 | 8,172,190 |
| 2023-12-22 | $10.22 | $10.36 | $9.95 | $10.18 | $10.18 | 12,038,750 |
| 2023-12-21 | $10.09 | $10.28 | $9.99 | $10.21 | $10.21 | 7,504,280 |
| 2023-12-20 | $10.25 | $10.28 | $10.06 | $10.07 | $10.07 | 5,468,900 |
| 2023-12-19 | $10.18 | $10.29 | $10.08 | $10.23 | $10.23 | 4,867,560 |
| 2023-12-18 | $10.37 | $10.37 | $10.15 | $10.17 | $10.17 | 5,609,550 |
| 2023-12-15 | $10.41 | $10.54 | $10.34 | $10.34 | $10.34 | 5,590,870 |
| 2023-12-14 | $10.51 | $10.62 | $10.37 | $10.37 | $10.37 | 5,704,440 |
| 2023-12-13 | $10.60 | $10.60 | $10.38 | $10.42 | $10.42 | 6,250,190 |
| 2023-12-12 | $10.54 | $10.62 | $10.47 | $10.60 | $10.60 | 6,300,780 |
| 2023-12-11 | $10.62 | $10.63 | $10.23 | $10.53 | $10.53 | 13,247,380 |
| 2023-12-08 | $10.78 | $10.92 | $10.48 | $10.75 | $10.75 | 21,063,230 |
| 2023-12-07 | $11.17 | $11.35 | $10.80 | $10.83 | $10.83 | 16,085,780 |
| 2023-12-06 | $10.95 | $11.39 | $10.95 | $11.11 | $11.11 | 9,398,530 |
| 2023-12-05 | $11.26 | $11.33 | $10.97 | $11.00 | $11.00 | 6,709,600 |
| 2023-12-04 | $11.29 | $11.30 | $11.16 | $11.22 | $11.22 | 4,786,200 |
| 2023-12-01 | $11.25 | $11.30 | $11.09 | $11.24 | $11.24 | 5,425,440 |
| 2023-11-30 | $11.29 | $11.40 | $11.17 | $11.25 | $11.25 | 5,524,400 |
| 2023-11-29 | $11.30 | $11.55 | $11.28 | $11.32 | $11.32 | 6,683,630 |
| 2023-11-28 | $11.20 | $11.44 | $11.18 | $11.33 | $11.33 | 5,425,620 |
| 2023-11-27 | $11.35 | $11.40 | $11.14 | $11.22 | $11.22 | 6,330,600 |
| 2023-11-24 | $11.55 | $11.55 | $11.35 | $11.35 | $11.35 | 6,635,900 |
| 2023-11-23 | $11.44 | $11.58 | $11.42 | $11.52 | $11.52 | 5,627,590 |
| 2023-11-22 | $11.54 | $11.77 | $11.47 | $11.47 | $11.47 | 7,788,620 |
| 2023-11-21 | $11.74 | $11.88 | $11.69 | $11.70 | $11.70 | 10,051,910 |
| 2023-11-20 | $11.62 | $11.91 | $11.51 | $11.79 | $11.79 | 12,986,950 |
| 2023-11-17 | $11.40 | $11.87 | $11.38 | $11.73 | $11.73 | 14,794,250 |
| 2023-11-16 | $11.60 | $11.67 | $11.41 | $11.42 | $11.42 | 8,783,880 |
| 2023-11-15 | $11.73 | $11.84 | $11.61 | $11.64 | $11.64 | 12,329,550 |
| 2023-11-14 | $11.45 | $11.68 | $11.44 | $11.61 | $11.61 | 11,989,800 |
| 2023-11-13 | $11.49 | $11.57 | $11.38 | $11.55 | $11.55 | 8,669,870 |
| 2023-11-10 | $11.58 | $11.60 | $11.34 | $11.44 | $11.44 | 10,242,200 |
| 2023-11-09 | $11.43 | $11.69 | $11.43 | $11.63 | $11.63 | 13,078,000 |
| 2023-11-08 | $11.53 | $11.73 | $11.37 | $11.50 | $11.50 | 12,554,200 |
| 2023-11-07 | $11.47 | $11.65 | $11.42 | $11.54 | $11.54 | 19,435,710 |
| 2023-11-06 | $10.86 | $11.56 | $10.80 | $11.43 | $11.43 | 20,338,950 |
| 2023-11-03 | $10.67 | $10.87 | $10.67 | $10.83 | $10.83 | 7,898,000 |
| 2023-11-02 | $10.80 | $10.87 | $10.63 | $10.64 | $10.64 | 5,973,200 |
| 2023-11-01 | $10.64 | $10.97 | $10.61 | $10.79 | $10.79 | 9,517,170 |
| 2023-10-31 | $10.79 | $10.81 | $10.58 | $10.68 | $10.68 | 7,758,620 |
| 2023-10-30 | $10.78 | $10.88 | $10.69 | $10.80 | $10.80 | 10,890,800 |
| 2023-10-27 | $10.20 | $10.87 | $10.14 | $10.80 | $10.80 | 23,455,340 |
| 2023-10-26 | $10.28 | $10.28 | $9.99 | $10.24 | $10.24 | 9,132,190 |
| 2023-10-25 | $10.22 | $10.51 | $10.22 | $10.28 | $10.28 | 9,004,260 |
| 2023-10-24 | $10.12 | $10.27 | $9.93 | $10.19 | $10.19 | 9,323,050 |
| 2023-10-23 | $10.44 | $10.55 | $10.04 | $10.14 | $10.14 | 11,575,600 |
| 2023-10-20 | $10.19 | $10.60 | $10.17 | $10.45 | $10.45 | 11,121,600 |
| 2023-10-19 | $10.28 | $10.44 | $10.21 | $10.22 | $10.22 | 6,059,600 |
| 2023-10-18 | $10.56 | $10.56 | $10.33 | $10.33 | $10.33 | 6,531,310 |
| 2023-10-17 | $10.56 | $10.71 | $10.45 | $10.59 | $10.59 | 6,149,730 |
| 2023-10-16 | $10.73 | $10.83 | $10.47 | $10.53 | $10.53 | 8,742,160 |
| 2023-10-13 | $10.84 | $10.92 | $10.76 | $10.83 | $10.83 | 7,585,730 |
| 2023-10-12 | $10.73 | $10.97 | $10.70 | $10.92 | $10.92 | 11,575,210 |
| 2023-10-11 | $10.84 | $10.89 | $10.69 | $10.70 | $10.70 | 9,442,500 |
| 2023-10-10 | $10.75 | $10.92 | $10.73 | $10.87 | $10.87 | 9,960,420 |
| 2023-10-09 | $10.71 | $10.81 | $10.61 | $10.73 | $10.73 | 9,438,820 |
| 2023-09-28 | $10.60 | $10.74 | $10.53 | $10.61 | $10.61 | 8,760,650 |
| 2023-09-27 | $10.40 | $10.70 | $10.34 | $10.50 | $10.50 | 9,244,070 |
| 2023-09-26 | $10.49 | $10.52 | $10.35 | $10.42 | $10.42 | 6,518,800 |
| 2023-09-25 | $10.52 | $10.60 | $10.38 | $10.57 | $10.57 | 8,213,190 |
| 2023-09-22 | $10.18 | $10.56 | $10.16 | $10.55 | $10.55 | 10,917,960 |
| 2023-09-21 | $10.28 | $10.37 | $10.14 | $10.19 | $10.19 | 5,907,260 |
| 2023-09-20 | $10.33 | $10.39 | $10.27 | $10.28 | $10.28 | 5,387,280 |
| 2023-09-19 | $10.69 | $10.69 | $10.34 | $10.38 | $10.38 | 11,673,240 |
| 2023-09-18 | $10.29 | $10.98 | $10.26 | $10.72 | $10.72 | 17,315,380 |
| 2023-09-15 | $10.36 | $10.51 | $10.28 | $10.33 | $10.33 | 5,946,360 |
| 2023-09-14 | $10.40 | $10.47 | $10.26 | $10.32 | $10.32 | 5,063,080 |
| 2023-09-13 | $10.60 | $10.66 | $10.38 | $10.46 | $10.46 | 6,546,010 |
| 2023-09-12 | $10.57 | $10.72 | $10.50 | $10.66 | $10.66 | 7,250,050 |
| 2023-09-11 | $10.39 | $10.69 | $10.38 | $10.62 | $10.62 | 7,362,340 |
| 2023-09-08 | $10.44 | $10.58 | $10.44 | $10.49 | $10.49 | 5,013,100 |
| 2023-09-07 | $10.75 | $10.75 | $10.46 | $10.47 | $10.47 | 8,505,600 |
| 2023-09-06 | $10.75 | $10.75 | $10.57 | $10.72 | $10.72 | 8,536,340 |
| 2023-09-05 | $10.78 | $10.90 | $10.70 | $10.74 | $10.74 | 8,137,190 |
| 2023-09-04 | $10.56 | $10.84 | $10.52 | $10.84 | $10.84 | 11,740,880 |
| 2023-09-01 | $10.52 | $10.57 | $10.42 | $10.53 | $10.53 | 5,677,180 |
| 2023-08-31 | $10.53 | $10.61 | $10.34 | $10.53 | $10.53 | 10,262,530 |
| 2023-08-30 | $10.30 | $10.66 | $10.25 | $10.44 | $10.44 | 13,201,090 |
| 2023-08-29 | $10.06 | $10.47 | $10.03 | $10.39 | $10.39 | 13,261,210 |
| 2023-08-28 | $10.79 | $10.79 | $10.05 | $10.08 | $10.08 | 15,400,850 |
| 2023-08-25 | $10.62 | $10.63 | $10.01 | $10.08 | $10.08 | 19,544,540 |
| 2023-08-24 | $10.95 | $10.99 | $10.56 | $10.62 | $10.62 | 12,974,190 |
| 2023-08-23 | $11.20 | $11.24 | $10.88 | $10.92 | $10.92 | 9,380,640 |
| 2023-08-22 | $11.27 | $11.56 | $11.01 | $11.29 | $11.29 | 13,458,800 |
| 2023-08-21 | $11.44 | $11.52 | $11.27 | $11.27 | $11.27 | 9,008,500 |
| 2023-08-18 | $11.55 | $11.79 | $11.43 | $11.44 | $11.44 | 13,045,870 |
| 2023-08-17 | $11.60 | $11.72 | $11.33 | $11.70 | $11.70 | 13,832,890 |
| 2023-08-16 | $11.76 | $11.86 | $11.50 | $11.53 | $11.53 | 18,489,290 |
| 2023-08-15 | $12.53 | $12.60 | $11.70 | $11.87 | $11.87 | 27,305,260 |
| 2023-08-14 | $12.38 | $12.64 | $12.34 | $12.54 | $12.54 | 13,411,830 |
| 2023-08-11 | $13.00 | $13.03 | $12.44 | $12.50 | $12.50 | 22,786,110 |
| 2023-08-10 | $12.93 | $13.23 | $12.92 | $13.00 | $13.00 | 17,186,300 |
| 2023-08-09 | $13.01 | $13.24 | $12.91 | $12.96 | $12.96 | 23,325,100 |
| 2023-08-08 | $13.40 | $13.66 | $13.08 | $13.10 | $13.10 | 37,642,230 |
| 2023-08-07 | $13.41 | $14.04 | $13.13 | $13.76 | $13.76 | 73,588,740 |
| 2023-08-04 | $12.86 | $13.49 | $12.67 | $13.43 | $13.43 | 57,230,680 |
| 2023-08-03 | $12.85 | $13.19 | $12.66 | $12.90 | $12.90 | 44,934,940 |
| 2023-08-02 | $12.08 | $13.50 | $11.97 | $13.05 | $13.05 | 83,742,810 |
| 2023-08-01 | $12.00 | $12.03 | $11.78 | $11.83 | $11.83 | 12,280,840 |
| 2023-07-31 | $11.94 | $12.24 | $11.75 | $12.01 | $12.01 | 24,395,970 |
| 2023-07-28 | $11.61 | $12.20 | $11.29 | $11.95 | $11.95 | 31,381,860 |
| 2023-07-27 | $12.15 | $12.35 | $11.65 | $11.67 | $11.67 | 22,830,050 |
| 2023-07-26 | $12.40 | $12.42 | $11.98 | $12.06 | $12.06 | 23,223,550 |
| 2023-07-25 | $12.35 | $12.79 | $12.25 | $12.43 | $12.43 | 41,261,130 |
| 2023-07-24 | $11.34 | $12.70 | $11.07 | $12.28 | $12.28 | 54,581,730 |
| 2023-07-21 | $11.24 | $11.48 | $11.13 | $11.23 | $11.23 | 11,720,010 |
| 2023-07-20 | $11.27 | $11.64 | $11.26 | $11.30 | $11.30 | 18,175,380 |
| 2023-07-19 | $11.39 | $11.70 | $11.18 | $11.27 | $11.27 | 11,886,920 |
| 2023-07-18 | $11.36 | $11.60 | $11.25 | $11.43 | $11.43 | 9,591,250 |
| 2023-07-17 | $11.54 | $11.57 | $11.34 | $11.41 | $11.41 | 8,714,810 |
| 2023-07-14 | $11.81 | $11.85 | $11.57 | $11.60 | $11.60 | 13,216,940 |
| 2023-07-13 | $11.70 | $12.00 | $11.70 | $11.85 | $11.85 | 8,125,200 |
| 2023-07-12 | $11.82 | $11.92 | $11.70 | $11.71 | $11.71 | 6,940,090 |
| 2023-07-11 | $11.85 | $11.86 | $11.60 | $11.82 | $11.82 | 8,129,100 |
| 2023-07-10 | $11.63 | $12.11 | $11.58 | $11.82 | $11.82 | 13,982,730 |
| 2023-07-07 | $11.87 | $11.88 | $11.58 | $11.60 | $11.60 | 9,037,130 |
| 2023-07-06 | $12.06 | $12.06 | $11.83 | $11.90 | $11.90 | 7,400,200 |
| 2023-07-05 | $12.23 | $12.28 | $11.98 | $12.03 | $12.03 | 10,643,110 |
| 2023-07-04 | $12.19 | $12.27 | $12.02 | $12.20 | $12.20 | 8,772,740 |
| 2023-07-03 | $12.03 | $12.35 | $12.02 | $12.14 | $12.14 | 13,740,530 |
| 2023-06-30 | $11.45 | $12.20 | $11.41 | $12.02 | $12.02 | 20,803,020 |
| 2023-06-29 | $11.45 | $11.62 | $11.33 | $11.49 | $11.49 | 8,510,930 |
| 2023-06-28 | $11.44 | $11.54 | $11.26 | $11.42 | $11.42 | 10,068,200 |
| 2023-06-27 | $11.47 | $11.71 | $11.41 | $11.52 | $11.52 | 10,031,170 |
| 2023-06-26 | $11.62 | $11.78 | $11.40 | $11.52 | $11.52 | 9,534,270 |
| 2023-06-21 | $11.84 | $12.13 | $11.65 | $11.66 | $11.66 | 10,684,850 |
| 2023-06-20 | $11.89 | $12.13 | $11.81 | $11.89 | $11.89 | 8,483,810 |
| 2023-06-19 | $12.07 | $12.17 | $11.92 | $11.92 | $11.92 | 7,503,300 |
| 2023-06-16 | $12.19 | $12.19 | $11.97 | $12.07 | $12.07 | 11,997,670 |
| 2023-06-15 | $11.66 | $12.18 | $11.63 | $12.13 | $12.13 | 15,570,490 |
| 2023-06-14 | $12.05 | $12.08 | $11.68 | $11.68 | $11.68 | 10,258,160 |
| 2023-06-13 | $12.02 | $12.11 | $11.85 | $12.03 | $12.03 | 7,469,290 |
| 2023-06-12 | $11.82 | $11.99 | $11.62 | $11.97 | $11.97 | 10,345,810 |
| 2023-06-09 | $11.81 | $11.98 | $11.70 | $11.85 | $11.85 | 18,379,070 |
| 2023-06-08 | $11.95 | $12.22 | $11.78 | $11.83 | $11.83 | 13,286,390 |
| 2023-06-07 | $12.12 | $12.25 | $11.90 | $12.01 | $12.01 | 10,941,120 |
| 2023-06-06 | $12.60 | $12.69 | $12.16 | $12.18 | $12.18 | 9,644,260 |
| 2023-06-05 | $13.00 | $13.04 | $12.57 | $12.57 | $12.57 | 12,272,350 |
| 2023-06-02 | $12.46 | $12.99 | $12.46 | $12.92 | $12.92 | 11,944,810 |
| 2023-06-01 | $12.45 | $12.67 | $12.31 | $12.54 | $12.54 | 8,138,650 |
| 2023-05-31 | $12.48 | $12.60 | $12.34 | $12.40 | $12.40 | 5,736,510 |
| 2023-05-30 | $12.60 | $12.69 | $12.33 | $12.55 | $12.55 | 8,850,740 |
| 2023-05-29 | $12.80 | $12.86 | $12.48 | $12.54 | $12.54 | 8,174,800 |
| 2023-05-26 | $12.90 | $12.90 | $12.56 | $12.80 | $12.80 | 7,738,040 |
| 2023-05-25 | $12.73 | $12.93 | $12.70 | $12.83 | $12.83 | 8,077,750 |
| 2023-05-24 | $12.96 | $13.10 | $12.86 | $12.91 | $12.76 | 6,819,830 |
| 2023-05-23 | $13.10 | $13.21 | $13.01 | $13.02 | $12.87 | 7,668,020 |
| 2023-05-22 | $13.05 | $13.19 | $12.97 | $13.14 | $12.99 | 7,415,870 |
| 2023-05-19 | $12.88 | $13.09 | $12.80 | $13.03 | $12.88 | 8,700,590 |
| 2023-05-18 | $13.13 | $13.14 | $12.84 | $12.92 | $12.77 | 10,168,340 |
| 2023-05-17 | $12.95 | $13.12 | $12.83 | $13.10 | $12.95 | 11,013,660 |
| 2023-05-16 | $12.95 | $12.98 | $12.69 | $12.95 | $12.80 | 12,588,130 |
| 2023-05-15 | $12.71 | $12.90 | $12.66 | $12.83 | $12.68 | 11,355,700 |
| 2023-05-12 | $12.75 | $12.89 | $12.46 | $12.65 | $12.50 | 11,099,060 |
| 2023-05-11 | $12.53 | $12.90 | $12.48 | $12.76 | $12.61 | 13,065,740 |
| 2023-05-10 | $12.33 | $12.76 | $12.23 | $12.55 | $12.40 | 14,266,760 |
| 2023-05-09 | $12.29 | $12.76 | $12.21 | $12.33 | $12.19 | 17,009,650 |
| 2023-05-08 | $12.14 | $12.44 | $12.12 | $12.33 | $12.19 | 11,670,810 |
| 2023-05-05 | $12.32 | $12.39 | $12.05 | $12.14 | $12.00 | 10,329,240 |
| 2023-05-04 | $12.29 | $12.50 | $12.21 | $12.34 | $12.20 | 12,044,390 |
| 2023-05-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.14 | 0 |
| 2023-05-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.14 | 0 |
| 2023-04-28 | $12.23 | $12.42 | $12.13 | $12.28 | $12.14 | 12,020,050 |
| 2023-04-27 | $12.58 | $12.63 | $12.17 | $12.25 | $12.11 | 15,954,080 |
| 2023-04-26 | $11.83 | $12.65 | $11.62 | $12.40 | $12.26 | 32,680,720 |
| 2023-04-25 | $13.80 | $13.80 | $12.15 | $12.15 | $12.01 | 37,560,540 |
| 2023-04-24 | $15.18 | $15.40 | $15.04 | $15.19 | $15.01 | 9,641,960 |
| 2023-04-21 | $15.68 | $15.90 | $15.20 | $15.20 | $15.02 | 14,243,350 |
| 2023-04-20 | $16.00 | $16.00 | $15.50 | $15.62 | $15.44 | 11,293,240 |
| 2023-04-19 | $16.25 | $16.27 | $15.95 | $16.04 | $15.85 | 8,680,360 |
| 2023-04-18 | $16.34 | $16.57 | $16.20 | $16.22 | $16.03 | 11,615,630 |
| 2023-04-17 | $16.00 | $16.58 | $16.00 | $16.44 | $16.25 | 17,514,640 |
| 2023-04-14 | $15.78 | $16.16 | $15.72 | $15.99 | $15.81 | 14,896,930 |
| 2023-04-13 | $16.18 | $16.22 | $15.70 | $15.71 | $15.53 | 17,923,130 |
| 2023-04-12 | $16.44 | $16.47 | $16.15 | $16.27 | $16.08 | 9,825,090 |
| 2023-04-11 | $16.57 | $16.64 | $16.33 | $16.43 | $16.24 | 9,028,110 |
| 2023-04-10 | $16.42 | $16.60 | $16.32 | $16.60 | $16.41 | 10,561,870 |
| 2023-04-07 | $16.12 | $16.64 | $16.12 | $16.42 | $16.23 | 10,106,660 |
| 2023-04-06 | $16.45 | $16.46 | $16.10 | $16.23 | $16.04 | 12,357,560 |
| 2023-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 0 |
| 2023-04-04 | $17.20 | $17.20 | $16.42 | $16.50 | $16.31 | 18,215,580 |
| 2023-04-03 | $16.98 | $17.22 | $16.88 | $17.10 | $16.90 | 13,386,640 |
| 2023-03-31 | $16.71 | $17.04 | $16.71 | $16.94 | $16.74 | 9,055,730 |
| 2023-03-30 | $16.71 | $16.87 | $16.58 | $16.76 | $16.57 | 9,293,480 |
| 2023-03-29 | $16.70 | $17.08 | $16.62 | $16.78 | $16.59 | 11,273,890 |
| 2023-03-28 | $17.15 | $17.19 | $16.70 | $16.76 | $16.57 | 12,896,630 |
| 2023-03-27 | $17.22 | $17.26 | $17.04 | $17.12 | $16.92 | 8,109,400 |
| 2023-03-24 | $17.09 | $17.33 | $16.98 | $17.22 | $17.02 | 9,712,860 |
| 2023-03-23 | $17.04 | $17.16 | $16.93 | $17.14 | $16.94 | 9,632,400 |
| 2023-03-22 | $17.30 | $17.43 | $17.09 | $17.17 | $16.97 | 12,426,130 |
| 2023-03-21 | $16.91 | $17.14 | $16.80 | $17.12 | $16.92 | 12,288,230 |
| 2023-03-20 | $16.64 | $17.06 | $16.48 | $16.85 | $16.66 | 13,471,880 |
| 2023-03-17 | $16.79 | $16.87 | $16.47 | $16.64 | $16.45 | 13,107,380 |
| 2023-03-16 | $17.33 | $17.33 | $16.58 | $16.68 | $16.49 | 22,755,390 |
| 2023-03-15 | $17.96 | $18.07 | $17.37 | $17.52 | $17.32 | 16,387,390 |
| 2023-03-14 | $18.84 | $18.84 | $17.42 | $17.83 | $17.62 | 21,729,090 |
| 2023-03-13 | $19.02 | $19.05 | $18.71 | $18.85 | $18.63 | 8,490,320 |
| 2023-03-10 | $18.65 | $19.15 | $18.62 | $19.01 | $18.79 | 10,656,870 |
| 2023-03-09 | $18.98 | $19.00 | $18.80 | $18.82 | $18.60 | 7,435,320 |
| 2023-03-08 | $18.69 | $18.88 | $18.61 | $18.81 | $18.59 | 6,024,120 |
| 2023-03-07 | $19.13 | $19.14 | $18.75 | $18.77 | $18.55 | 11,252,460 |
| 2023-03-06 | $19.02 | $19.15 | $18.78 | $19.13 | $18.91 | 9,821,340 |
| 2023-03-03 | $19.17 | $19.26 | $18.91 | $19.00 | $18.78 | 9,270,290 |
| 2023-03-02 | $19.20 | $19.39 | $19.14 | $19.15 | $18.93 | 8,949,400 |
| 2023-03-01 | $19.13 | $19.30 | $19.02 | $19.30 | $19.08 | 10,031,710 |
| 2023-02-28 | $19.07 | $19.28 | $18.85 | $19.15 | $18.93 | 9,906,410 |
| 2023-02-27 | $19.16 | $19.30 | $18.95 | $18.99 | $18.77 | 10,760,100 |
| 2023-02-24 | $19.28 | $19.30 | $19.09 | $19.21 | $19.21 | 6,643,740 |
| 2023-02-23 | $19.17 | $19.36 | $19.13 | $19.23 | $19.23 | 9,213,850 |
| 2023-02-22 | $19.47 | $19.50 | $19.16 | $19.18 | $19.18 | 12,903,970 |
| 2023-02-21 | $19.40 | $19.60 | $19.31 | $19.49 | $19.49 | 11,961,860 |
| 2023-02-20 | $19.78 | $19.97 | $18.79 | $19.38 | $19.38 | 22,738,320 |
| 2023-02-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 11,492,560 |
| 2023-02-16 | $20.36 | $20.46 | $19.71 | $19.82 | $19.82 | 21,259,660 |
| 2023-02-15 | $20.55 | $20.64 | $20.27 | $20.32 | $20.32 | 13,700,880 |
| 2023-02-14 | $20.84 | $20.86 | $20.42 | $20.53 | $20.53 | 16,679,210 |
| 2023-02-13 | $20.75 | $21.00 | $20.70 | $20.81 | $20.81 | 15,366,000 |
| 2023-02-10 | $21.08 | $21.08 | $20.62 | $20.75 | $20.75 | 19,329,740 |
| 2023-02-09 | $21.06 | $21.08 | $20.68 | $21.07 | $21.07 | 26,198,010 |
| 2023-02-08 | $20.07 | $21.48 | $20.00 | $21.06 | $21.06 | 55,427,250 |
| 2023-02-07 | $19.95 | $20.12 | $19.79 | $20.03 | $20.03 | 13,411,880 |
| 2023-02-06 | $19.95 | $20.07 | $19.79 | $19.90 | $19.90 | 13,745,730 |
| 2023-02-03 | $20.63 | $20.63 | $19.72 | $19.99 | $19.99 | 35,578,320 |
| 2023-02-02 | $20.45 | $20.79 | $20.22 | $20.63 | $20.63 | 26,174,120 |
| 2023-02-01 | $20.09 | $20.58 | $20.03 | $20.41 | $20.41 | 33,123,410 |
| 2023-01-31 | $19.80 | $20.20 | $19.63 | $20.14 | $20.14 | 16,828,860 |
| 2023-01-30 | $20.46 | $20.97 | $19.90 | $19.95 | $19.95 | 39,587,570 |
| 2023-01-20 | $19.82 | $20.58 | $19.65 | $20.51 | $20.51 | 28,311,340 |
| 2023-01-19 | $19.70 | $19.85 | $19.53 | $19.79 | $19.79 | 14,537,630 |
| 2023-01-18 | $20.09 | $20.17 | $19.64 | $19.69 | $19.69 | 22,008,510 |
| 2023-01-17 | $21.09 | $21.55 | $19.89 | $20.01 | $20.01 | 31,596,530 |
| 2023-01-16 | $20.82 | $21.32 | $20.44 | $21.08 | $21.08 | 11,082,200 |
| 2023-01-13 | $21.20 | $21.84 | $20.73 | $20.99 | $20.99 | 14,902,260 |
| 2023-01-12 | $20.77 | $21.29 | $20.77 | $21.12 | $21.12 | 12,074,650 |
| 2023-01-11 | $21.26 | $21.31 | $20.70 | $20.75 | $20.75 | 11,296,190 |
| 2023-01-10 | $20.86 | $21.49 | $20.57 | $21.47 | $21.47 | 15,144,500 |
| 2023-01-09 | $21.45 | $21.55 | $20.73 | $20.97 | $20.97 | 15,379,210 |
| 2023-01-06 | $20.54 | $21.72 | $20.51 | $21.45 | $21.45 | 18,040,040 |
| 2023-01-05 | $20.32 | $20.95 | $20.21 | $20.61 | $20.61 | 12,419,680 |
| 2023-01-04 | $20.61 | $20.99 | $20.09 | $20.27 | $20.27 | 14,190,670 |
| 2023-01-03 | $20.66 | $20.95 | $20.22 | $20.78 | $20.78 | 8,625,520 |
| 2023-01-02 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-12-30 | $20.80 | $21.14 | $20.40 | $20.58 | $20.58 | 7,922,220 |
| 2022-12-29 | $20.57 | $20.83 | $20.47 | $20.67 | $20.67 | 5,640,920 |
| 2022-12-28 | $21.00 | $21.00 | $20.40 | $20.59 | $20.59 | 7,127,390 |
| 2022-12-27 | $21.04 | $21.16 | $20.48 | $20.88 | $20.88 | 7,473,630 |
| 2022-12-26 | $20.22 | $21.05 | $20.21 | $20.88 | $20.88 | 9,095,170 |
| 2022-12-23 | $20.88 | $21.59 | $20.14 | $20.42 | $20.42 | 9,950,800 |
| 2022-12-22 | $21.81 | $21.83 | $20.78 | $20.92 | $20.92 | 8,263,590 |
| 2022-12-21 | $21.65 | $22.22 | $21.41 | $21.63 | $21.63 | 6,862,960 |
| 2022-12-20 | $21.77 | $22.32 | $21.60 | $21.79 | $21.79 | 5,713,970 |
| 2022-12-19 | $22.35 | $22.85 | $21.79 | $21.96 | $21.96 | 8,713,240 |
| 2022-12-16 | $22.77 | $22.88 | $22.26 | $22.40 | $22.40 | 7,637,630 |
| 2022-12-15 | $22.28 | $23.15 | $22.00 | $22.94 | $22.94 | 10,659,560 |
| 2022-12-14 | $22.32 | $22.85 | $22.24 | $22.37 | $22.37 | 8,998,220 |
| 2022-12-13 | $22.53 | $22.96 | $22.21 | $22.31 | $22.31 | 14,341,380 |
| 2022-12-12 | $23.03 | $23.54 | $22.70 | $22.75 | $22.75 | 18,163,260 |
| 2022-12-09 | $22.75 | $23.13 | $22.68 | $23.01 | $23.01 | 22,004,590 |
| 2022-12-08 | $21.88 | $23.00 | $21.73 | $22.99 | $22.99 | 28,663,840 |
| 2022-12-07 | $21.11 | $22.50 | $21.11 | $22.11 | $22.11 | 25,382,270 |
