Zhuhai Orbita Aerospace Science Technology Company Ltd (300053) Exchange: SHE
Data as of July 17, 2025
$12.75 ($-0.17) -1.32%
Zhuhai Orbita Aerospace Science Technology Company Ltd - Daily Information
Click for more stock information on Zhuhai Orbita Aerospace Science Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.86 |
| Previous Close | $12.75 |
| High | $12.99 |
| Low | $12.71 |
| Adjusted Open | $12.86 |
| Previous Adjusted Close | $12.75 |
| Adjusted High | $12.99 |
| Adjusted Low | $12.71 |
About Zhuhai Orbita Aerospace Science Technology Company Ltd (300053)
Invest in Zhuhai Orbita Aerospace Science Technology Company Ltd (300053)
Historical Stock Data for Zhuhai Orbita Aerospace Science Technology Company Ltd (300053)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.86 | $12.99 | $12.71 | $12.75 | $12.75 | 13,366,380 |
| 2025-07-08 | $12.70 | $12.95 | $12.62 | $12.92 | $12.92 | 14,217,650 |
| 2025-07-07 | $12.78 | $12.80 | $12.59 | $12.70 | $12.70 | 10,987,100 |
| 2025-07-04 | $13.11 | $13.13 | $12.76 | $12.78 | $12.78 | 19,181,300 |
| 2025-07-03 | $12.82 | $13.48 | $12.82 | $13.10 | $13.10 | 28,146,050 |
| 2025-07-02 | $13.06 | $13.12 | $12.76 | $12.85 | $12.85 | 21,178,600 |
| 2025-07-01 | $13.06 | $13.55 | $13.02 | $13.21 | $13.21 | 30,262,600 |
| 2025-06-30 | $13.26 | $13.48 | $13.11 | $13.20 | $13.20 | 32,666,800 |
| 2025-06-27 | $13.05 | $13.17 | $12.96 | $13.00 | $13.00 | 21,073,800 |
| 2025-06-26 | $13.00 | $13.22 | $12.90 | $13.02 | $13.02 | 26,671,620 |
| 2025-06-25 | $12.81 | $13.05 | $12.73 | $13.00 | $13.00 | 21,935,730 |
| 2025-06-24 | $12.62 | $12.87 | $12.61 | $12.82 | $12.82 | 15,488,230 |
| 2025-06-23 | $12.16 | $12.69 | $12.10 | $12.68 | $12.68 | 16,291,100 |
| 2025-06-20 | $12.44 | $12.57 | $12.21 | $12.23 | $12.23 | 11,176,880 |
| 2025-06-19 | $12.80 | $12.84 | $12.41 | $12.44 | $12.44 | 17,870,750 |
| 2025-06-18 | $12.71 | $12.92 | $12.63 | $12.87 | $12.87 | 17,652,300 |
| 2025-06-17 | $12.66 | $12.81 | $12.59 | $12.77 | $12.77 | 14,858,140 |
| 2025-06-13 | $12.64 | $12.76 | $12.41 | $12.57 | $12.57 | 17,520,600 |
| 2025-06-12 | $12.78 | $12.89 | $12.63 | $12.72 | $12.72 | 14,799,920 |
| 2025-06-11 | $12.93 | $13.01 | $12.80 | $12.84 | $12.84 | 17,991,000 |
| 2025-06-10 | $13.17 | $13.36 | $12.82 | $12.95 | $12.95 | 27,962,570 |
| 2025-06-09 | $13.21 | $13.28 | $12.98 | $13.16 | $13.16 | 22,884,600 |
| 2025-06-06 | $13.15 | $13.58 | $12.96 | $13.00 | $13.00 | 35,014,800 |
| 2025-06-05 | $12.63 | $13.36 | $12.53 | $13.19 | $13.19 | 49,614,290 |
| 2025-06-04 | $12.51 | $12.98 | $12.43 | $12.65 | $12.65 | 25,150,900 |
| 2025-06-03 | $12.45 | $12.80 | $12.43 | $12.53 | $12.53 | 22,860,700 |
| 2025-05-30 | $12.60 | $12.76 | $12.41 | $12.52 | $12.52 | 26,241,950 |
| 2025-05-29 | $12.05 | $12.90 | $12.05 | $12.74 | $12.74 | 40,018,800 |
| 2025-05-28 | $12.11 | $12.21 | $11.87 | $11.95 | $11.95 | 11,048,600 |
| 2025-05-27 | $12.09 | $12.33 | $11.92 | $12.13 | $12.13 | 12,333,100 |
| 2025-05-26 | $11.81 | $12.16 | $11.80 | $12.14 | $12.14 | 13,663,860 |
| 2025-05-23 | $12.10 | $12.16 | $11.78 | $11.78 | $11.78 | 16,859,010 |
| 2025-05-22 | $12.17 | $12.50 | $12.12 | $12.16 | $12.16 | 13,998,600 |
| 2025-05-21 | $12.41 | $12.44 | $12.20 | $12.21 | $12.21 | 13,230,200 |
| 2025-05-20 | $12.42 | $12.53 | $12.31 | $12.50 | $12.50 | 12,730,000 |
| 2025-05-19 | $12.30 | $12.58 | $12.17 | $12.48 | $12.48 | 16,184,450 |
| 2025-05-16 | $12.24 | $12.68 | $12.05 | $12.30 | $12.30 | 23,531,660 |
| 2025-05-15 | $12.65 | $13.33 | $12.41 | $12.43 | $12.43 | 39,777,500 |
| 2025-05-14 | $12.55 | $12.61 | $12.29 | $12.43 | $12.43 | 14,883,860 |
| 2025-05-13 | $12.89 | $12.93 | $12.45 | $12.48 | $12.48 | 20,151,970 |
| 2025-05-12 | $12.43 | $12.96 | $12.38 | $12.73 | $12.73 | 31,819,000 |
| 2025-05-09 | $12.60 | $12.62 | $12.16 | $12.20 | $12.20 | 18,611,680 |
| 2025-05-08 | $12.09 | $12.55 | $12.01 | $12.53 | $12.53 | 26,836,880 |
| 2025-05-07 | $12.06 | $12.22 | $11.96 | $12.09 | $12.09 | 26,616,220 |
| 2025-05-06 | $11.77 | $12.22 | $11.77 | $12.18 | $12.18 | 18,749,010 |
| 2025-04-30 | $11.50 | $11.74 | $11.43 | $11.66 | $11.66 | 10,408,900 |
| 2025-04-29 | $11.21 | $11.52 | $11.17 | $11.45 | $11.45 | 10,492,000 |
| 2025-04-28 | $11.35 | $11.72 | $11.24 | $11.36 | $11.36 | 14,179,810 |
| 2025-04-25 | $11.43 | $11.57 | $11.26 | $11.28 | $11.28 | 12,823,610 |
| 2025-04-24 | $11.89 | $11.89 | $11.39 | $11.47 | $11.47 | 13,085,650 |
| 2025-04-23 | $11.73 | $11.87 | $11.69 | $11.83 | $11.83 | 11,440,100 |
| 2025-04-22 | $11.83 | $11.87 | $11.70 | $11.71 | $11.71 | 9,639,600 |
| 2025-04-21 | $11.73 | $11.91 | $11.67 | $11.85 | $11.85 | 10,245,900 |
| 2025-04-18 | $11.69 | $11.84 | $11.55 | $11.72 | $11.72 | 9,655,450 |
| 2025-04-17 | $11.67 | $12.04 | $11.67 | $11.71 | $11.71 | 14,206,610 |
| 2025-04-16 | $12.11 | $12.27 | $11.67 | $11.90 | $11.90 | 15,947,110 |
| 2025-04-15 | $12.06 | $12.45 | $11.85 | $12.16 | $12.16 | 21,222,380 |
| 2025-04-14 | $12.23 | $12.40 | $11.99 | $12.05 | $12.05 | 22,637,770 |
| 2025-04-11 | $11.40 | $12.48 | $11.35 | $12.02 | $12.02 | 35,369,260 |
| 2025-04-10 | $11.49 | $11.90 | $11.49 | $11.50 | $11.50 | 23,603,800 |
| 2025-04-09 | $10.40 | $11.39 | $9.80 | $11.29 | $11.29 | 32,275,270 |
| 2025-04-08 | $10.57 | $11.04 | $10.35 | $10.66 | $10.66 | 24,422,870 |
| 2025-04-07 | $11.90 | $12.18 | $10.21 | $10.21 | $10.21 | 30,993,730 |
| 2025-04-03 | $12.67 | $12.98 | $12.63 | $12.76 | $12.76 | 8,199,000 |
| 2025-04-02 | $13.07 | $13.08 | $12.83 | $12.87 | $12.87 | 8,734,600 |
| 2025-04-01 | $12.90 | $13.18 | $12.86 | $12.99 | $12.99 | 11,901,850 |
| 2025-03-31 | $12.69 | $12.90 | $12.45 | $12.88 | $12.88 | 12,572,700 |
| 2025-03-28 | $13.03 | $13.18 | $12.80 | $12.80 | $12.80 | 11,041,000 |
| 2025-03-27 | $13.10 | $13.35 | $12.86 | $13.09 | $13.09 | 12,414,800 |
| 2025-03-26 | $13.17 | $13.40 | $13.10 | $13.15 | $13.15 | 10,363,610 |
| 2025-03-25 | $13.28 | $13.39 | $13.13 | $13.16 | $13.16 | 11,871,330 |
| 2025-03-24 | $13.80 | $13.95 | $12.92 | $13.32 | $13.32 | 24,711,150 |
| 2025-03-21 | $14.21 | $14.40 | $13.85 | $13.87 | $13.87 | 20,955,900 |
| 2025-03-20 | $14.52 | $14.72 | $14.33 | $14.34 | $14.34 | 19,613,210 |
| 2025-03-19 | $14.52 | $14.96 | $14.38 | $14.66 | $14.66 | 26,701,800 |
| 2025-03-18 | $14.70 | $14.83 | $14.53 | $14.59 | $14.59 | 18,761,000 |
| 2025-03-17 | $14.47 | $14.83 | $14.45 | $14.68 | $14.68 | 24,246,150 |
| 2025-03-14 | $14.19 | $14.41 | $13.94 | $14.35 | $14.35 | 23,125,400 |
| 2025-03-13 | $14.56 | $14.70 | $14.01 | $14.22 | $14.22 | 26,996,160 |
| 2025-03-12 | $14.92 | $15.07 | $14.63 | $14.65 | $14.65 | 28,881,650 |
| 2025-03-11 | $14.41 | $15.11 | $14.35 | $14.86 | $14.86 | 26,132,900 |