| 2022-12-06 | $20.88 | $21.35 | $20.56 | $21.25 | $21.25 | 14,490,030 |
| 2022-12-05 | $20.75 | $20.99 | $20.42 | $20.85 | $20.85 | 9,081,280 |
| 2022-12-01 | $20.37 | $21.24 | $20.36 | $20.75 | $20.75 | 16,679,510 |
| 2022-11-30 | $20.13 | $20.50 | $20.03 | $20.16 | $20.16 | 8,338,590 |
| 2022-11-29 | $19.76 | $20.27 | $19.76 | $20.13 | $20.13 | 6,594,680 |
| 2022-11-28 | $19.18 | $19.92 | $19.16 | $19.89 | $19.89 | 6,467,530 |
| 2022-11-25 | $20.06 | $20.10 | $19.65 | $19.69 | $19.69 | 7,105,000 |
| 2022-11-24 | $20.05 | $20.43 | $19.93 | $20.13 | $20.13 | 7,984,300 |
| 2022-11-23 | $19.75 | $20.25 | $19.64 | $20.08 | $20.08 | 8,192,300 |
| 2022-11-22 | $20.11 | $20.30 | $19.68 | $19.80 | $19.80 | 8,915,620 |
| 2022-11-21 | $19.96 | $20.50 | $19.71 | $20.34 | $20.34 | 10,013,140 |
| 2022-11-18 | $20.17 | $20.45 | $19.84 | $19.88 | $19.88 | 8,773,700 |
| 2022-11-17 | $20.61 | $20.66 | $19.98 | $20.29 | $20.29 | 9,719,980 |
| 2022-11-16 | $21.17 | $21.23 | $20.55 | $20.61 | $20.61 | 9,242,960 |
| 2022-11-15 | $20.40 | $21.45 | $20.36 | $21.23 | $21.23 | 13,043,730 |
| 2022-11-14 | $21.34 | $21.38 | $20.42 | $20.45 | $20.45 | 11,980,370 |
| 2022-11-11 | $21.60 | $21.79 | $21.00 | $21.20 | $21.20 | 10,861,150 |
| 2022-11-10 | $21.30 | $21.55 | $20.95 | $21.02 | $21.02 | 8,702,240 |
| 2022-11-09 | $21.74 | $21.99 | $21.41 | $21.55 | $21.55 | 6,898,080 |
| 2022-11-08 | $21.85 | $22.25 | $21.34 | $21.79 | $21.79 | 11,052,640 |
| 2022-11-07 | $21.60 | $22.08 | $21.32 | $21.84 | $21.84 | 14,420,920 |
| 2022-11-04 | $20.12 | $21.95 | $20.12 | $21.64 | $21.64 | 22,864,330 |
| 2022-11-03 | $20.33 | $20.87 | $20.16 | $20.25 | $20.25 | 13,686,630 |
| 2022-11-02 | $19.85 | $20.60 | $19.80 | $20.53 | $20.53 | 13,460,280 |
| 2022-11-01 | $19.24 | $20.03 | $19.12 | $19.97 | $19.97 | 16,523,620 |
| 2022-10-31 | $18.57 | $19.51 | $18.52 | $19.23 | $19.23 | 11,786,760 |
| 2022-10-28 | $20.10 | $20.15 | $18.92 | $18.97 | $18.97 | 20,139,400 |
| 2022-10-27 | $20.20 | $20.60 | $19.71 | $19.72 | $19.72 | 11,409,100 |
| 2022-10-26 | $20.00 | $20.35 | $19.55 | $20.19 | $20.19 | 13,895,850 |
| 2022-10-25 | $20.10 | $20.38 | $19.40 | $19.91 | $19.91 | 13,830,140 |
| 2022-10-24 | $20.48 | $20.96 | $20.18 | $20.30 | $20.30 | 10,680,690 |
| 2022-10-21 | $20.72 | $20.80 | $20.14 | $20.40 | $20.40 | 9,699,270 |
| 2022-10-20 | $21.02 | $21.38 | $19.90 | $20.57 | $20.57 | 18,651,690 |
| 2022-10-19 | $21.80 | $22.31 | $21.50 | $21.50 | $21.50 | 13,006,030 |
| 2022-10-18 | $21.55 | $21.85 | $21.36 | $21.62 | $21.62 | 11,463,200 |
| 2022-10-17 | $21.44 | $21.78 | $21.01 | $21.39 | $21.39 | 10,245,800 |
| 2022-10-14 | $21.66 | $21.87 | $21.17 | $21.74 | $21.74 | 12,472,640 |
| 2022-10-13 | $21.32 | $21.90 | $21.25 | $21.46 | $21.46 | 9,550,170 |
| 2022-10-12 | $20.90 | $21.59 | $20.33 | $21.51 | $21.51 | 10,731,480 |
| 2022-10-11 | $20.80 | $21.27 | $20.59 | $20.85 | $20.85 | 9,424,000 |
| 2022-10-10 | $21.24 | $21.40 | $20.14 | $20.54 | $20.54 | 20,444,580 |
| 2022-09-30 | $22.35 | $22.56 | $21.05 | $21.23 | $21.23 | 20,451,640 |
| 2022-09-29 | $22.58 | $23.08 | $22.41 | $22.60 | $22.60 | 8,432,470 |
| 2022-09-28 | $24.08 | $24.08 | $22.51 | $22.58 | $22.58 | 8,944,240 |
| 2022-09-27 | $23.80 | $24.18 | $23.60 | $24.08 | $24.08 | 6,669,430 |
| 2022-09-26 | $23.58 | $24.48 | $23.50 | $24.01 | $24.01 | 8,118,240 |
| 2022-09-23 | $23.71 | $24.08 | $23.30 | $23.84 | $23.84 | 7,062,470 |
| 2022-09-22 | $23.79 | $24.20 | $23.29 | $23.68 | $23.68 | 5,896,840 |
| 2022-09-21 | $23.86 | $24.48 | $23.83 | $23.90 | $23.90 | 9,925,150 |
| 2022-09-20 | $24.04 | $24.53 | $23.79 | $24.15 | $24.15 | 10,592,990 |
| 2022-09-19 | $23.55 | $24.41 | $23.45 | $23.78 | $23.78 | 12,160,340 |
| 2022-09-16 | $23.60 | $23.97 | $22.91 | $23.70 | $23.70 | 11,958,350 |
| 2022-09-15 | $24.78 | $24.86 | $23.05 | $23.70 | $23.70 | 24,056,240 |
| 2022-09-14 | $25.50 | $25.83 | $24.37 | $24.71 | $24.71 | 21,917,490 |
| 2022-09-13 | $27.13 | $27.38 | $25.80 | $25.91 | $25.91 | 21,920,190 |
| 2022-09-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2022-09-09 | $27.38 | $27.67 | $26.89 | $27.06 | $27.06 | 8,204,380 |
| 2022-09-08 | $28.00 | $28.08 | $27.23 | $27.36 | $27.36 | 12,872,170 |
| 2022-09-07 | $27.00 | $28.58 | $26.92 | $28.35 | $28.35 | 22,947,710 |
| 2022-09-06 | $26.64 | $27.68 | $26.12 | $27.34 | $27.34 | 19,517,280 |
| 2022-09-05 | $26.49 | $27.40 | $26.22 | $26.77 | $26.77 | 17,973,940 |
| 2022-09-02 | $26.02 | $26.41 | $25.80 | $26.16 | $26.16 | 11,146,070 |
| 2022-09-01 | $26.31 | $26.87 | $25.70 | $25.87 | $25.87 | 10,799,940 |
| 2022-08-31 | $26.90 | $27.09 | $26.01 | $26.41 | $26.41 | 15,586,140 |
| 2022-08-30 | $26.30 | $27.53 | $25.88 | $27.18 | $27.18 | 25,755,160 |
| 2022-08-29 | $25.94 | $26.23 | $25.60 | $25.96 | $25.96 | 11,528,450 |
| 2022-08-26 | $26.62 | $27.11 | $26.03 | $26.30 | $26.30 | 16,704,760 |
| 2022-08-25 | $27.30 | $27.60 | $26.08 | $26.46 | $26.46 | 24,096,520 |
| 2022-08-24 | $29.09 | $29.23 | $26.90 | $27.30 | $27.30 | 22,523,240 |
| 2022-08-23 | $29.34 | $29.96 | $28.50 | $28.64 | $28.64 | 15,155,440 |
| 2022-08-22 | $29.00 | $29.24 | $28.14 | $29.05 | $29.05 | 16,852,160 |
| 2022-08-19 | $31.20 | $31.36 | $28.88 | $28.95 | $28.95 | 24,273,890 |
| 2022-08-18 | $30.86 | $31.50 | $30.47 | $30.95 | $30.95 | 16,233,480 |
| 2022-08-17 | $31.37 | $31.75 | $30.60 | $31.01 | $31.01 | 18,475,190 |
| 2022-08-16 | $30.65 | $32.51 | $30.55 | $31.37 | $31.37 | 25,025,890 |
| 2022-08-15 | $28.97 | $31.77 | $28.97 | $30.58 | $30.58 | 27,802,120 |
| 2022-08-12 | $29.00 | $30.59 | $28.72 | $29.46 | $29.46 | 27,326,790 |
| 2022-08-11 | $28.41 | $29.60 | $27.60 | $29.34 | $29.34 | 24,523,770 |
| 2022-08-10 | $28.20 | $28.58 | $27.87 | $28.28 | $28.28 | 14,887,010 |
| 2022-08-09 | $28.00 | $29.24 | $27.44 | $28.70 | $28.70 | 25,557,010 |
| 2022-08-08 | $27.84 | $28.00 | $27.19 | $27.72 | $27.72 | 17,743,790 |
| 2022-08-05 | $28.11 | $28.67 | $27.22 | $27.92 | $27.92 | 14,174,730 |
| 2022-08-04 | $28.16 | $28.63 | $27.38 | $28.07 | $28.07 | 14,506,080 |
| 2022-08-03 | $29.62 | $30.28 | $27.63 | $27.94 | $27.94 | 23,692,870 |
| 2022-08-02 | $28.76 | $30.80 | $28.48 | $29.39 | $29.39 | 33,821,280 |
| 2022-08-01 | $28.77 | $29.80 | $28.26 | $29.41 | $29.41 | 30,803,480 |
| 2022-07-29 | $27.20 | $29.02 | $27.11 | $28.78 | $28.78 | 47,315,490 |
| 2022-07-28 | $27.32 | $27.72 | $26.24 | $27.49 | $27.49 | 31,312,120 |
| 2022-07-27 | $26.28 | $27.86 | $25.85 | $27.10 | $27.10 | 28,918,990 |
| 2022-07-26 | $25.67 | $26.49 | $25.43 | $26.27 | $26.27 | 14,324,120 |
| 2022-07-25 | $25.90 | $26.45 | $25.50 | $25.68 | $25.68 | 12,300,470 |
| 2022-07-22 | $26.35 | $26.60 | $25.80 | $26.20 | $26.20 | 12,609,740 |
| 2022-07-21 | $26.59 | $27.18 | $26.20 | $26.31 | $26.31 | 15,772,020 |
| 2022-07-20 | $27.05 | $27.27 | $26.38 | $26.71 | $26.71 | 17,881,160 |
| 2022-07-19 | $26.49 | $28.12 | $26.46 | $27.17 | $27.17 | 27,621,090 |
| 2022-07-18 | $26.25 | $26.74 | $25.56 | $26.34 | $26.34 | 16,419,040 |
| 2022-07-15 | $27.30 | $27.68 | $26.26 | $26.29 | $26.29 | 19,730,100 |
| 2022-07-14 | $25.85 | $27.74 | $25.75 | $27.21 | $27.21 | 25,849,530 |
| 2022-07-13 | $25.60 | $26.44 | $25.18 | $26.13 | $26.13 | 17,438,350 |
| 2022-07-12 | $26.10 | $26.25 | $25.36 | $25.55 | $25.55 | 17,921,780 |
| 2022-07-11 | $27.00 | $27.29 | $25.86 | $26.03 | $26.03 | 21,119,910 |
| 2022-07-08 | $28.04 | $28.46 | $27.01 | $27.17 | $27.17 | 25,383,830 |
| 2022-07-07 | $25.89 | $28.44 | $25.55 | $28.24 | $28.24 | 42,302,780 |
| 2022-07-06 | $26.62 | $27.08 | $25.30 | $25.89 | $25.89 | 34,962,810 |
| 2022-07-05 | $27.86 | $28.33 | $26.37 | $26.76 | $26.76 | 27,705,410 |
| 2022-07-04 | $27.26 | $27.94 | $26.70 | $27.90 | $27.90 | 24,686,420 |
| 2022-07-01 | $27.75 | $27.98 | $26.86 | $27.30 | $27.30 | 30,616,830 |
| 2022-06-30 | $27.99 | $28.62 | $27.41 | $27.95 | $27.95 | 28,366,010 |
| 2022-06-29 | $29.71 | $29.90 | $27.96 | $28.05 | $28.05 | 33,454,300 |
| 2022-06-28 | $28.50 | $30.36 | $28.50 | $30.26 | $30.26 | 31,158,970 |
| 2022-06-27 | $29.85 | $30.45 | $28.40 | $28.90 | $28.90 | 40,208,930 |
| 2022-06-24 | $28.50 | $30.19 | $27.90 | $29.70 | $29.70 | 50,958,630 |
| 2022-06-23 | $28.20 | $28.90 | $26.76 | $28.02 | $28.02 | 30,918,850 |
| 2022-06-22 | $29.13 | $29.69 | $27.90 | $28.01 | $28.01 | 29,319,860 |
| 2022-06-21 | $30.05 | $30.50 | $28.38 | $28.85 | $28.85 | 22,149,990 |
| 2022-06-20 | $28.69 | $30.59 | $28.69 | $29.96 | $29.96 | 44,460,150 |
| 2022-06-17 | $25.65 | $28.49 | $25.40 | $28.38 | $28.38 | 51,965,270 |
| 2022-06-16 | $25.80 | $26.70 | $25.65 | $25.89 | $25.89 | 22,488,120 |
| 2022-06-15 | $26.18 | $27.27 | $25.60 | $25.92 | $25.92 | 23,934,840 |
| 2022-06-14 | $26.20 | $26.48 | $25.00 | $26.21 | $26.21 | 22,701,050 |
| 2022-06-13 | $26.18 | $27.17 | $25.91 | $26.79 | $26.64 | 22,507,200 |
| 2022-06-10 | $25.61 | $27.18 | $25.61 | $26.45 | $26.30 | 20,776,450 |
| 2022-06-09 | $26.81 | $27.10 | $25.59 | $25.70 | $25.55 | 19,093,390 |
| 2022-06-08 | $27.63 | $28.20 | $26.03 | $27.05 | $26.90 | 24,564,540 |
| 2022-06-07 | $28.47 | $29.15 | $27.01 | $27.73 | $27.57 | 22,486,930 |
| 2022-06-06 | $27.15 | $28.81 | $27.06 | $28.47 | $28.31 | 30,034,890 |
| 2022-06-02 | $25.80 | $28.09 | $25.55 | $27.25 | $27.09 | 30,716,230 |
| 2022-06-01 | $25.08 | $26.38 | $24.37 | $25.89 | $25.74 | 22,718,060 |
| 2022-05-31 | $24.80 | $25.49 | $24.20 | $25.07 | $24.93 | 18,898,800 |
| 2022-05-30 | $24.70 | $25.73 | $24.50 | $25.09 | $24.95 | 19,581,160 |
| 2022-05-27 | $24.88 | $25.74 | $24.35 | $24.64 | $24.50 | 19,691,890 |
| 2022-05-26 | $24.40 | $24.85 | $23.49 | $24.55 | $24.41 | 23,884,150 |
| 2022-05-25 | $25.50 | $25.68 | $23.42 | $24.61 | $24.47 | 47,266,280 |
| 2022-05-24 | $28.57 | $28.71 | $25.70 | $25.71 | $25.56 | 33,844,420 |
| 2022-05-23 | $28.26 | $29.15 | $28.20 | $28.82 | $28.66 | 8,116,170 |
| 2022-05-20 | $29.17 | $29.87 | $28.05 | $28.55 | $28.39 | 14,711,100 |
| 2022-05-19 | $28.30 | $29.30 | $27.80 | $28.86 | $28.70 | 10,954,900 |
| 2022-05-18 | $28.72 | $29.85 | $28.10 | $28.86 | $28.70 | 14,018,290 |
| 2022-05-17 | $27.16 | $29.23 | $26.81 | $28.57 | $28.41 | 17,271,870 |
| 2022-05-16 | $28.00 | $29.03 | $27.07 | $27.47 | $27.31 | 13,135,550 |
| 2022-05-13 | $27.50 | $28.18 | $26.88 | $27.38 | $27.22 | 10,814,610 |
| 2022-05-12 | $26.90 | $27.88 | $26.80 | $27.18 | $27.03 | 9,183,110 |
| 2022-05-11 | $26.40 | $28.67 | $26.01 | $27.54 | $27.38 | 21,140,120 |
| 2022-05-10 | $24.80 | $27.00 | $24.21 | $26.35 | $26.20 | 23,394,890 |
| 2022-05-09 | $25.59 | $25.74 | $24.63 | $25.17 | $25.03 | 12,035,750 |
| 2022-05-06 | $24.79 | $26.22 | $24.28 | $25.91 | $25.76 | 14,391,950 |
| 2022-05-05 | $25.46 | $26.49 | $25.15 | $25.54 | $25.39 | 14,015,840 |
| 2022-05-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2022-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2022-04-29 | $25.30 | $26.26 | $24.30 | $26.00 | $25.85 | 20,911,560 |
| 2022-04-28 | $23.70 | $26.15 | $23.56 | $25.08 | $24.94 | 29,919,880 |
| 2022-04-27 | $20.80 | $24.24 | $20.53 | $24.23 | $24.09 | 26,926,260 |
| 2022-04-26 | $21.08 | $21.80 | $20.48 | $21.02 | $20.90 | 16,330,260 |
| 2022-04-25 | $22.84 | $22.95 | $21.03 | $21.03 | $20.91 | 15,230,280 |
| 2022-04-22 | $22.59 | $23.70 | $22.41 | $23.22 | $23.09 | 15,060,020 |
| 2022-04-21 | $23.80 | $23.80 | $22.42 | $22.58 | $22.45 | 21,625,110 |
| 2022-04-20 | $25.38 | $25.80 | $23.38 | $23.57 | $23.44 | 22,275,850 |
| 2022-04-19 | $25.69 | $26.56 | $25.09 | $25.48 | $25.34 | 12,766,700 |
| 2022-04-18 | $25.15 | $26.80 | $24.35 | $25.93 | $25.78 | 19,108,120 |
| 2022-04-15 | $25.51 | $25.72 | $24.24 | $25.10 | $24.96 | 21,947,350 |
| 2022-04-14 | $27.16 | $27.20 | $25.28 | $25.95 | $25.80 | 17,300,450 |
| 2022-04-13 | $27.60 | $27.69 | $26.52 | $26.62 | $26.47 | 9,735,700 |
| 2022-04-12 | $27.61 | $28.49 | $27.10 | $27.92 | $27.76 | 9,763,170 |
| 2022-04-11 | $29.23 | $29.23 | $27.10 | $27.50 | $27.34 | 16,908,430 |
| 2022-04-08 | $29.95 | $31.10 | $29.31 | $29.59 | $29.42 | 12,199,540 |
| 2022-04-07 | $29.99 | $30.68 | $29.58 | $30.15 | $29.98 | 10,270,000 |
| 2022-04-06 | $31.65 | $31.65 | $29.67 | $30.38 | $30.21 | 19,104,570 |
| 2022-04-05 | $31.90 | $31.90 | $31.90 | $31.90 | $31.72 | 0 |
| 2022-04-04 | $31.90 | $31.90 | $31.90 | $31.90 | $31.72 | 0 |
| 2022-04-01 | $31.36 | $32.47 | $31.12 | $31.90 | $31.72 | 10,370,170 |
| 2022-03-31 | $32.91 | $32.91 | $30.93 | $31.76 | $31.58 | 10,670,380 |
| 2022-03-30 | $32.48 | $34.25 | $32.47 | $32.97 | $32.78 | 18,429,040 |
| 2022-03-29 | $31.24 | $32.96 | $30.91 | $32.47 | $32.29 | 17,559,880 |
| 2022-03-28 | $31.20 | $31.63 | $30.35 | $30.77 | $30.59 | 10,684,590 |
| 2022-03-25 | $32.55 | $32.87 | $31.08 | $31.25 | $31.07 | 12,900,300 |
| 2022-03-24 | $33.40 | $33.77 | $31.87 | $32.39 | $32.21 | 11,872,950 |
| 2022-03-23 | $34.51 | $34.79 | $33.08 | $33.60 | $33.41 | 10,175,030 |
| 2022-03-22 | $34.15 | $35.11 | $33.62 | $33.77 | $33.58 | 9,550,800 |
| 2022-03-21 | $33.95 | $35.68 | $33.71 | $34.89 | $34.69 | 17,738,240 |
| 2022-03-18 | $34.05 | $34.95 | $33.45 | $34.07 | $33.88 | 17,693,190 |
| 2022-03-17 | $35.36 | $36.99 | $34.34 | $34.88 | $34.68 | 31,909,970 |
| 2022-03-16 | $30.95 | $34.88 | $30.30 | $34.54 | $34.34 | 35,364,560 |
| 2022-03-15 | $29.42 | $31.70 | $29.10 | $30.28 | $30.11 | 17,900,080 |
| 2022-03-14 | $31.31 | $31.31 | $29.48 | $29.88 | $29.71 | 15,731,550 |
| 2022-03-11 | $31.10 | $31.76 | $30.30 | $31.33 | $31.15 | 19,699,280 |
| 2022-03-10 | $31.66 | $32.48 | $30.90 | $32.00 | $31.82 | 28,915,100 |
| 2022-03-09 | $29.89 | $30.75 | $28.50 | $30.35 | $30.18 | 25,343,300 |
| 2022-03-08 | $28.65 | $30.63 | $27.92 | $29.63 | $29.46 | 32,953,520 |
| 2022-03-07 | $28.61 | $29.29 | $28.10 | $28.54 | $28.38 | 18,728,330 |
| 2022-03-04 | $29.00 | $29.53 | $28.30 | $28.55 | $28.39 | 18,605,720 |
| 2022-03-03 | $32.50 | $32.78 | $29.00 | $29.48 | $29.31 | 32,665,270 |
| 2022-03-02 | $32.80 | $33.28 | $31.53 | $31.70 | $31.52 | 20,369,040 |
| 2022-03-01 | $33.92 | $34.63 | $33.19 | $33.53 | $33.34 | 14,449,160 |
| 2022-02-28 | $33.30 | $34.44 | $33.16 | $33.74 | $33.55 | 14,221,080 |
| 2022-02-25 | $34.36 | $35.09 | $33.46 | $33.55 | $33.36 | 16,132,430 |
| 2022-02-24 | $33.24 | $34.15 | $32.62 | $33.61 | $33.42 | 17,515,400 |
| 2022-02-23 | $30.87 | $34.10 | $30.80 | $33.45 | $33.26 | 26,390,430 |
| 2022-02-22 | $31.67 | $31.84 | $30.00 | $30.70 | $30.53 | 17,577,840 |
| 2022-02-21 | $31.67 | $32.88 | $30.81 | $31.91 | $31.73 | 22,113,600 |
| 2022-02-18 | $30.50 | $31.14 | $30.01 | $30.33 | $30.16 | 10,708,850 |
| 2022-02-17 | $30.81 | $31.55 | $29.77 | $30.73 | $30.56 | 20,237,540 |
| 2022-02-16 | $30.96 | $31.77 | $30.30 | $30.81 | $30.63 | 21,375,300 |
| 2022-02-15 | $28.02 | $31.44 | $28.02 | $31.06 | $30.88 | 30,236,110 |
| 2022-02-14 | $26.11 | $28.47 | $26.11 | $27.76 | $27.60 | 21,758,980 |
| 2022-02-11 | $26.98 | $28.10 | $26.17 | $26.56 | $26.41 | 21,121,400 |
| 2022-02-10 | $28.94 | $29.01 | $27.02 | $27.23 | $27.08 | 23,885,580 |
| 2022-02-09 | $28.55 | $29.38 | $25.83 | $28.86 | $28.70 | 35,629,500 |
| 2022-02-08 | $32.30 | $32.38 | $28.01 | $29.00 | $28.83 | 32,909,040 |
| 2022-02-07 | $33.61 | $34.99 | $32.41 | $32.90 | $32.71 | 19,344,450 |
| 2022-02-04 | $32.39 | $32.39 | $32.39 | $32.39 | $32.21 | 0 |
| 2022-02-03 | $32.39 | $32.39 | $32.39 | $32.39 | $32.21 | 0 |
| 2022-02-02 | $32.39 | $32.39 | $32.39 | $32.39 | $32.21 | 0 |
| 2022-02-01 | $32.39 | $32.39 | $32.39 | $32.39 | $32.21 | 0 |
| 2022-01-28 | $32.36 | $33.82 | $31.90 | $32.39 | $32.21 | 20,472,870 |
| 2022-01-27 | $32.20 | $32.90 | $32.06 | $32.20 | $32.02 | 15,854,390 |
| 2022-01-26 | $32.00 | $32.93 | $31.93 | $32.53 | $32.34 | 20,933,650 |
| 2022-01-25 | $30.20 | $32.77 | $30.01 | $31.52 | $31.34 | 27,492,330 |
| 2022-01-24 | $30.45 | $31.08 | $29.51 | $30.78 | $30.60 | 17,722,800 |
| 2022-01-21 | $28.70 | $31.22 | $28.58 | $30.38 | $30.21 | 24,721,410 |
| 2022-01-20 | $28.50 | $29.68 | $28.48 | $28.73 | $28.57 | 16,615,900 |
| 2022-01-19 | $31.00 | $31.30 | $28.02 | $28.46 | $28.30 | 25,962,570 |
| 2022-01-18 | $32.07 | $32.29 | $30.57 | $30.95 | $30.77 | 17,865,830 |
| 2022-01-17 | $32.02 | $32.99 | $31.68 | $32.22 | $32.04 | 17,498,770 |
| 2022-01-14 | $30.46 | $32.98 | $30.45 | $32.35 | $32.17 | 28,094,310 |
| 2022-01-13 | $31.25 | $32.20 | $29.70 | $30.93 | $30.75 | 24,722,220 |
| 2022-01-12 | $28.40 | $31.85 | $28.39 | $31.71 | $31.53 | 35,515,380 |
| 2022-01-11 | $28.19 | $29.15 | $27.58 | $27.80 | $27.64 | 17,624,650 |
| 2022-01-10 | $28.86 | $29.08 | $27.60 | $27.88 | $27.72 | 14,752,540 |
| 2022-01-07 | $30.46 | $30.82 | $28.75 | $28.86 | $28.70 | 19,234,460 |
| 2022-01-06 | $29.93 | $30.67 | $28.68 | $30.17 | $30.00 | 22,443,950 |
| 2022-01-05 | $30.64 | $32.15 | $30.13 | $30.44 | $30.27 | 31,497,370 |
| 2022-01-04 | $31.00 | $31.73 | $29.98 | $30.95 | $30.77 | 20,071,320 |
| 2022-01-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 0 |
| 2021-12-31 | $30.50 | $30.95 | $30.05 | $30.25 | $30.08 | 11,840,930 |
| 2021-12-30 | $30.00 | $30.64 | $29.71 | $30.12 | $29.95 | 15,126,640 |
| 2021-12-29 | $29.31 | $30.39 | $29.09 | $30.08 | $29.91 | 21,445,050 |
| 2021-12-28 | $27.94 | $29.43 | $27.35 | $29.02 | $28.85 | 18,469,060 |
| 2021-12-27 | $27.82 | $28.66 | $27.46 | $27.57 | $27.41 | 16,962,800 |
| 2021-12-24 | $29.85 | $29.98 | $27.31 | $27.81 | $27.65 | 27,879,150 |
| 2021-12-23 | $30.81 | $30.90 | $29.70 | $29.83 | $29.66 | 13,399,090 |
| 2021-12-22 | $30.78 | $31.00 | $30.41 | $30.79 | $30.61 | 10,177,020 |
| 2021-12-21 | $31.15 | $31.42 | $30.55 | $30.78 | $30.60 | 12,905,310 |
| 2021-12-20 | $31.80 | $31.80 | $30.18 | $31.00 | $30.82 | 22,203,310 |
| 2021-12-17 | $32.82 | $33.18 | $31.66 | $31.80 | $31.62 | 18,035,780 |
| 2021-12-16 | $32.20 | $33.12 | $32.00 | $32.95 | $32.76 | 19,374,400 |
| 2021-12-15 | $32.00 | $32.64 | $31.60 | $32.11 | $31.93 | 20,159,290 |
| 2021-12-14 | $32.60 | $32.76 | $31.51 | $31.83 | $31.65 | 33,083,280 |
| 2021-12-13 | $35.81 | $36.46 | $32.50 | $32.80 | $32.61 | 58,419,370 |
| 2021-12-07 | $38.50 | $38.61 | $35.99 | $36.09 | $35.88 | 17,894,670 |
| 2021-12-06 | $37.91 | $39.17 | $37.33 | $38.62 | $38.40 | 14,489,350 |
| 2021-12-03 | $38.31 | $38.31 | $38.31 | $38.31 | $38.09 | 12,327,610 |
| 2021-12-02 | $38.53 | $38.53 | $38.53 | $38.53 | $38.31 | 18,414,680 |
| 2021-12-01 | $39.76 | $41.50 | $37.86 | $39.30 | $39.08 | 20,922,070 |
| 2021-11-30 | $39.07 | $40.96 | $38.07 | $39.00 | $38.78 | 26,958,310 |
| 2021-11-29 | $35.93 | $40.50 | $35.93 | $38.95 | $38.73 | 37,779,700 |
| 2021-11-26 | $32.94 | $36.88 | $32.49 | $35.71 | $35.51 | 35,031,560 |
| 2021-11-25 | $33.21 | $34.12 | $32.80 | $32.97 | $32.78 | 10,695,000 |
| 2021-11-24 | $33.90 | $35.19 | $33.51 | $33.60 | $33.41 | 14,742,040 |
| 2021-11-23 | $35.50 | $35.70 | $33.86 | $33.94 | $33.75 | 16,670,650 |
| 2021-11-22 | $35.60 | $35.95 | $34.59 | $35.42 | $35.22 | 21,946,610 |
| 2021-11-19 | $34.25 | $35.77 | $33.98 | $35.34 | $35.14 | 16,211,550 |
| 2021-11-18 | $33.59 | $34.90 | $32.38 | $34.61 | $34.41 | 19,828,180 |
| 2021-11-17 | $32.80 | $33.57 | $32.23 | $33.53 | $33.34 | 17,461,390 |
| 2021-11-16 | $33.60 | $34.09 | $32.15 | $32.41 | $32.23 | 17,855,090 |
| 2021-11-15 | $36.73 | $36.73 | $33.00 | $33.97 | $33.78 | 23,164,680 |
| 2021-11-12 | $37.90 | $38.12 | $35.87 | $36.73 | $36.52 | 18,210,350 |
| 2021-11-11 | $37.23 | $38.37 | $36.50 | $37.53 | $37.32 | 15,030,810 |
| 2021-11-10 | $37.50 | $37.68 | $36.01 | $37.23 | $37.02 | 15,452,110 |
| 2021-11-09 | $38.01 | $38.38 | $36.58 | $37.48 | $37.27 | 15,244,020 |
| 2021-11-08 | $36.83 | $38.79 | $35.39 | $38.08 | $37.86 | 25,661,790 |
| 2021-11-05 | $38.10 | $38.10 | $38.10 | $38.10 | $37.88 | 24,437,290 |
| 2021-11-04 | $40.20 | $40.99 | $37.10 | $38.10 | $37.88 | 27,728,130 |
| 2021-11-03 | $38.56 | $40.33 | $38.00 | $38.88 | $38.66 | 21,653,340 |
| 2021-11-02 | $38.60 | $40.80 | $38.05 | $38.96 | $38.74 | 29,418,550 |
| 2021-11-01 | $38.70 | $42.00 | $37.91 | $38.03 | $37.81 | 43,531,250 |
| 2021-10-29 | $38.43 | $39.89 | $37.56 | $38.29 | $38.07 | 27,554,130 |
| 2021-10-28 | $36.48 | $39.60 | $35.00 | $38.00 | $37.78 | 36,411,820 |
| 2021-10-27 | $35.57 | $37.98 | $35.57 | $37.05 | $36.84 | 29,822,190 |
| 2021-10-26 | $35.23 | $37.13 | $35.01 | $35.57 | $35.37 | 31,515,880 |
| 2021-10-25 | $30.51 | $36.20 | $30.51 | $34.86 | $34.66 | 38,279,120 |
| 2021-10-22 | $30.72 | $32.30 | $30.20 | $30.75 | $30.58 | 19,275,340 |
| 2021-10-21 | $31.20 | $31.85 | $30.15 | $30.54 | $30.37 | 20,291,570 |
| 2021-10-20 | $30.55 | $32.18 | $30.46 | $31.63 | $31.45 | 20,303,450 |
| 2021-10-19 | $30.25 | $32.77 | $30.08 | $31.20 | $31.02 | 27,092,880 |
| 2021-10-18 | $28.58 | $30.49 | $28.01 | $30.30 | $30.13 | 29,864,410 |
| 2021-10-15 | $28.62 | $28.96 | $26.42 | $28.58 | $28.42 | 27,056,080 |
| 2021-10-14 | $27.80 | $29.47 | $27.39 | $28.55 | $28.39 | 20,513,790 |
| 2021-10-13 | $27.19 | $28.75 | $26.42 | $28.44 | $28.28 | 30,114,900 |
| 2021-10-12 | $29.82 | $30.35 | $26.42 | $27.18 | $27.03 | 32,350,300 |
| 2021-10-11 | $30.84 | $30.99 | $27.19 | $28.94 | $28.78 | 33,487,780 |
| 2021-10-08 | $32.61 | $34.43 | $30.04 | $30.76 | $30.58 | 27,860,600 |
| 2021-10-07 | $30.52 | $30.52 | $30.52 | $30.52 | $30.35 | 0 |
| 2021-10-06 | $30.52 | $30.52 | $30.52 | $30.52 | $30.35 | 0 |
| 2021-09-30 | $29.10 | $31.17 | $28.63 | $30.52 | $30.35 | 30,623,870 |
| 2021-09-29 | $30.10 | $30.76 | $28.45 | $28.63 | $28.47 | 25,790,910 |
| 2021-09-28 | $31.31 | $32.74 | $30.50 | $30.92 | $30.74 | 26,478,870 |
| 2021-09-27 | $34.97 | $35.36 | $30.48 | $31.29 | $31.11 | 45,349,130 |
| 2021-09-24 | $34.96 | $36.80 | $32.59 | $34.65 | $34.45 | 45,462,430 |
| 2021-09-23 | $35.09 | $37.70 | $34.24 | $35.62 | $35.42 | 44,447,790 |
| 2021-09-22 | $34.74 | $36.36 | $33.00 | $34.75 | $34.55 | 44,346,260 |
| 2021-09-21 | $33.91 | $33.91 | $33.91 | $33.91 | $33.72 | 0 |
| 2021-09-20 | $33.91 | $33.91 | $33.91 | $33.91 | $33.72 | 0 |
| 2021-09-17 | $33.04 | $36.60 | $32.86 | $33.91 | $33.72 | 57,074,550 |
| 2021-09-16 | $34.45 | $35.85 | $32.60 | $33.36 | $33.17 | 59,666,950 |
| 2021-09-15 | $32.50 | $35.52 | $32.50 | $33.70 | $33.51 | 82,879,770 |
| 2021-09-14 | $25.85 | $31.19 | $24.99 | $31.19 | $31.01 | 74,747,040 |
| 2021-09-13 | $24.86 | $26.86 | $24.63 | $25.99 | $25.84 | 44,596,570 |
| 2021-09-10 | $24.80 | $25.85 | $23.80 | $24.85 | $24.71 | 31,404,020 |
| 2021-09-09 | $23.83 | $25.49 | $23.83 | $24.64 | $24.50 | 31,755,990 |
| 2021-09-08 | $23.82 | $24.30 | $23.41 | $23.61 | $23.48 | 23,783,000 |
| 2021-09-07 | $21.91 | $24.64 | $21.46 | $23.90 | $23.76 | 45,434,010 |
| 2021-09-06 | $22.42 | $23.00 | $20.30 | $21.90 | $21.78 | 43,588,390 |
| 2021-09-03 | $23.40 | $24.98 | $23.00 | $23.34 | $23.21 | 25,799,200 |
| 2021-09-02 | $23.09 | $23.84 | $22.49 | $23.27 | $23.14 | 25,758,400 |
| 2021-09-01 | $25.71 | $25.80 | $22.98 | $23.52 | $23.39 | 30,490,960 |
| 2021-08-31 | $25.97 | $25.98 | $24.55 | $25.10 | $24.96 | 35,016,400 |
| 2021-08-30 | $24.30 | $26.71 | $24.30 | $26.18 | $26.03 | 46,910,830 |
| 2021-08-27 | $24.21 | $24.58 | $22.90 | $24.29 | $24.15 | 27,816,140 |
| 2021-08-26 | $23.98 | $24.97 | $23.50 | $24.18 | $24.04 | 41,451,670 |
| 2021-08-25 | $24.00 | $25.18 | $23.87 | $24.49 | $24.35 | 58,613,830 |
| 2021-08-24 | $21.88 | $23.30 | $21.88 | $23.20 | $23.07 | 36,907,920 |
| 2021-08-23 | $21.30 | $22.45 | $21.08 | $21.85 | $21.73 | 29,577,890 |
| 2021-08-20 | $20.90 | $21.60 | $20.55 | $21.35 | $21.23 | 21,025,900 |
| 2021-08-19 | $20.38 | $21.88 | $19.82 | $21.18 | $21.06 | 33,602,940 |
| 2021-08-18 | $20.65 | $20.89 | $19.61 | $20.59 | $20.47 | 35,410,220 |
| 2021-08-17 | $22.28 | $22.62 | $20.00 | $20.64 | $20.52 | 44,573,070 |
| 2021-08-16 | $23.40 | $24.08 | $22.20 | $22.30 | $22.17 | 33,826,810 |
| 2021-08-13 | $24.90 | $26.50 | $24.07 | $24.32 | $24.18 | 25,793,340 |
| 2021-08-12 | $24.56 | $25.48 | $24.14 | $25.28 | $25.14 | 17,100,800 |
| 2021-08-11 | $23.57 | $26.19 | $23.53 | $25.01 | $24.87 | 33,138,860 |
| 2021-08-10 | $24.13 | $24.59 | $23.01 | $24.00 | $23.86 | 26,014,870 |
| 2021-08-09 | $25.81 | $25.89 | $23.11 | $24.39 | $24.25 | 39,215,840 |
| 2021-08-06 | $27.62 | $28.30 | $26.15 | $26.35 | $26.20 | 45,166,040 |
| 2021-08-05 | $26.22 | $26.80 | $24.44 | $25.84 | $25.69 | 36,881,480 |
| 2021-08-04 | $22.22 | $26.84 | $22.20 | $25.52 | $25.37 | 49,543,060 |
| 2021-08-03 | $23.31 | $23.88 | $22.28 | $22.41 | $22.28 | 34,149,490 |
| 2021-08-02 | $22.70 | $25.78 | $22.70 | $24.17 | $24.03 | 51,280,390 |
| 2021-07-30 | $23.31 | $23.45 | $22.10 | $22.49 | $22.36 | 36,510,330 |
| 2021-07-29 | $25.00 | $25.21 | $22.54 | $23.75 | $23.61 | 44,757,570 |
| 2021-07-28 | $22.60 | $25.22 | $21.80 | $24.20 | $24.06 | 34,503,610 |
| 2021-07-27 | $23.71 | $24.68 | $22.50 | $22.65 | $22.52 | 36,918,110 |
| 2021-07-26 | $22.50 | $24.60 | $22.50 | $23.78 | $23.64 | 36,746,300 |
| 2021-07-23 | $26.11 | $26.24 | $22.70 | $22.80 | $22.67 | 60,187,420 |
| 2021-07-22 | $27.03 | $27.09 | $22.80 | $26.54 | $26.39 | 64,236,280 |
| 2021-07-21 | $26.20 | $27.75 | $26.20 | $27.36 | $27.20 | 28,706,390 |
| 2021-07-20 | $25.75 | $26.49 | $25.32 | $26.05 | $25.90 | 17,244,130 |
| 2021-07-19 | $27.01 | $28.15 | $25.15 | $25.80 | $25.65 | 29,622,400 |
| 2021-07-16 | $29.09 | $29.25 | $27.41 | $27.85 | $27.69 | 17,751,600 |
| 2021-07-15 | $26.93 | $30.00 | $26.93 | $29.94 | $29.77 | 26,819,200 |
| 2021-07-14 | $29.70 | $29.72 | $26.66 | $27.76 | $27.60 | 33,302,530 |
| 2021-07-13 | $31.00 | $31.88 | $29.91 | $30.83 | $30.65 | 23,725,080 |
| 2021-07-12 | $29.32 | $32.00 | $29.31 | $32.00 | $31.82 | 22,991,030 |
| 2021-07-09 | $29.11 | $30.35 | $27.23 | $29.15 | $28.98 | 32,006,560 |
| 2021-07-08 | $29.18 | $30.60 | $28.48 | $29.95 | $29.78 | 24,265,610 |
| 2021-07-07 | $27.54 | $29.64 | $26.87 | $29.32 | $29.15 | 25,009,610 |
| 2021-07-06 | $27.81 | $30.33 | $26.90 | $27.45 | $27.29 | 30,884,920 |
| 2021-07-05 | $26.25 | $27.99 | $25.36 | $27.80 | $27.64 | 35,020,500 |
| 2021-07-02 | $23.71 | $26.50 | $23.60 | $25.93 | $25.78 | 23,818,320 |
| 2021-07-01 | $24.53 | $24.91 | $23.50 | $23.89 | $23.75 | 21,769,490 |
| 2021-06-30 | $23.22 | $24.61 | $23.22 | $24.45 | $24.31 | 19,618,070 |
| 2021-06-29 | $23.00 | $25.08 | $23.00 | $23.30 | $23.17 | 26,217,760 |
| 2021-06-28 | $22.38 | $23.92 | $22.33 | $22.88 | $22.75 | 21,665,900 |
| 2021-06-25 | $22.68 | $23.26 | $21.98 | $22.76 | $22.63 | 19,977,110 |
| 2021-06-24 | $23.35 | $23.41 | $22.22 | $22.67 | $22.54 | 15,990,780 |
| 2021-06-23 | $22.50 | $23.88 | $22.19 | $23.44 | $23.31 | 25,572,340 |
| 2021-06-22 | $23.16 | $23.30 | $21.30 | $22.95 | $22.72 | 31,566,960 |
| 2021-06-21 | $23.17 | $24.33 | $22.38 | $22.66 | $22.44 | 32,024,530 |
| 2021-06-18 | $20.01 | $23.04 | $20.01 | $22.71 | $22.48 | 33,953,560 |
| 2021-06-17 | $18.90 | $20.60 | $18.81 | $19.83 | $19.63 | 29,679,440 |
| 2021-06-16 | $20.19 | $20.45 | $18.38 | $19.05 | $18.86 | 43,435,000 |
| 2021-06-15 | $20.88 | $21.55 | $20.15 | $20.39 | $20.19 | 34,358,070 |
| 2021-06-14 | $21.11 | $21.11 | $21.11 | $21.11 | $20.90 | 0 |
| 2021-06-11 | $19.80 | $22.21 | $19.80 | $21.11 | $20.90 | 37,476,820 |
| 2021-06-10 | $19.88 | $20.49 | $19.00 | $19.94 | $19.74 | 29,953,420 |
| 2021-06-09 | $18.35 | $20.34 | $18.24 | $19.48 | $19.29 | 35,785,590 |
| 2021-06-08 | $18.25 | $19.26 | $17.98 | $18.24 | $18.06 | 28,011,870 |
| 2021-06-07 | $18.87 | $19.58 | $17.78 | $17.96 | $17.78 | 33,996,170 |
| 2021-06-04 | $17.59 | $19.10 | $17.18 | $18.85 | $18.66 | 30,693,650 |
| 2021-06-03 | $17.24 | $18.02 | $16.46 | $17.70 | $17.52 | 31,206,220 |
| 2021-06-02 | $17.17 | $17.67 | $17.05 | $17.05 | $16.88 | 26,250,100 |
| 2021-06-01 | $17.25 | $17.43 | $16.43 | $17.18 | $17.01 | 41,261,230 |
| 2021-05-31 | $15.81 | $17.48 | $15.81 | $17.10 | $16.93 | 65,236,590 |
| 2021-05-28 | $14.37 | $16.08 | $13.56 | $15.65 | $15.49 | 69,277,560 |
| 2021-05-27 | $13.09 | $13.96 | $12.96 | $13.79 | $13.65 | 22,586,160 |
| 2021-05-26 | $13.18 | $13.37 | $12.87 | $13.06 | $12.93 | 21,707,660 |
| 2021-05-25 | $13.51 | $13.90 | $13.04 | $13.18 | $13.05 | 28,715,010 |
| 2021-05-24 | $13.06 | $13.54 | $13.05 | $13.39 | $13.26 | 25,131,520 |
| 2021-05-21 | $12.56 | $13.43 | $12.56 | $13.10 | $12.97 | 30,246,340 |
| 2021-05-20 | $12.30 | $12.78 | $12.28 | $12.64 | $12.51 | 34,370,460 |
| 2021-05-19 | $11.50 | $12.50 | $11.40 | $12.31 | $12.19 | 37,623,910 |
| 2021-05-18 | $11.29 | $11.67 | $11.22 | $11.49 | $11.38 | 12,225,540 |
| 2021-05-17 | $10.78 | $11.49 | $10.69 | $11.38 | $11.27 | 18,247,840 |
| 2021-05-14 | $10.55 | $10.82 | $10.48 | $10.77 | $10.66 | 7,496,790 |
| 2021-05-13 | $10.69 | $10.69 | $10.46 | $10.49 | $10.39 | 6,872,100 |
| 2021-05-12 | $10.65 | $10.83 | $10.59 | $10.69 | $10.58 | 7,471,730 |
| 2021-05-11 | $10.79 | $10.79 | $10.51 | $10.70 | $10.59 | 7,321,700 |
| 2021-05-10 | $10.70 | $10.94 | $10.63 | $10.75 | $10.64 | 9,149,620 |
| 2021-05-07 | $11.00 | $11.08 | $10.51 | $10.73 | $10.62 | 15,619,070 |
| 2021-05-06 | $11.25 | $11.41 | $10.87 | $10.90 | $10.79 | 12,421,560 |
| 2021-05-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.09 | 0 |
| 2021-05-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.09 | 0 |
| 2021-04-30 | $11.29 | $11.61 | $11.06 | $11.20 | $11.09 | 12,793,570 |
| 2021-04-29 | $11.53 | $11.72 | $11.18 | $11.29 | $11.18 | 17,033,310 |
| 2021-04-28 | $11.85 | $12.16 | $11.45 | $11.57 | $11.46 | 14,878,220 |
| 2021-04-27 | $11.69 | $11.86 | $11.35 | $11.80 | $11.68 | 9,338,530 |
| 2021-04-26 | $11.53 | $12.02 | $11.39 | $11.70 | $11.58 | 13,014,760 |
| 2021-04-23 | $11.42 | $11.66 | $11.33 | $11.51 | $11.40 | 6,517,380 |
| 2021-04-22 | $11.37 | $11.62 | $11.28 | $11.49 | $11.38 | 7,560,000 |
| 2021-04-21 | $11.39 | $11.56 | $11.20 | $11.29 | $11.18 | 10,923,640 |
| 2021-04-20 | $11.50 | $11.75 | $11.41 | $11.45 | $11.34 | 11,388,200 |
| 2021-04-19 | $10.98 | $11.73 | $10.96 | $11.57 | $11.46 | 17,460,570 |
| 2021-04-16 | $11.01 | $11.25 | $10.92 | $10.93 | $10.82 | 8,090,240 |
| 2021-04-15 | $10.77 | $11.03 | $10.63 | $10.99 | $10.88 | 10,026,900 |
| 2021-04-14 | $10.34 | $11.00 | $10.31 | $10.83 | $10.72 | 14,298,620 |
| 2021-04-13 | $10.23 | $10.53 | $10.18 | $10.34 | $10.24 | 4,940,260 |
| 2021-04-12 | $10.58 | $10.61 | $10.24 | $10.28 | $10.18 | 5,462,740 |
| 2021-04-09 | $10.40 | $10.58 | $10.30 | $10.38 | $10.28 | 3,504,900 |
| 2021-04-08 | $10.54 | $10.59 | $10.30 | $10.41 | $10.31 | 5,296,300 |
| 2021-04-07 | $10.58 | $10.70 | $10.45 | $10.55 | $10.45 | 3,821,420 |
| 2021-04-06 | $10.74 | $10.82 | $10.55 | $10.58 | $10.48 | 4,658,830 |
| 2021-04-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.58 | 0 |
| 2021-04-02 | $10.85 | $10.98 | $10.66 | $10.69 | $10.58 | 4,941,900 |
| 2021-04-01 | $10.67 | $11.06 | $10.65 | $10.84 | $10.73 | 7,771,730 |
| 2021-03-31 | $10.60 | $10.87 | $10.52 | $10.72 | $10.61 | 7,682,740 |
| 2021-03-30 | $10.50 | $10.65 | $10.44 | $10.59 | $10.49 | 4,426,430 |
| 2021-03-29 | $10.60 | $10.77 | $10.50 | $10.58 | $10.48 | 6,262,520 |
| 2021-03-26 | $10.24 | $10.78 | $10.24 | $10.60 | $10.49 | 12,080,320 |
| 2021-03-25 | $10.17 | $10.33 | $9.95 | $10.27 | $10.17 | 10,029,620 |
| 2021-03-24 | $10.10 | $10.30 | $10.03 | $10.11 | $10.01 | 5,145,700 |
| 2021-03-23 | $10.50 | $10.52 | $10.11 | $10.24 | $10.14 | 6,227,410 |
| 2021-03-22 | $10.40 | $10.57 | $10.34 | $10.45 | $10.35 | 5,175,400 |
| 2021-03-19 | $10.35 | $10.53 | $10.21 | $10.38 | $10.28 | 5,680,000 |
| 2021-03-18 | $10.21 | $10.65 | $10.21 | $10.52 | $10.42 | 8,470,380 |
| 2021-03-17 | $10.28 | $10.36 | $10.05 | $10.31 | $10.21 | 6,990,900 |
| 2021-03-16 | $10.25 | $10.65 | $10.25 | $10.40 | $10.30 | 5,617,100 |
| 2021-03-15 | $10.50 | $10.55 | $10.11 | $10.30 | $10.20 | 9,216,400 |
| 2021-03-12 | $10.25 | $10.73 | $10.05 | $10.62 | $10.51 | 17,790,950 |
| 2021-03-11 | $10.18 | $10.25 | $10.01 | $10.23 | $10.13 | 8,267,980 |
| 2021-03-10 | $10.13 | $10.30 | $10.03 | $10.17 | $10.07 | 9,384,470 |
| 2021-03-09 | $10.01 | $10.18 | $9.52 | $9.97 | $9.87 | 9,715,900 |
| 2021-03-08 | $10.53 | $10.63 | $9.95 | $10.00 | $9.90 | 15,518,990 |
| 2021-03-05 | $10.68 | $10.68 | $10.34 | $10.44 | $10.34 | 15,078,590 |
| 2021-03-04 | $11.07 | $11.07 | $10.66 | $10.68 | $10.57 | 10,087,900 |
| 2021-03-03 | $10.95 | $11.12 | $10.79 | $11.12 | $11.01 | 8,831,660 |
| 2021-03-02 | $11.17 | $11.17 | $10.96 | $11.05 | $10.94 | 8,608,930 |
| 2021-03-01 | $11.09 | $11.25 | $10.90 | $10.98 | $10.87 | 10,055,440 |
| 2021-02-26 | $10.81 | $11.22 | $10.70 | $10.94 | $10.83 | 8,476,280 |
| 2021-02-25 | $11.28 | $11.32 | $10.88 | $10.94 | $10.83 | 10,446,700 |
| 2021-02-24 | $11.20 | $11.24 | $10.98 | $11.19 | $11.08 | 14,088,800 |
| 2021-02-23 | $11.64 | $11.64 | $11.19 | $11.27 | $11.16 | 23,290,970 |
| 2021-02-22 | $11.84 | $12.44 | $11.73 | $11.97 | $11.85 | 22,887,840 |
| 2021-02-19 | $11.20 | $11.47 | $11.09 | $11.41 | $11.30 | 11,180,940 |
| 2021-02-18 | $11.63 | $11.69 | $11.11 | $11.27 | $11.16 | 14,097,770 |
| 2021-02-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 0 |
| 2021-02-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 0 |
| 2021-02-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 0 |
| 2021-02-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 0 |
| 2021-02-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 0 |
| 2021-02-10 | $11.62 | $11.72 | $11.30 | $11.40 | $11.29 | 8,650,540 |
| 2021-02-09 | $11.10 | $11.75 | $11.01 | $11.59 | $11.48 | 13,437,210 |
| 2021-02-08 | $11.15 | $11.29 | $10.82 | $10.99 | $10.88 | 11,194,300 |
| 2021-02-05 | $12.00 | $12.12 | $11.05 | $11.08 | $10.97 | 22,308,730 |
| 2021-02-04 | $12.45 | $12.69 | $11.89 | $11.96 | $11.84 | 17,869,900 |
| 2021-02-03 | $12.88 | $13.19 | $12.00 | $12.60 | $12.48 | 33,390,500 |
| 2021-02-02 | $12.85 | $13.05 | $12.60 | $13.00 | $12.87 | 24,397,680 |
| 2021-02-01 | $12.26 | $13.13 | $12.16 | $12.94 | $12.81 | 35,862,500 |
| 2021-01-29 | $12.12 | $12.68 | $11.90 | $12.33 | $12.21 | 24,288,590 |
| 2021-01-28 | $12.32 | $12.65 | $12.03 | $12.07 | $11.95 | 23,235,810 |
| 2021-01-27 | $12.00 | $12.66 | $11.69 | $12.50 | $12.38 | 27,053,350 |
| 2021-01-26 | $12.35 | $12.46 | $11.90 | $12.26 | $12.14 | 32,393,900 |
| 2021-01-25 | $12.17 | $12.55 | $11.85 | $12.03 | $11.91 | 34,856,770 |
| 2021-01-22 | $12.46 | $12.50 | $11.85 | $12.13 | $12.01 | 30,606,170 |
| 2021-01-21 | $11.68 | $12.77 | $11.44 | $12.55 | $12.43 | 53,427,820 |
| 2021-01-20 | $10.83 | $11.60 | $10.75 | $11.25 | $11.14 | 26,809,560 |
| 2021-01-19 | $11.12 | $11.25 | $10.69 | $10.84 | $10.73 | 13,779,100 |
| 2021-01-18 | $10.82 | $11.38 | $10.66 | $11.16 | $11.05 | 15,429,970 |
| 2021-01-15 | $10.78 | $10.90 | $10.25 | $10.89 | $10.78 | 19,125,330 |
| 2021-01-14 | $11.12 | $11.27 | $10.69 | $10.78 | $10.67 | 17,489,290 |
| 2021-01-13 | $11.02 | $11.45 | $10.89 | $11.21 | $11.10 | 18,086,600 |
| 2021-01-12 | $11.16 | $11.26 | $10.75 | $10.97 | $10.86 | 23,305,960 |
| 2021-01-11 | $11.91 | $11.95 | $10.88 | $11.17 | $11.06 | 34,944,990 |
| 2021-01-08 | $12.30 | $12.47 | $11.64 | $11.87 | $11.75 | 24,888,600 |
| 2021-01-07 | $12.62 | $12.66 | $11.95 | $12.14 | $12.02 | 28,119,350 |
| 2021-01-06 | $13.39 | $13.44 | $12.43 | $12.60 | $12.48 | 26,335,210 |
| 2021-01-05 | $13.70 | $13.74 | $13.11 | $13.23 | $13.10 | 27,764,350 |
| 2021-01-04 | $12.40 | $13.69 | $12.40 | $13.44 | $13.31 | 43,657,150 |
| 2021-01-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.13 | 0 |
| 2020-12-31 | $12.15 | $12.35 | $11.80 | $12.25 | $12.13 | 22,512,490 |
| 2020-12-30 | $11.54 | $12.55 | $11.53 | $12.14 | $12.02 | 21,893,580 |
| 2020-12-29 | $12.44 | $12.50 | $11.25 | $11.48 | $11.37 | 27,817,510 |
| 2020-12-28 | $12.70 | $12.82 | $12.29 | $12.51 | $12.39 | 18,091,130 |
| 2020-12-25 | $12.80 | $13.05 | $12.46 | $12.90 | $12.77 | 24,884,070 |
| 2020-12-24 | $13.70 | $13.70 | $12.83 | $12.87 | $12.74 | 20,171,600 |
| 2020-12-23 | $13.17 | $13.80 | $12.94 | $13.58 | $13.45 | 29,617,660 |
| 2020-12-22 | $13.35 | $13.42 | $13.00 | $13.02 | $12.89 | 21,207,230 |
| 2020-12-21 | $12.87 | $13.52 | $12.85 | $13.45 | $13.32 | 32,272,480 |
| 2020-12-18 | $12.64 | $13.16 | $12.40 | $12.94 | $12.81 | 39,274,650 |
| 2020-12-17 | $11.68 | $12.61 | $11.53 | $12.60 | $12.48 | 32,425,590 |
| 2020-12-16 | $12.17 | $12.17 | $11.75 | $11.77 | $11.65 | 13,203,900 |
| 2020-12-15 | $12.29 | $12.31 | $11.81 | $12.15 | $12.03 | 15,041,570 |
| 2020-12-14 | $11.86 | $12.32 | $11.65 | $12.28 | $12.16 | 19,429,670 |
| 2020-12-11 | $11.79 | $11.96 | $11.35 | $11.89 | $11.77 | 16,186,590 |
| 2020-12-10 | $11.84 | $11.96 | $11.60 | $11.86 | $11.74 | 14,389,200 |
| 2020-12-09 | $12.38 | $12.58 | $11.85 | $11.90 | $11.78 | 24,843,190 |
| 2020-12-08 | $11.99 | $12.80 | $11.90 | $12.36 | $12.24 | 27,936,990 |
| 2020-12-07 | $11.70 | $12.25 | $11.52 | $12.06 | $11.94 | 23,420,310 |
| 2020-12-04 | $11.17 | $11.77 | $11.17 | $11.67 | $11.55 | 22,789,880 |
| 2020-12-03 | $11.21 | $11.33 | $10.99 | $11.14 | $11.03 | 10,179,800 |
| 2020-12-02 | $11.19 | $11.33 | $11.05 | $11.24 | $11.13 | 11,449,530 |
| 2020-12-01 | $10.97 | $11.32 | $10.95 | $11.20 | $11.09 | 12,995,600 |
| 2020-11-30 | $11.11 | $11.40 | $10.95 | $11.04 | $10.93 | 11,194,100 |
| 2020-11-27 | $11.27 | $11.42 | $10.89 | $11.13 | $11.02 | 16,979,000 |
| 2020-11-26 | $11.59 | $11.63 | $11.19 | $11.27 | $11.16 | 17,146,600 |
| 2020-11-25 | $11.78 | $12.35 | $11.58 | $11.75 | $11.63 | 30,658,810 |
| 2020-11-24 | $11.61 | $11.80 | $11.38 | $11.69 | $11.57 | 24,458,490 |
| 2020-11-23 | $11.26 | $11.96 | $11.10 | $11.80 | $11.68 | 29,770,830 |
| 2020-11-20 | $10.99 | $11.25 | $10.76 | $11.18 | $11.07 | 33,687,630 |