| 2025-03-10 | $14.84 | $15.05 | $14.68 | $14.79 | $14.79 | 25,039,560 |
| 2025-03-07 | $15.11 | $15.25 | $14.66 | $14.78 | $14.78 | 45,035,100 |
| 2025-03-06 | $15.45 | $15.67 | $15.22 | $15.30 | $15.30 | 53,909,440 |
| 2025-03-05 | $15.37 | $16.29 | $15.25 | $15.29 | $15.29 | 77,474,850 |
| 2025-03-04 | $14.07 | $15.45 | $14.07 | $15.33 | $15.33 | 56,300,980 |
| 2025-03-03 | $14.65 | $14.88 | $14.14 | $14.29 | $14.29 | 32,164,780 |
| 2025-02-28 | $15.45 | $15.83 | $14.48 | $14.52 | $14.52 | 47,012,740 |
| 2025-02-27 | $15.80 | $15.85 | $15.01 | $15.47 | $15.47 | 60,464,100 |
| 2025-02-26 | $15.09 | $16.00 | $14.68 | $15.74 | $15.74 | 79,182,710 |
| 2025-02-25 | $14.35 | $15.50 | $14.28 | $15.08 | $15.08 | 62,037,520 |
| 2025-02-24 | $14.40 | $15.59 | $14.19 | $14.65 | $14.65 | 71,093,980 |
| 2025-02-20 | $13.65 | $13.88 | $13.58 | $13.81 | $13.81 | 23,215,910 |
| 2025-02-19 | $13.18 | $13.70 | $13.09 | $13.69 | $13.69 | 24,326,890 |
| 2025-02-18 | $13.75 | $13.83 | $12.98 | $13.09 | $13.09 | 24,691,590 |
| 2025-02-17 | $13.66 | $13.90 | $13.60 | $13.74 | $13.74 | 21,453,600 |
| 2025-02-14 | $13.52 | $13.72 | $13.35 | $13.64 | $13.64 | 19,640,700 |
| 2025-02-13 | $13.86 | $13.93 | $13.51 | $13.56 | $13.56 | 25,005,360 |
| 2025-02-12 | $13.69 | $13.91 | $13.62 | $13.90 | $13.90 | 25,779,580 |
| 2025-02-11 | $14.00 | $14.00 | $13.61 | $13.75 | $13.75 | 23,490,550 |
| 2025-02-10 | $13.50 | $14.02 | $13.50 | $14.02 | $14.02 | 35,333,210 |
| 2025-02-07 | $13.50 | $13.72 | $13.26 | $13.46 | $13.46 | 37,444,810 |
| 2025-02-06 | $12.83 | $13.58 | $12.69 | $13.54 | $13.54 | 39,165,810 |
| 2025-02-05 | $12.35 | $13.00 | $12.30 | $12.83 | $12.83 | 28,309,450 |
| 2025-01-27 | $12.54 | $12.69 | $12.10 | $12.10 | $12.10 | 14,705,780 |
| 2025-01-24 | $12.36 | $12.57 | $12.33 | $12.52 | $12.52 | 16,752,930 |
| 2025-01-23 | $12.84 | $13.06 | $12.42 | $12.42 | $12.42 | 25,793,800 |
| 2025-01-22 | $12.44 | $12.93 | $12.30 | $12.58 | $12.58 | 22,777,600 |
| 2025-01-21 | $12.65 | $12.70 | $12.39 | $12.65 | $12.65 | 15,197,500 |
| 2025-01-20 | $12.78 | $12.84 | $12.52 | $12.60 | $12.60 | 15,548,150 |
| 2025-01-17 | $12.65 | $12.95 | $12.46 | $12.70 | $12.70 | 19,485,760 |
| 2025-01-16 | $12.74 | $12.96 | $12.54 | $12.68 | $12.68 | 16,597,800 |
| 2025-01-15 | $12.79 | $12.92 | $12.58 | $12.64 | $12.64 | 18,162,510 |
| 2025-01-14 | $12.21 | $12.85 | $12.08 | $12.84 | $12.84 | 24,872,290 |
| 2025-01-13 | $11.74 | $12.15 | $11.54 | $12.12 | $12.12 | 16,471,100 |
| 2025-01-09 | $12.30 | $12.58 | $12.25 | $12.43 | $12.43 | 18,931,750 |
| 2025-01-08 | $12.39 | $12.51 | $11.84 | $12.37 | $12.37 | 22,349,760 |
| 2025-01-07 | $12.00 | $12.38 | $11.95 | $12.37 | $12.37 | 18,872,450 |
| 2025-01-06 | $11.98 | $12.19 | $11.66 | $11.91 | $11.91 | 19,251,950 |
| 2025-01-03 | $12.90 | $12.98 | $11.98 | $11.98 | $11.98 | 23,295,480 |
| 2025-01-02 | $13.09 | $13.25 | $12.54 | $12.74 | $12.74 | 21,908,650 |
| 2024-12-31 | $13.81 | $13.92 | $13.04 | $13.09 | $13.09 | 23,102,580 |
| 2024-12-30 | $14.02 | $14.06 | $13.48 | $13.80 | $13.80 | 21,011,270 |
| 2024-12-27 | $13.98 | $14.58 | $13.95 | $14.02 | $14.02 | 31,068,100 |
| 2024-12-26 | $13.91 | $14.12 | $13.80 | $13.90 | $13.90 | 22,921,500 |
| 2024-12-25 | $14.58 | $14.68 | $13.76 | $13.86 | $13.86 | 30,333,200 |
| 2024-12-24 | $14.68 | $14.87 | $14.16 | $14.70 | $14.70 | 22,429,570 |
| 2024-12-23 | $15.52 | $15.60 | $14.56 | $14.57 | $14.57 | 31,195,240 |
| 2024-12-20 | $14.81 | $15.77 | $14.74 | $15.47 | $15.47 | 36,446,300 |
| 2024-12-19 | $14.63 | $14.96 | $14.55 | $14.86 | $14.86 | 21,205,770 |
| 2024-12-18 | $14.52 | $15.09 | $14.20 | $14.95 | $14.95 | 25,321,690 |
| 2024-12-17 | $15.04 | $15.08 | $14.35 | $14.40 | $14.40 | 24,255,460 |
| 2024-12-16 | $15.61 | $15.71 | $14.90 | $15.08 | $15.08 | 28,703,650 |
| 2024-12-13 | $15.98 | $16.09 | $15.68 | $15.77 | $15.77 | 31,212,530 |
| 2024-12-12 | $15.91 | $16.33 | $15.68 | $16.13 | $16.13 | 36,749,150 |
| 2024-12-11 | $15.75 | $16.10 | $15.62 | $16.02 | $16.02 | 42,123,060 |
| 2024-12-10 | $15.80 | $15.97 | $15.42 | $15.77 | $15.77 | 55,847,640 |
| 2024-12-09 | $15.38 | $15.38 | $14.85 | $15.06 | $15.06 | 24,376,240 |
| 2024-12-06 | $15.36 | $15.54 | $15.04 | $15.40 | $15.40 | 27,966,060 |
| 2024-12-05 | $14.99 | $15.50 | $14.98 | $15.37 | $15.37 | 26,497,190 |
| 2024-12-04 | $15.71 | $16.09 | $15.18 | $15.22 | $15.22 | 40,432,860 |
| 2024-12-03 | $15.76 | $15.79 | $15.25 | $15.40 | $15.40 | 29,662,690 |
| 2024-12-02 | $15.70 | $15.74 | $15.40 | $15.70 | $15.70 | 38,884,040 |
| 2024-11-29 | $15.10 | $16.00 | $15.08 | $15.71 | $15.71 | 55,438,690 |
| 2024-11-28 | $14.98 | $15.53 | $14.90 | $15.03 | $15.03 | 38,866,580 |
| 2024-11-27 | $14.25 | $14.97 | $13.80 | $14.94 | $14.94 | 34,193,330 |
| 2024-11-26 | $14.64 | $14.90 | $14.21 | $14.28 | $14.28 | 22,954,600 |
| 2024-11-25 | $14.64 | $14.84 | $14.00 | $14.66 | $14.66 | 30,201,120 |
| 2024-11-22 | $15.67 | $15.77 | $14.59 | $14.64 | $14.64 | 39,490,560 |
| 2024-11-21 | $15.75 | $16.00 | $15.40 | $15.64 | $15.64 | 34,353,060 |
| 2024-11-20 | $15.29 | $16.06 | $15.28 | $15.94 | $15.94 | 36,686,150 |
| 2024-11-19 | $15.20 | $15.59 | $14.83 | $15.58 | $15.58 | 37,216,190 |
| 2024-11-18 | $15.86 | $15.94 | $14.66 | $14.97 | $14.97 | 40,673,250 |
| 2024-11-15 | $16.25 | $16.52 | $15.67 | $15.70 | $15.70 | 43,870,910 |
| 2024-11-14 | $17.32 | $17.32 | $16.35 | $16.43 | $16.43 | 46,704,840 |
| 2024-11-13 | $17.31 | $17.86 | $16.80 | $17.48 | $17.48 | 50,030,390 |
| 2024-11-12 | $19.05 | $19.22 | $17.39 | $17.57 | $17.57 | 80,859,220 |
| 2024-11-11 | $18.50 | $19.51 | $17.75 | $18.84 | $18.84 | 105,318,850 |
| 2024-11-08 | $17.44 | $18.87 | $17.24 | $17.83 | $17.83 | 111,959,870 |
| 2024-11-07 | $16.97 | $17.64 | $16.58 | $17.05 | $17.05 | 71,532,330 |
| 2024-11-06 | $17.68 | $18.19 | $16.88 | $17.34 | $17.34 | 104,390,720 |
| 2024-11-05 | $15.48 | $17.09 | $15.42 | $17.00 | $17.00 | 81,237,660 |
| 2024-11-04 | $15.13 | $15.70 | $15.13 | $15.51 | $15.51 | 42,715,840 |
| 2024-11-01 | $16.80 | $16.81 | $15.22 | $15.30 | $15.30 | 91,344,970 |
| 2024-10-31 | $16.40 | $17.49 | $16.32 | $17.10 | $17.10 | 95,496,610 |
| 2024-10-30 | $16.20 | $17.07 | $16.20 | $16.69 | $16.69 | 70,914,180 |
| 2024-10-29 | $17.20 | $17.40 | $16.53 | $16.63 | $16.63 | 103,991,230 |
| 2024-10-28 | $17.53 | $18.28 | $16.70 | $17.56 | $17.56 | 121,460,390 |
| 2024-10-25 | $18.58 | $19.88 | $17.52 | $17.83 | $17.83 | 161,927,520 |
| 2024-10-24 | $16.00 | $19.64 | $15.89 | $18.46 | $18.46 | 179,293,820 |
| 2024-10-23 | $15.37 | $17.17 | $15.36 | $16.54 | $16.54 | 147,587,930 |
| 2024-10-22 | $17.00 | $18.35 | $15.64 | $15.76 | $15.76 | 219,048,740 |
| 2024-10-21 | $13.88 | $16.21 | $13.88 | $16.21 | $16.21 | 115,647,000 |
| 2024-10-18 | $12.58 | $13.98 | $12.48 | $13.51 | $13.51 | 74,560,010 |
| 2024-10-17 | $12.67 | $13.11 | $12.62 | $12.65 | $12.65 | 49,803,090 |
| 2024-10-16 | $12.28 | $12.71 | $12.27 | $12.43 | $12.43 | 35,916,900 |
| 2024-10-15 | $13.00 | $13.45 | $12.60 | $12.66 | $12.66 | 63,499,100 |
| 2024-10-14 | $11.98 | $13.20 | $11.95 | $13.20 | $13.20 | 68,563,640 |
| 2024-10-11 | $12.60 | $12.88 | $11.77 | $11.98 | $11.98 | 50,904,030 |
| 2024-10-10 | $13.73 | $13.98 | $12.75 | $12.85 | $12.85 | 65,498,000 |
| 2024-10-09 | $14.00 | $15.33 | $13.38 | $13.50 | $13.50 | 105,891,510 |
| 2024-10-08 | $14.71 | $14.71 | $13.33 | $14.71 | $14.71 | 110,779,030 |
| 2024-09-30 | $10.97 | $12.47 | $10.91 | $12.26 | $12.26 | 84,660,570 |
| 2024-09-27 | $10.11 | $10.80 | $10.09 | $10.58 | $10.58 | 53,654,850 |
| 2024-09-26 | $9.66 | $9.97 | $9.62 | $9.97 | $9.97 | 36,387,010 |
| 2024-09-25 | $9.67 | $9.94 | $9.57 | $9.74 | $9.74 | 44,055,620 |
| 2024-09-24 | $9.45 | $9.63 | $9.27 | $9.58 | $9.58 | 32,034,100 |
| 2024-09-23 | $9.31 | $9.55 | $9.26 | $9.39 | $9.39 | 20,987,620 |
| 2024-09-20 | $9.31 | $9.36 | $9.21 | $9.31 | $9.31 | 14,301,400 |
| 2024-09-19 | $9.11 | $9.33 | $9.01 | $9.27 | $9.27 | 16,760,500 |
| 2024-09-18 | $9.08 | $9.15 | $8.84 | $9.03 | $9.03 | 13,723,370 |
| 2024-09-13 | $9.29 | $9.37 | $9.03 | $9.04 | $9.04 | 18,831,170 |
| 2024-09-12 | $9.38 | $9.49 | $9.24 | $9.26 | $9.26 | 15,866,070 |
| 2024-09-11 | $9.56 | $9.60 | $9.28 | $9.32 | $9.32 | 20,066,670 |
| 2024-09-10 | $9.31 | $9.55 | $9.21 | $9.49 | $9.49 | 19,337,090 |
| 2024-09-09 | $9.27 | $9.44 | $9.20 | $9.29 | $9.29 | 16,594,700 |
| 2024-09-06 | $9.54 | $9.72 | $9.35 | $9.37 | $9.37 | 22,992,320 |
| 2024-09-05 | $9.37 | $9.65 | $9.35 | $9.53 | $9.53 | 22,477,420 |
| 2024-09-04 | $9.31 | $9.53 | $9.22 | $9.33 | $9.33 | 18,607,320 |
| 2024-09-03 | $9.28 | $9.44 | $9.20 | $9.40 | $9.40 | 18,510,070 |
| 2024-09-02 | $9.62 | $9.72 | $9.27 | $9.27 | $9.27 | 20,764,100 |
| 2024-08-30 | $9.42 | $9.83 | $9.42 | $9.64 | $9.64 | 26,399,250 |
| 2024-08-29 | $9.20 | $9.59 | $9.14 | $9.48 | $9.48 | 24,353,620 |
| 2024-08-28 | $9.31 | $9.50 | $9.25 | $9.28 | $9.28 | 29,587,900 |
| 2024-08-27 | $9.91 | $9.98 | $9.63 | $9.66 | $9.66 | 29,916,230 |
| 2024-08-26 | $10.06 | $10.18 | $9.95 | $10.05 | $10.05 | 26,313,250 |
| 2024-08-23 | $10.42 | $10.49 | $10.04 | $10.08 | $10.08 | 45,652,350 |
| 2024-08-22 | $10.05 | $10.94 | $9.98 | $10.46 | $10.46 | 76,523,700 |
| 2024-08-21 | $10.14 | $10.33 | $10.00 | $10.08 | $10.08 | 27,012,200 |
| 2024-08-20 | $10.43 | $10.55 | $10.15 | $10.22 | $10.22 | 29,539,270 |
| 2024-08-19 | $10.58 | $10.72 | $10.35 | $10.40 | $10.40 | 41,625,510 |
| 2024-08-16 | $11.43 | $11.64 | $10.66 | $10.69 | $10.69 | 55,455,180 |
| 2024-08-15 | $10.78 | $11.04 | $10.58 | $10.90 | $10.90 | 44,257,380 |
| 2024-08-14 | $10.88 | $11.12 | $10.83 | $10.89 | $10.89 | 48,181,770 |
| 2024-08-13 | $10.85 | $10.98 | $10.57 | $10.80 | $10.80 | 40,313,100 |
| 2024-08-12 | $11.10 | $11.25 | $10.71 | $10.89 | $10.89 | 54,791,230 |
| 2024-08-09 | $11.36 | $11.80 | $11.11 | $11.26 | $11.26 | 71,292,860 |
| 2024-08-08 | $11.79 | $12.02 | $11.15 | $11.39 | $11.39 | 96,271,620 |
| 2024-08-07 | $11.75 | $12.69 | $11.64 | $12.17 | $12.17 | 117,266,320 |
| 2024-08-06 | $11.66 | $11.83 | $11.08 | $11.62 | $11.62 | 87,151,070 |
| 2024-08-05 | $12.23 | $12.70 | $11.35 | $11.45 | $11.45 | 112,355,700 |
| 2024-08-02 | $12.94 | $13.58 | $12.39 | $12.47 | $12.47 | 152,168,790 |
| 2024-08-01 | $11.60 | $14.12 | $11.60 | $13.73 | $13.73 | 184,443,290 |
| 2024-07-31 | $11.12 | $12.55 | $11.05 | $11.77 | $11.77 | 137,750,660 |
| 2024-07-30 | $8.95 | $10.81 | $8.92 | $10.81 | $10.81 | 69,359,060 |
| 2024-07-29 | $8.95 | $9.16 | $8.93 | $9.01 | $9.01 | 19,590,870 |
| 2024-07-26 | $8.50 | $9.02 | $8.48 | $8.91 | $8.91 | 20,730,370 |
| 2024-07-25 | $8.40 | $8.67 | $8.27 | $8.47 | $8.47 | 10,936,870 |
| 2024-07-24 | $8.55 | $8.78 | $8.51 | $8.52 | $8.52 | 13,180,950 |
| 2024-07-23 | $8.86 | $8.93 | $8.55 | $8.56 | $8.56 | 11,452,220 |
| 2024-07-22 | $8.70 | $9.02 | $8.70 | $8.93 | $8.93 | 15,775,070 |
| 2024-07-19 | $8.35 | $8.88 | $8.35 | $8.72 | $8.72 | 14,524,910 |
| 2024-07-18 | $8.53 | $8.53 | $8.18 | $8.41 | $8.41 | 12,118,940 |
| 2024-07-17 | $8.90 | $8.91 | $8.55 | $8.55 | $8.55 | 10,982,600 |
| 2024-07-16 | $8.79 | $8.95 | $8.64 | $8.91 | $8.91 | 10,867,290 |
| 2024-07-15 | $8.87 | $9.02 | $8.77 | $8.81 | $8.81 | 8,556,530 |
| 2024-07-12 | $8.88 | $8.94 | $8.78 | $8.81 | $8.81 | 8,164,900 |
| 2024-07-11 | $8.89 | $8.98 | $8.82 | $8.94 | $8.94 | 12,109,950 |
| 2024-07-10 | $8.73 | $8.92 | $8.66 | $8.69 | $8.69 | 10,008,870 |
| 2024-07-09 | $8.50 | $8.82 | $8.42 | $8.79 | $8.79 | 13,109,430 |
| 2024-07-08 | $8.76 | $8.86 | $8.46 | $8.51 | $8.51 | 10,555,620 |
| 2024-07-05 | $8.75 | $8.88 | $8.58 | $8.79 | $8.79 | 8,611,230 |
| 2024-07-04 | $9.01 | $9.13 | $8.74 | $8.74 | $8.74 | 10,603,390 |
| 2024-07-03 | $9.15 | $9.18 | $8.98 | $9.03 | $9.03 | 9,006,400 |
| 2024-07-02 | $9.15 | $9.35 | $9.10 | $9.16 | $9.16 | 10,602,600 |
| 2024-07-01 | $9.05 | $9.20 | $8.94 | $9.16 | $9.16 | 9,303,800 |
| 2024-06-28 | $9.01 | $9.28 | $9.01 | $9.11 | $9.11 | 12,594,100 |
| 2024-06-27 | $9.18 | $9.30 | $9.01 | $9.02 | $9.02 | 10,904,970 |
| 2024-06-26 | $8.94 | $9.33 | $8.79 | $9.29 | $9.29 | 14,050,900 |
| 2024-06-25 | $9.07 | $9.09 | $8.76 | $8.93 | $8.93 | 14,300,500 |
| 2024-06-24 | $9.30 | $9.46 | $9.00 | $9.00 | $9.00 | 17,197,890 |
| 2024-06-21 | $9.57 | $9.60 | $9.36 | $9.44 | $9.44 | 15,073,300 |
| 2024-06-20 | $9.94 | $10.01 | $9.64 | $9.65 | $9.65 | 24,228,200 |
| 2024-06-19 | $9.81 | $10.07 | $9.73 | $10.02 | $10.02 | 27,969,660 |
| 2024-06-18 | $9.66 | $9.86 | $9.60 | $9.81 | $9.81 | 19,685,600 |
| 2024-06-17 | $9.58 | $9.75 | $9.52 | $9.64 | $9.64 | 14,141,900 |
| 2024-06-14 | $9.66 | $9.69 | $9.45 | $9.60 | $9.60 | 19,491,440 |
| 2024-06-13 | $9.69 | $9.92 | $9.61 | $9.76 | $9.76 | 26,797,840 |
| 2024-06-12 | $9.68 | $9.77 | $9.59 | $9.69 | $9.69 | 20,801,700 |
| 2024-06-11 | $9.26 | $9.80 | $8.91 | $9.70 | $9.70 | 26,592,380 |
| 2024-06-07 | $9.46 | $9.51 | $9.16 | $9.28 | $9.28 | 20,433,210 |
| 2024-06-06 | $9.78 | $10.00 | $9.20 | $9.28 | $9.28 | 34,651,120 |
| 2024-06-05 | $10.00 | $10.36 | $9.77 | $9.78 | $9.78 | 33,867,800 |
| 2024-06-04 | $10.41 | $10.52 | $9.90 | $10.07 | $10.07 | 40,407,620 |
| 2024-06-03 | $10.88 | $11.04 | $10.46 | $10.56 | $10.56 | 46,089,810 |
| 2024-05-31 | $10.54 | $11.04 | $10.35 | $10.83 | $10.83 | 70,921,920 |
| 2024-05-30 | $9.73 | $10.74 | $9.60 | $10.59 | $10.59 | 68,383,510 |
| 2024-05-29 | $10.30 | $10.58 | $9.86 | $9.89 | $9.89 | 33,896,810 |