| 2020-11-19 | $10.93 | $11.02 | $10.70 | $10.95 | $10.84 | 14,822,000 |
| 2020-11-18 | $11.38 | $11.64 | $10.83 | $10.96 | $10.85 | 29,857,470 |
| 2020-11-17 | $11.92 | $12.05 | $11.23 | $11.38 | $11.27 | 25,751,990 |
| 2020-11-16 | $12.42 | $12.58 | $12.01 | $12.10 | $11.98 | 15,482,660 |
| 2020-11-13 | $12.43 | $12.59 | $12.25 | $12.53 | $12.41 | 13,943,000 |
| 2020-11-12 | $12.72 | $12.81 | $12.13 | $12.24 | $12.12 | 22,337,400 |
| 2020-11-11 | $13.25 | $13.42 | $12.49 | $12.57 | $12.45 | 23,317,480 |
| 2020-11-10 | $13.50 | $13.52 | $12.80 | $13.30 | $13.17 | 24,677,180 |
| 2020-11-09 | $12.98 | $13.83 | $12.98 | $13.54 | $13.41 | 39,413,300 |
| 2020-11-06 | $13.59 | $13.93 | $12.79 | $13.08 | $12.95 | 43,044,010 |
| 2020-11-05 | $12.60 | $14.36 | $12.46 | $13.83 | $13.69 | 61,474,090 |
| 2020-11-04 | $11.85 | $12.50 | $11.64 | $12.08 | $11.96 | 25,731,270 |
| 2020-11-03 | $11.73 | $12.13 | $11.56 | $11.82 | $11.70 | 20,978,500 |
| 2020-11-02 | $11.05 | $11.82 | $11.02 | $11.60 | $11.48 | 28,135,310 |
| 2020-10-30 | $11.31 | $12.15 | $11.10 | $11.10 | $10.99 | 31,808,940 |
| 2020-10-29 | $11.93 | $12.26 | $11.42 | $11.47 | $11.36 | 41,580,800 |
| 2020-10-28 | $12.48 | $12.56 | $11.86 | $12.26 | $12.14 | 42,521,960 |
| 2020-10-27 | $11.74 | $13.26 | $11.50 | $12.73 | $12.60 | 48,594,030 |
| 2020-10-26 | $11.58 | $11.94 | $11.32 | $11.77 | $11.65 | 25,294,470 |
| 2020-10-23 | $11.51 | $12.25 | $11.40 | $11.56 | $11.45 | 35,147,020 |
| 2020-10-22 | $11.48 | $11.75 | $11.28 | $11.42 | $11.31 | 18,692,770 |
| 2020-10-21 | $12.05 | $12.05 | $11.32 | $11.53 | $11.42 | 26,458,140 |
| 2020-10-20 | $11.82 | $12.06 | $11.69 | $12.01 | $11.89 | 25,973,340 |
| 2020-10-19 | $11.63 | $12.26 | $11.51 | $11.80 | $11.68 | 36,474,640 |
| 2020-10-16 | $11.57 | $11.97 | $11.30 | $11.51 | $11.40 | 32,621,900 |
| 2020-10-15 | $12.00 | $12.16 | $11.55 | $11.76 | $11.64 | 39,059,450 |
| 2020-10-14 | $11.58 | $12.27 | $11.33 | $11.71 | $11.59 | 53,369,230 |
| 2020-10-13 | $11.21 | $11.66 | $11.18 | $11.59 | $11.48 | 57,298,670 |
| 2020-10-12 | $10.25 | $11.78 | $10.00 | $11.40 | $11.29 | 69,697,010 |
| 2020-10-09 | $9.41 | $9.99 | $9.38 | $9.90 | $9.80 | 32,689,880 |
| 2020-10-08 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 0 |
| 2020-10-07 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 0 |
| 2020-10-06 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 0 |
| 2020-10-05 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 0 |
| 2020-10-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 0 |
| 2020-10-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 0 |
| 2020-09-30 | $9.00 | $9.35 | $8.94 | $9.12 | $9.03 | 14,447,070 |
| 2020-09-29 | $8.87 | $9.06 | $8.78 | $9.00 | $8.91 | 14,066,180 |
| 2020-09-28 | $8.89 | $8.93 | $8.70 | $8.70 | $8.61 | 11,031,010 |
| 2020-09-25 | $9.07 | $9.09 | $8.75 | $8.79 | $8.70 | 16,125,520 |
| 2020-09-24 | $9.41 | $9.41 | $8.86 | $9.03 | $8.94 | 25,194,930 |
| 2020-09-23 | $9.67 | $9.76 | $9.31 | $9.50 | $9.41 | 22,094,440 |
| 2020-09-22 | $9.89 | $9.97 | $9.46 | $9.60 | $9.50 | 29,812,110 |
| 2020-09-21 | $9.89 | $10.44 | $9.76 | $10.14 | $10.04 | 37,253,810 |
| 2020-09-18 | $10.09 | $10.37 | $9.63 | $9.91 | $9.81 | 39,234,520 |
| 2020-09-17 | $9.98 | $10.17 | $9.70 | $9.99 | $9.89 | 41,786,880 |
| 2020-09-16 | $9.45 | $10.67 | $9.28 | $10.12 | $10.02 | 61,120,780 |
| 2020-09-15 | $9.40 | $9.72 | $9.28 | $9.37 | $9.28 | 23,517,620 |
| 2020-09-14 | $9.01 | $9.55 | $8.95 | $9.51 | $9.42 | 28,329,590 |
| 2020-09-11 | $8.66 | $9.15 | $8.43 | $8.99 | $8.90 | 19,914,780 |
| 2020-09-10 | $9.15 | $9.24 | $8.55 | $8.60 | $8.51 | 29,256,310 |
| 2020-09-09 | $9.41 | $9.50 | $9.08 | $9.10 | $9.01 | 30,287,320 |
| 2020-09-08 | $9.53 | $9.64 | $9.33 | $9.61 | $9.51 | 28,137,790 |
| 2020-09-07 | $9.36 | $9.97 | $9.21 | $9.68 | $9.58 | 38,248,490 |
| 2020-09-04 | $8.91 | $9.40 | $8.90 | $9.33 | $9.24 | 25,831,450 |
| 2020-09-03 | $9.26 | $9.30 | $9.00 | $9.16 | $9.07 | 25,047,940 |
| 2020-09-02 | $9.02 | $9.47 | $8.93 | $9.37 | $9.28 | 35,295,010 |
| 2020-09-01 | $8.60 | $9.24 | $8.59 | $9.04 | $8.95 | 35,158,000 |
| 2020-08-31 | $8.58 | $8.96 | $8.58 | $8.63 | $8.54 | 25,061,070 |
| 2020-08-28 | $8.39 | $8.66 | $8.32 | $8.51 | $8.43 | 26,030,480 |
| 2020-08-27 | $7.92 | $8.41 | $7.92 | $8.38 | $8.30 | 20,398,080 |
| 2020-08-26 | $8.16 | $8.17 | $7.88 | $7.95 | $7.87 | 11,065,210 |
| 2020-08-25 | $8.06 | $8.27 | $7.96 | $8.18 | $8.10 | 14,898,840 |
| 2020-08-24 | $7.77 | $8.19 | $7.67 | $8.01 | $7.93 | 12,112,560 |
| 2020-08-21 | $7.83 | $7.95 | $7.70 | $7.80 | $7.72 | 10,143,530 |
| 2020-08-20 | $7.96 | $8.04 | $7.80 | $7.82 | $7.74 | 9,416,090 |
| 2020-08-19 | $8.33 | $8.35 | $8.01 | $8.02 | $7.94 | 10,694,670 |
| 2020-08-18 | $8.33 | $8.40 | $8.25 | $8.29 | $8.21 | 9,776,140 |
| 2020-08-17 | $7.95 | $8.35 | $7.93 | $8.33 | $8.25 | 16,395,290 |
| 2020-08-14 | $7.91 | $7.96 | $7.71 | $7.90 | $7.82 | 9,309,220 |
| 2020-08-13 | $8.05 | $8.11 | $7.83 | $7.87 | $7.79 | 10,719,570 |
| 2020-08-12 | $8.19 | $8.25 | $7.77 | $8.04 | $7.96 | 12,385,810 |
| 2020-08-11 | $8.47 | $8.55 | $8.10 | $8.19 | $8.11 | 11,233,900 |
| 2020-08-10 | $8.33 | $8.58 | $8.31 | $8.49 | $8.41 | 11,486,870 |
| 2020-08-07 | $8.40 | $8.49 | $8.17 | $8.40 | $8.32 | 15,392,550 |
| 2020-08-06 | $8.38 | $8.64 | $8.31 | $8.54 | $8.46 | 21,630,690 |
| 2020-08-05 | $8.31 | $8.47 | $8.14 | $8.39 | $8.31 | 12,801,570 |
| 2020-08-04 | $8.49 | $8.52 | $8.25 | $8.30 | $8.22 | 13,414,960 |
| 2020-08-03 | $8.12 | $8.47 | $8.07 | $8.42 | $8.34 | 16,061,390 |
| 2020-07-31 | $7.90 | $8.15 | $7.86 | $8.09 | $8.01 | 13,492,750 |
| 2020-07-30 | $8.10 | $8.15 | $7.88 | $7.93 | $7.85 | 12,999,430 |
| 2020-07-29 | $7.82 | $8.15 | $7.65 | $8.09 | $8.01 | 18,125,980 |
| 2020-07-28 | $7.62 | $8.17 | $7.61 | $7.82 | $7.74 | 23,726,910 |
| 2020-07-27 | $7.83 | $7.88 | $7.47 | $7.56 | $7.49 | 26,151,770 |
| 2020-07-24 | $8.34 | $8.42 | $7.67 | $7.82 | $7.74 | 26,603,830 |
| 2020-07-23 | $8.60 | $8.65 | $8.11 | $8.37 | $8.29 | 27,628,390 |
| 2020-07-22 | $8.68 | $8.85 | $8.58 | $8.69 | $8.60 | 11,798,400 |
| 2020-07-21 | $8.88 | $8.97 | $8.62 | $8.70 | $8.61 | 16,982,400 |
| 2020-07-20 | $8.84 | $8.91 | $8.54 | $8.90 | $8.81 | 14,123,970 |
| 2020-07-17 | $8.44 | $8.76 | $8.31 | $8.61 | $8.52 | 22,028,320 |
| 2020-07-16 | $8.80 | $9.29 | $8.45 | $8.56 | $8.48 | 34,964,600 |
| 2020-07-15 | $9.38 | $10.18 | $9.29 | $9.32 | $9.23 | 42,126,090 |
| 2020-07-14 | $10.12 | $10.14 | $9.23 | $9.25 | $9.16 | 39,712,650 |
| 2020-07-13 | $9.57 | $10.26 | $9.57 | $10.25 | $10.15 | 31,368,520 |
| 2020-07-10 | $9.88 | $9.94 | $9.56 | $9.57 | $9.48 | 18,833,450 |
| 2020-07-09 | $10.02 | $10.06 | $9.78 | $9.95 | $9.85 | 22,445,500 |
| 2020-07-08 | $9.90 | $10.15 | $9.83 | $10.09 | $9.99 | 20,221,070 |
| 2020-07-07 | $9.78 | $10.19 | $9.70 | $9.98 | $9.88 | 27,174,230 |
| 2020-07-06 | $9.50 | $9.99 | $9.50 | $9.77 | $9.67 | 24,540,450 |
| 2020-07-03 | $9.27 | $9.48 | $9.22 | $9.41 | $9.32 | 17,740,140 |
| 2020-07-02 | $9.05 | $9.20 | $8.88 | $9.15 | $9.06 | 11,861,570 |
| 2020-07-01 | $9.30 | $9.38 | $8.93 | $9.08 | $8.99 | 14,080,170 |
| 2020-06-30 | $8.99 | $9.41 | $8.99 | $9.18 | $9.09 | 13,569,220 |
| 2020-06-29 | $9.10 | $9.10 | $8.81 | $8.96 | $8.81 | 17,166,020 |
| 2020-06-26 | $9.21 | $9.21 | $9.21 | $9.21 | $9.06 | 0 |
| 2020-06-25 | $9.21 | $9.21 | $9.21 | $9.21 | $9.06 | 0 |
| 2020-06-24 | $9.34 | $9.38 | $9.15 | $9.21 | $9.06 | 12,695,500 |
| 2020-06-23 | $9.41 | $9.50 | $9.26 | $9.35 | $9.20 | 15,387,980 |
| 2020-06-22 | $9.76 | $9.88 | $9.23 | $9.42 | $9.27 | 26,848,360 |
| 2020-06-19 | $9.07 | $9.66 | $8.97 | $9.36 | $9.21 | 25,474,600 |
| 2020-06-18 | $8.79 | $9.08 | $8.64 | $9.04 | $8.89 | 17,292,430 |
| 2020-06-17 | $9.10 | $9.17 | $8.70 | $8.72 | $8.58 | 21,725,540 |
| 2020-06-16 | $8.72 | $9.29 | $8.72 | $9.10 | $8.95 | 26,538,040 |
| 2020-06-15 | $8.77 | $8.77 | $8.35 | $8.48 | $8.34 | 19,905,250 |
| 2020-06-12 | $8.68 | $8.94 | $8.58 | $8.78 | $8.64 | 16,804,300 |
| 2020-06-11 | $9.08 | $9.35 | $8.91 | $8.99 | $8.84 | 29,002,080 |
| 2020-06-10 | $9.09 | $9.13 | $8.77 | $8.90 | $8.75 | 25,352,350 |
| 2020-06-09 | $8.62 | $9.17 | $8.54 | $9.10 | $8.95 | 42,204,000 |
| 2020-06-08 | $8.39 | $8.85 | $8.22 | $8.63 | $8.49 | 34,358,400 |
| 2020-06-05 | $8.15 | $8.64 | $8.15 | $8.40 | $8.26 | 30,295,600 |
| 2020-06-04 | $8.28 | $8.70 | $8.18 | $8.25 | $8.12 | 39,157,890 |
| 2020-06-03 | $8.20 | $8.29 | $8.01 | $8.08 | $7.95 | 26,014,990 |
| 2020-06-02 | $8.37 | $8.45 | $8.12 | $8.20 | $8.07 | 29,391,670 |
| 2020-06-01 | $8.16 | $8.44 | $8.10 | $8.36 | $8.22 | 41,007,580 |
| 2020-05-29 | $8.23 | $8.50 | $8.03 | $8.10 | $7.97 | 41,154,400 |
| 2020-05-28 | $8.28 | $8.57 | $8.00 | $8.32 | $8.18 | 73,731,430 |
| 2020-05-27 | $7.59 | $8.18 | $7.55 | $8.18 | $8.05 | 59,358,300 |
| 2020-05-26 | $7.10 | $7.50 | $7.06 | $7.44 | $7.32 | 23,181,400 |
| 2020-05-25 | $7.43 | $7.54 | $6.97 | $7.05 | $6.93 | 21,002,420 |
| 2020-05-22 | $7.80 | $7.82 | $7.32 | $7.36 | $7.24 | 29,000,630 |
| 2020-05-21 | $7.91 | $7.98 | $7.67 | $7.81 | $7.68 | 48,319,710 |
| 2020-05-20 | $7.06 | $7.77 | $7.05 | $7.77 | $7.64 | 56,563,640 |
| 2020-05-19 | $7.15 | $7.22 | $6.91 | $7.06 | $6.94 | 14,142,820 |
| 2020-05-18 | $7.22 | $7.27 | $7.11 | $7.12 | $7.00 | 9,340,330 |
| 2020-05-15 | $7.18 | $7.44 | $7.12 | $7.29 | $7.17 | 15,042,070 |
| 2020-05-14 | $7.25 | $7.30 | $7.16 | $7.17 | $7.05 | 8,121,400 |
| 2020-05-13 | $7.22 | $7.33 | $7.12 | $7.31 | $7.19 | 10,831,790 |
| 2020-05-12 | $7.29 | $7.33 | $7.05 | $7.22 | $7.10 | 9,900,780 |
| 2020-05-11 | $7.35 | $7.42 | $7.20 | $7.26 | $7.14 | 10,791,440 |
| 2020-05-08 | $7.39 | $7.49 | $7.23 | $7.39 | $7.27 | 14,082,510 |
| 2020-05-07 | $7.57 | $7.59 | $7.29 | $7.29 | $7.17 | 17,238,330 |
| 2020-05-06 | $7.24 | $7.50 | $7.16 | $7.50 | $7.38 | 22,827,420 |
| 2020-05-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.27 | 0 |
| 2020-05-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.27 | 0 |
| 2020-05-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.27 | 0 |
| 2020-04-30 | $6.76 | $7.39 | $6.75 | $7.39 | $7.27 | 34,443,480 |
| 2020-04-29 | $6.58 | $6.87 | $6.52 | $6.72 | $6.61 | 15,438,040 |
| 2020-04-28 | $6.87 | $6.87 | $6.25 | $6.60 | $6.49 | 16,802,940 |
| 2020-04-27 | $7.09 | $7.14 | $6.81 | $6.83 | $6.72 | 17,555,610 |
| 2020-04-24 | $7.61 | $7.70 | $6.96 | $7.11 | $6.99 | 34,234,450 |
| 2020-04-23 | $8.04 | $8.19 | $7.64 | $7.71 | $7.58 | 38,530,120 |
| 2020-04-22 | $7.65 | $8.19 | $7.64 | $8.02 | $7.89 | 45,367,310 |
| 2020-04-21 | $7.61 | $8.10 | $7.51 | $7.83 | $7.70 | 48,427,970 |
| 2020-04-20 | $8.07 | $8.20 | $7.69 | $7.84 | $7.71 | 71,101,890 |
| 2020-04-17 | $6.84 | $7.45 | $6.78 | $7.45 | $7.33 | 11,931,790 |
| 2020-04-16 | $6.75 | $6.82 | $6.71 | $6.77 | $6.66 | 5,820,880 |
| 2020-04-15 | $6.95 | $6.97 | $6.78 | $6.82 | $6.71 | 7,717,300 |
| 2020-04-14 | $6.64 | $6.95 | $6.64 | $6.88 | $6.77 | 10,895,500 |
| 2020-04-13 | $6.87 | $6.87 | $6.54 | $6.59 | $6.48 | 9,019,610 |
| 2020-04-10 | $7.07 | $7.08 | $6.76 | $6.83 | $6.72 | 13,000,230 |
| 2020-04-09 | $7.09 | $7.15 | $7.01 | $7.09 | $6.97 | 8,376,600 |
| 2020-04-08 | $6.90 | $7.17 | $6.90 | $7.09 | $6.97 | 12,956,140 |
| 2020-04-07 | $6.86 | $7.04 | $6.81 | $6.98 | $6.87 | 14,245,940 |
| 2020-04-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.61 | 0 |
| 2020-04-03 | $6.79 | $6.80 | $6.66 | $6.72 | $6.61 | 9,057,970 |
| 2020-04-02 | $6.47 | $6.82 | $6.40 | $6.81 | $6.70 | 13,015,130 |
| 2020-04-01 | $6.37 | $6.68 | $6.31 | $6.47 | $6.36 | 12,043,490 |
| 2020-03-31 | $6.46 | $6.50 | $6.30 | $6.35 | $6.25 | 7,410,600 |
| 2020-03-30 | $6.49 | $6.49 | $6.24 | $6.37 | $6.27 | 9,871,110 |
| 2020-03-27 | $6.85 | $6.85 | $6.59 | $6.61 | $6.50 | 8,568,520 |
| 2020-03-26 | $6.84 | $6.88 | $6.67 | $6.68 | $6.57 | 8,562,100 |
| 2020-03-25 | $6.81 | $6.95 | $6.75 | $6.83 | $6.72 | 12,265,860 |
| 2020-03-24 | $6.67 | $6.71 | $6.34 | $6.64 | $6.53 | 12,709,110 |
| 2020-03-23 | $6.80 | $6.84 | $6.47 | $6.54 | $6.43 | 16,310,180 |
| 2020-03-20 | $7.17 | $7.23 | $6.95 | $7.01 | $6.90 | 9,261,050 |
| 2020-03-19 | $7.03 | $7.20 | $6.88 | $7.06 | $6.94 | 12,414,910 |
| 2020-03-18 | $7.32 | $7.52 | $7.10 | $7.10 | $6.98 | 15,070,840 |
| 2020-03-17 | $7.05 | $7.35 | $6.80 | $7.25 | $7.13 | 20,144,700 |
| 2020-03-16 | $7.40 | $7.53 | $6.85 | $6.92 | $6.81 | 16,790,870 |
| 2020-03-13 | $7.01 | $7.48 | $6.98 | $7.36 | $7.24 | 22,289,920 |
| 2020-03-12 | $7.72 | $7.73 | $7.31 | $7.50 | $7.38 | 22,388,420 |
| 2020-03-11 | $8.19 | $8.23 | $7.87 | $7.88 | $7.75 | 18,104,900 |
| 2020-03-10 | $8.07 | $8.19 | $7.81 | $8.19 | $8.06 | 17,243,980 |
| 2020-03-09 | $8.27 | $8.49 | $7.98 | $8.04 | $7.91 | 19,149,300 |
| 2020-03-06 | $8.74 | $8.85 | $8.58 | $8.65 | $8.51 | 13,894,660 |
| 2020-03-05 | $9.10 | $9.18 | $8.81 | $8.90 | $8.75 | 17,768,390 |
| 2020-03-04 | $8.97 | $9.13 | $8.82 | $9.05 | $8.90 | 15,602,090 |
| 2020-03-03 | $8.88 | $9.35 | $8.75 | $9.08 | $8.93 | 33,604,080 |
| 2020-03-02 | $8.38 | $8.73 | $8.17 | $8.67 | $8.53 | 22,663,040 |
| 2020-02-28 | $8.30 | $8.59 | $8.13 | $8.27 | $8.13 | 21,544,430 |
| 2020-02-27 | $8.32 | $8.87 | $8.16 | $8.68 | $8.54 | 40,802,280 |
| 2020-02-26 | $8.65 | $8.66 | $8.11 | $8.14 | $8.01 | 28,205,350 |
| 2020-02-25 | $8.53 | $8.69 | $7.97 | $8.58 | $8.44 | 46,923,610 |
| 2020-02-24 | $8.95 | $9.09 | $8.71 | $8.77 | $8.63 | 27,777,760 |
| 2020-02-21 | $8.69 | $9.21 | $8.69 | $8.93 | $8.78 | 26,809,590 |
| 2020-02-20 | $9.18 | $9.19 | $8.33 | $8.90 | $8.75 | 46,059,920 |
| 2020-02-19 | $9.50 | $9.63 | $8.98 | $9.09 | $8.94 | 29,377,170 |
| 2020-02-18 | $9.25 | $9.46 | $9.09 | $9.25 | $9.10 | 24,048,470 |
| 2020-02-17 | $9.07 | $9.27 | $8.90 | $9.25 | $9.10 | 28,569,910 |
| 2020-02-14 | $9.36 | $9.40 | $8.73 | $9.00 | $8.85 | 36,993,600 |
| 2020-02-13 | $9.61 | $9.71 | $9.28 | $9.33 | $9.18 | 28,042,860 |
| 2020-02-12 | $9.52 | $9.95 | $9.42 | $9.77 | $9.61 | 26,981,990 |
| 2020-02-11 | $10.38 | $10.38 | $9.61 | $9.66 | $9.50 | 26,836,470 |
| 2020-02-10 | $9.98 | $10.36 | $9.72 | $10.18 | $10.01 | 26,323,190 |
| 2020-02-07 | $10.15 | $10.38 | $9.80 | $10.07 | $9.91 | 24,489,680 |
| 2020-02-06 | $9.35 | $10.55 | $9.25 | $10.36 | $10.19 | 36,384,960 |
| 2020-02-05 | $9.47 | $10.14 | $9.40 | $9.75 | $9.59 | 38,393,980 |
| 2020-02-04 | $8.62 | $9.24 | $8.62 | $9.24 | $9.09 | 31,103,910 |
| 2020-02-03 | $8.40 | $9.00 | $8.40 | $8.40 | $8.26 | 31,702,030 |
| 2020-01-31 | $9.33 | $9.33 | $9.33 | $9.33 | $9.18 | 0 |
| 2020-01-30 | $9.33 | $9.33 | $9.33 | $9.33 | $9.18 | 0 |
| 2020-01-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.18 | 0 |
| 2020-01-28 | $9.33 | $9.33 | $9.33 | $9.33 | $9.18 | 0 |
| 2020-01-27 | $9.33 | $9.33 | $9.33 | $9.33 | $9.18 | 0 |
| 2020-01-24 | $9.33 | $9.33 | $9.33 | $9.33 | $9.18 | 0 |
| 2020-01-23 | $9.11 | $9.95 | $8.85 | $9.33 | $9.18 | 35,200,410 |
| 2020-01-22 | $8.55 | $9.25 | $8.42 | $9.15 | $9.00 | 28,464,940 |
| 2020-01-21 | $8.62 | $8.84 | $8.33 | $8.62 | $8.48 | 21,425,800 |
| 2020-01-20 | $8.30 | $8.93 | $8.08 | $8.72 | $8.58 | 24,830,660 |
| 2020-01-17 | $8.44 | $8.61 | $8.25 | $8.35 | $8.21 | 19,596,140 |
| 2020-01-16 | $8.44 | $8.66 | $8.28 | $8.50 | $8.36 | 21,142,630 |
| 2020-01-15 | $8.91 | $9.17 | $8.32 | $8.46 | $8.32 | 41,088,990 |
| 2020-01-14 | $8.54 | $9.41 | $8.54 | $9.03 | $8.88 | 45,791,550 |
| 2020-01-13 | $8.17 | $8.73 | $8.17 | $8.55 | $8.41 | 30,932,020 |
| 2020-01-10 | $8.40 | $8.44 | $8.00 | $8.18 | $8.05 | 23,701,920 |
| 2020-01-09 | $8.31 | $8.60 | $8.18 | $8.39 | $8.25 | 29,662,960 |
| 2020-01-08 | $8.28 | $8.68 | $8.12 | $8.17 | $8.04 | 30,266,890 |
| 2020-01-07 | $8.52 | $8.64 | $8.12 | $8.39 | $8.25 | 39,104,920 |
| 2020-01-06 | $8.00 | $8.81 | $8.00 | $8.64 | $8.50 | 54,414,120 |
| 2020-01-03 | $8.06 | $8.27 | $7.84 | $8.01 | $7.88 | 24,782,710 |
| 2020-01-02 | $7.81 | $8.25 | $7.73 | $8.06 | $7.93 | 32,371,630 |
| 2020-01-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.74 | 0 |
| 2019-12-31 | $7.88 | $7.98 | $7.68 | $7.87 | $7.74 | 22,916,550 |
| 2019-12-30 | $7.88 | $8.10 | $7.61 | $8.00 | $7.87 | 39,634,500 |
| 2019-12-27 | $7.90 | $8.12 | $7.41 | $7.69 | $7.56 | 37,414,410 |
| 2019-12-26 | $7.90 | $8.15 | $7.76 | $7.88 | $7.75 | 36,078,230 |
| 2019-12-25 | $7.90 | $8.30 | $7.65 | $8.12 | $7.99 | 69,238,740 |
| 2019-12-24 | $7.23 | $7.81 | $7.23 | $7.81 | $7.68 | 58,532,670 |
| 2019-12-23 | $7.15 | $7.32 | $6.96 | $7.10 | $6.98 | 24,917,800 |
| 2019-12-20 | $7.29 | $7.56 | $7.10 | $7.28 | $7.16 | 35,715,770 |
| 2019-12-19 | $7.08 | $7.68 | $6.96 | $7.26 | $7.14 | 44,937,630 |
| 2019-12-18 | $7.33 | $7.53 | $6.91 | $7.07 | $6.95 | 72,356,570 |
| 2019-12-17 | $6.77 | $7.13 | $6.76 | $7.13 | $7.01 | 41,942,600 |
| 2019-12-16 | $6.20 | $6.50 | $6.20 | $6.48 | $6.37 | 28,306,310 |
| 2019-12-13 | $6.21 | $6.29 | $6.06 | $6.20 | $6.10 | 25,617,850 |
| 2019-12-12 | $6.20 | $6.25 | $6.08 | $6.09 | $5.99 | 19,040,270 |
| 2019-12-11 | $6.05 | $6.34 | $5.98 | $6.11 | $6.01 | 34,542,550 |
| 2019-12-10 | $5.68 | $6.17 | $5.68 | $6.10 | $6.00 | 43,302,230 |
| 2019-12-09 | $5.73 | $5.81 | $5.61 | $5.61 | $5.52 | 8,468,200 |
| 2019-12-06 | $5.48 | $5.56 | $5.46 | $5.54 | $5.45 | 4,534,600 |
| 2019-12-05 | $5.45 | $5.48 | $5.41 | $5.48 | $5.39 | 3,180,560 |
| 2019-12-04 | $5.38 | $5.41 | $5.33 | $5.39 | $5.30 | 1,884,080 |
| 2019-12-03 | $5.30 | $5.39 | $5.29 | $5.38 | $5.29 | 2,336,390 |
| 2019-12-02 | $5.33 | $5.37 | $5.31 | $5.32 | $5.23 | 2,007,770 |
| 2019-11-29 | $5.33 | $5.37 | $5.28 | $5.33 | $5.24 | 3,080,600 |
| 2019-11-28 | $5.43 | $5.44 | $5.32 | $5.35 | $5.26 | 3,252,500 |
| 2019-11-27 | $5.42 | $5.44 | $5.35 | $5.42 | $5.33 | 2,938,600 |
| 2019-11-26 | $5.47 | $5.47 | $5.40 | $5.43 | $5.34 | 3,176,390 |
| 2019-11-25 | $5.58 | $5.58 | $5.38 | $5.43 | $5.34 | 6,035,890 |
| 2019-11-22 | $5.53 | $5.66 | $5.49 | $5.56 | $5.47 | 5,824,890 |
| 2019-11-21 | $5.43 | $5.57 | $5.40 | $5.54 | $5.45 | 4,690,820 |
| 2019-11-20 | $5.59 | $5.61 | $5.45 | $5.46 | $5.37 | 4,971,300 |
| 2019-11-19 | $5.52 | $5.62 | $5.48 | $5.61 | $5.52 | 5,215,550 |
| 2019-11-18 | $5.45 | $5.53 | $5.31 | $5.53 | $5.44 | 4,701,800 |
| 2019-11-15 | $5.48 | $5.58 | $5.44 | $5.45 | $5.36 | 5,402,650 |
| 2019-11-14 | $5.45 | $5.53 | $5.42 | $5.48 | $5.39 | 3,936,600 |
| 2019-11-13 | $5.59 | $5.59 | $5.42 | $5.45 | $5.36 | 7,128,900 |
| 2019-11-12 | $5.55 | $5.61 | $5.50 | $5.59 | $5.50 | 6,153,530 |
| 2019-11-11 | $5.87 | $5.87 | $5.55 | $5.55 | $5.46 | 13,106,210 |
| 2019-11-08 | $6.03 | $6.06 | $5.90 | $5.92 | $5.82 | 11,330,400 |
| 2019-11-07 | $5.95 | $6.06 | $5.87 | $6.05 | $5.95 | 18,505,410 |
| 2019-11-06 | $5.76 | $6.22 | $5.75 | $5.93 | $5.83 | 29,110,080 |
| 2019-11-05 | $5.77 | $5.79 | $5.68 | $5.75 | $5.66 | 5,201,090 |
| 2019-11-04 | $5.85 | $5.86 | $5.72 | $5.76 | $5.67 | 6,024,040 |