| 2024-05-28 | $9.52 | $10.15 | $9.40 | $9.82 | $9.82 | 30,571,280 |
| 2024-05-27 | $9.37 | $9.52 | $9.13 | $9.51 | $9.51 | 13,810,450 |
| 2024-05-24 | $9.56 | $9.70 | $9.28 | $9.33 | $9.33 | 15,466,250 |
| 2024-05-23 | $10.10 | $10.16 | $9.65 | $9.67 | $9.67 | 19,894,390 |
| 2024-05-22 | $9.79 | $10.10 | $9.73 | $9.94 | $9.94 | 16,473,970 |
| 2024-05-21 | $9.80 | $9.98 | $9.58 | $9.84 | $9.84 | 17,848,480 |
| 2024-05-20 | $9.80 | $9.92 | $9.68 | $9.82 | $9.82 | 16,805,340 |
| 2024-05-17 | $9.51 | $9.78 | $9.40 | $9.77 | $9.77 | 21,241,700 |
| 2024-05-16 | $9.33 | $9.72 | $9.31 | $9.40 | $9.40 | 16,995,270 |
| 2024-05-15 | $9.37 | $9.50 | $9.13 | $9.33 | $9.33 | 13,615,420 |
| 2024-05-14 | $9.36 | $9.53 | $9.25 | $9.35 | $9.35 | 14,066,210 |
| 2024-05-13 | $9.75 | $9.78 | $9.24 | $9.28 | $9.28 | 27,429,050 |
| 2024-05-10 | $10.32 | $10.37 | $9.80 | $9.87 | $9.87 | 33,372,010 |
| 2024-05-09 | $10.27 | $10.47 | $10.11 | $10.32 | $10.32 | 36,713,490 |
| 2024-05-08 | $10.75 | $11.09 | $10.52 | $10.59 | $10.59 | 36,765,180 |
| 2024-05-07 | $10.33 | $11.05 | $10.27 | $10.88 | $10.88 | 45,098,520 |
| 2024-05-06 | $10.40 | $10.51 | $10.23 | $10.30 | $10.30 | 18,517,460 |
| 2024-04-30 | $10.49 | $10.58 | $10.06 | $10.28 | $10.28 | 23,996,400 |
| 2024-04-29 | $10.09 | $10.59 | $10.03 | $10.48 | $10.48 | 29,553,790 |
| 2024-04-26 | $9.90 | $10.49 | $9.86 | $10.19 | $10.19 | 30,917,630 |
| 2024-04-25 | $10.16 | $10.32 | $10.03 | $10.05 | $10.05 | 24,579,800 |
| 2024-04-24 | $9.91 | $10.53 | $9.91 | $10.34 | $10.34 | 33,163,790 |
| 2024-04-23 | $9.71 | $10.09 | $9.70 | $9.83 | $9.83 | 20,737,100 |
| 2024-04-22 | $9.81 | $10.11 | $9.40 | $9.73 | $9.73 | 22,409,760 |
| 2024-04-19 | $9.88 | $10.30 | $9.88 | $10.02 | $10.02 | 32,316,140 |
| 2024-04-18 | $9.78 | $10.20 | $9.48 | $9.80 | $9.80 | 29,792,600 |
| 2024-04-17 | $8.99 | $9.72 | $8.99 | $9.70 | $9.70 | 25,480,700 |
| 2024-04-16 | $9.62 | $9.78 | $8.79 | $8.79 | $8.79 | 28,630,670 |
| 2024-04-15 | $10.27 | $10.36 | $9.60 | $9.80 | $9.80 | 23,477,830 |
| 2024-04-12 | $10.31 | $10.50 | $10.19 | $10.25 | $10.25 | 14,580,170 |
| 2024-04-11 | $10.33 | $10.63 | $10.30 | $10.34 | $10.34 | 16,128,060 |
| 2024-04-10 | $10.89 | $10.89 | $10.30 | $10.49 | $10.49 | 24,630,750 |
| 2024-04-09 | $10.92 | $11.14 | $10.70 | $10.99 | $10.99 | 20,436,990 |
| 2024-04-08 | $11.33 | $11.33 | $10.89 | $10.92 | $10.92 | 23,883,290 |
| 2024-04-03 | $12.05 | $12.15 | $11.36 | $11.40 | $11.40 | 32,597,280 |
| 2024-04-02 | $12.62 | $12.67 | $12.06 | $12.15 | $12.15 | 34,621,890 |
| 2024-04-01 | $12.78 | $12.88 | $12.46 | $12.62 | $12.62 | 38,143,300 |
| 2024-03-29 | $12.20 | $12.76 | $12.06 | $12.64 | $12.64 | 47,412,530 |
| 2024-03-28 | $11.43 | $12.66 | $11.37 | $12.45 | $12.45 | 57,018,300 |
| 2024-03-27 | $12.39 | $12.39 | $11.22 | $11.26 | $11.26 | 48,644,280 |
| 2024-03-26 | $12.01 | $12.88 | $11.80 | $12.44 | $12.44 | 48,006,710 |
| 2024-03-25 | $12.98 | $13.28 | $11.96 | $12.07 | $12.07 | 52,739,150 |
| 2024-03-22 | $12.60 | $13.26 | $12.50 | $13.18 | $13.18 | 61,101,670 |
| 2024-03-21 | $12.28 | $12.85 | $12.14 | $12.79 | $12.79 | 54,341,130 |
| 2024-03-20 | $12.16 | $12.46 | $12.12 | $12.29 | $12.29 | 26,256,750 |
| 2024-03-19 | $12.35 | $12.63 | $12.14 | $12.21 | $12.21 | 37,643,000 |
| 2024-03-18 | $12.26 | $12.67 | $12.25 | $12.50 | $12.50 | 46,726,360 |
| 2024-03-15 | $11.85 | $12.04 | $11.66 | $11.96 | $11.96 | 32,932,940 |
| 2024-03-14 | $11.92 | $12.28 | $11.53 | $11.78 | $11.78 | 45,842,040 |
| 2024-03-13 | $11.98 | $12.92 | $11.66 | $12.17 | $12.17 | 81,540,850 |
| 2024-03-12 | $11.20 | $12.38 | $11.13 | $12.06 | $12.06 | 67,370,930 |
| 2024-03-11 | $11.04 | $11.27 | $10.89 | $11.25 | $11.25 | 26,137,910 |
| 2024-03-08 | $10.80 | $11.08 | $10.60 | $11.05 | $11.05 | 24,352,680 |
| 2024-03-07 | $11.16 | $11.27 | $10.68 | $10.70 | $10.70 | 30,169,510 |
| 2024-03-06 | $10.86 | $11.30 | $10.80 | $11.10 | $11.10 | 31,081,520 |
| 2024-03-05 | $11.20 | $11.37 | $10.89 | $10.98 | $10.98 | 35,909,530 |
| 2024-03-04 | $11.06 | $11.64 | $10.96 | $11.41 | $11.41 | 46,191,750 |
| 2024-03-01 | $10.88 | $11.11 | $10.73 | $11.06 | $11.06 | 37,001,170 |
| 2024-02-29 | $9.96 | $10.76 | $9.96 | $10.75 | $10.75 | 40,359,550 |
| 2024-02-28 | $10.95 | $11.15 | $9.92 | $10.00 | $10.00 | 54,526,400 |
| 2024-02-27 | $10.43 | $11.14 | $10.33 | $11.01 | $11.01 | 42,375,020 |
| 2024-02-26 | $10.50 | $10.82 | $10.43 | $10.55 | $10.55 | 37,471,270 |
| 2024-02-23 | $10.41 | $10.85 | $10.18 | $10.64 | $10.64 | 46,742,720 |
| 2024-02-22 | $9.88 | $10.66 | $9.80 | $10.41 | $10.41 | 48,344,330 |
| 2024-02-21 | $9.31 | $10.69 | $9.24 | $9.99 | $9.99 | 56,049,540 |
| 2024-02-20 | $9.06 | $9.58 | $8.91 | $9.57 | $9.57 | 33,500,290 |
| 2024-02-19 | $9.00 | $9.36 | $8.86 | $9.15 | $9.15 | 32,427,040 |
| 2024-02-08 | $7.61 | $8.64 | $7.56 | $8.62 | $8.62 | 34,085,030 |
| 2024-02-07 | $7.68 | $7.94 | $7.39 | $7.56 | $7.56 | 26,528,680 |
| 2024-02-06 | $7.24 | $7.81 | $6.78 | $7.62 | $7.62 | 28,949,820 |
| 2024-02-05 | $8.24 | $8.38 | $6.99 | $7.24 | $7.24 | 35,001,500 |
| 2024-02-02 | $8.98 | $9.07 | $7.96 | $8.33 | $8.33 | 28,052,800 |
| 2024-02-01 | $8.86 | $9.21 | $8.80 | $8.94 | $8.94 | 17,654,850 |
| 2024-01-31 | $9.20 | $9.65 | $8.80 | $8.82 | $8.82 | 31,707,880 |
| 2024-01-30 | $10.18 | $10.30 | $9.73 | $9.78 | $9.78 | 13,238,140 |
| 2024-01-29 | $10.70 | $10.80 | $10.20 | $10.23 | $10.23 | 12,136,470 |
| 2024-01-26 | $10.61 | $10.93 | $10.61 | $10.70 | $10.70 | 12,638,380 |
| 2024-01-25 | $10.26 | $10.77 | $10.23 | $10.74 | $10.74 | 18,282,070 |
| 2024-01-24 | $10.26 | $10.38 | $9.83 | $10.28 | $10.28 | 13,336,630 |
| 2024-01-23 | $10.08 | $10.31 | $9.95 | $10.23 | $10.23 | 11,541,220 |
| 2024-01-22 | $10.83 | $10.92 | $9.99 | $10.08 | $10.08 | 16,961,890 |
| 2024-01-19 | $11.07 | $11.20 | $10.89 | $10.89 | $10.89 | 9,559,420 |
| 2024-01-18 | $10.81 | $11.11 | $10.67 | $11.09 | $11.09 | 14,914,260 |
| 2024-01-17 | $11.30 | $11.45 | $11.05 | $11.05 | $11.05 | 10,609,370 |
| 2024-01-16 | $11.30 | $11.45 | $11.12 | $11.33 | $11.33 | 10,265,530 |
| 2024-01-15 | $11.30 | $11.50 | $11.12 | $11.37 | $11.37 | 12,416,390 |
| 2024-01-12 | $11.43 | $11.63 | $11.24 | $11.40 | $11.40 | 19,588,380 |
| 2024-01-11 | $11.00 | $11.50 | $10.97 | $11.44 | $11.44 | 13,497,690 |
| 2024-01-10 | $11.25 | $11.26 | $10.97 | $11.01 | $11.01 | 10,681,700 |
| 2024-01-09 | $11.23 | $11.52 | $11.23 | $11.32 | $11.32 | 10,647,090 |
| 2024-01-08 | $11.50 | $11.55 | $11.18 | $11.18 | $11.18 | 11,218,680 |
| 2024-01-05 | $11.85 | $11.94 | $11.48 | $11.54 | $11.54 | 12,604,800 |
| 2024-01-04 | $11.95 | $12.04 | $11.82 | $11.91 | $11.91 | 8,608,350 |