| 2019-11-01 | $5.62 | $5.81 | $5.62 | $5.77 | $5.68 | 7,611,030 |
| 2019-10-31 | $5.81 | $5.83 | $5.61 | $5.69 | $5.60 | 8,809,060 |
| 2019-10-30 | $5.73 | $5.84 | $5.61 | $5.82 | $5.72 | 9,472,970 |
| 2019-10-29 | $5.82 | $5.85 | $5.72 | $5.72 | $5.63 | 9,374,700 |
| 2019-10-28 | $5.68 | $5.85 | $5.68 | $5.80 | $5.71 | 11,533,300 |
| 2019-10-25 | $5.68 | $5.72 | $5.58 | $5.71 | $5.62 | 6,096,300 |
| 2019-10-24 | $5.67 | $5.77 | $5.63 | $5.71 | $5.62 | 6,176,640 |
| 2019-10-23 | $5.67 | $5.72 | $5.63 | $5.67 | $5.58 | 7,187,120 |
| 2019-10-22 | $5.56 | $5.72 | $5.53 | $5.70 | $5.61 | 9,382,630 |
| 2019-10-21 | $5.60 | $5.61 | $5.47 | $5.53 | $5.44 | 5,683,470 |
| 2019-10-18 | $5.65 | $5.67 | $5.52 | $5.56 | $5.47 | 5,331,900 |
| 2019-10-17 | $5.60 | $5.77 | $5.60 | $5.65 | $5.56 | 8,090,600 |
| 2019-10-16 | $5.66 | $5.69 | $5.58 | $5.60 | $5.51 | 4,779,200 |
| 2019-10-15 | $5.62 | $5.66 | $5.54 | $5.65 | $5.56 | 6,994,700 |
| 2019-10-14 | $5.52 | $5.64 | $5.51 | $5.62 | $5.53 | 6,995,000 |
| 2019-10-11 | $5.42 | $5.50 | $5.39 | $5.47 | $5.38 | 4,178,800 |
| 2019-10-10 | $5.32 | $5.43 | $5.32 | $5.42 | $5.33 | 3,790,500 |
| 2019-10-09 | $5.25 | $5.35 | $5.22 | $5.34 | $5.25 | 3,262,800 |
| 2019-10-08 | $5.37 | $5.43 | $5.28 | $5.30 | $5.21 | 3,731,420 |
| 2019-10-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2019-10-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2019-10-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2019-10-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2019-10-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2019-09-30 | $5.46 | $5.49 | $5.36 | $5.36 | $5.27 | 4,507,010 |
| 2019-09-27 | $5.43 | $5.56 | $5.43 | $5.51 | $5.42 | 5,158,900 |
| 2019-09-26 | $5.72 | $5.77 | $5.46 | $5.47 | $5.38 | 14,423,750 |
| 2019-09-25 | $5.65 | $5.86 | $5.55 | $5.85 | $5.75 | 11,117,520 |
| 2019-09-24 | $5.71 | $5.73 | $5.63 | $5.66 | $5.57 | 6,809,450 |
| 2019-09-23 | $5.62 | $5.74 | $5.53 | $5.72 | $5.63 | 8,498,100 |
| 2019-09-20 | $5.62 | $5.74 | $5.62 | $5.66 | $5.57 | 6,253,390 |
| 2019-09-19 | $5.56 | $5.64 | $5.51 | $5.63 | $5.54 | 5,595,500 |
| 2019-09-18 | $5.58 | $5.59 | $5.52 | $5.54 | $5.45 | 3,616,930 |
| 2019-09-17 | $5.69 | $5.75 | $5.50 | $5.57 | $5.48 | 6,626,200 |
| 2019-09-16 | $5.75 | $5.78 | $5.69 | $5.72 | $5.63 | 5,261,030 |
| 2019-09-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 0 |
| 2019-09-12 | $5.72 | $5.75 | $5.68 | $5.74 | $5.65 | 4,557,300 |
| 2019-09-11 | $5.79 | $5.82 | $5.71 | $5.71 | $5.62 | 6,146,560 |
| 2019-09-10 | $5.75 | $5.81 | $5.71 | $5.78 | $5.69 | 7,927,600 |
| 2019-09-09 | $5.60 | $5.75 | $5.55 | $5.75 | $5.66 | 11,955,660 |
| 2019-09-06 | $5.55 | $5.62 | $5.48 | $5.55 | $5.46 | 7,608,700 |
| 2019-09-05 | $5.62 | $5.66 | $5.56 | $5.57 | $5.48 | 8,869,820 |
| 2019-09-04 | $5.48 | $5.59 | $5.46 | $5.58 | $5.49 | 8,661,700 |
| 2019-09-03 | $5.48 | $5.52 | $5.44 | $5.52 | $5.43 | 5,516,600 |
| 2019-09-02 | $5.33 | $5.49 | $5.28 | $5.46 | $5.37 | 6,860,140 |
| 2019-08-30 | $5.48 | $5.51 | $5.28 | $5.33 | $5.24 | 5,744,140 |
| 2019-08-29 | $5.47 | $5.53 | $5.42 | $5.46 | $5.37 | 5,023,100 |
| 2019-08-28 | $5.52 | $5.55 | $5.44 | $5.45 | $5.36 | 4,275,900 |
| 2019-08-27 | $5.45 | $5.59 | $5.42 | $5.51 | $5.42 | 6,954,500 |
| 2019-08-26 | $5.34 | $5.43 | $5.30 | $5.43 | $5.34 | 4,902,220 |
| 2019-08-23 | $5.50 | $5.51 | $5.39 | $5.45 | $5.36 | 4,721,500 |
| 2019-08-22 | $5.44 | $5.55 | $5.41 | $5.48 | $5.39 | 5,603,000 |
| 2019-08-21 | $5.39 | $5.47 | $5.39 | $5.44 | $5.35 | 4,563,800 |
| 2019-08-20 | $5.45 | $5.51 | $5.39 | $5.41 | $5.32 | 6,158,700 |
| 2019-08-19 | $5.32 | $5.46 | $5.28 | $5.44 | $5.35 | 10,321,320 |
| 2019-08-16 | $5.19 | $5.50 | $5.14 | $5.30 | $5.21 | 9,554,240 |
| 2019-08-15 | $5.01 | $5.17 | $5.00 | $5.17 | $5.09 | 5,390,300 |
| 2019-08-14 | $5.06 | $5.29 | $5.06 | $5.16 | $5.08 | 6,911,000 |
| 2019-08-13 | $5.01 | $5.04 | $4.98 | $5.00 | $4.92 | 2,443,500 |
| 2019-08-12 | $4.99 | $5.06 | $4.96 | $5.06 | $4.98 | 2,868,900 |
| 2019-08-09 | $5.11 | $5.12 | $4.95 | $4.98 | $4.90 | 3,636,180 |
| 2019-08-08 | $5.11 | $5.12 | $5.06 | $5.07 | $4.99 | 2,870,490 |
| 2019-08-07 | $5.07 | $5.13 | $5.04 | $5.08 | $5.00 | 3,524,490 |
| 2019-08-06 | $5.22 | $5.27 | $4.88 | $5.07 | $4.99 | 7,831,820 |
| 2019-08-05 | $5.43 | $5.47 | $5.33 | $5.34 | $5.25 | 3,974,200 |
| 2019-08-02 | $5.47 | $5.51 | $5.36 | $5.42 | $5.33 | 5,390,710 |
| 2019-08-01 | $5.53 | $5.59 | $5.51 | $5.55 | $5.46 | 3,342,500 |
| 2019-07-31 | $5.64 | $5.64 | $5.53 | $5.54 | $5.45 | 4,015,340 |
| 2019-07-30 | $5.64 | $5.69 | $5.61 | $5.64 | $5.55 | 3,840,110 |
| 2019-07-29 | $5.60 | $5.69 | $5.58 | $5.66 | $5.57 | 3,716,360 |
| 2019-07-26 | $5.57 | $5.61 | $5.55 | $5.60 | $5.51 | 2,268,600 |
| 2019-07-25 | $5.56 | $5.61 | $5.55 | $5.58 | $5.49 | 2,982,030 |
| 2019-07-24 | $5.51 | $5.62 | $5.51 | $5.59 | $5.50 | 3,948,200 |
| 2019-07-23 | $5.48 | $5.55 | $5.45 | $5.50 | $5.41 | 3,009,520 |
| 2019-07-22 | $5.65 | $5.65 | $5.43 | $5.46 | $5.37 | 4,219,600 |
| 2019-07-19 | $5.57 | $5.68 | $5.57 | $5.63 | $5.54 | 2,991,800 |
| 2019-07-18 | $5.63 | $5.63 | $5.52 | $5.58 | $5.49 | 3,586,300 |
| 2019-07-17 | $5.69 | $5.70 | $5.65 | $5.65 | $5.56 | 3,236,700 |
| 2019-07-16 | $5.65 | $5.67 | $5.62 | $5.67 | $5.58 | 2,840,090 |
| 2019-07-15 | $5.59 | $5.68 | $5.50 | $5.66 | $5.57 | 4,492,100 |
| 2019-07-12 | $5.51 | $5.58 | $5.49 | $5.57 | $5.48 | 3,112,100 |
| 2019-07-11 | $5.50 | $5.60 | $5.47 | $5.50 | $5.41 | 4,213,700 |
| 2019-07-10 | $5.47 | $5.52 | $5.43 | $5.46 | $5.37 | 2,509,300 |
| 2019-07-09 | $5.45 | $5.49 | $5.40 | $5.46 | $5.37 | 3,384,400 |
| 2019-07-08 | $5.67 | $5.68 | $5.41 | $5.45 | $5.36 | 6,668,590 |
| 2019-07-05 | $5.68 | $5.71 | $5.64 | $5.68 | $5.59 | 3,578,490 |
| 2019-07-04 | $5.69 | $5.73 | $5.65 | $5.71 | $5.62 | 4,227,200 |
| 2019-07-03 | $5.84 | $5.84 | $5.69 | $5.69 | $5.60 | 6,203,230 |
| 2019-07-02 | $5.83 | $5.86 | $5.81 | $5.84 | $5.74 | 5,839,600 |
| 2019-07-01 | $5.77 | $5.86 | $5.75 | $5.86 | $5.76 | 8,338,500 |
| 2019-06-28 | $5.78 | $5.79 | $5.56 | $5.66 | $5.57 | 6,906,380 |
| 2019-06-27 | $5.75 | $5.84 | $5.74 | $5.77 | $5.68 | 5,456,280 |
| 2019-06-26 | $5.75 | $5.82 | $5.70 | $5.74 | $5.65 | 3,883,840 |
| 2019-06-25 | $5.89 | $5.89 | $5.70 | $5.76 | $5.67 | 7,360,100 |
| 2019-06-24 | $5.97 | $5.97 | $5.85 | $5.91 | $5.81 | 7,598,300 |
| 2019-06-21 | $5.92 | $6.03 | $5.87 | $5.95 | $5.85 | 15,268,000 |
| 2019-06-20 | $5.74 | $5.88 | $5.66 | $5.83 | $5.73 | 9,254,980 |
| 2019-06-19 | $5.74 | $5.94 | $5.70 | $5.80 | $5.71 | 11,208,400 |
| 2019-06-18 | $5.72 | $5.76 | $5.61 | $5.64 | $5.55 | 4,490,710 |
| 2019-06-17 | $5.70 | $5.75 | $5.65 | $5.71 | $5.62 | 5,854,300 |
| 2019-06-14 | $5.84 | $5.88 | $5.61 | $5.65 | $5.56 | 8,875,230 |
| 2019-06-13 | $5.79 | $5.89 | $5.74 | $5.84 | $5.74 | 7,826,800 |
| 2019-06-12 | $5.80 | $5.96 | $5.79 | $5.85 | $5.75 | 11,149,500 |
| 2019-06-11 | $5.60 | $5.85 | $5.56 | $5.84 | $5.74 | 9,963,180 |
| 2019-06-10 | $5.46 | $5.63 | $5.43 | $5.61 | $5.52 | 6,582,770 |
| 2019-06-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.34 | 0 |
| 2019-06-06 | $5.53 | $5.60 | $5.42 | $5.43 | $5.34 | 5,547,290 |
| 2019-06-05 | $5.59 | $5.65 | $5.48 | $5.53 | $5.44 | 5,770,200 |
| 2019-06-04 | $5.65 | $5.66 | $5.47 | $5.50 | $5.41 | 7,742,550 |
| 2019-06-03 | $5.83 | $5.92 | $5.64 | $5.66 | $5.57 | 10,451,170 |
| 2019-05-31 | $5.96 | $5.99 | $5.85 | $5.86 | $5.76 | 11,267,970 |
| 2019-05-30 | $6.06 | $6.10 | $5.88 | $5.96 | $5.86 | 16,015,270 |
| 2019-05-29 | $6.05 | $6.27 | $6.01 | $6.15 | $6.05 | 18,720,210 |
| 2019-05-28 | $6.15 | $6.15 | $6.03 | $6.06 | $5.96 | 17,275,900 |
| 2019-05-27 | $6.19 | $6.32 | $6.00 | $6.25 | $6.12 | 23,634,810 |
| 2019-05-24 | $6.02 | $6.26 | $5.93 | $6.11 | $5.98 | 24,543,000 |
| 2019-05-23 | $5.83 | $6.30 | $5.73 | $5.91 | $5.78 | 15,141,500 |
| 2019-05-22 | $5.85 | $5.94 | $5.76 | $5.82 | $5.70 | 10,330,200 |
| 2019-05-21 | $5.68 | $6.04 | $5.65 | $5.95 | $5.82 | 15,243,680 |
| 2019-05-20 | $5.61 | $5.73 | $5.46 | $5.71 | $5.59 | 7,347,400 |
| 2019-05-17 | $5.98 | $5.98 | $5.55 | $5.58 | $5.46 | 10,628,030 |
| 2019-05-16 | $5.69 | $5.94 | $5.69 | $5.86 | $5.74 | 13,486,550 |
| 2019-05-15 | $5.68 | $5.80 | $5.65 | $5.75 | $5.63 | 7,646,700 |
| 2019-05-14 | $5.55 | $5.67 | $5.51 | $5.61 | $5.49 | 4,503,700 |
| 2019-05-13 | $5.64 | $5.71 | $5.58 | $5.62 | $5.50 | 4,988,520 |
| 2019-05-10 | $5.57 | $5.78 | $5.42 | $5.71 | $5.59 | 10,166,420 |
| 2019-05-09 | $5.46 | $5.57 | $5.45 | $5.50 | $5.38 | 3,832,520 |
| 2019-05-08 | $5.39 | $5.61 | $5.31 | $5.52 | $5.40 | 6,705,810 |
| 2019-05-07 | $5.49 | $5.57 | $5.40 | $5.49 | $5.37 | 6,882,000 |
| 2019-05-06 | $5.72 | $5.77 | $5.37 | $5.40 | $5.29 | 12,413,670 |
| 2019-05-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.78 | 0 |
| 2019-05-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.78 | 0 |
| 2019-05-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.78 | 0 |
| 2019-04-30 | $5.80 | $5.97 | $5.80 | $5.91 | $5.78 | 7,465,240 |
| 2019-04-29 | $6.02 | $6.10 | $5.78 | $5.82 | $5.70 | 13,628,610 |
| 2019-04-26 | $5.89 | $6.03 | $5.85 | $5.95 | $5.82 | 13,330,890 |
| 2019-04-25 | $6.25 | $6.25 | $5.95 | $5.96 | $5.83 | 22,344,780 |
| 2019-04-24 | $6.17 | $6.30 | $6.11 | $6.27 | $6.14 | 17,614,800 |
| 2019-04-23 | $6.34 | $6.39 | $6.10 | $6.17 | $6.04 | 32,417,300 |
| 2019-04-22 | $6.80 | $6.87 | $6.48 | $6.49 | $6.35 | 61,096,650 |
| 2019-04-19 | $6.20 | $6.81 | $6.16 | $6.81 | $6.67 | 70,489,950 |
| 2019-04-18 | $6.30 | $6.32 | $6.15 | $6.19 | $6.06 | 15,895,290 |
| 2019-04-17 | $6.07 | $6.37 | $6.04 | $6.35 | $6.22 | 22,354,550 |
| 2019-04-16 | $6.01 | $6.10 | $5.86 | $6.09 | $5.96 | 11,457,980 |
| 2019-04-15 | $6.12 | $6.20 | $6.00 | $6.01 | $5.88 | 11,948,240 |
| 2019-04-12 | $6.03 | $6.08 | $5.99 | $6.06 | $5.93 | 9,211,000 |
| 2019-04-11 | $6.23 | $6.23 | $6.01 | $6.02 | $5.89 | 14,877,100 |
| 2019-04-10 | $6.28 | $6.30 | $6.17 | $6.23 | $6.10 | 19,188,000 |
| 2019-04-09 | $6.08 | $6.21 | $6.02 | $6.21 | $6.08 | 14,966,640 |
| 2019-04-08 | $6.17 | $6.28 | $5.98 | $6.08 | $5.95 | 16,023,420 |
| 2019-04-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.04 | 0 |
| 2019-04-04 | $6.10 | $6.23 | $6.08 | $6.17 | $6.04 | 17,328,990 |
| 2019-04-03 | $6.09 | $6.12 | $6.02 | $6.11 | $5.98 | 11,292,590 |
| 2019-04-02 | $6.07 | $6.18 | $5.99 | $6.10 | $5.97 | 17,090,880 |
| 2019-04-01 | $5.86 | $6.07 | $5.83 | $6.03 | $5.90 | 15,131,410 |
| 2019-03-29 | $5.61 | $5.88 | $5.58 | $5.85 | $5.73 | 10,511,900 |
| 2019-03-28 | $5.67 | $5.76 | $5.59 | $5.60 | $5.48 | 6,554,400 |
| 2019-03-27 | $5.73 | $5.79 | $5.60 | $5.71 | $5.59 | 7,772,900 |
| 2019-03-26 | $5.97 | $5.99 | $5.68 | $5.70 | $5.58 | 11,041,800 |
| 2019-03-25 | $5.92 | $5.99 | $5.86 | $5.95 | $5.82 | 8,967,010 |
| 2019-03-22 | $5.98 | $6.02 | $5.86 | $6.01 | $5.88 | 10,946,300 |
| 2019-03-21 | $5.95 | $6.02 | $5.89 | $5.99 | $5.86 | 12,726,930 |
| 2019-03-20 | $5.98 | $6.00 | $5.84 | $5.94 | $5.81 | 9,274,480 |
| 2019-03-19 | $6.07 | $6.07 | $5.95 | $5.99 | $5.86 | 11,921,480 |
| 2019-03-18 | $5.90 | $6.04 | $5.85 | $6.04 | $5.91 | 12,636,690 |
| 2019-03-15 | $5.86 | $6.05 | $5.83 | $5.95 | $5.82 | 16,619,200 |
| 2019-03-14 | $5.91 | $6.02 | $5.70 | $5.77 | $5.65 | 14,994,990 |
| 2019-03-13 | $6.11 | $6.17 | $5.95 | $6.02 | $5.89 | 24,446,750 |
| 2019-03-12 | $6.58 | $6.58 | $6.10 | $6.24 | $6.11 | 48,583,740 |
| 2019-03-11 | $5.80 | $6.23 | $5.75 | $6.23 | $6.10 | 36,671,880 |
| 2019-03-08 | $5.90 | $6.06 | $5.64 | $5.66 | $5.54 | 18,988,510 |
| 2019-03-07 | $5.94 | $6.04 | $5.86 | $6.04 | $5.91 | 18,642,050 |
| 2019-03-06 | $5.78 | $6.06 | $5.73 | $5.96 | $5.83 | 24,566,150 |
| 2019-03-05 | $5.58 | $5.78 | $5.57 | $5.77 | $5.65 | 15,350,720 |
| 2019-03-04 | $5.61 | $5.75 | $5.58 | $5.61 | $5.49 | 15,657,870 |
| 2019-03-01 | $5.57 | $5.62 | $5.53 | $5.60 | $5.48 | 6,597,090 |
| 2019-02-28 | $5.53 | $5.66 | $5.51 | $5.57 | $5.45 | 8,217,300 |
| 2019-02-27 | $5.57 | $5.66 | $5.47 | $5.52 | $5.40 | 12,022,600 |
| 2019-02-26 | $5.67 | $5.74 | $5.55 | $5.61 | $5.49 | 21,274,010 |
| 2019-02-25 | $5.59 | $5.79 | $5.52 | $5.75 | $5.63 | 30,855,740 |
| 2019-02-22 | $5.19 | $5.74 | $5.18 | $5.56 | $5.44 | 25,909,660 |
| 2019-02-21 | $5.26 | $5.32 | $5.17 | $5.24 | $5.13 | 12,949,810 |
| 2019-02-20 | $5.36 | $5.43 | $5.23 | $5.26 | $5.15 | 14,210,300 |
| 2019-02-19 | $5.26 | $5.26 | $5.12 | $5.22 | $5.11 | 12,624,540 |
| 2019-02-18 | $5.12 | $5.24 | $5.12 | $5.23 | $5.12 | 11,996,960 |
| 2019-02-15 | $5.10 | $5.17 | $5.07 | $5.12 | $5.01 | 9,115,620 |
| 2019-02-14 | $5.12 | $5.14 | $5.06 | $5.10 | $4.99 | 6,488,810 |
| 2019-02-13 | $5.01 | $5.15 | $5.00 | $5.12 | $5.01 | 11,394,640 |
| 2019-02-12 | $5.02 | $5.05 | $4.95 | $5.04 | $4.93 | 8,929,530 |
| 2019-02-11 | $4.91 | $5.07 | $4.83 | $5.02 | $4.91 | 7,136,890 |
| 2019-02-08 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2019-02-07 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2019-02-06 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2019-02-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2019-02-04 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2019-02-01 | $4.65 | $4.87 | $4.65 | $4.86 | $4.76 | 4,808,800 |
| 2019-01-31 | $4.78 | $4.78 | $4.66 | $4.70 | $4.60 | 6,304,090 |
| 2019-01-30 | $4.63 | $4.68 | $4.60 | $4.61 | $4.51 | 2,760,630 |
| 2019-01-29 | $4.78 | $4.78 | $4.53 | $4.64 | $4.54 | 5,108,190 |
| 2019-01-28 | $4.94 | $4.96 | $4.71 | $4.73 | $4.63 | 6,917,270 |
| 2019-01-25 | $4.96 | $4.97 | $4.90 | $4.90 | $4.80 | 3,827,800 |
| 2019-01-24 | $4.99 | $5.00 | $4.90 | $4.97 | $4.86 | 6,048,900 |
| 2019-01-23 | $4.93 | $5.07 | $4.92 | $5.00 | $4.89 | 6,584,830 |
| 2019-01-22 | $4.97 | $5.01 | $4.89 | $4.92 | $4.82 | 3,935,500 |
| 2019-01-21 | $4.97 | $5.02 | $4.95 | $5.00 | $4.89 | 4,346,200 |
| 2019-01-18 | $4.91 | $4.97 | $4.88 | $4.96 | $4.85 | 4,453,200 |
| 2019-01-17 | $4.95 | $5.01 | $4.89 | $4.91 | $4.81 | 5,376,450 |
| 2019-01-16 | $5.06 | $5.12 | $4.97 | $4.97 | $4.86 | 6,796,400 |
| 2019-01-15 | $5.03 | $5.10 | $4.98 | $5.10 | $4.99 | 7,014,320 |
| 2019-01-14 | $5.10 | $5.13 | $4.99 | $5.06 | $4.95 | 7,731,740 |
| 2019-01-11 | $5.07 | $5.11 | $5.00 | $5.07 | $4.96 | 11,729,310 |
| 2019-01-10 | $5.11 | $5.24 | $5.07 | $5.11 | $5.00 | 14,059,810 |
| 2019-01-09 | $5.13 | $5.23 | $5.05 | $5.14 | $5.03 | 21,092,840 |
| 2019-01-08 | $5.35 | $5.35 | $5.08 | $5.08 | $4.97 | 33,087,260 |
| 2019-01-07 | $4.86 | $5.35 | $4.80 | $5.35 | $5.24 | 40,089,950 |
| 2019-01-04 | $4.72 | $4.88 | $4.65 | $4.86 | $4.76 | 12,800,700 |
| 2019-01-03 | $4.55 | $4.91 | $4.52 | $4.78 | $4.68 | 11,203,610 |
| 2019-01-02 | $4.58 | $4.58 | $4.46 | $4.50 | $4.40 | 1,959,120 |
| 2019-01-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2018-12-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2018-12-28 | $4.53 | $4.60 | $4.48 | $4.50 | $4.40 | 1,975,500 |
| 2018-12-27 | $4.70 | $4.73 | $4.53 | $4.53 | $4.43 | 2,460,200 |
| 2018-12-26 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2018-12-25 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2018-12-24 | $4.63 | $4.71 | $4.59 | $4.69 | $4.59 | 1,837,100 |
| 2018-12-21 | $4.69 | $4.69 | $4.60 | $4.66 | $4.56 | 2,786,500 |
| 2018-12-20 | $4.69 | $4.74 | $4.63 | $4.70 | $4.60 | 1,768,500 |
| 2018-12-19 | $4.76 | $4.78 | $4.67 | $4.69 | $4.59 | 2,282,000 |
| 2018-12-18 | $4.73 | $4.81 | $4.68 | $4.76 | $4.66 | 2,900,200 |
| 2018-12-17 | $4.78 | $4.81 | $4.65 | $4.75 | $4.65 | 4,008,440 |
| 2018-12-14 | $4.97 | $4.97 | $4.79 | $4.80 | $4.70 | 5,499,200 |
| 2018-12-13 | $4.98 | $5.01 | $4.90 | $4.99 | $4.88 | 5,975,240 |
| 2018-12-12 | $4.88 | $4.96 | $4.88 | $4.92 | $4.82 | 3,924,020 |
| 2018-12-11 | $4.83 | $4.94 | $4.83 | $4.90 | $4.80 | 3,991,730 |
| 2018-12-10 | $4.86 | $4.91 | $4.82 | $4.83 | $4.73 | 3,118,700 |
| 2018-12-07 | $4.91 | $4.96 | $4.88 | $4.91 | $4.81 | 2,857,700 |
| 2018-12-06 | $5.01 | $5.01 | $4.90 | $4.91 | $4.81 | 5,388,520 |
| 2018-12-05 | $4.97 | $5.06 | $4.92 | $4.99 | $4.88 | 5,394,140 |
| 2018-12-04 | $5.10 | $5.10 | $5.03 | $5.07 | $4.96 | 6,631,040 |
| 2018-12-03 | $5.06 | $5.14 | $5.02 | $5.11 | $5.00 | 11,772,190 |
| 2018-11-30 | $4.83 | $5.05 | $4.82 | $5.00 | $4.89 | 9,460,710 |
| 2018-11-29 | $5.04 | $5.08 | $4.83 | $4.84 | $4.74 | 5,988,600 |
| 2018-11-28 | $4.86 | $5.05 | $4.82 | $5.04 | $4.93 | 7,426,110 |
| 2018-11-27 | $4.84 | $4.95 | $4.82 | $4.86 | $4.76 | 5,412,490 |
| 2018-11-26 | $4.75 | $4.85 | $4.72 | $4.79 | $4.69 | 3,623,390 |
| 2018-11-23 | $5.05 | $5.07 | $4.73 | $4.75 | $4.65 | 6,851,980 |
| 2018-11-22 | $5.07 | $5.16 | $5.04 | $5.05 | $4.94 | 4,935,510 |
| 2018-11-21 | $4.97 | $5.05 | $4.91 | $5.03 | $4.92 | 5,303,400 |
| 2018-11-20 | $5.12 | $5.15 | $4.95 | $4.97 | $4.86 | 7,420,970 |
| 2018-11-19 | $5.10 | $5.18 | $5.07 | $5.17 | $5.06 | 6,679,170 |
| 2018-11-16 | $5.05 | $5.14 | $5.02 | $5.10 | $4.99 | 6,699,740 |
| 2018-11-15 | $4.98 | $5.06 | $4.95 | $5.06 | $4.95 | 6,870,750 |
| 2018-11-14 | $4.95 | $5.13 | $4.95 | $4.98 | $4.87 | 8,995,330 |
| 2018-11-13 | $4.79 | $5.02 | $4.78 | $4.99 | $4.88 | 9,171,700 |
| 2018-11-12 | $4.67 | $4.88 | $4.67 | $4.87 | $4.77 | 7,070,270 |
| 2018-11-09 | $4.69 | $4.74 | $4.65 | $4.71 | $4.61 | 2,974,250 |
| 2018-11-08 | $4.76 | $4.78 | $4.67 | $4.69 | $4.59 | 3,942,720 |
| 2018-11-07 | $4.72 | $4.82 | $4.71 | $4.72 | $4.62 | 5,029,000 |
| 2018-11-06 | $4.70 | $4.75 | $4.64 | $4.72 | $4.62 | 3,325,300 |
| 2018-11-05 | $4.72 | $4.78 | $4.66 | $4.75 | $4.65 | 5,896,700 |
| 2018-11-02 | $4.65 | $4.75 | $4.64 | $4.71 | $4.61 | 5,257,650 |
| 2018-11-01 | $4.65 | $4.74 | $4.61 | $4.61 | $4.51 | 5,510,830 |
| 2018-10-31 | $4.59 | $4.89 | $4.53 | $4.65 | $4.55 | 7,297,620 |
| 2018-10-30 | $4.42 | $4.55 | $4.42 | $4.51 | $4.41 | 2,446,320 |
| 2018-10-29 | $4.56 | $4.56 | $4.42 | $4.44 | $4.35 | 2,457,600 |
| 2018-10-26 | $4.50 | $4.60 | $4.48 | $4.53 | $4.43 | 4,033,300 |
| 2018-10-25 | $4.33 | $4.49 | $4.33 | $4.46 | $4.37 | 3,605,750 |
| 2018-10-24 | $4.51 | $4.58 | $4.47 | $4.52 | $4.42 | 2,733,800 |
| 2018-10-23 | $4.61 | $4.61 | $4.47 | $4.52 | $4.42 | 4,359,500 |
| 2018-10-22 | $4.45 | $4.70 | $4.42 | $4.61 | $4.51 | 6,339,990 |
| 2018-10-19 | $4.22 | $4.46 | $4.18 | $4.39 | $4.30 | 3,867,150 |
| 2018-10-18 | $4.41 | $4.44 | $4.30 | $4.30 | $4.21 | 3,161,060 |
| 2018-10-17 | $4.49 | $4.49 | $4.30 | $4.45 | $4.36 | 3,195,600 |
| 2018-10-16 | $4.44 | $4.53 | $4.32 | $4.37 | $4.28 | 2,579,300 |
| 2018-10-15 | $4.58 | $4.63 | $4.44 | $4.46 | $4.37 | 2,707,800 |
| 2018-10-12 | $4.60 | $4.60 | $4.28 | $4.54 | $4.44 | 5,226,940 |
| 2018-10-11 | $5.00 | $5.00 | $4.63 | $4.63 | $4.53 | 6,422,000 |
| 2018-10-10 | $5.10 | $5.17 | $5.08 | $5.14 | $5.03 | 1,748,100 |
| 2018-10-09 | $5.09 | $5.17 | $5.07 | $5.12 | $5.01 | 2,486,500 |
| 2018-10-08 | $5.25 | $5.25 | $5.07 | $5.07 | $4.96 | 4,669,480 |
| 2018-10-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.20 | 0 |
| 2018-10-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.20 | 0 |
| 2018-10-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.20 | 0 |
| 2018-10-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.20 | 0 |
| 2018-10-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.20 | 0 |
| 2018-09-28 | $5.18 | $5.31 | $5.18 | $5.31 | $5.20 | 2,902,300 |
| 2018-09-27 | $5.37 | $5.37 | $5.18 | $5.19 | $5.08 | 3,916,440 |
| 2018-09-26 | $5.37 | $5.40 | $5.33 | $5.35 | $5.24 | 2,962,100 |
| 2018-09-25 | $5.39 | $5.40 | $5.31 | $5.35 | $5.24 | 3,606,240 |
| 2018-09-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.33 | 0 |
| 2018-09-21 | $5.39 | $5.50 | $5.31 | $5.45 | $5.33 | 5,974,960 |
| 2018-09-20 | $5.40 | $5.47 | $5.35 | $5.38 | $5.27 | 4,571,220 |
| 2018-09-19 | $5.31 | $5.55 | $5.26 | $5.40 | $5.29 | 7,267,640 |
| 2018-09-18 | $5.10 | $5.35 | $5.08 | $5.32 | $5.21 | 4,528,000 |
| 2018-09-17 | $5.27 | $5.27 | $5.12 | $5.15 | $5.04 | 2,946,670 |
| 2018-09-14 | $5.30 | $5.35 | $5.25 | $5.28 | $5.17 | 4,481,500 |
| 2018-09-13 | $5.23 | $5.28 | $5.19 | $5.27 | $5.16 | 3,594,000 |
| 2018-09-12 | $5.19 | $5.23 | $5.13 | $5.19 | $5.08 | 3,214,900 |
| 2018-09-11 | $5.10 | $5.18 | $5.07 | $5.16 | $5.05 | 3,073,500 |
| 2018-09-10 | $5.24 | $5.24 | $5.08 | $5.08 | $4.97 | 2,978,800 |
| 2018-09-07 | $5.16 | $5.29 | $5.16 | $5.23 | $5.12 | 2,638,000 |
| 2018-09-06 | $5.15 | $5.22 | $5.13 | $5.20 | $5.09 | 2,443,300 |
| 2018-09-05 | $5.27 | $5.36 | $5.16 | $5.17 | $5.06 | 4,635,700 |
| 2018-09-04 | $5.18 | $5.28 | $5.13 | $5.27 | $5.16 | 3,223,440 |
| 2018-09-03 | $5.23 | $5.23 | $5.02 | $5.20 | $5.09 | 2,899,400 |
| 2018-08-31 | $5.24 | $5.28 | $5.19 | $5.26 | $5.15 | 2,231,800 |
| 2018-08-30 | $5.40 | $5.42 | $5.24 | $5.25 | $5.14 | 3,448,140 |
| 2018-08-29 | $5.43 | $5.47 | $5.38 | $5.42 | $5.31 | 2,664,500 |
| 2018-08-28 | $5.52 | $5.55 | $5.41 | $5.45 | $5.33 | 4,441,440 |
| 2018-08-27 | $5.35 | $5.51 | $5.35 | $5.50 | $5.38 | 4,694,400 |
| 2018-08-24 | $5.36 | $5.39 | $5.31 | $5.36 | $5.25 | 2,671,000 |
| 2018-08-23 | $5.28 | $5.40 | $5.27 | $5.36 | $5.25 | 2,910,100 |
| 2018-08-22 | $5.39 | $5.42 | $5.27 | $5.28 | $5.17 | 2,680,600 |
| 2018-08-21 | $5.35 | $5.43 | $5.32 | $5.39 | $5.28 | 3,220,630 |
| 2018-08-20 | $5.31 | $5.35 | $5.18 | $5.35 | $5.24 | 3,609,400 |
| 2018-08-17 | $5.47 | $5.49 | $5.25 | $5.30 | $5.19 | 4,423,680 |
| 2018-08-16 | $5.49 | $5.51 | $5.35 | $5.39 | $5.28 | 5,170,500 |
| 2018-08-15 | $5.66 | $5.71 | $5.52 | $5.55 | $5.43 | 5,208,400 |
| 2018-08-14 | $5.68 | $5.72 | $5.62 | $5.70 | $5.58 | 6,279,600 |
| 2018-08-13 | $5.57 | $5.65 | $5.51 | $5.62 | $5.50 | 5,111,080 |
| 2018-08-10 | $5.68 | $5.70 | $5.59 | $5.68 | $5.56 | 5,044,580 |
| 2018-08-09 | $5.55 | $5.73 | $5.53 | $5.66 | $5.54 | 7,539,190 |
| 2018-08-08 | $5.66 | $5.66 | $5.52 | $5.55 | $5.43 | 6,049,700 |
| 2018-08-07 | $5.48 | $5.66 | $5.47 | $5.66 | $5.54 | 7,428,310 |
| 2018-08-06 | $5.46 | $5.52 | $5.35 | $5.48 | $5.36 | 4,379,830 |
| 2018-08-03 | $5.46 | $5.54 | $5.43 | $5.44 | $5.32 | 4,804,590 |
| 2018-08-02 | $5.70 | $5.70 | $5.30 | $5.49 | $5.37 | 9,031,130 |
| 2018-08-01 | $5.91 | $5.93 | $5.72 | $5.72 | $5.60 | 7,211,980 |
| 2018-07-31 | $5.78 | $5.89 | $5.78 | $5.88 | $5.76 | 5,137,480 |
| 2018-07-30 | $5.85 | $5.98 | $5.77 | $5.82 | $5.70 | 7,872,800 |
| 2018-07-27 | $6.07 | $6.07 | $5.88 | $5.88 | $5.76 | 11,528,500 |
| 2018-07-26 | $6.08 | $6.12 | $6.01 | $6.07 | $5.94 | 10,322,630 |
| 2018-07-25 | $6.09 | $6.15 | $6.05 | $6.09 | $5.96 | 15,731,530 |
| 2018-07-24 | $5.93 | $6.44 | $5.91 | $6.20 | $6.07 | 31,707,150 |
| 2018-07-23 | $5.93 | $6.15 | $5.87 | $6.08 | $5.95 | 34,056,830 |
| 2018-07-20 | $6.80 | $7.12 | $6.30 | $6.34 | $6.21 | 56,120,120 |
| 2018-07-19 | $5.81 | $6.48 | $5.68 | $6.48 | $6.34 | 29,012,250 |
| 2018-07-18 | $5.80 | $6.25 | $5.78 | $5.89 | $5.77 | 23,300,270 |
| 2018-07-17 | $5.60 | $5.89 | $5.47 | $5.77 | $5.65 | 11,729,130 |
| 2018-07-16 | $5.52 | $5.63 | $5.46 | $5.61 | $5.49 | 8,100,060 |
| 2018-07-13 | $5.44 | $5.50 | $5.38 | $5.50 | $5.38 | 5,341,100 |
| 2018-07-12 | $5.25 | $5.50 | $5.22 | $5.45 | $5.33 | 7,228,610 |
| 2018-07-11 | $5.34 | $5.34 | $5.13 | $5.22 | $5.11 | 4,922,100 |
| 2018-07-10 | $5.34 | $5.43 | $5.31 | $5.41 | $5.30 | 4,336,890 |
| 2018-07-09 | $5.27 | $5.37 | $5.20 | $5.35 | $5.24 | 3,981,300 |
| 2018-07-06 | $5.12 | $5.30 | $5.04 | $5.22 | $5.11 | 5,386,770 |
| 2018-07-05 | $5.23 | $5.32 | $5.10 | $5.11 | $5.00 | 3,704,800 |
| 2018-07-04 | $5.45 | $5.45 | $5.22 | $5.28 | $5.17 | 5,357,170 |
| 2018-07-03 | $5.38 | $5.49 | $5.28 | $5.45 | $5.33 | 5,605,750 |
| 2018-07-02 | $5.42 | $5.47 | $5.29 | $5.39 | $5.28 | 5,634,650 |
| 2018-06-29 | $5.30 | $5.43 | $5.21 | $5.42 | $5.31 | 6,047,520 |
| 2018-06-28 | $5.33 | $5.41 | $5.24 | $5.25 | $5.14 | 4,384,170 |
| 2018-06-27 | $5.30 | $5.44 | $5.25 | $5.34 | $5.23 | 6,252,290 |
| 2018-06-26 | $5.11 | $5.31 | $5.05 | $5.30 | $5.19 | 6,038,930 |
| 2018-06-25 | $5.26 | $5.31 | $5.16 | $5.18 | $5.07 | 4,815,040 |
| 2018-06-22 | $4.99 | $5.33 | $4.89 | $5.21 | $5.10 | 7,565,110 |
| 2018-06-21 | $5.11 | $5.19 | $4.98 | $4.99 | $4.88 | 5,869,210 |
| 2018-06-20 | $5.00 | $5.19 | $5.00 | $5.13 | $5.02 | 5,633,300 |
| 2018-06-19 | $5.39 | $5.45 | $5.00 | $5.01 | $4.88 | 7,898,730 |
| 2018-06-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.42 | 0 |
| 2018-06-15 | $5.72 | $5.74 | $5.46 | $5.56 | $5.42 | 4,253,900 |
| 2018-06-14 | $5.71 | $5.78 | $5.66 | $5.71 | $5.57 | 3,163,000 |
| 2018-06-13 | $5.93 | $5.94 | $5.63 | $5.66 | $5.52 | 3,991,780 |
| 2018-06-12 | $5.90 | $5.95 | $5.81 | $5.93 | $5.78 | 2,885,790 |
| 2018-06-11 | $5.86 | $5.94 | $5.82 | $5.87 | $5.72 | 2,745,930 |
| 2018-06-08 | $6.05 | $6.05 | $5.81 | $5.88 | $5.73 | 5,981,360 |
| 2018-06-07 | $6.18 | $6.21 | $6.01 | $6.06 | $5.91 | 3,895,700 |
| 2018-06-06 | $6.20 | $6.24 | $6.14 | $6.15 | $6.00 | 3,532,140 |
| 2018-06-05 | $6.10 | $6.21 | $6.06 | $6.20 | $6.05 | 3,881,310 |
| 2018-06-04 | $6.08 | $6.13 | $6.03 | $6.10 | $5.95 | 2,882,080 |
| 2018-06-01 | $6.05 | $6.14 | $5.97 | $6.05 | $5.90 | 4,249,230 |
| 2018-05-31 | $6.08 | $6.18 | $5.96 | $6.11 | $5.96 | 7,088,060 |
| 2018-05-30 | $6.28 | $6.31 | $6.03 | $6.06 | $5.91 | 7,347,290 |
| 2018-05-29 | $6.37 | $6.48 | $6.33 | $6.41 | $6.25 | 5,243,920 |
| 2018-05-28 | $6.40 | $6.45 | $6.27 | $6.35 | $6.19 | 4,934,200 |
| 2018-05-25 | $6.62 | $6.65 | $6.40 | $6.41 | $6.25 | 7,995,800 |
| 2018-05-24 | $6.68 | $6.76 | $6.62 | $6.62 | $6.45 | 5,651,400 |
| 2018-05-23 | $6.82 | $6.82 | $6.67 | $6.67 | $6.50 | 6,959,400 |
| 2018-05-22 | $6.82 | $6.87 | $6.70 | $6.87 | $6.70 | 9,260,250 |
| 2018-05-21 | $6.88 | $6.95 | $6.78 | $6.84 | $6.67 | 8,607,060 |
| 2018-05-18 | $6.77 | $6.84 | $6.73 | $6.81 | $6.64 | 8,029,000 |
| 2018-05-17 | $6.83 | $6.88 | $6.75 | $6.78 | $6.61 | 12,185,610 |
| 2018-05-16 | $6.68 | $7.10 | $6.58 | $6.93 | $6.76 | 24,615,010 |
| 2018-05-15 | $6.60 | $6.73 | $6.55 | $6.71 | $6.54 | 7,056,060 |
| 2018-05-14 | $6.62 | $6.70 | $6.50 | $6.58 | $6.42 | 8,068,020 |
| 2018-05-11 | $6.81 | $6.84 | $6.63 | $6.67 | $6.50 | 8,649,980 |
| 2018-05-10 | $6.82 | $6.84 | $6.70 | $6.77 | $6.60 | 9,067,740 |
| 2018-05-09 | $6.89 | $6.89 | $6.70 | $6.80 | $6.63 | 13,722,670 |
| 2018-05-08 | $6.68 | $6.90 | $6.59 | $6.90 | $6.73 | 17,295,200 |
| 2018-05-07 | $6.52 | $6.73 | $6.50 | $6.68 | $6.51 | 13,068,610 |
| 2018-05-04 | $6.57 | $6.61 | $6.48 | $6.48 | $6.32 | 7,536,900 |
| 2018-05-03 | $6.47 | $6.64 | $6.35 | $6.59 | $6.43 | 11,814,480 |
| 2018-05-02 | $6.33 | $6.53 | $6.30 | $6.49 | $6.33 | 10,440,880 |
| 2018-05-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.14 | 0 |
| 2018-04-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.14 | 0 |
| 2018-04-27 | $6.40 | $6.43 | $6.22 | $6.30 | $6.14 | 5,547,600 |
| 2018-04-26 | $6.46 | $6.46 | $6.32 | $6.34 | $6.18 | 7,050,820 |
| 2018-04-25 | $6.33 | $6.50 | $6.32 | $6.47 | $6.31 | 8,834,720 |
| 2018-04-24 | $6.22 | $6.39 | $6.17 | $6.39 | $6.23 | 7,381,100 |
| 2018-04-23 | $6.18 | $6.23 | $6.10 | $6.21 | $6.05 | 5,024,400 |
| 2018-04-20 | $6.50 | $6.52 | $6.10 | $6.17 | $6.02 | 11,265,060 |
| 2018-04-19 | $6.27 | $6.55 | $6.22 | $6.53 | $6.37 | 12,493,730 |
| 2018-04-18 | $6.13 | $6.27 | $6.03 | $6.24 | $6.08 | 8,052,320 |
| 2018-04-17 | $6.37 | $6.42 | $6.09 | $6.10 | $5.95 | 7,753,020 |
| 2018-04-16 | $6.50 | $6.50 | $6.20 | $6.35 | $6.19 | 8,289,700 |
| 2018-04-13 | $6.57 | $6.62 | $6.49 | $6.52 | $6.36 | 5,515,200 |
| 2018-04-12 | $6.51 | $6.60 | $6.43 | $6.57 | $6.41 | 7,703,890 |
| 2018-04-11 | $6.53 | $6.62 | $6.51 | $6.55 | $6.39 | 7,815,680 |
| 2018-04-10 | $6.46 | $6.57 | $6.35 | $6.51 | $6.35 | 10,297,910 |
| 2018-04-09 | $6.35 | $6.46 | $6.25 | $6.39 | $6.23 | 9,308,800 |
| 2018-04-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.26 | 0 |
| 2018-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.26 | 0 |
| 2018-04-04 | $6.58 | $6.66 | $6.40 | $6.42 | $6.26 | 12,952,800 |
| 2018-04-03 | $6.48 | $6.95 | $6.40 | $6.69 | $6.52 | 31,271,620 |
| 2018-04-02 | $6.21 | $6.57 | $6.17 | $6.50 | $6.34 | 15,811,030 |
| 2018-03-30 | $6.07 | $6.25 | $6.06 | $6.22 | $6.06 | 7,226,550 |
| 2018-03-29 | $6.05 | $6.10 | $6.01 | $6.07 | $5.92 | 4,623,960 |
| 2018-03-28 | $5.94 | $6.10 | $5.90 | $6.03 | $5.88 | 5,984,700 |
| 2018-03-27 | $5.85 | $6.02 | $5.82 | $6.01 | $5.86 | 7,318,440 |
| 2018-03-26 | $5.55 | $5.84 | $5.42 | $5.81 | $5.66 | 7,639,570 |
| 2018-03-23 | $6.16 | $6.16 | $5.71 | $5.72 | $5.58 | 11,711,460 |
| 2018-03-22 | $6.33 | $6.44 | $6.33 | $6.34 | $6.18 | 5,061,700 |
| 2018-03-21 | $6.48 | $6.57 | $6.35 | $6.36 | $6.20 | 7,372,510 |
| 2018-03-20 | $6.45 | $6.54 | $6.36 | $6.53 | $6.37 | 6,142,560 |
| 2018-03-19 | $6.48 | $6.60 | $6.47 | $6.55 | $6.39 | 8,758,180 |
| 2018-03-16 | $6.57 | $6.62 | $6.52 | $6.52 | $6.36 | 6,468,320 |
| 2018-03-15 | $6.64 | $6.65 | $6.42 | $6.62 | $6.45 | 11,531,550 |
| 2018-03-14 | $6.64 | $6.95 | $6.58 | $6.68 | $6.51 | 14,781,600 |
| 2018-03-13 | $6.71 | $6.73 | $6.53 | $6.66 | $6.49 | 11,289,850 |
| 2018-03-12 | $6.45 | $6.82 | $6.45 | $6.74 | $6.57 | 17,511,770 |
| 2018-03-09 | $6.24 | $6.69 | $6.24 | $6.47 | $6.31 | 17,387,840 |
| 2018-03-08 | $6.11 | $6.21 | $6.11 | $6.17 | $6.02 | 4,370,500 |
| 2018-03-07 | $6.28 | $6.28 | $6.11 | $6.11 | $5.96 | 6,657,440 |
| 2018-03-06 | $6.19 | $6.32 | $6.19 | $6.30 | $6.14 | 6,811,800 |
| 2018-03-05 | $6.11 | $6.29 | $6.11 | $6.25 | $6.09 | 5,385,020 |
| 2018-03-02 | $6.25 | $6.40 | $6.21 | $6.23 | $6.07 | 7,555,050 |
| 2018-03-01 | $6.17 | $6.33 | $6.12 | $6.31 | $6.15 | 9,105,210 |
| 2018-02-28 | $6.04 | $6.34 | $5.96 | $6.22 | $6.06 | 11,023,150 |
| 2018-02-27 | $6.14 | $6.17 | $6.05 | $6.10 | $5.95 | 5,468,500 |
| 2018-02-26 | $6.03 | $6.20 | $5.96 | $6.13 | $5.98 | 7,063,370 |
| 2018-02-23 | $6.05 | $6.07 | $5.86 | $6.02 | $5.87 | 5,208,500 |
| 2018-02-22 | $5.99 | $6.09 | $5.92 | $6.02 | $5.87 | 4,510,640 |
| 2018-02-21 | $5.91 | $5.91 | $5.91 | $5.91 | $5.76 | 0 |
| 2018-02-20 | $5.91 | $5.91 | $5.91 | $5.91 | $5.76 | 0 |
| 2018-02-19 | $5.91 | $5.91 | $5.91 | $5.91 | $5.76 | 0 |
| 2018-02-16 | $5.91 | $5.91 | $5.91 | $5.91 | $5.76 | 0 |
| 2018-02-15 | $5.91 | $5.91 | $5.91 | $5.91 | $5.76 | 0 |
| 2018-02-14 | $5.88 | $5.97 | $5.88 | $5.91 | $5.76 | 2,893,510 |
| 2018-02-13 | $5.90 | $6.05 | $5.88 | $5.89 | $5.74 | 5,741,400 |
| 2018-02-12 | $5.80 | $5.95 | $5.76 | $5.87 | $5.72 | 5,331,990 |
| 2018-02-09 | $5.66 | $5.82 | $5.58 | $5.72 | $5.58 | 6,780,770 |
| 2018-02-08 | $5.51 | $5.84 | $5.48 | $5.82 | $5.67 | 7,597,750 |
| 2018-02-07 | $5.63 | $5.67 | $5.32 | $5.51 | $5.37 | 7,064,200 |
| 2018-02-06 | $6.02 | $6.06 | $5.48 | $5.48 | $5.34 | 8,482,890 |
| 2018-02-05 | $5.97 | $6.08 | $5.91 | $6.02 | $5.87 | 4,260,700 |
| 2018-02-02 | $6.15 | $6.21 | $5.85 | $6.11 | $5.96 | 7,593,310 |
| 2018-02-01 | $6.78 | $6.86 | $6.11 | $6.23 | $6.07 | 14,446,720 |
| 2018-01-31 | $6.98 | $7.05 | $6.77 | $6.79 | $6.62 | 7,189,740 |
| 2018-01-30 | $7.05 | $7.12 | $7.01 | $7.03 | $6.85 | 4,942,500 |
| 2018-01-29 | $7.16 | $7.19 | $6.96 | $6.97 | $6.80 | 6,073,810 |
| 2018-01-26 | $7.21 | $7.29 | $7.12 | $7.12 | $6.94 | 5,148,060 |
| 2018-01-25 | $7.33 | $7.41 | $7.24 | $7.24 | $7.06 | 8,576,700 |
| 2018-01-24 | $7.10 | $7.45 | $7.04 | $7.34 | $7.16 | 10,895,210 |
| 2018-01-23 | $7.12 | $7.20 | $7.09 | $7.13 | $6.95 | 3,829,300 |
| 2018-01-22 | $7.06 | $7.15 | $6.82 | $7.15 | $6.97 | 8,138,930 |
| 2018-01-19 | $7.12 | $7.14 | $7.08 | $7.08 | $6.90 | 4,306,560 |
| 2018-01-18 | $7.15 | $7.19 | $7.10 | $7.12 | $6.94 | 3,584,940 |
| 2018-01-17 | $7.15 | $7.17 | $7.04 | $7.15 | $6.97 | 4,965,210 |
| 2018-01-16 | $7.07 | $7.13 | $7.03 | $7.10 | $6.92 | 5,338,590 |
| 2018-01-15 | $7.36 | $7.36 | $7.05 | $7.06 | $6.88 | 9,055,140 |
| 2018-01-12 | $7.46 | $7.52 | $7.34 | $7.38 | $7.20 | 5,036,800 |
| 2018-01-11 | $7.34 | $7.47 | $7.30 | $7.44 | $7.25 | 5,852,020 |
| 2018-01-10 | $7.55 | $7.58 | $7.28 | $7.35 | $7.17 | 8,700,200 |
| 2018-01-09 | $7.62 | $7.62 | $7.48 | $7.50 | $7.31 | 6,104,270 |
| 2018-01-08 | $7.60 | $7.62 | $7.48 | $7.62 | $7.43 | 8,158,250 |
| 2018-01-05 | $7.76 | $7.79 | $7.61 | $7.62 | $7.43 | 11,484,780 |
| 2018-01-04 | $7.60 | $7.92 | $7.58 | $7.84 | $7.64 | 16,559,680 |
| 2018-01-03 | $7.56 | $7.68 | $7.52 | $7.63 | $7.44 | 9,631,710 |
| 2018-01-02 | $7.49 | $7.56 | $7.42 | $7.55 | $7.36 | 7,614,110 |
| 2018-01-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.30 | 0 |
| 2017-12-29 | $7.49 | $7.52 | $7.42 | $7.49 | $7.30 | 6,298,140 |
| 2017-12-28 | $7.38 | $7.49 | $7.38 | $7.49 | $7.30 | 9,098,740 |
| 2017-12-27 | $7.22 | $7.58 | $7.17 | $7.45 | $7.26 | 13,940,200 |
| 2017-12-26 | $7.17 | $7.28 | $7.01 | $7.25 | $7.07 | 7,426,700 |
| 2017-12-25 | $7.18 | $7.33 | $7.17 | $7.19 | $7.01 | 5,298,270 |
| 2017-12-22 | $7.26 | $7.45 | $7.25 | $7.34 | $7.16 | 6,102,800 |
| 2017-12-21 | $7.31 | $7.34 | $7.16 | $7.29 | $7.11 | 5,099,800 |
| 2017-12-20 | $7.40 | $7.48 | $7.30 | $7.31 | $7.13 | 4,645,420 |
| 2017-12-19 | $7.36 | $7.52 | $7.30 | $7.47 | $7.28 | 6,638,220 |
| 2017-12-18 | $7.30 | $7.47 | $7.28 | $7.38 | $7.20 | 5,242,250 |
| 2017-12-15 | $7.43 | $7.44 | $7.31 | $7.37 | $7.19 | 5,882,140 |
| 2017-12-14 | $7.49 | $7.53 | $7.38 | $7.42 | $7.23 | 4,964,480 |
| 2017-12-13 | $7.41 | $7.52 | $7.39 | $7.45 | $7.26 | 6,123,730 |
| 2017-12-12 | $7.53 | $7.66 | $7.40 | $7.40 | $7.22 | 8,735,410 |
| 2017-12-11 | $7.46 | $7.55 | $7.40 | $7.53 | $7.34 | 5,666,300 |
| 2017-12-08 | $7.35 | $7.50 | $7.31 | $7.47 | $7.28 | 5,857,700 |
| 2017-12-07 | $7.37 | $7.44 | $7.31 | $7.35 | $7.17 | 5,707,600 |
| 2017-12-06 | $7.24 | $7.36 | $7.12 | $7.36 | $7.18 | 7,424,410 |
| 2017-12-05 | $7.65 | $7.71 | $7.19 | $7.25 | $7.07 | 10,304,990 |
| 2017-12-04 | $7.90 | $7.90 | $7.63 | $7.68 | $7.49 | 8,055,400 |
| 2017-12-01 | $7.80 | $7.96 | $7.76 | $7.94 | $7.74 | 7,978,560 |
| 2017-11-30 | $8.05 | $8.10 | $7.84 | $7.85 | $7.65 | 9,957,580 |
| 2017-11-29 | $7.89 | $8.08 | $7.75 | $8.07 | $7.87 | 12,286,200 |
| 2017-11-28 | $7.85 | $7.94 | $7.79 | $7.93 | $7.73 | 7,549,360 |
| 2017-11-27 | $7.80 | $7.96 | $7.71 | $7.76 | $7.57 | 10,378,660 |
| 2017-11-24 | $7.55 | $7.77 | $7.52 | $7.72 | $7.53 | 8,034,620 |
| 2017-11-23 | $7.70 | $7.86 | $7.60 | $7.60 | $7.41 | 9,482,600 |
| 2017-11-22 | $7.90 | $7.91 | $7.67 | $7.74 | $7.55 | 9,765,680 |
| 2017-11-21 | $8.00 | $8.08 | $7.81 | $7.86 | $7.66 | 9,350,890 |
| 2017-11-20 | $7.80 | $8.06 | $7.45 | $8.03 | $7.83 | 10,109,950 |
| 2017-11-17 | $8.29 | $8.32 | $7.77 | $7.83 | $7.63 | 16,013,400 |
| 2017-11-16 | $8.32 | $8.44 | $8.27 | $8.31 | $8.10 | 8,610,080 |
| 2017-11-15 | $8.56 | $8.66 | $8.33 | $8.37 | $8.16 | 10,718,960 |
| 2017-11-14 | $8.79 | $8.85 | $8.55 | $8.58 | $8.37 | 15,121,030 |
| 2017-11-13 | $9.00 | $9.05 | $8.80 | $8.87 | $8.65 | 17,921,880 |
| 2017-11-10 | $8.88 | $9.10 | $8.75 | $8.78 | $8.56 | 22,989,110 |
| 2017-11-09 | $8.52 | $9.02 | $8.43 | $8.82 | $8.60 | 24,014,800 |
| 2017-11-08 | $8.40 | $8.74 | $8.28 | $8.53 | $8.32 | 20,535,640 |
| 2017-11-07 | $8.18 | $8.37 | $8.10 | $8.37 | $8.16 | 11,877,820 |
| 2017-11-06 | $8.11 | $8.25 | $8.06 | $8.23 | $8.02 | 7,853,650 |
| 2017-11-03 | $8.15 | $8.29 | $8.03 | $8.09 | $7.89 | 9,888,990 |
| 2017-11-02 | $8.45 | $8.47 | $8.18 | $8.18 | $7.98 | 11,896,900 |
| 2017-11-01 | $8.53 | $8.58 | $8.35 | $8.44 | $8.23 | 11,780,810 |
| 2017-10-31 | $8.45 | $8.64 | $8.44 | $8.51 | $8.30 | 9,792,770 |
| 2017-10-30 | $8.85 | $8.94 | $8.38 | $8.43 | $8.22 | 18,967,460 |
| 2017-10-27 | $9.29 | $9.29 | $9.02 | $9.03 | $8.80 | 12,108,620 |
| 2017-10-26 | $8.98 | $9.35 | $8.91 | $9.32 | $9.09 | 20,040,760 |
| 2017-10-25 | $9.05 | $9.05 | $8.88 | $9.00 | $8.78 | 8,482,980 |
| 2017-10-24 | $9.05 | $9.05 | $8.76 | $8.96 | $8.74 | 9,575,130 |
| 2017-10-23 | $9.01 | $9.09 | $8.91 | $9.05 | $8.82 | 10,123,410 |
| 2017-10-20 | $8.72 | $9.06 | $8.71 | $9.03 | $8.80 | 13,253,710 |
| 2017-10-19 | $8.90 | $8.94 | $8.55 | $8.74 | $8.52 | 15,568,190 |
| 2017-10-18 | $9.28 | $9.30 | $8.82 | $8.88 | $8.66 | 15,396,300 |
| 2017-10-17 | $9.20 | $9.33 | $9.17 | $9.23 | $9.00 | 10,884,200 |
| 2017-10-16 | $9.56 | $9.58 | $9.16 | $9.19 | $8.96 | 17,265,310 |
| 2017-10-13 | $9.37 | $9.61 | $9.32 | $9.54 | $9.30 | 15,013,650 |
| 2017-10-12 | $9.59 | $9.73 | $9.21 | $9.39 | $9.16 | 22,906,250 |
| 2017-10-11 | $9.98 | $9.98 | $9.51 | $9.58 | $9.34 | 26,203,840 |
| 2017-10-10 | $9.94 | $10.00 | $9.78 | $9.97 | $9.72 | 20,337,310 |
| 2017-10-09 | $10.12 | $10.17 | $9.90 | $10.01 | $9.76 | 22,901,740 |
| 2017-10-06 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2017-10-05 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2017-10-04 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2017-10-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2017-10-02 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2017-09-29 | $9.90 | $10.05 | $9.68 | $10.01 | $9.76 | 23,981,810 |
| 2017-09-28 | $10.16 | $10.16 | $9.81 | $9.83 | $9.58 | 29,727,260 |
| 2017-09-27 | $10.10 | $10.43 | $10.00 | $10.18 | $9.93 | 36,709,950 |
| 2017-09-26 | $9.83 | $10.10 | $9.76 | $10.07 | $9.82 | 26,815,860 |
| 2017-09-25 | $9.94 | $10.25 | $9.75 | $9.85 | $9.60 | 35,314,810 |
| 2017-09-22 | $10.31 | $10.43 | $10.02 | $10.11 | $9.86 | 61,629,370 |
| 2017-09-21 | $11.29 | $11.45 | $10.72 | $10.77 | $10.50 | 77,145,280 |
| 2017-09-20 | $11.00 | $11.69 | $10.90 | $11.49 | $11.20 | 116,699,480 |
| 2017-09-19 | $10.13 | $11.09 | $10.13 | $11.09 | $10.81 | 123,503,090 |
| 2017-09-18 | $9.94 | $10.37 | $9.82 | $10.08 | $9.83 | 41,797,570 |
| 2017-09-15 | $10.31 | $10.43 | $9.85 | $9.86 | $9.61 | 68,587,310 |
| 2017-09-14 | $9.84 | $10.69 | $9.78 | $10.66 | $10.39 | 77,727,820 |
| 2017-09-13 | $9.79 | $9.92 | $9.56 | $9.72 | $9.48 | 35,195,510 |