| 2024-01-03 | $12.02 | $12.16 | $11.80 | $11.95 | $11.95 | 12,300,260 |
| 2024-01-02 | $12.15 | $12.39 | $12.05 | $12.06 | $12.06 | 15,608,110 |
| 2024-01-01 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2023-12-29 | $11.90 | $12.29 | $11.88 | $12.23 | $12.23 | 18,667,180 |
| 2023-12-28 | $11.64 | $12.04 | $11.58 | $11.93 | $11.93 | 19,742,290 |
| 2023-12-27 | $11.50 | $11.72 | $11.47 | $11.68 | $11.68 | 13,564,280 |
| 2023-12-26 | $11.77 | $11.79 | $11.43 | $11.44 | $11.44 | 12,753,430 |
| 2023-12-25 | $11.68 | $11.85 | $11.65 | $11.78 | $11.78 | 10,275,450 |
| 2023-12-22 | $11.95 | $12.06 | $11.61 | $11.68 | $11.68 | 19,563,190 |
| 2023-12-21 | $11.88 | $12.19 | $11.73 | $12.00 | $12.00 | 30,485,130 |
| 2023-12-20 | $12.82 | $12.88 | $12.38 | $12.42 | $12.42 | 17,282,440 |
| 2023-12-19 | $12.88 | $12.98 | $12.65 | $12.86 | $12.86 | 18,722,820 |
| 2023-12-18 | $13.30 | $13.35 | $12.86 | $12.91 | $12.91 | 25,951,740 |
| 2023-12-14 | $14.35 | $14.43 | $13.45 | $13.49 | $13.49 | 38,321,210 |
| 2023-12-13 | $14.41 | $14.52 | $14.24 | $14.24 | $14.24 | 20,939,520 |
| 2023-12-12 | $14.26 | $14.53 | $14.16 | $14.51 | $14.51 | 32,801,810 |
| 2023-12-11 | $14.07 | $14.24 | $13.78 | $14.23 | $14.23 | 27,402,880 |
| 2023-12-08 | $14.04 | $14.30 | $14.03 | $14.21 | $14.21 | 28,275,030 |
| 2023-12-07 | $13.98 | $14.17 | $13.90 | $14.01 | $14.01 | 18,779,380 |
| 2023-12-06 | $14.04 | $14.15 | $13.95 | $14.07 | $14.07 | 17,486,490 |
| 2023-12-05 | $14.55 | $14.56 | $13.98 | $14.04 | $14.04 | 30,987,190 |
| 2023-12-04 | $14.60 | $14.88 | $14.53 | $14.58 | $14.58 | 26,922,300 |
| 2023-12-01 | $14.42 | $14.77 | $14.20 | $14.66 | $14.66 | 28,350,260 |
| 2023-11-30 | $14.45 | $14.55 | $14.16 | $14.35 | $14.35 | 28,931,860 |
| 2023-11-29 | $14.88 | $15.02 | $14.48 | $14.53 | $14.53 | 34,697,940 |
| 2023-11-28 | $14.90 | $15.29 | $14.71 | $14.96 | $14.96 | 39,645,420 |
| 2023-11-27 | $14.71 | $15.09 | $14.53 | $14.91 | $14.91 | 41,703,970 |
| 2023-11-24 | $15.67 | $15.82 | $14.82 | $15.03 | $15.03 | 58,808,440 |
| 2023-11-23 | $15.58 | $16.15 | $15.13 | $15.40 | $15.40 | 79,636,030 |
| 2023-11-22 | $16.13 | $16.65 | $15.51 | $15.56 | $15.56 | 96,443,970 |
| 2023-11-21 | $16.85 | $17.71 | $15.94 | $16.14 | $16.14 | 150,472,590 |
| 2023-11-20 | $14.80 | $16.52 | $14.58 | $16.52 | $16.52 | 112,980,420 |
| 2023-11-17 | $13.62 | $13.85 | $13.50 | $13.77 | $13.77 | 29,455,120 |
| 2023-11-16 | $13.91 | $14.14 | $13.63 | $13.66 | $13.66 | 38,010,190 |
| 2023-11-15 | $13.39 | $14.16 | $13.10 | $13.99 | $13.99 | 62,751,330 |
| 2023-11-14 | $13.27 | $13.32 | $13.10 | $13.30 | $13.30 | 24,169,220 |
| 2023-11-13 | $12.79 | $13.31 | $12.67 | $13.20 | $13.20 | 32,499,560 |
| 2023-11-10 | $12.58 | $12.81 | $12.48 | $12.65 | $12.65 | 18,178,720 |
| 2023-11-09 | $12.96 | $12.99 | $12.56 | $12.66 | $12.66 | 23,860,790 |
| 2023-11-08 | $13.09 | $13.24 | $12.86 | $12.99 | $12.99 | 28,992,650 |
| 2023-11-07 | $12.85 | $13.16 | $12.81 | $13.05 | $13.05 | 27,156,300 |
| 2023-11-06 | $12.88 | $13.09 | $12.78 | $13.02 | $13.02 | 27,611,830 |
| 2023-11-03 | $12.47 | $13.00 | $12.47 | $12.87 | $12.87 | 27,177,130 |
| 2023-11-02 | $12.73 | $12.86 | $12.36 | $12.39 | $12.39 | 25,710,720 |
| 2023-11-01 | $12.92 | $13.04 | $12.68 | $12.78 | $12.78 | 23,357,970 |
| 2023-10-31 | $13.11 | $13.63 | $12.83 | $12.95 | $12.95 | 39,965,010 |
| 2023-10-30 | $12.68 | $13.31 | $12.61 | $13.16 | $13.16 | 39,331,410 |
| 2023-10-27 | $12.77 | $13.08 | $12.40 | $12.81 | $12.81 | 37,244,360 |
| 2023-10-26 | $12.66 | $13.14 | $12.56 | $13.03 | $13.03 | 46,762,850 |
| 2023-10-25 | $12.12 | $12.87 | $12.08 | $12.72 | $12.72 | 39,813,180 |
| 2023-10-24 | $11.93 | $12.25 | $11.50 | $12.06 | $12.06 | 30,379,830 |
| 2023-10-23 | $12.09 | $12.49 | $11.71 | $12.05 | $12.05 | 36,234,870 |
| 2023-10-20 | $12.55 | $12.73 | $11.91 | $11.98 | $11.98 | 37,362,470 |
| 2023-10-19 | $12.31 | $13.19 | $12.25 | $12.76 | $12.76 | 53,320,490 |
| 2023-10-18 | $12.65 | $12.99 | $12.35 | $12.57 | $12.57 | 28,513,110 |
| 2023-10-17 | $12.31 | $12.85 | $12.12 | $12.70 | $12.70 | 32,105,080 |
| 2023-10-16 | $12.52 | $12.60 | $12.19 | $12.30 | $12.30 | 20,427,470 |
| 2023-10-13 | $12.42 | $12.81 | $12.33 | $12.56 | $12.56 | 24,701,960 |
| 2023-10-12 | $12.51 | $12.70 | $12.35 | $12.45 | $12.45 | 20,422,030 |
| 2023-10-11 | $12.27 | $13.04 | $12.20 | $12.66 | $12.66 | 35,970,300 |
| 2023-10-10 | $12.20 | $12.47 | $12.20 | $12.27 | $12.27 | 21,490,280 |
| 2023-10-09 | $11.80 | $12.70 | $11.78 | $12.23 | $12.23 | 39,442,970 |
| 2023-09-28 | $11.46 | $11.86 | $11.43 | $11.75 | $11.75 | 20,016,850 |
| 2023-09-27 | $11.53 | $11.61 | $11.37 | $11.38 | $11.38 | 17,325,480 |
| 2023-09-26 | $11.73 | $11.79 | $11.49 | $11.58 | $11.58 | 18,896,450 |
| 2023-09-25 | $12.04 | $12.17 | $11.75 | $11.81 | $11.81 | 22,687,610 |
| 2023-09-22 | $11.87 | $12.15 | $11.74 | $12.09 | $12.09 | 23,348,280 |
| 2023-09-21 | $11.89 | $12.33 | $11.83 | $11.94 | $11.94 | 23,913,290 |
| 2023-09-20 | $12.06 | $12.31 | $11.90 | $11.92 | $11.92 | 16,905,100 |
| 2023-09-19 | $12.39 | $12.39 | $11.90 | $12.09 | $12.09 | 20,315,720 |
| 2023-09-18 | $12.60 | $12.71 | $12.37 | $12.40 | $12.40 | 23,643,050 |
| 2023-09-15 | $12.88 | $13.00 | $12.60 | $12.70 | $12.70 | 25,775,700 |
| 2023-09-14 | $13.00 | $13.19 | $12.84 | $12.88 | $12.88 | 27,788,820 |
| 2023-09-13 | $13.27 | $13.50 | $12.82 | $12.96 | $12.96 | 37,312,150 |
| 2023-09-12 | $13.78 | $13.88 | $13.21 | $13.27 | $13.27 | 47,544,060 |
| 2023-09-11 | $13.60 | $14.07 | $13.30 | $13.74 | $13.74 | 61,019,270 |
| 2023-09-08 | $12.10 | $14.23 | $12.07 | $13.82 | $13.82 | 83,193,270 |
| 2023-09-07 | $12.30 | $12.48 | $11.98 | $12.03 | $12.03 | 35,762,280 |
| 2023-09-06 | $11.50 | $12.66 | $11.47 | $12.36 | $12.36 | 53,372,490 |
| 2023-09-05 | $11.50 | $11.84 | $11.43 | $11.58 | $11.58 | 22,517,870 |
| 2023-09-04 | $11.37 | $11.63 | $11.32 | $11.56 | $11.56 | 20,849,930 |
| 2023-09-01 | $11.32 | $11.46 | $11.16 | $11.39 | $11.39 | 18,173,890 |
| 2023-08-31 | $11.37 | $11.48 | $11.23 | $11.34 | $11.34 | 21,226,480 |
| 2023-08-30 | $11.18 | $11.66 | $11.18 | $11.36 | $11.36 | 30,958,070 |
| 2023-08-29 | $10.51 | $11.23 | $10.46 | $11.18 | $11.18 | 24,119,510 |
| 2023-08-28 | $11.23 | $11.30 | $10.48 | $10.53 | $10.53 | 19,719,740 |
| 2023-08-25 | $10.80 | $11.01 | $10.41 | $10.46 | $10.46 | 16,784,670 |
| 2023-08-24 | $10.76 | $11.08 | $10.72 | $10.88 | $10.88 | 13,214,570 |
| 2023-08-23 | $11.05 | $11.06 | $10.70 | $10.72 | $10.72 | 15,432,930 |
| 2023-08-22 | $10.80 | $11.15 | $10.80 | $11.11 | $11.11 | 15,591,350 |
| 2023-08-21 | $10.74 | $11.04 | $10.73 | $10.80 | $10.80 | 10,684,560 |
| 2023-08-18 | $11.01 | $11.16 | $10.77 | $10.77 | $10.77 | 10,595,570 |
| 2023-08-17 | $10.80 | $11.14 | $10.70 | $11.06 | $11.06 | 14,212,760 |
| 2023-08-16 | $11.00 | $11.06 | $10.78 | $10.78 | $10.78 | 12,795,370 |
| 2023-08-15 | $11.23 | $11.34 | $10.97 | $11.06 | $11.06 | 10,958,650 |
| 2023-08-14 | $10.97 | $11.27 | $10.87 | $11.26 | $11.26 | 12,972,820 |
| 2023-08-11 | $11.31 | $11.49 | $11.15 | $11.15 | $11.15 | 12,581,000 |
| 2023-08-10 | $11.25 | $11.43 | $11.22 | $11.25 | $11.25 | 11,966,720 |
| 2023-08-09 | $11.59 | $11.65 | $11.28 | $11.31 | $11.31 | 17,381,600 |
| 2023-08-08 | $11.80 | $11.87 | $11.55 | $11.59 | $11.59 | 15,438,100 |
| 2023-08-07 | $11.99 | $12.07 | $11.79 | $11.82 | $11.82 | 13,815,980 |
| 2023-08-04 | $11.80 | $12.10 | $11.77 | $12.00 | $12.00 | 13,223,910 |
| 2023-08-03 | $11.84 | $11.99 | $11.75 | $11.80 | $11.80 | 12,828,960 |
| 2023-08-02 | $12.01 | $12.04 | $11.82 | $11.92 | $11.92 | 10,899,510 |
| 2023-08-01 | $12.08 | $12.22 | $11.87 | $12.00 | $12.00 | 13,831,620 |
| 2023-07-31 | $12.47 | $12.52 | $12.00 | $12.01 | $12.01 | 24,645,170 |
| 2023-07-28 | $12.36 | $12.66 | $12.22 | $12.56 | $12.56 | 13,520,420 |
| 2023-07-27 | $12.30 | $12.43 | $12.25 | $12.32 | $12.32 | 11,198,240 |
| 2023-07-26 | $12.78 | $12.94 | $12.30 | $12.31 | $12.31 | 21,887,750 |
| 2023-07-25 | $12.79 | $12.96 | $12.65 | $12.85 | $12.85 | 21,702,920 |
| 2023-07-24 | $13.04 | $13.04 | $12.46 | $12.68 | $12.68 | 18,166,890 |
| 2023-07-21 | $13.10 | $13.30 | $12.71 | $12.89 | $12.89 | 25,244,390 |
| 2023-07-20 | $13.75 | $13.85 | $12.96 | $13.20 | $13.20 | 34,848,520 |
| 2023-07-19 | $13.88 | $14.13 | $13.72 | $13.83 | $13.83 | 18,258,030 |
| 2023-07-18 | $14.53 | $14.59 | $13.95 | $14.00 | $14.00 | 27,483,900 |
| 2023-07-17 | $14.51 | $14.62 | $14.26 | $14.52 | $14.52 | 15,543,480 |
| 2023-07-14 | $14.63 | $14.68 | $14.40 | $14.60 | $14.60 | 28,701,480 |
| 2023-07-13 | $14.03 | $14.60 | $13.70 | $14.60 | $14.60 | 34,819,500 |
| 2023-07-12 | $14.60 | $14.72 | $13.94 | $14.02 | $14.02 | 32,775,460 |
| 2023-07-11 | $14.50 | $14.74 | $14.39 | $14.64 | $14.64 | 27,628,830 |
| 2023-07-10 | $13.72 | $14.80 | $13.58 | $14.62 | $14.62 | 39,629,400 |
| 2023-07-07 | $13.70 | $13.99 | $13.55 | $13.72 | $13.72 | 25,741,560 |
| 2023-07-06 | $13.69 | $13.82 | $13.30 | $13.50 | $13.50 | 21,565,230 |
| 2023-07-05 | $13.65 | $14.04 | $13.50 | $13.71 | $13.71 | 25,824,270 |
| 2023-07-04 | $13.44 | $13.76 | $13.21 | $13.64 | $13.64 | 24,643,640 |
| 2023-07-03 | $12.93 | $13.85 | $12.89 | $13.58 | $13.58 | 32,497,480 |
| 2023-06-30 | $14.05 | $14.28 | $13.59 | $13.61 | $13.61 | 39,574,570 |
| 2023-06-29 | $14.53 | $14.75 | $14.07 | $14.13 | $14.13 | 31,103,650 |
| 2023-06-28 | $15.10 | $15.43 | $13.91 | $14.72 | $14.72 | 41,902,930 |
| 2023-06-27 | $15.19 | $15.19 | $14.30 | $14.94 | $14.94 | 40,647,770 |
| 2023-06-26 | $15.00 | $15.46 | $14.88 | $15.19 | $15.19 | 31,800,980 |
| 2023-06-21 | $15.31 | $15.50 | $14.99 | $15.29 | $15.29 | 33,238,620 |
| 2023-06-20 | $15.37 | $15.48 | $15.02 | $15.30 | $15.30 | 40,362,170 |
| 2023-06-19 | $14.60 | $15.56 | $14.44 | $15.37 | $15.37 | 58,637,850 |
| 2023-06-16 | $13.94 | $14.73 | $13.88 | $14.58 | $14.58 | 47,268,410 |
| 2023-06-15 | $14.39 | $14.53 | $13.93 | $14.06 | $14.06 | 32,409,060 |
| 2023-06-14 | $14.36 | $14.68 | $14.30 | $14.49 | $14.49 | 32,081,600 |
| 2023-06-13 | $14.00 | $14.60 | $13.77 | $14.49 | $14.49 | 44,241,150 |
| 2023-06-12 | $14.10 | $14.38 | $13.93 | $14.22 | $14.22 | 39,068,660 |
| 2023-06-09 | $13.83 | $14.18 | $13.21 | $14.18 | $14.18 | 50,561,570 |
| 2023-06-08 | $14.00 | $14.13 | $13.53 | $13.80 | $13.80 | 31,598,650 |
| 2023-06-07 | $13.60 | $14.05 | $13.50 | $14.05 | $14.05 | 41,580,840 |
| 2023-06-06 | $14.88 | $15.00 | $13.57 | $13.84 | $13.84 | 76,259,420 |
| 2023-06-05 | $14.45 | $14.66 | $14.19 | $14.50 | $14.50 | 42,633,820 |
| 2023-06-02 | $14.60 | $14.80 | $14.26 | $14.32 | $14.32 | 42,630,390 |
| 2023-06-01 | $14.60 | $14.68 | $14.11 | $14.52 | $14.52 | 69,183,550 |
| 2023-05-31 | $12.58 | $15.04 | $12.45 | $14.72 | $14.72 | 111,553,620 |
| 2023-05-30 | $12.30 | $12.63 | $12.22 | $12.57 | $12.57 | 26,014,560 |
| 2023-05-29 | $13.10 | $13.16 | $12.35 | $12.49 | $12.49 | 40,980,560 |
| 2023-05-26 | $13.00 | $13.25 | $12.91 | $13.03 | $13.03 | 30,210,770 |
| 2023-05-25 | $12.80 | $13.28 | $12.53 | $13.11 | $13.11 | 42,000,070 |
| 2023-05-24 | $12.19 | $12.83 | $11.85 | $12.70 | $12.70 | 39,277,910 |
| 2023-05-23 | $12.69 | $12.70 | $12.23 | $12.34 | $12.34 | 27,049,550 |
| 2023-05-22 | $13.28 | $13.28 | $12.30 | $12.67 | $12.67 | 70,553,680 |
| 2023-05-19 | $13.30 | $13.71 | $12.95 | $13.49 | $13.49 | 59,687,610 |
| 2023-05-18 | $13.90 | $14.14 | $13.23 | $13.30 | $13.30 | 70,390,880 |
| 2023-05-17 | $12.63 | $13.90 | $12.55 | $13.81 | $13.81 | 77,610,710 |
| 2023-05-16 | $13.13 | $13.19 | $12.60 | $12.80 | $12.80 | 37,898,820 |
| 2023-05-15 | $13.47 | $13.65 | $12.43 | $13.06 | $13.06 | 54,690,530 |
| 2023-05-12 | $13.02 | $13.74 | $12.91 | $13.40 | $13.40 | 66,986,880 |
| 2023-05-11 | $12.50 | $13.50 | $12.29 | $13.30 | $13.30 | 70,579,470 |
| 2023-05-10 | $12.09 | $12.69 | $11.80 | $12.62 | $12.62 | 51,015,580 |
| 2023-05-09 | $11.90 | $12.35 | $11.78 | $12.13 | $12.13 | 53,441,280 |
| 2023-05-08 | $11.41 | $12.05 | $11.21 | $12.02 | $12.02 | 46,484,500 |
| 2023-05-05 | $11.45 | $11.73 | $11.22 | $11.44 | $11.44 | 34,699,620 |
| 2023-05-04 | $11.03 | $11.87 | $10.60 | $11.68 | $11.68 | 51,902,330 |
| 2023-05-03 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2023-05-02 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2023-04-28 | $10.56 | $11.34 | $10.48 | $11.33 | $11.33 | 48,755,230 |
| 2023-04-27 | $11.09 | $11.20 | $10.30 | $10.59 | $10.59 | 64,813,150 |
| 2023-04-26 | $12.24 | $12.37 | $11.21 | $11.45 | $11.45 | 74,075,680 |
| 2023-04-25 | $12.76 | $13.55 | $12.42 | $12.84 | $12.84 | 86,238,500 |
| 2023-04-24 | $12.05 | $12.39 | $11.70 | $12.39 | $12.39 | 43,723,140 |
| 2023-04-21 | $12.71 | $12.90 | $11.90 | $12.29 | $12.29 | 68,819,300 |
| 2023-04-20 | $13.00 | $13.05 | $12.52 | $12.70 | $12.70 | 79,621,920 |
| 2023-04-19 | $11.84 | $13.13 | $11.84 | $13.03 | $13.03 | 112,059,750 |
| 2023-04-18 | $12.32 | $12.58 | $11.26 | $12.05 | $12.05 | 82,773,620 |
| 2023-04-17 | $11.55 | $12.68 | $11.53 | $12.06 | $12.06 | 76,327,770 |
| 2023-04-14 | $11.30 | $11.30 | $10.81 | $11.25 | $11.25 | 34,601,580 |
| 2023-04-13 | $10.98 | $11.23 | $10.72 | $11.21 | $11.21 | 38,342,140 |
| 2023-04-12 | $11.33 | $11.37 | $10.97 | $11.18 | $11.18 | 38,581,510 |
| 2023-04-11 | $10.89 | $11.27 | $10.80 | $11.23 | $11.23 | 37,393,050 |
| 2023-04-10 | $11.50 | $11.51 | $10.63 | $11.00 | $11.00 | 47,287,250 |
| 2023-04-07 | $11.93 | $11.93 | $11.34 | $11.49 | $11.49 | 56,543,090 |