| 2017-09-12 | $10.00 | $10.58 | $9.86 | $9.92 | $9.67 | 69,015,470 |
| 2017-09-11 | $9.78 | $10.22 | $9.54 | $10.11 | $9.86 | 55,678,840 |
| 2017-09-08 | $9.97 | $9.98 | $9.60 | $9.78 | $9.54 | 50,458,860 |
| 2017-09-07 | $10.15 | $10.65 | $9.97 | $9.99 | $9.74 | 67,445,840 |
| 2017-09-06 | $9.58 | $10.59 | $9.45 | $10.26 | $10.00 | 80,365,880 |
| 2017-09-05 | $9.67 | $9.77 | $9.41 | $9.66 | $9.42 | 46,572,650 |
| 2017-09-04 | $9.31 | $10.30 | $9.16 | $9.83 | $9.58 | 97,425,040 |
| 2017-09-01 | $8.63 | $9.48 | $8.63 | $9.48 | $9.24 | 65,400,400 |
| 2017-08-31 | $8.51 | $8.68 | $8.45 | $8.62 | $8.40 | 25,867,540 |
| 2017-08-30 | $8.24 | $8.56 | $8.21 | $8.56 | $8.35 | 25,601,930 |
| 2017-08-29 | $8.36 | $8.39 | $8.25 | $8.28 | $8.07 | 13,399,810 |
| 2017-08-28 | $8.29 | $8.43 | $8.29 | $8.36 | $8.15 | 13,599,160 |
| 2017-08-25 | $8.19 | $8.32 | $8.13 | $8.28 | $8.07 | 12,314,950 |
| 2017-08-24 | $8.44 | $8.49 | $8.19 | $8.20 | $8.00 | 22,440,670 |
| 2017-08-23 | $8.38 | $8.75 | $8.34 | $8.54 | $8.33 | 27,562,090 |
| 2017-08-22 | $8.46 | $8.53 | $8.31 | $8.35 | $8.14 | 17,945,470 |
| 2017-08-21 | $8.52 | $8.64 | $8.42 | $8.50 | $8.29 | 17,014,560 |
| 2017-08-18 | $8.75 | $8.79 | $8.58 | $8.58 | $8.37 | 17,355,280 |
| 2017-08-17 | $8.66 | $8.84 | $8.55 | $8.80 | $8.58 | 25,901,350 |
| 2017-08-16 | $8.78 | $8.80 | $8.50 | $8.73 | $8.51 | 33,323,400 |
| 2017-08-15 | $8.48 | $8.93 | $8.42 | $8.86 | $8.64 | 46,242,760 |
| 2017-08-14 | $8.14 | $8.50 | $8.02 | $8.50 | $8.29 | 23,926,240 |
| 2017-08-11 | $8.30 | $8.49 | $8.20 | $8.23 | $8.02 | 24,279,820 |
| 2017-08-10 | $8.49 | $8.58 | $8.20 | $8.40 | $8.19 | 28,349,090 |
| 2017-08-09 | $8.39 | $8.76 | $8.39 | $8.58 | $8.37 | 31,728,780 |
| 2017-08-08 | $8.58 | $8.59 | $8.35 | $8.37 | $8.16 | 24,060,710 |
| 2017-08-07 | $8.29 | $8.53 | $8.29 | $8.45 | $8.24 | 26,395,850 |
| 2017-08-04 | $8.70 | $8.85 | $8.27 | $8.27 | $8.06 | 43,654,060 |
| 2017-08-03 | $8.71 | $8.80 | $8.46 | $8.71 | $8.49 | 44,189,240 |
| 2017-08-02 | $9.20 | $9.45 | $8.70 | $8.82 | $8.60 | 73,306,730 |
| 2017-08-01 | $9.50 | $9.55 | $9.02 | $9.13 | $8.90 | 60,524,230 |
| 2017-07-31 | $9.70 | $9.91 | $9.30 | $9.58 | $9.34 | 95,711,860 |
| 2017-07-28 | $8.37 | $9.35 | $8.36 | $9.35 | $9.12 | 68,893,030 |
| 2017-07-27 | $8.08 | $8.78 | $8.08 | $8.50 | $8.29 | 54,826,800 |
| 2017-07-26 | $8.55 | $8.89 | $8.21 | $8.26 | $8.05 | 58,718,120 |
| 2017-07-25 | $7.81 | $8.27 | $7.64 | $8.08 | $7.88 | 44,563,740 |
| 2017-07-24 | $7.50 | $7.93 | $7.50 | $7.81 | $7.61 | 34,700,130 |
| 2017-07-21 | $7.45 | $7.69 | $7.32 | $7.37 | $7.19 | 24,788,710 |
| 2017-07-20 | $7.19 | $7.88 | $7.15 | $7.54 | $7.35 | 40,647,270 |
| 2017-07-19 | $7.10 | $7.33 | $7.00 | $7.17 | $6.99 | 23,981,070 |
| 2017-07-18 | $6.81 | $7.29 | $6.64 | $7.21 | $7.03 | 26,457,040 |
| 2017-07-17 | $7.56 | $7.57 | $6.92 | $6.92 | $6.75 | 32,547,000 |
| 2017-07-14 | $7.65 | $7.77 | $7.46 | $7.69 | $7.50 | 19,601,350 |
| 2017-07-13 | $7.82 | $7.90 | $7.61 | $7.65 | $7.46 | 21,593,780 |
| 2017-07-12 | $7.75 | $7.83 | $7.57 | $7.82 | $7.62 | 24,251,680 |
| 2017-07-11 | $8.00 | $8.11 | $7.56 | $7.68 | $7.49 | 38,594,360 |
| 2017-07-10 | $8.11 | $8.26 | $7.93 | $8.04 | $7.84 | 32,355,490 |
| 2017-07-07 | $8.23 | $8.28 | $8.06 | $8.10 | $7.90 | 46,794,400 |
| 2017-07-06 | $8.31 | $8.46 | $8.20 | $8.30 | $8.09 | 56,390,420 |
| 2017-07-05 | $8.15 | $8.69 | $8.09 | $8.52 | $8.31 | 74,971,640 |
| 2017-07-04 | $8.21 | $8.48 | $8.16 | $8.16 | $7.96 | 47,055,620 |
| 2017-07-03 | $8.28 | $8.32 | $8.08 | $8.30 | $8.09 | 41,807,400 |
| 2017-06-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.46 | 0 |
| 2017-06-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.46 | 0 |
| 2017-06-28 | $8.87 | $8.96 | $8.38 | $8.68 | $8.46 | 92,166,980 |
| 2017-06-27 | $9.01 | $9.09 | $8.52 | $8.90 | $8.68 | 115,092,990 |
| 2017-06-26 | $7.80 | $8.36 | $7.73 | $8.36 | $8.15 | 71,765,050 |
| 2017-06-23 | $6.94 | $7.60 | $6.93 | $7.60 | $7.41 | 52,222,280 |
| 2017-06-22 | $7.16 | $7.19 | $6.90 | $6.91 | $6.74 | 12,217,100 |
| 2017-06-21 | $7.28 | $7.34 | $7.03 | $7.17 | $6.99 | 15,918,070 |
| 2017-06-20 | $7.44 | $7.56 | $7.24 | $7.29 | $7.11 | 16,290,010 |
| 2017-06-19 | $7.35 | $7.45 | $7.25 | $7.38 | $7.20 | 12,191,670 |
| 2017-06-16 | $7.31 | $7.66 | $7.25 | $7.44 | $7.25 | 22,944,200 |
| 2017-06-15 | $7.35 | $7.45 | $7.17 | $7.34 | $7.16 | 22,699,610 |
| 2017-06-14 | $7.25 | $7.64 | $7.21 | $7.30 | $7.12 | 39,454,040 |
| 2017-06-13 | $6.50 | $7.22 | $6.44 | $7.22 | $7.04 | 23,569,290 |
| 2017-06-12 | $6.84 | $6.89 | $6.52 | $6.56 | $6.40 | 11,511,240 |
| 2017-06-09 | $7.18 | $7.18 | $6.81 | $6.90 | $6.73 | 17,874,220 |
| 2017-06-08 | $14.78 | $15.04 | $14.34 | $14.62 | $7.08 | 12,633,130 |
| 2017-06-07 | $13.20 | $14.61 | $13.20 | $14.61 | $7.07 | 11,799,160 |
| 2017-06-06 | $13.50 | $13.52 | $13.20 | $13.28 | $6.43 | 2,014,200 |
| 2017-06-05 | $13.17 | $13.37 | $13.01 | $13.30 | $6.44 | 3,809,400 |
| 2017-06-02 | $12.63 | $12.92 | $12.40 | $12.81 | $6.20 | 2,597,720 |
| 2017-06-01 | $13.20 | $13.23 | $12.60 | $12.63 | $6.11 | 3,082,450 |
| 2017-05-31 | $13.56 | $13.60 | $13.25 | $13.26 | $6.42 | 1,839,110 |
| 2017-05-30 | $13.30 | $13.30 | $13.30 | $13.30 | $6.44 | 0 |
| 2017-05-29 | $13.30 | $13.30 | $13.30 | $13.30 | $6.44 | 0 |
| 2017-05-26 | $13.13 | $13.36 | $13.13 | $13.30 | $6.44 | 1,732,500 |
| 2017-05-25 | $13.06 | $13.35 | $12.93 | $13.29 | $6.43 | 2,117,610 |
| 2017-05-24 | $12.81 | $13.17 | $12.71 | $13.17 | $6.37 | 2,321,930 |
| 2017-05-23 | $13.54 | $13.59 | $12.96 | $12.96 | $6.27 | 3,404,200 |
| 2017-05-22 | $14.15 | $14.19 | $13.48 | $13.55 | $6.56 | 2,611,500 |
| 2017-05-19 | $14.10 | $14.46 | $14.06 | $14.16 | $6.85 | 2,987,750 |
| 2017-05-18 | $13.87 | $14.37 | $13.81 | $14.14 | $6.84 | 3,543,480 |
| 2017-05-17 | $13.89 | $14.14 | $13.80 | $13.93 | $6.74 | 3,101,050 |
| 2017-05-16 | $13.43 | $13.95 | $13.22 | $13.90 | $6.73 | 2,773,670 |
| 2017-05-15 | $13.36 | $13.52 | $13.36 | $13.42 | $6.50 | 1,208,320 |
| 2017-05-12 | $13.41 | $13.48 | $13.21 | $13.35 | $6.46 | 1,854,280 |
| 2017-05-11 | $13.70 | $13.77 | $12.95 | $13.43 | $6.50 | 3,309,110 |
| 2017-05-10 | $13.97 | $14.05 | $13.63 | $13.65 | $6.61 | 2,183,000 |
| 2017-05-09 | $13.80 | $14.18 | $13.55 | $13.91 | $6.73 | 2,149,140 |
| 2017-05-08 | $14.05 | $14.14 | $13.80 | $13.80 | $6.68 | 1,996,640 |
| 2017-05-05 | $14.05 | $14.34 | $13.96 | $14.08 | $6.81 | 3,079,830 |
| 2017-05-04 | $14.28 | $14.42 | $14.17 | $14.17 | $6.86 | 1,972,760 |
| 2017-05-03 | $14.03 | $14.42 | $14.03 | $14.35 | $6.95 | 2,471,900 |
| 2017-05-02 | $14.15 | $14.34 | $13.99 | $14.06 | $6.81 | 1,834,270 |
| 2017-05-01 | $14.20 | $14.20 | $14.20 | $14.20 | $6.87 | 0 |
| 2017-04-28 | $14.05 | $14.33 | $14.04 | $14.20 | $6.87 | 1,999,780 |
| 2017-04-27 | $13.70 | $14.14 | $13.51 | $14.12 | $6.83 | 3,547,870 |
| 2017-04-26 | $13.42 | $13.96 | $13.40 | $13.82 | $6.69 | 3,128,050 |
| 2017-04-25 | $13.47 | $13.60 | $13.40 | $13.44 | $6.50 | 2,142,030 |
| 2017-04-24 | $13.94 | $13.94 | $13.34 | $13.42 | $6.50 | 2,213,430 |
| 2017-04-21 | $13.98 | $14.11 | $13.81 | $13.89 | $6.72 | 2,271,960 |
| 2017-04-20 | $13.98 | $14.08 | $13.83 | $14.06 | $6.81 | 2,401,360 |
| 2017-04-19 | $14.22 | $14.22 | $13.65 | $13.97 | $6.76 | 3,973,450 |
| 2017-04-18 | $14.67 | $14.71 | $14.26 | $14.26 | $6.90 | 3,574,300 |
| 2017-04-17 | $14.60 | $14.93 | $14.48 | $14.58 | $7.06 | 5,573,260 |
| 2017-04-14 | $14.52 | $14.57 | $14.26 | $14.37 | $6.96 | 3,237,790 |
| 2017-04-13 | $14.52 | $14.75 | $14.50 | $14.63 | $7.08 | 2,821,730 |
| 2017-04-12 | $14.85 | $14.88 | $14.55 | $14.59 | $7.06 | 3,679,260 |
| 2017-04-11 | $15.01 | $15.13 | $14.51 | $14.92 | $7.22 | 6,934,990 |
| 2017-04-10 | $15.53 | $15.54 | $14.92 | $15.08 | $7.30 | 4,826,470 |
| 2017-04-07 | $15.50 | $15.65 | $15.40 | $15.54 | $7.52 | 3,144,600 |
| 2017-04-06 | $15.68 | $15.73 | $15.45 | $15.48 | $7.49 | 3,601,690 |
| 2017-04-05 | $15.30 | $15.62 | $15.30 | $15.60 | $7.55 | 4,046,060 |
| 2017-04-04 | $15.27 | $15.27 | $15.27 | $15.27 | $7.39 | 0 |
| 2017-04-03 | $15.27 | $15.27 | $15.27 | $15.27 | $7.39 | 0 |
| 2017-03-31 | $15.18 | $15.44 | $15.18 | $15.27 | $7.39 | 3,586,180 |
| 2017-03-30 | $15.60 | $15.74 | $14.89 | $15.04 | $7.28 | 7,433,750 |
| 2017-03-29 | $16.02 | $16.17 | $15.69 | $15.69 | $7.59 | 5,595,720 |
| 2017-03-28 | $16.00 | $16.24 | $16.00 | $16.07 | $7.78 | 3,520,630 |
| 2017-03-27 | $16.49 | $16.49 | $16.07 | $16.10 | $7.79 | 4,788,650 |
| 2017-03-24 | $16.32 | $16.47 | $16.16 | $16.39 | $7.93 | 4,477,320 |
| 2017-03-23 | $16.30 | $16.55 | $16.10 | $16.31 | $7.89 | 5,423,630 |
| 2017-03-22 | $16.50 | $16.75 | $16.23 | $16.31 | $7.89 | 6,909,700 |
| 2017-03-21 | $16.61 | $16.77 | $16.45 | $16.65 | $8.06 | 7,610,620 |
| 2017-03-20 | $16.16 | $16.77 | $16.07 | $16.68 | $8.07 | 13,393,400 |
| 2017-03-17 | $15.87 | $16.40 | $15.87 | $16.07 | $7.78 | 11,957,260 |
| 2017-03-16 | $16.05 | $16.26 | $15.80 | $15.97 | $7.73 | 11,540,730 |
| 2017-03-15 | $16.30 | $16.65 | $15.72 | $15.97 | $7.73 | 17,281,610 |
| 2017-03-14 | $15.54 | $15.66 | $15.31 | $15.32 | $7.41 | 4,015,500 |
| 2017-03-13 | $15.41 | $15.50 | $15.15 | $15.48 | $7.49 | 3,431,210 |
| 2017-03-10 | $15.70 | $15.70 | $15.38 | $15.40 | $7.45 | 3,539,610 |
| 2017-03-09 | $15.60 | $15.75 | $15.49 | $15.60 | $7.55 | 3,883,980 |
| 2017-03-08 | $15.65 | $15.80 | $15.56 | $15.60 | $7.55 | 3,859,110 |
| 2017-03-07 | $15.86 | $15.88 | $15.56 | $15.68 | $7.59 | 5,734,350 |
| 2017-03-06 | $15.35 | $15.94 | $15.28 | $15.86 | $7.68 | 10,025,490 |
| 2017-03-03 | $14.88 | $15.35 | $14.67 | $15.13 | $7.32 | 5,087,100 |
| 2017-03-02 | $15.00 | $15.25 | $14.93 | $14.96 | $7.24 | 4,159,150 |
| 2017-03-01 | $14.98 | $15.20 | $14.88 | $14.92 | $7.22 | 3,465,470 |
| 2017-02-28 | $15.20 | $15.32 | $14.95 | $15.05 | $7.28 | 3,361,760 |
| 2017-02-27 | $15.14 | $15.54 | $15.04 | $15.18 | $7.35 | 6,442,200 |
| 2017-02-24 | $15.09 | $15.09 | $14.93 | $15.04 | $7.28 | 3,020,310 |
| 2017-02-23 | $15.20 | $15.25 | $14.95 | $15.10 | $7.31 | 3,637,270 |
| 2017-02-22 | $14.83 | $15.21 | $14.83 | $15.19 | $7.35 | 6,156,600 |
| 2017-02-21 | $14.82 | $15.18 | $14.76 | $14.81 | $7.17 | 6,263,250 |
| 2017-02-20 | $14.25 | $14.72 | $14.24 | $14.66 | $7.10 | 4,111,590 |
| 2017-02-17 | $14.68 | $14.95 | $14.30 | $14.35 | $6.95 | 6,106,250 |
| 2017-02-16 | $13.98 | $14.33 | $13.83 | $14.29 | $6.92 | 3,580,440 |
| 2017-02-15 | $14.30 | $14.43 | $13.90 | $13.94 | $6.75 | 3,513,360 |
| 2017-02-14 | $14.43 | $14.49 | $14.28 | $14.38 | $6.96 | 2,373,090 |
| 2017-02-13 | $14.33 | $14.59 | $14.22 | $14.49 | $7.01 | 3,032,260 |
| 2017-02-10 | $14.58 | $14.68 | $14.31 | $14.35 | $6.95 | 3,374,330 |
| 2017-02-09 | $14.51 | $14.79 | $14.51 | $14.63 | $7.08 | 3,837,400 |
| 2017-02-08 | $14.29 | $14.69 | $14.29 | $14.60 | $7.07 | 3,822,370 |
| 2017-02-07 | $14.20 | $14.53 | $14.10 | $14.28 | $6.91 | 3,555,430 |
| 2017-02-06 | $13.96 | $14.20 | $13.96 | $14.19 | $6.87 | 2,528,230 |
| 2017-02-03 | $13.98 | $14.12 | $13.90 | $14.02 | $6.79 | 2,556,840 |
| 2017-02-02 | $13.91 | $13.91 | $13.91 | $13.91 | $6.73 | 0 |
| 2017-02-01 | $13.91 | $13.91 | $13.91 | $13.91 | $6.73 | 0 |
| 2017-01-31 | $13.91 | $13.91 | $13.91 | $13.91 | $6.73 | 0 |
| 2017-01-30 | $13.91 | $13.91 | $13.91 | $13.91 | $6.73 | 0 |
| 2017-01-27 | $13.91 | $13.91 | $13.91 | $13.91 | $6.73 | 0 |
| 2017-01-26 | $13.92 | $13.96 | $13.80 | $13.91 | $6.73 | 1,601,670 |
| 2017-01-25 | $13.80 | $14.04 | $13.71 | $13.86 | $6.71 | 2,815,180 |
| 2017-01-24 | $13.93 | $14.06 | $13.68 | $13.79 | $6.67 | 2,412,500 |
| 2017-01-23 | $13.95 | $14.28 | $13.90 | $13.93 | $6.74 | 3,165,570 |
| 2017-01-20 | $13.60 | $14.05 | $13.51 | $13.92 | $6.74 | 3,314,050 |
| 2017-01-19 | $13.45 | $13.97 | $13.44 | $13.62 | $6.59 | 2,884,060 |
| 2017-01-18 | $13.82 | $13.82 | $13.42 | $13.42 | $6.50 | 2,457,440 |
| 2017-01-17 | $13.51 | $13.90 | $13.15 | $13.83 | $6.69 | 3,771,310 |
| 2017-01-16 | $13.93 | $14.50 | $12.59 | $13.81 | $6.68 | 6,934,900 |
| 2017-01-13 | $14.51 | $14.70 | $13.93 | $13.98 | $6.77 | 4,213,120 |
| 2017-01-12 | $14.55 | $14.92 | $14.55 | $14.62 | $7.08 | 2,901,830 |
| 2017-01-11 | $15.30 | $15.38 | $14.65 | $14.65 | $7.09 | 4,934,440 |
| 2017-01-10 | $15.26 | $15.48 | $15.18 | $15.34 | $7.42 | 3,311,790 |
| 2017-01-09 | $15.07 | $15.33 | $15.00 | $15.23 | $7.37 | 2,884,190 |
| 2017-01-06 | $15.50 | $15.54 | $15.12 | $15.13 | $7.32 | 4,282,710 |
| 2017-01-05 | $15.31 | $15.80 | $15.28 | $15.49 | $7.50 | 6,133,430 |
| 2017-01-04 | $15.20 | $15.50 | $15.07 | $15.35 | $7.43 | 4,916,510 |
| 2017-01-03 | $14.84 | $15.20 | $14.82 | $15.11 | $7.31 | 3,465,530 |
| 2017-01-02 | $14.81 | $14.81 | $14.81 | $14.81 | $7.17 | 0 |
| 2016-12-30 | $14.92 | $14.96 | $14.78 | $14.81 | $7.17 | 2,612,500 |
| 2016-12-29 | $14.90 | $15.09 | $14.79 | $14.83 | $7.18 | 3,955,340 |
| 2016-12-28 | $14.78 | $14.95 | $14.63 | $14.82 | $7.17 | 3,664,690 |
| 2016-12-27 | $14.70 | $14.87 | $14.58 | $14.75 | $7.14 | 4,020,030 |
| 2016-12-26 | $14.90 | $14.91 | $14.38 | $14.60 | $7.07 | 4,939,010 |
| 2016-12-23 | $15.06 | $15.19 | $14.97 | $14.98 | $7.25 | 3,269,040 |
| 2016-12-22 | $15.36 | $15.36 | $14.98 | $15.09 | $7.30 | 4,227,430 |
| 2016-12-21 | $15.25 | $15.47 | $15.12 | $15.30 | $7.41 | 4,665,990 |
| 2016-12-20 | $14.98 | $15.29 | $14.98 | $15.08 | $7.30 | 3,891,450 |
| 2016-12-19 | $15.72 | $15.72 | $15.11 | $15.15 | $7.33 | 5,749,270 |
| 2016-12-16 | $15.20 | $16.05 | $15.20 | $15.73 | $7.61 | 8,099,750 |
| 2016-12-15 | $15.00 | $15.99 | $14.50 | $15.41 | $7.46 | 10,193,680 |
| 2016-12-14 | $15.69 | $15.69 | $15.69 | $15.69 | $7.59 | 0 |
| 2016-12-13 | $15.69 | $15.69 | $15.69 | $15.69 | $7.59 | 0 |
| 2016-12-12 | $15.69 | $15.69 | $15.69 | $15.69 | $7.59 | 0 |
| 2016-12-09 | $15.69 | $15.69 | $15.69 | $15.69 | $7.59 | 0 |
| 2016-12-08 | $15.69 | $15.69 | $15.69 | $15.69 | $7.59 | 0 |
| 2016-12-07 | $15.46 | $15.71 | $15.32 | $15.69 | $7.59 | 4,128,330 |
| 2016-12-06 | $15.75 | $15.93 | $15.42 | $15.47 | $7.49 | 4,866,600 |
| 2016-12-05 | $15.40 | $15.87 | $15.21 | $15.74 | $7.62 | 5,068,610 |
| 2016-12-02 | $15.90 | $15.90 | $15.18 | $15.61 | $7.56 | 6,122,160 |
| 2016-12-01 | $15.50 | $15.94 | $15.45 | $15.80 | $7.65 | 7,355,420 |
| 2016-11-30 | $15.42 | $15.78 | $15.40 | $15.45 | $7.48 | 7,019,080 |
| 2016-11-29 | $16.50 | $16.55 | $15.70 | $15.79 | $7.64 | 11,218,270 |
| 2016-11-28 | $16.94 | $16.98 | $16.38 | $16.57 | $8.02 | 13,394,110 |
| 2016-11-25 | $16.95 | $17.57 | $16.77 | $16.97 | $8.21 | 26,740,480 |
| 2016-11-24 | $16.16 | $16.40 | $16.10 | $16.40 | $7.94 | 5,155,850 |
| 2016-11-23 | $16.50 | $16.62 | $16.21 | $16.23 | $7.86 | 5,669,690 |
| 2016-11-22 | $16.21 | $16.52 | $16.06 | $16.51 | $7.99 | 8,702,840 |
| 2016-11-21 | $16.18 | $16.51 | $16.15 | $16.24 | $7.86 | 4,615,310 |
| 2016-11-18 | $16.36 | $16.55 | $16.20 | $16.26 | $7.87 | 4,860,620 |
| 2016-11-17 | $16.60 | $16.70 | $16.27 | $16.36 | $7.92 | 7,568,980 |
| 2016-11-16 | $16.90 | $17.26 | $16.72 | $16.85 | $8.16 | 12,006,650 |
| 2016-11-15 | $16.50 | $16.85 | $16.45 | $16.84 | $8.15 | 7,575,170 |
| 2016-11-14 | $16.60 | $17.12 | $16.42 | $16.65 | $8.06 | 12,437,080 |
| 2016-11-11 | $15.73 | $16.66 | $15.71 | $16.52 | $8.00 | 14,497,820 |
| 2016-11-10 | $15.55 | $15.81 | $15.55 | $15.74 | $7.62 | 5,114,650 |
| 2016-11-09 | $15.80 | $15.88 | $15.34 | $15.50 | $7.50 | 5,959,820 |
| 2016-11-08 | $15.75 | $15.92 | $15.66 | $15.81 | $7.65 | 5,507,770 |
| 2016-11-07 | $15.82 | $15.97 | $15.67 | $15.77 | $7.63 | 5,133,820 |
| 2016-11-04 | $15.74 | $16.05 | $15.72 | $15.93 | $7.71 | 7,322,060 |
| 2016-11-03 | $15.75 | $16.04 | $15.46 | $15.83 | $7.66 | 9,570,310 |
| 2016-11-02 | $15.66 | $15.97 | $15.61 | $15.78 | $7.64 | 6,575,190 |
| 2016-11-01 | $15.52 | $15.91 | $15.44 | $15.81 | $7.65 | 7,831,160 |
| 2016-10-31 | $15.56 | $15.60 | $15.06 | $15.50 | $7.50 | 0 |
| 2016-10-28 | $16.56 | $16.69 | $15.55 | $15.55 | $7.53 | 16,706,480 |
| 2016-10-27 | $16.55 | $16.85 | $16.35 | $16.69 | $8.08 | 9,463,850 |
| 2016-10-26 | $17.10 | $17.35 | $16.59 | $16.66 | $8.06 | 12,850,280 |
| 2016-10-25 | $16.90 | $17.38 | $16.70 | $17.28 | $8.36 | 18,213,630 |
| 2016-10-24 | $16.91 | $17.17 | $16.75 | $16.94 | $8.20 | 14,173,300 |
| 2016-10-21 | $16.38 | $16.95 | $16.05 | $16.91 | $8.18 | 14,670,600 |
| 2016-10-20 | $16.56 | $17.05 | $16.50 | $16.52 | $8.00 | 12,074,190 |
| 2016-10-19 | $16.52 | $16.93 | $16.32 | $16.56 | $8.02 | 11,907,870 |
| 2016-10-18 | $16.17 | $16.52 | $15.95 | $16.50 | $7.99 | 11,303,440 |
| 2016-10-17 | $16.79 | $16.80 | $16.17 | $16.25 | $7.86 | 14,000,440 |
| 2016-10-14 | $17.23 | $17.34 | $16.68 | $16.81 | $8.14 | 15,854,960 |
| 2016-10-13 | $16.57 | $17.42 | $16.46 | $17.41 | $8.43 | 22,776,480 |
| 2016-10-12 | $16.85 | $17.28 | $16.60 | $16.62 | $8.04 | 17,762,920 |
| 2016-10-11 | $16.69 | $17.17 | $16.62 | $16.98 | $8.22 | 18,223,340 |
| 2016-10-10 | $16.11 | $16.88 | $16.11 | $16.78 | $8.12 | 17,653,660 |
| 2016-10-07 | $16.26 | $16.26 | $16.26 | $16.26 | $7.87 | 0 |
| 2016-10-06 | $16.26 | $16.26 | $16.26 | $16.26 | $7.87 | 0 |
| 2016-10-05 | $16.26 | $16.26 | $16.26 | $16.26 | $7.87 | 0 |
| 2016-10-04 | $16.26 | $16.26 | $16.26 | $16.26 | $7.87 | 0 |
| 2016-10-03 | $16.26 | $16.26 | $16.26 | $16.26 | $7.87 | 0 |
| 2016-09-30 | $16.70 | $16.85 | $16.10 | $16.26 | $7.87 | 17,841,420 |
| 2016-09-29 | $16.88 | $17.14 | $16.52 | $16.70 | $8.08 | 19,470,490 |
| 2016-09-28 | $16.84 | $17.46 | $16.70 | $16.87 | $8.17 | 21,107,890 |
| 2016-09-27 | $17.68 | $17.88 | $16.30 | $16.82 | $8.14 | 32,842,800 |
| 2016-09-26 | $17.90 | $18.38 | $17.41 | $17.70 | $8.57 | 26,407,320 |
| 2016-09-23 | $18.85 | $19.20 | $17.90 | $18.00 | $8.71 | 33,252,340 |
| 2016-09-22 | $18.95 | $19.52 | $18.18 | $19.08 | $9.23 | 44,830,340 |
| 2016-09-21 | $18.93 | $19.39 | $18.32 | $18.67 | $9.04 | 42,827,560 |
| 2016-09-20 | $17.60 | $19.72 | $17.42 | $18.86 | $9.13 | 55,004,770 |
| 2016-09-19 | $18.32 | $18.32 | $17.01 | $17.93 | $8.68 | 55,066,480 |
| 2016-09-16 | $16.65 | $16.65 | $16.65 | $16.65 | $8.06 | 0 |
| 2016-09-15 | $16.65 | $16.65 | $16.65 | $16.65 | $8.06 | 0 |
| 2016-09-14 | $16.65 | $16.65 | $16.65 | $16.65 | $8.06 | 225,860 |
| 2016-09-13 | $15.14 | $15.14 | $15.14 | $15.14 | $7.33 | 711,300 |