| 2023-04-06 | $11.37 | $12.31 | $11.37 | $11.90 | $11.90 | 80,698,570 |
| 2023-04-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-04-04 | $11.13 | $11.77 | $11.00 | $11.58 | $11.58 | 76,232,040 |
| 2023-04-03 | $10.45 | $11.22 | $10.41 | $11.22 | $11.22 | 67,398,380 |
| 2023-03-31 | $10.50 | $10.55 | $10.07 | $10.44 | $10.44 | 40,582,200 |
| 2023-03-30 | $10.70 | $10.98 | $10.46 | $10.60 | $10.60 | 39,571,030 |
| 2023-03-29 | $11.38 | $11.50 | $10.44 | $11.00 | $11.00 | 84,171,310 |
| 2023-03-28 | $11.70 | $11.91 | $11.12 | $11.38 | $11.38 | 78,744,860 |
| 2023-03-27 | $10.53 | $11.72 | $10.43 | $11.72 | $11.72 | 94,844,620 |
| 2023-03-24 | $10.33 | $10.56 | $10.21 | $10.56 | $10.56 | 66,230,020 |
| 2023-03-23 | $9.50 | $11.33 | $9.50 | $10.70 | $10.70 | 99,622,810 |
| 2023-03-22 | $9.26 | $9.59 | $9.20 | $9.59 | $9.59 | 44,058,650 |
| 2023-03-21 | $9.29 | $9.31 | $9.10 | $9.30 | $9.30 | 21,376,450 |
| 2023-03-20 | $9.28 | $9.49 | $9.15 | $9.35 | $9.35 | 40,612,950 |
| 2023-03-17 | $8.81 | $9.20 | $8.81 | $9.20 | $9.20 | 32,189,130 |
| 2023-03-16 | $8.89 | $9.01 | $8.70 | $8.74 | $8.74 | 21,604,220 |
| 2023-03-15 | $8.95 | $9.07 | $8.88 | $8.96 | $8.96 | 22,433,440 |
| 2023-03-14 | $8.98 | $9.20 | $8.77 | $9.01 | $9.01 | 29,529,170 |
| 2023-03-13 | $9.04 | $9.05 | $8.86 | $9.04 | $9.04 | 18,693,920 |
| 2023-03-10 | $9.02 | $9.26 | $8.96 | $9.09 | $9.09 | 24,657,600 |
| 2023-03-09 | $9.18 | $9.33 | $9.00 | $9.15 | $9.15 | 34,898,060 |
| 2023-03-08 | $9.26 | $9.45 | $9.04 | $9.15 | $9.15 | 37,695,780 |
| 2023-03-07 | $9.29 | $9.41 | $8.82 | $8.82 | $8.82 | 29,376,220 |
| 2023-03-06 | $8.90 | $9.33 | $8.86 | $9.20 | $9.20 | 36,605,680 |
| 2023-03-03 | $9.10 | $9.15 | $8.81 | $8.91 | $8.91 | 23,970,360 |
| 2023-03-02 | $9.02 | $9.14 | $8.90 | $9.09 | $9.09 | 25,505,850 |
| 2023-03-01 | $8.79 | $9.13 | $8.76 | $9.07 | $9.07 | 31,538,650 |
| 2023-02-28 | $8.78 | $8.89 | $8.63 | $8.81 | $8.81 | 17,875,600 |
| 2023-02-27 | $8.85 | $9.07 | $8.60 | $8.72 | $8.72 | 27,550,440 |
| 2023-02-24 | $8.82 | $8.96 | $8.78 | $8.90 | $8.90 | 21,615,080 |
| 2023-02-23 | $8.92 | $9.04 | $8.67 | $8.78 | $8.78 | 31,951,390 |
| 2023-02-22 | $8.50 | $9.24 | $8.49 | $9.15 | $9.15 | 47,912,150 |
| 2023-02-21 | $8.66 | $8.91 | $8.58 | $8.69 | $8.69 | 31,803,610 |
| 2023-02-20 | $8.35 | $8.44 | $8.24 | $8.43 | $8.43 | 13,048,760 |
| 2023-02-17 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 15,642,900 |
| 2023-02-16 | $8.66 | $8.83 | $8.36 | $8.45 | $8.45 | 24,396,010 |
| 2023-02-15 | $8.65 | $8.85 | $8.54 | $8.77 | $8.77 | 19,766,450 |
| 2023-02-14 | $8.69 | $8.96 | $8.57 | $8.58 | $8.58 | 25,204,190 |
| 2023-02-13 | $8.61 | $8.97 | $8.40 | $8.68 | $8.68 | 30,943,410 |
| 2023-02-10 | $8.71 | $9.15 | $8.51 | $8.56 | $8.56 | 50,755,680 |
| 2023-02-09 | $8.05 | $8.73 | $7.97 | $8.66 | $8.66 | 36,449,060 |
| 2023-02-08 | $8.15 | $8.30 | $8.01 | $8.02 | $8.02 | 13,256,990 |
| 2023-02-07 | $8.04 | $8.22 | $7.98 | $8.18 | $8.18 | 14,801,300 |
| 2023-02-06 | $8.00 | $8.17 | $7.96 | $8.05 | $8.05 | 14,517,920 |
| 2023-02-03 | $8.02 | $8.06 | $7.88 | $8.00 | $8.00 | 16,023,030 |
| 2023-02-02 | $7.74 | $8.20 | $7.71 | $8.00 | $8.00 | 26,310,090 |
| 2023-02-01 | $7.51 | $7.76 | $7.50 | $7.74 | $7.74 | 11,658,880 |
| 2023-01-31 | $7.43 | $7.53 | $7.38 | $7.51 | $7.51 | 6,305,230 |
| 2023-01-30 | $7.43 | $7.58 | $7.42 | $7.53 | $7.53 | 8,260,790 |
| 2023-01-20 | $7.33 | $7.41 | $7.33 | $7.38 | $7.38 | 4,840,400 |
| 2023-01-19 | $7.27 | $7.37 | $7.26 | $7.35 | $7.35 | 5,068,800 |
| 2023-01-18 | $7.26 | $7.31 | $7.22 | $7.30 | $7.30 | 4,830,820 |
| 2023-01-17 | $7.26 | $7.32 | $7.20 | $7.23 | $7.23 | 5,543,190 |
| 2023-01-16 | $7.17 | $7.25 | $7.12 | $7.22 | $7.22 | 5,277,910 |
| 2023-01-13 | $7.11 | $7.15 | $7.06 | $7.11 | $7.11 | 2,563,680 |
| 2023-01-12 | $7.15 | $7.17 | $7.03 | $7.12 | $7.12 | 3,350,750 |
| 2023-01-11 | $7.15 | $7.25 | $7.12 | $7.13 | $7.13 | 4,822,270 |
| 2023-01-10 | $7.18 | $7.22 | $7.13 | $7.18 | $7.18 | 4,092,350 |
| 2023-01-09 | $7.18 | $7.23 | $7.13 | $7.17 | $7.17 | 4,476,540 |
| 2023-01-06 | $7.15 | $7.22 | $7.14 | $7.17 | $7.17 | 3,822,950 |
| 2023-01-05 | $7.20 | $7.25 | $7.14 | $7.18 | $7.18 | 3,753,100 |
| 2023-01-04 | $7.24 | $7.27 | $7.15 | $7.19 | $7.19 | 3,942,070 |
| 2023-01-03 | $6.98 | $7.22 | $6.95 | $7.18 | $7.18 | 5,272,160 |
| 2023-01-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-12-30 | $6.97 | $6.99 | $6.92 | $6.99 | $6.99 | 2,312,660 |
| 2022-12-29 | $6.94 | $7.02 | $6.90 | $6.92 | $6.92 | 3,344,040 |
| 2022-12-28 | $7.15 | $7.15 | $6.92 | $6.97 | $6.97 | 6,610,760 |
| 2022-12-27 | $7.20 | $7.21 | $7.10 | $7.17 | $7.17 | 2,698,460 |
| 2022-12-26 | $7.11 | $7.22 | $7.08 | $7.18 | $7.18 | 3,142,600 |
| 2022-12-23 | $7.10 | $7.17 | $7.00 | $7.07 | $7.07 | 3,636,900 |
| 2022-12-22 | $7.25 | $7.28 | $7.05 | $7.09 | $7.09 | 4,372,000 |
| 2022-12-21 | $7.37 | $7.41 | $7.18 | $7.23 | $7.23 | 5,605,620 |
| 2022-12-20 | $7.31 | $7.43 | $7.31 | $7.37 | $7.37 | 4,518,200 |
| 2022-12-19 | $7.56 | $7.60 | $7.32 | $7.36 | $7.36 | 7,494,020 |
| 2022-12-16 | $7.73 | $7.73 | $7.56 | $7.58 | $7.58 | 8,112,470 |
| 2022-12-15 | $7.58 | $7.84 | $7.54 | $7.75 | $7.75 | 11,393,220 |
| 2022-12-14 | $7.68 | $7.77 | $7.63 | $7.64 | $7.64 | 10,922,390 |
| 2022-12-13 | $7.66 | $7.67 | $7.53 | $7.56 | $7.56 | 5,648,710 |
| 2022-12-12 | $7.57 | $7.70 | $7.55 | $7.65 | $7.65 | 6,592,190 |
| 2022-12-09 | $7.58 | $7.65 | $7.53 | $7.55 | $7.55 | 7,204,910 |
| 2022-12-08 | $7.72 | $7.75 | $7.58 | $7.60 | $7.60 | 7,532,240 |
| 2022-12-07 | $7.86 | $7.88 | $7.70 | $7.73 | $7.73 | 6,789,310 |
| 2022-12-06 | $7.78 | $7.91 | $7.76 | $7.79 | $7.79 | 8,973,200 |
| 2022-12-05 | $7.76 | $7.82 | $7.72 | $7.79 | $7.79 | 8,133,710 |
| 2022-12-01 | $7.68 | $7.81 | $7.67 | $7.74 | $7.74 | 10,157,540 |
| 2022-11-30 | $7.63 | $7.79 | $7.55 | $7.66 | $7.66 | 10,067,250 |
| 2022-11-29 | $7.46 | $7.64 | $7.45 | $7.62 | $7.62 | 6,127,020 |
| 2022-11-28 | $7.46 | $7.52 | $7.30 | $7.47 | $7.47 | 5,053,420 |
| 2022-11-25 | $7.57 | $7.60 | $7.47 | $7.47 | $7.47 | 5,506,360 |
| 2022-11-24 | $7.62 | $7.67 | $7.54 | $7.56 | $7.56 | 5,379,720 |
| 2022-11-23 | $7.74 | $7.79 | $7.51 | $7.61 | $7.61 | 10,084,400 |
| 2022-11-22 | $7.83 | $7.91 | $7.72 | $7.78 | $7.78 | 8,965,100 |
| 2022-11-21 | $7.85 | $7.92 | $7.76 | $7.83 | $7.83 | 7,728,300 |
| 2022-11-18 | $8.06 | $8.12 | $7.86 | $7.90 | $7.90 | 10,461,790 |
| 2022-11-17 | $7.86 | $8.07 | $7.82 | $8.07 | $8.07 | 11,678,410 |
| 2022-11-16 | $8.00 | $8.03 | $7.84 | $7.90 | $7.90 | 11,396,520 |
| 2022-11-15 | $7.60 | $7.95 | $7.59 | $7.94 | $7.94 | 17,339,560 |
| 2022-11-14 | $7.63 | $7.77 | $7.58 | $7.65 | $7.65 | 9,854,190 |
| 2022-11-11 | $7.80 | $7.88 | $7.65 | $7.66 | $7.66 | 16,396,490 |
| 2022-11-10 | $7.68 | $7.78 | $7.63 | $7.64 | $7.64 | 9,641,670 |
| 2022-11-09 | $7.85 | $7.88 | $7.70 | $7.73 | $7.73 | 7,677,300 |
| 2022-11-08 | $7.82 | $7.85 | $7.68 | $7.80 | $7.80 | 8,187,960 |
| 2022-11-07 | $7.83 | $7.92 | $7.78 | $7.83 | $7.83 | 10,685,590 |
| 2022-11-04 | $7.86 | $7.88 | $7.73 | $7.86 | $7.86 | 14,992,350 |
| 2022-11-03 | $7.68 | $7.86 | $7.57 | $7.79 | $7.79 | 16,014,050 |
| 2022-11-02 | $7.62 | $7.81 | $7.60 | $7.68 | $7.68 | 11,115,090 |
| 2022-11-01 | $7.62 | $7.68 | $7.48 | $7.66 | $7.66 | 10,721,480 |
| 2022-10-31 | $7.35 | $7.68 | $7.35 | $7.59 | $7.59 | 12,315,820 |
| 2022-10-28 | $7.57 | $7.72 | $7.25 | $7.34 | $7.34 | 16,237,240 |
| 2022-10-27 | $7.80 | $7.80 | $7.34 | $7.62 | $7.62 | 34,197,320 |
| 2022-10-26 | $8.08 | $8.30 | $7.95 | $8.23 | $8.23 | 11,571,510 |
| 2022-10-25 | $8.01 | $8.20 | $7.91 | $8.08 | $8.08 | 8,948,930 |
| 2022-10-24 | $8.15 | $8.30 | $8.01 | $8.06 | $8.06 | 10,890,600 |
| 2022-10-21 | $8.14 | $8.22 | $8.02 | $8.08 | $8.08 | 8,890,190 |
| 2022-10-20 | $7.88 | $8.33 | $7.85 | $8.19 | $8.19 | 16,912,710 |
| 2022-10-19 | $8.01 | $8.05 | $7.88 | $7.93 | $7.93 | 7,140,200 |
| 2022-10-18 | $8.07 | $8.09 | $7.93 | $8.01 | $8.01 | 9,374,690 |
| 2022-10-17 | $7.86 | $8.12 | $7.82 | $8.07 | $8.07 | 11,279,350 |
| 2022-10-14 | $7.84 | $7.93 | $7.79 | $7.91 | $7.91 | 10,689,980 |
| 2022-10-13 | $7.70 | $7.94 | $7.68 | $7.78 | $7.78 | 11,852,710 |
| 2022-10-12 | $7.42 | $7.82 | $7.41 | $7.79 | $7.79 | 10,947,460 |
| 2022-10-11 | $7.44 | $7.49 | $7.34 | $7.42 | $7.42 | 6,345,430 |
| 2022-10-10 | $7.68 | $7.78 | $7.37 | $7.40 | $7.40 | 8,822,040 |
| 2022-09-30 | $7.73 | $7.84 | $7.67 | $7.67 | $7.67 | 6,923,690 |
| 2022-09-29 | $7.89 | $7.90 | $7.65 | $7.70 | $7.70 | 8,102,490 |
| 2022-09-28 | $8.06 | $8.08 | $7.75 | $7.76 | $7.76 | 9,861,970 |
| 2022-09-27 | $7.96 | $8.11 | $7.91 | $8.10 | $8.10 | 9,191,460 |
| 2022-09-26 | $8.25 | $8.30 | $7.88 | $7.92 | $7.92 | 15,622,790 |
| 2022-09-23 | $8.90 | $8.97 | $8.41 | $8.42 | $8.42 | 19,165,270 |
| 2022-09-22 | $8.81 | $9.15 | $8.76 | $8.95 | $8.95 | 15,276,280 |
| 2022-09-21 | $8.90 | $8.96 | $8.65 | $8.91 | $8.91 | 11,987,100 |
| 2022-09-20 | $8.82 | $9.09 | $8.71 | $8.96 | $8.96 | 14,927,730 |
| 2022-09-19 | $9.02 | $9.19 | $8.81 | $8.90 | $8.90 | 17,979,910 |
| 2022-09-16 | $8.70 | $9.04 | $8.70 | $8.82 | $8.82 | 17,407,710 |
| 2022-09-15 | $9.01 | $9.02 | $8.61 | $8.75 | $8.75 | 17,954,530 |
| 2022-09-14 | $8.78 | $9.07 | $8.71 | $9.06 | $9.06 | 22,505,940 |
| 2022-09-13 | $9.02 | $9.13 | $8.88 | $8.95 | $8.95 | 15,133,540 |
| 2022-09-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-09-09 | $9.17 | $9.21 | $8.90 | $8.95 | $8.95 | 22,771,270 |
| 2022-09-08 | $9.47 | $9.49 | $9.12 | $9.17 | $9.17 | 32,499,470 |
| 2022-09-07 | $9.50 | $9.75 | $9.38 | $9.52 | $9.52 | 37,899,350 |
| 2022-09-06 | $9.55 | $9.73 | $9.43 | $9.60 | $9.60 | 43,564,630 |
| 2022-09-05 | $10.20 | $10.30 | $9.52 | $9.63 | $9.63 | 80,294,660 |
| 2022-09-02 | $8.80 | $10.58 | $8.78 | $10.25 | $10.25 | 111,806,410 |
| 2022-09-01 | $9.16 | $9.33 | $8.81 | $8.82 | $8.82 | 23,049,020 |
| 2022-08-31 | $9.02 | $9.42 | $8.90 | $9.27 | $9.27 | 35,861,080 |
| 2022-08-30 | $9.00 | $9.21 | $8.90 | $9.08 | $9.08 | 16,923,940 |
| 2022-08-29 | $8.66 | $9.30 | $8.60 | $9.14 | $9.14 | 25,519,410 |
| 2022-08-26 | $8.95 | $9.09 | $8.65 | $8.74 | $8.74 | 22,433,430 |
| 2022-08-25 | $8.81 | $9.18 | $8.59 | $9.06 | $9.06 | 35,586,620 |
| 2022-08-24 | $8.78 | $8.80 | $8.42 | $8.57 | $8.57 | 16,015,410 |
| 2022-08-23 | $8.71 | $8.92 | $8.69 | $8.75 | $8.75 | 10,902,960 |
| 2022-08-22 | $8.80 | $8.98 | $8.70 | $8.75 | $8.75 | 13,035,360 |
| 2022-08-19 | $9.05 | $9.28 | $8.80 | $8.86 | $8.86 | 21,440,130 |
| 2022-08-18 | $8.96 | $9.26 | $8.95 | $9.13 | $9.13 | 21,961,040 |
| 2022-08-17 | $9.18 | $9.19 | $8.95 | $8.97 | $8.97 | 20,613,530 |
| 2022-08-16 | $9.28 | $9.35 | $9.08 | $9.13 | $9.13 | 26,910,040 |
| 2022-08-15 | $9.50 | $9.93 | $9.25 | $9.28 | $9.28 | 48,446,360 |
| 2022-08-12 | $9.18 | $9.36 | $9.06 | $9.10 | $9.10 | 20,905,080 |
| 2022-08-11 | $9.18 | $9.39 | $9.16 | $9.20 | $9.20 | 25,763,400 |
| 2022-08-10 | $9.06 | $9.48 | $8.93 | $9.25 | $9.25 | 36,435,360 |
| 2022-08-09 | $9.09 | $9.25 | $8.91 | $9.16 | $9.16 | 31,023,960 |
| 2022-08-08 | $9.17 | $9.44 | $8.99 | $9.26 | $9.26 | 46,713,940 |
| 2022-08-05 | $8.55 | $9.88 | $8.48 | $9.27 | $9.27 | 71,633,820 |
| 2022-08-04 | $8.29 | $8.66 | $8.14 | $8.60 | $8.60 | 41,730,770 |
| 2022-08-03 | $7.81 | $8.28 | $7.81 | $8.09 | $8.09 | 22,933,250 |
| 2022-08-02 | $8.00 | $8.00 | $7.60 | $7.71 | $7.71 | 13,345,500 |
| 2022-08-01 | $7.96 | $8.13 | $7.93 | $8.10 | $8.10 | 6,948,110 |
| 2022-07-29 | $8.17 | $8.19 | $8.01 | $8.02 | $8.02 | 6,981,800 |
| 2022-07-28 | $8.15 | $8.24 | $8.10 | $8.16 | $8.16 | 9,837,010 |
| 2022-07-27 | $7.93 | $8.12 | $7.93 | $8.08 | $8.08 | 6,847,690 |
| 2022-07-26 | $7.90 | $8.00 | $7.84 | $7.97 | $7.97 | 5,543,040 |
| 2022-07-25 | $8.09 | $8.14 | $7.89 | $7.93 | $7.93 | 7,295,250 |
| 2022-07-22 | $8.15 | $8.24 | $7.98 | $8.06 | $8.06 | 8,898,820 |
| 2022-07-21 | $8.09 | $8.24 | $8.03 | $8.14 | $8.14 | 13,201,650 |
| 2022-07-20 | $7.78 | $8.13 | $7.77 | $8.12 | $8.12 | 15,806,010 |
| 2022-07-19 | $7.70 | $7.81 | $7.64 | $7.81 | $7.81 | 7,676,440 |
| 2022-07-18 | $7.49 | $7.69 | $7.48 | $7.68 | $7.68 | 6,476,350 |
| 2022-07-15 | $7.59 | $7.62 | $7.44 | $7.47 | $7.47 | 7,223,050 |
| 2022-07-14 | $7.55 | $7.68 | $7.53 | $7.59 | $7.59 | 5,881,050 |
| 2022-07-13 | $7.58 | $7.63 | $7.53 | $7.59 | $7.59 | 4,690,100 |
| 2022-07-12 | $7.71 | $7.74 | $7.53 | $7.54 | $7.54 | 8,523,830 |
| 2022-07-11 | $7.83 | $7.87 | $7.64 | $7.71 | $7.71 | 7,540,320 |
| 2022-07-08 | $7.80 | $8.00 | $7.78 | $7.86 | $7.86 | 9,450,090 |
| 2022-07-07 | $7.77 | $7.85 | $7.70 | $7.82 | $7.82 | 8,897,830 |
| 2022-07-06 | $7.82 | $7.91 | $7.63 | $7.72 | $7.72 | 9,024,250 |
| 2022-07-05 | $8.10 | $8.16 | $7.72 | $7.82 | $7.82 | 15,590,400 |
| 2022-07-04 | $8.20 | $8.27 | $7.96 | $8.09 | $8.09 | 11,599,620 |
| 2022-07-01 | $8.39 | $8.40 | $8.19 | $8.26 | $8.26 | 9,741,670 |
| 2022-06-30 | $8.30 | $8.45 | $8.25 | $8.33 | $8.33 | 13,674,750 |
| 2022-06-29 | $8.35 | $8.60 | $8.29 | $8.29 | $8.29 | 20,754,850 |
| 2022-06-28 | $8.16 | $8.42 | $8.06 | $8.42 | $8.42 | 17,730,660 |
| 2022-06-27 | $8.18 | $8.23 | $8.05 | $8.19 | $8.19 | 12,081,030 |
| 2022-06-24 | $8.20 | $8.24 | $8.11 | $8.16 | $8.16 | 9,550,200 |
| 2022-06-23 | $7.87 | $8.16 | $7.87 | $8.14 | $8.14 | 11,056,860 |
| 2022-06-22 | $8.10 | $8.12 | $7.85 | $7.86 | $7.86 | 8,926,460 |
| 2022-06-21 | $8.15 | $8.19 | $7.96 | $8