| 2016-09-12 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-09-09 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-09-08 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-09-07 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-09-06 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-09-05 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-09-02 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-09-01 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-31 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-30 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-29 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-26 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-25 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-24 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-23 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-22 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-19 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-18 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-17 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-16 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-15 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-12 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-11 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-10 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-09 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-08 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-05 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-04 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-03 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-02 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-08-01 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-29 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-28 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-27 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-26 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-25 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-22 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-21 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-20 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-19 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-18 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-15 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-14 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-13 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-12 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-11 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-08 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-07 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-06 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-05 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-04 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-07-01 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-30 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-29 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-28 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-27 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-24 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-23 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-22 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-21 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-20 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-17 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-16 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-15 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-14 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-13 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-10 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-09 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-08 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-07 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-06 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-03 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-02 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-06-01 | $13.96 | $13.96 | $13.96 | $13.96 | $6.76 | 0 |
| 2016-05-31 | $13.96 | $13.96 | $13.96 | $13.96 | $6.66 | 0 |
| 2016-05-30 | $13.96 | $13.96 | $13.96 | $13.96 | $6.66 | 0 |
| 2016-05-27 | $13.96 | $13.96 | $13.96 | $13.96 | $6.66 | 0 |
| 2016-05-26 | $13.96 | $13.96 | $13.96 | $13.96 | $6.66 | 0 |
| 2016-05-25 | $13.96 | $13.96 | $13.96 | $13.96 | $6.66 | 0 |
| 2016-05-24 | $13.96 | $13.96 | $13.96 | $13.96 | $6.66 | 0 |
| 2016-05-23 | $13.96 | $13.96 | $13.96 | $13.96 | $6.66 | 0 |
| 2016-05-20 | $13.31 | $14.70 | $13.30 | $13.96 | $6.66 | 21,258,560 |
| 2016-05-19 | $12.40 | $13.95 | $12.38 | $13.90 | $6.63 | 20,347,710 |
| 2016-05-18 | $12.19 | $13.26 | $12.19 | $12.75 | $6.08 | 26,378,260 |
| 2016-05-17 | $11.90 | $12.25 | $11.84 | $12.05 | $5.75 | 6,112,000 |
| 2016-05-16 | $11.55 | $12.00 | $11.46 | $11.99 | $5.72 | 5,358,350 |
| 2016-05-13 | $11.45 | $11.74 | $11.33 | $11.59 | $5.53 | 6,839,890 |
| 2016-05-12 | $11.42 | $11.65 | $11.02 | $11.51 | $5.49 | 6,905,340 |
| 2016-05-11 | $11.94 | $12.15 | $11.74 | $11.83 | $5.64 | 7,860,690 |
| 2016-05-10 | $11.92 | $12.02 | $11.61 | $11.70 | $5.58 | 4,529,500 |
| 2016-05-09 | $12.48 | $12.89 | $11.77 | $11.81 | $5.64 | 8,492,340 |
| 2016-05-06 | $14.30 | $14.50 | $12.84 | $12.86 | $6.14 | 10,087,440 |
| 2016-05-05 | $14.48 | $14.49 | $14.06 | $14.27 | $6.81 | 4,468,780 |
| 2016-05-04 | $14.38 | $14.63 | $14.30 | $14.44 | $6.89 | 5,533,670 |
| 2016-05-03 | $14.00 | $14.50 | $13.82 | $14.50 | $6.92 | 7,061,840 |
| 2016-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $6.68 | 0 |
| 2016-04-29 | $13.89 | $14.18 | $13.80 | $14.00 | $6.68 | 4,581,860 |
| 2016-04-28 | $13.90 | $14.06 | $13.40 | $13.99 | $6.68 | 5,672,010 |
| 2016-04-27 | $13.74 | $14.32 | $13.74 | $13.81 | $6.59 | 7,035,130 |
| 2016-04-26 | $13.48 | $13.79 | $13.28 | $13.74 | $6.56 | 4,997,050 |
| 2016-04-25 | $13.55 | $14.00 | $13.35 | $13.49 | $6.44 | 4,324,120 |
| 2016-04-22 | $13.85 | $14.36 | $13.21 | $13.81 | $6.59 | 8,130,620 |
| 2016-04-21 | $13.85 | $14.75 | $13.53 | $14.15 | $6.75 | 14,640,150 |
| 2016-04-20 | $14.10 | $14.55 | $13.00 | $14.01 | $6.69 | 16,228,520 |
| 2016-04-19 | $14.12 | $14.47 | $13.72 | $14.01 | $6.69 | 7,523,470 |
| 2016-04-18 | $13.55 | $14.28 | $13.01 | $14.14 | $6.75 | 10,093,100 |
| 2016-04-15 | $13.38 | $13.59 | $13.24 | $13.55 | $6.47 | 7,042,940 |
| 2016-04-14 | $13.08 | $13.50 | $12.95 | $13.46 | $6.42 | 9,215,930 |
| 2016-04-13 | $12.71 | $13.14 | $12.71 | $12.92 | $6.16 | 6,318,940 |
| 2016-04-12 | $12.89 | $13.02 | $12.60 | $12.71 | $6.06 | 3,844,700 |
| 2016-04-11 | $12.65 | $13.19 | $12.58 | $12.92 | $6.16 | 5,741,750 |
| 2016-04-08 | $12.42 | $12.69 | $12.20 | $12.58 | $6.00 | 5,419,350 |
| 2016-04-07 | $13.05 | $13.10 | $12.70 | $12.71 | $6.06 | 6,446,930 |
| 2016-04-06 | $13.02 | $13.09 | $12.79 | $13.00 | $6.20 | 7,258,210 |
| 2016-04-05 | $12.82 | $13.26 | $12.78 | $13.02 | $6.21 | 8,715,450 |
| 2016-04-04 | $12.85 | $12.85 | $12.85 | $12.85 | $6.13 | 0 |
| 2016-04-01 | $12.90 | $12.94 | $12.52 | $12.85 | $6.13 | 9,246,170 |
| 2016-03-31 | $13.29 | $13.48 | $12.75 | $13.00 | $6.20 | 14,324,940 |
| 2016-03-30 | $12.10 | $13.21 | $12.06 | $13.21 | $6.30 | 10,381,260 |
| 2016-03-29 | $12.30 | $12.60 | $11.83 | $12.01 | $5.73 | 5,002,740 |
| 2016-03-28 | $12.55 | $12.75 | $12.12 | $12.40 | $5.92 | 9,325,480 |
| 2016-03-25 | $11.86 | $12.59 | $11.75 | $12.58 | $6.00 | 7,444,110 |
| 2016-03-24 | $12.20 | $12.65 | $11.88 | $11.88 | $5.67 | 6,551,890 |
| 2016-03-23 | $11.89 | $12.44 | $11.77 | $12.42 | $5.93 | 7,120,430 |
| 2016-03-22 | $11.68 | $12.19 | $11.51 | $11.86 | $5.66 | 9,380,760 |
| 2016-03-21 | $11.64 | $11.78 | $11.51 | $11.73 | $5.60 | 8,969,370 |
| 2016-03-18 | $11.05 | $11.67 | $11.05 | $11.45 | $5.46 | 8,160,400 |
| 2016-03-17 | $10.68 | $11.17 | $10.60 | $11.13 | $5.31 | 7,165,660 |
| 2016-03-16 | $10.98 | $11.10 | $10.51 | $10.63 | $5.07 | 6,550,380 |
| 2016-03-15 | $10.65 | $10.93 | $10.50 | $10.60 | $5.06 | 6,098,180 |
| 2016-03-14 | $10.26 | $10.88 | $10.26 | $10.54 | $5.03 | 6,683,740 |
| 2016-03-11 | $10.01 | $10.19 | $9.82 | $10.11 | $4.82 | 2,230,980 |
| 2016-03-10 | $10.17 | $10.32 | $10.00 | $10.06 | $4.80 | 2,505,020 |
| 2016-03-09 | $10.17 | $10.56 | $10.13 | $10.23 | $4.88 | 3,075,230 |
| 2016-03-08 | $10.28 | $10.60 | $9.80 | $10.56 | $5.04 | 5,805,900 |
| 2016-03-07 | $10.01 | $10.32 | $10.01 | $10.22 | $4.88 | 4,423,980 |
| 2016-03-04 | $10.44 | $10.78 | $9.78 | $9.87 | $4.71 | 7,151,920 |
| 2016-03-03 | $10.58 | $10.99 | $10.45 | $10.63 | $5.07 | 7,752,440 |
| 2016-03-02 | $9.98 | $10.62 | $9.81 | $10.60 | $5.06 | 9,771,870 |
| 2016-03-01 | $10.14 | $10.28 | $9.28 | $10.10 | $4.82 | 9,752,760 |
| 2016-02-29 | $11.00 | $11.10 | $10.08 | $10.08 | $4.81 | 7,928,570 |
| 2016-02-26 | $11.45 | $11.71 | $10.62 | $11.20 | $5.34 | 6,756,880 |
| 2016-02-25 | $12.79 | $12.79 | $11.46 | $11.46 | $5.47 | 5,891,820 |
| 2016-02-24 | $12.62 | $12.84 | $12.23 | $12.73 | $6.07 | 5,271,890 |
| 2016-02-23 | $13.00 | $13.04 | $12.50 | $12.78 | $6.10 | 4,747,590 |
| 2016-02-22 | $12.95 | $13.16 | $12.77 | $12.98 | $6.19 | 4,103,380 |
| 2016-02-19 | $12.65 | $12.90 | $12.57 | $12.76 | $6.09 | 3,919,900 |
| 2016-02-18 | $13.00 | $13.00 | $12.63 | $12.68 | $6.05 | 4,545,490 |
| 2016-02-17 | $12.69 | $12.90 | $12.37 | $12.88 | $6.15 | 6,009,460 |
| 2016-02-16 | $12.13 | $12.75 | $12.06 | $12.70 | $6.06 | 4,623,630 |
| 2016-02-15 | $11.55 | $12.08 | $11.42 | $12.05 | $5.75 | 2,990,060 |
| 2016-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $5.73 | 0 |
| 2016-02-11 | $12.00 | $12.00 | $12.00 | $12.00 | $5.73 | 0 |
| 2016-02-10 | $12.00 | $12.00 | $12.00 | $12.00 | $5.73 | 0 |
| 2016-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $5.73 | 0 |
| 2016-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $5.73 | 0 |
| 2016-02-05 | $12.44 | $12.80 | $12.00 | $12.00 | $5.73 | 3,193,230 |
| 2016-02-04 | $12.13 | $12.58 | $12.13 | $12.26 | $5.85 | 3,905,880 |
| 2016-02-03 | $12.00 | $12.24 | $11.90 | $12.18 | $5.81 | 4,046,030 |
| 2016-02-02 | $11.47 | $12.36 | $11.40 | $12.18 | $5.81 | 3,719,950 |
| 2016-02-01 | $11.35 | $11.77 | $11.00 | $11.58 | $5.53 | 4,533,670 |
| 2016-01-29 | $10.64 | $11.59 | $10.64 | $11.42 | $5.45 | 4,786,540 |
| 2016-01-28 | $10.95 | $11.40 | $10.50 | $10.80 | $5.15 | 8,625,810 |
| 2016-01-27 | $11.10 | $11.15 | $9.95 | $10.80 | $5.15 | 8,781,350 |
| 2016-01-26 | $12.00 | $12.08 | $10.98 | $10.98 | $5.24 | 8,199,670 |
| 2016-01-25 | $12.19 | $12.41 | $11.87 | $12.20 | $5.82 | 6,489,740 |
| 2016-01-22 | $11.85 | $12.25 | $11.62 | $12.07 | $5.76 | 5,714,030 |
| 2016-01-21 | $11.76 | $12.58 | $11.51 | $11.78 | $5.62 | 9,551,750 |
| 2016-01-20 | $12.02 | $12.59 | $11.70 | $11.94 | $5.70 | 7,784,460 |
| 2016-01-19 | $11.38 | $12.27 | $11.28 | $12.20 | $5.82 | 7,460,340 |
| 2016-01-18 | $11.28 | $11.75 | $10.70 | $11.45 | $5.46 | 8,946,470 |
| 2016-01-15 | $11.94 | $12.47 | $11.06 | $11.28 | $5.38 | 7,906,750 |
| 2016-01-14 | $11.00 | $12.23 | $10.98 | $12.15 | $5.80 | 6,598,310 |
| 2016-01-13 | $11.80 | $12.33 | $11.41 | $11.50 | $5.49 | 7,672,950 |
| 2016-01-12 | $12.01 | $12.19 | $11.02 | $11.74 | $5.60 | 7,866,080 |
| 2016-01-11 | $12.89 | $12.89 | $11.88 | $11.88 | $5.67 | 9,127,350 |
| 2016-01-08 | $13.63 | $13.79 | $12.21 | $13.20 | $6.30 | 9,968,450 |
| 2016-01-07 | $14.10 | $14.33 | $13.11 | $13.12 | $6.26 | 2,113,700 |
| 2016-01-06 | $14.20 | $14.75 | $14.04 | $14.57 | $6.95 | 6,006,690 |
| 2016-01-05 | $13.48 | $14.98 | $13.10 | $14.03 | $6.69 | 11,611,260 |
| 2016-01-04 | $16.10 | $16.26 | $14.49 | $14.49 | $6.91 | 6,673,570 |
| 2016-01-01 | $16.10 | $16.10 | $16.10 | $16.10 | $7.68 | 0 |
| 2015-12-31 | $16.67 | $16.86 | $16.02 | $16.10 | $7.68 | 5,887,190 |
| 2015-12-30 | $17.00 | $17.14 | $16.35 | $16.68 | $7.96 | 11,695,660 |
| 2015-12-29 | $15.50 | $17.20 | $15.45 | $17.03 | $8.13 | 15,275,390 |
| 2015-12-28 | $16.28 | $16.55 | $15.63 | $15.67 | $7.48 | 8,791,150 |
| 2015-12-25 | $16.13 | $16.65 | $16.03 | $16.25 | $7.75 | 6,855,780 |
| 2015-12-24 | $15.65 | $16.25 | $15.48 | $16.12 | $7.69 | 6,775,860 |
| 2015-12-23 | $16.61 | $16.74 | $15.60 | $15.76 | $7.52 | 9,532,140 |
| 2015-12-22 | $16.63 | $16.84 | $16.23 | $16.60 | $7.92 | 5,328,290 |
| 2015-12-21 | $16.55 | $16.96 | $16.23 | $16.57 | $7.91 | 6,816,820 |
| 2015-12-18 | $16.89 | $17.58 | $16.48 | $16.49 | $7.87 | 10,057,000 |
| 2015-12-17 | $16.17 | $17.55 | $16.06 | $17.24 | $8.23 | 12,198,670 |
| 2015-12-16 | $15.55 | $16.05 | $15.40 | $16.05 | $7.66 | 9,421,730 |
| 2015-12-15 | $15.25 | $15.90 | $15.15 | $15.55 | $7.42 | 7,532,800 |
| 2015-12-14 | $14.83 | $15.65 | $13.99 | $15.58 | $7.43 | 15,416,520 |
| 2015-12-11 | $16.00 | $16.97 | $15.22 | $15.42 | $7.36 | 18,255,010 |
| 2015-12-10 | $15.08 | $15.68 | $14.95 | $15.65 | $7.47 | 8,982,200 |
| 2015-12-09 | $15.43 | $15.53 | $14.91 | $15.15 | $7.23 | 8,465,920 |
| 2015-12-08 | $15.01 | $15.93 | $14.76 | $15.57 | $7.43 | 12,772,820 |
| 2015-12-07 | $14.55 | $15.35 | $14.01 | $15.08 | $7.20 | 11,577,120 |
| 2015-12-04 | $14.11 | $14.51 | $13.81 | $14.46 | $6.90 | 10,706,260 |
| 2015-12-03 | $13.90 | $14.37 | $13.71 | $14.28 | $6.81 | 8,995,980 |
| 2015-12-02 | $13.92 | $14.13 | $13.00 | $13.98 | $6.67 | 7,383,950 |
| 2015-12-01 | $13.65 | $14.17 | $13.42 | $14.05 | $6.70 | 9,183,740 |
| 2015-11-30 | $13.58 | $14.00 | $12.26 | $13.76 | $6.57 | 13,253,970 |
| 2015-11-27 | $14.57 | $15.00 | $13.37 | $13.46 | $6.42 | 13,227,670 |
| 2015-11-26 | $14.90 | $15.40 | $14.68 | $14.85 | $7.09 | 9,720,020 |
| 2015-11-25 | $14.79 | $15.15 | $14.60 | $14.85 | $7.09 | 7,058,720 |
| 2015-11-24 | $14.07 | $15.10 | $13.87 | $14.85 | $7.09 | 10,900,450 |
| 2015-11-23 | $14.25 | $14.97 | $13.97 | $14.30 | $6.82 | 14,209,720 |
| 2015-11-20 | $13.88 | $14.55 | $13.85 | $14.25 | $6.80 | 13,290,380 |
| 2015-11-19 | $13.01 | $13.95 | $13.01 | $13.80 | $6.58 | 11,224,080 |
| 2015-11-18 | $13.75 | $13.75 | $13.00 | $13.03 | $6.22 | 9,330,720 |
| 2015-11-17 | $13.95 | $14.44 | $13.42 | $13.53 | $6.46 | 13,309,630 |
| 2015-11-16 | $13.02 | $14.20 | $13.02 | $13.98 | $6.67 | 12,985,200 |
| 2015-11-13 | $12.72 | $13.85 | $12.71 | $13.50 | $6.44 | 18,804,480 |
| 2015-11-12 | $13.20 | $13.64 | $12.82 | $13.10 | $6.25 | 25,188,520 |
| 2015-11-11 | $12.38 | $13.02 | $12.38 | $13.02 | $6.21 | 10,600,670 |
| 2015-11-10 | $11.80 | $12.26 | $11.58 | $11.84 | $5.65 | 11,049,450 |
| 2015-11-09 | $11.44 | $11.96 | $11.22 | $11.83 | $5.64 | 14,993,760 |
| 2015-11-06 | $11.04 | $11.97 | $11.04 | $11.54 | $5.51 | 15,039,290 |
| 2015-11-05 | $11.27 | $11.38 | $10.85 | $11.03 | $5.26 | 13,468,670 |
| 2015-11-04 | $10.54 | $11.30 | $10.48 | $11.27 | $5.38 | 14,614,160 |
| 2015-11-03 | $10.45 | $10.65 | $10.26 | $10.46 | $4.99 | 7,934,320 |
| 2015-11-02 | $10.50 | $10.86 | $10.28 | $10.39 | $4.96 | 9,542,210 |
| 2015-10-30 | $10.87 | $11.16 | $10.60 | $10.83 | $5.17 | 10,772,050 |
| 2015-10-29 | $10.65 | $11.26 | $10.56 | $10.92 | $5.21 | 13,240,550 |
| 2015-10-28 | $10.60 | $11.06 | $10.52 | $10.60 | $5.06 | 14,539,900 |
| 2015-10-27 | $10.50 | $10.94 | $10.06 | $10.77 | $5.14 | 12,873,740 |
| 2015-10-26 | $10.62 | $10.88 | $10.30 | $10.77 | $5.14 | 14,762,400 |
| 2015-10-23 | $10.10 | $10.58 | $9.99 | $10.51 | $5.01 | 13,310,060 |
| 2015-10-22 | $9.56 | $10.05 | $9.56 | $10.03 | $4.79 | 11,039,260 |
| 2015-10-21 | $10.58 | $10.61 | $9.51 | $9.52 | $4.54 | 16,816,990 |
| 2015-10-20 | $10.17 | $10.62 | $10.11 | $10.57 | $5.04 | 11,691,630 |
| 2015-10-19 | $10.42 | $10.62 | $10.03 | $10.26 | $4.90 | 12,477,750 |
| 2015-10-16 | $10.30 | $10.43 | $9.97 | $10.42 | $4.97 | 13,912,830 |
| 2015-10-15 | $9.80 | $10.26 | $9.76 | $10.26 | $4.90 | 11,509,810 |
| 2015-10-14 | $10.20 | $10.34 | $9.92 | $9.92 | $4.73 | 15,143,410 |
| 2015-10-13 | $9.59 | $10.35 | $9.55 | $10.35 | $4.94 | 18,081,470 |
| 2015-10-12 | $9.26 | $9.75 | $9.25 | $9.69 | $4.62 | 11,615,600 |
| 2015-10-09 | $9.04 | $9.31 | $9.01 | $9.23 | $4.40 | 8,763,400 |
| 2015-10-08 | $8.98 | $9.16 | $8.87 | $9.06 | $4.32 | 10,542,820 |
| 2015-10-07 | $8.69 | $8.69 | $8.69 | $8.69 | $4.15 | 0 |
| 2015-10-06 | $8.69 | $8.69 | $8.69 | $8.69 | $4.15 | 0 |
| 2015-10-05 | $8.69 | $8.69 | $8.69 | $8.69 | $4.15 | 0 |
| 2015-10-02 | $8.69 | $8.69 | $8.69 | $8.69 | $4.15 | 0 |
| 2015-10-01 | $8.69 | $8.69 | $8.69 | $8.69 | $4.15 | 0 |
| 2015-09-30 | $8.75 | $8.80 | $8.58 | $8.69 | $4.15 | 5,956,610 |
| 2015-09-29 | $8.57 | $8.70 | $8.46 | $8.68 | $4.14 | 6,417,550 |
| 2015-09-28 | $8.49 | $8.75 | $8.35 | $8.74 | $4.17 | 6,041,090 |
| 2015-09-25 | $8.82 | $8.90 | $8.31 | $8.40 | $4.01 | 11,013,850 |
| 2015-09-24 | $8.76 | $8.98 | $8.64 | $8.92 | $4.26 | 7,852,090 |
| 2015-09-23 | $8.51 | $9.13 | $8.49 | $8.73 | $4.17 | 10,754,160 |
| 2015-09-22 | $8.78 | $8.87 | $8.50 | $8.71 | $4.16 | 13,121,070 |
| 2015-09-21 | $8.09 | $8.70 | $8.02 | $8.67 | $4.14 | 9,369,260 |
| 2015-09-18 | $8.10 | $8.30 | $8.00 | $8.23 | $3.93 | 6,987,960 |
| 2015-09-17 | $8.12 | $8.51 | $7.93 | $8.02 | $3.83 | 11,702,930 |
| 2015-09-16 | $7.53 | $8.22 | $7.50 | $8.22 | $3.92 | 9,212,970 |
| 2015-09-15 | $7.72 | $7.93 | $7.35 | $7.47 | $3.56 | 8,890,490 |
| 2015-09-14 | $8.86 | $8.93 | $7.97 | $7.97 | $3.80 | 12,944,530 |
| 2015-09-11 | $8.76 | $8.99 | $8.51 | $8.85 | $4.22 | 10,583,340 |
| 2015-09-10 | $8.74 | $8.98 | $8.60 | $8.78 | $4.19 | 7,940,570 |
| 2015-09-09 | $8.64 | $9.03 | $8.52 | $8.85 | $4.22 | 12,621,410 |
| 2015-09-08 | $7.90 | $8.57 | $7.82 | $8.55 | $4.08 | 9,164,020 |
| 2015-09-07 | $7.95 | $8.28 | $7.83 | $7.96 | $3.80 | 7,951,410 |
| 2015-09-04 | $7.70 | $7.70 | $7.70 | $7.70 | $3.67 | 0 |
| 2015-09-03 | $7.70 | $7.70 | $7.70 | $7.70 | $3.67 | 0 |
| 2015-09-02 | $7.66 | $8.28 | $7.52 | $7.70 | $3.67 | 8,205,930 |
| 2015-09-01 | $8.66 | $8.76 | $7.94 | $8.00 | $3.82 | 10,248,780 |
| 2015-08-31 | $9.20 | $9.30 | $8.81 | $8.82 | $4.21 | 9,156,190 |
| 2015-08-28 | $8.90 | $9.38 | $8.81 | $9.38 | $4.48 | 12,053,070 |
| 2015-08-27 | $8.56 | $8.80 | $8.15 | $8.75 | $4.18 | 10,074,000 |
| 2015-08-26 | $8.71 | $9.24 | $8.07 | $8.28 | $3.95 | 15,543,130 |
| 2015-08-25 | $8.69 | $9.15 | $8.67 | $8.67 | $4.14 | 10,750,950 |
| 2015-08-24 | $10.12 | $10.39 | $9.63 | $9.63 | $4.60 | 10,013,860 |
| 2015-08-21 | $11.21 | $11.53 | $10.63 | $10.70 | $5.11 | 11,168,860 |
| 2015-08-20 | $11.54 | $12.18 | $11.39 | $11.55 | $5.51 | 15,018,720 |
| 2015-08-19 | $10.90 | $11.79 | $10.48 | $11.64 | $5.55 | 17,254,810 |
| 2015-08-18 | $12.55 | $12.97 | $11.34 | $11.34 | $5.41 | 20,948,720 |
| 2015-08-17 | $12.09 | $12.78 | $12.00 | $12.60 | $6.01 | 14,036,280 |
| 2015-08-14 | $12.13 | $12.34 | $11.98 | $12.08 | $5.76 | 13,841,840 |
| 2015-08-13 | $11.63 | $11.98 | $11.40 | $11.97 | $5.71 | 12,948,420 |
| 2015-08-12 | $11.74 | $11.97 | $11.53 | $11.61 | $5.54 | 11,469,360 |
| 2015-08-11 | $11.80 | $12.09 | $11.70 | $11.80 | $5.63 | 15,672,910 |
| 2015-08-10 | $11.41 | $12.06 | $11.33 | $11.89 | $5.67 | 15,796,660 |
Hunan Zhongke Electric CompanyLtd (300035) News Headlines
Recent Hunan Zhongke Electric CompanyLtd (300035) News
Similar Companies to Hunan Zhongke Electric CompanyLtd (300035) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |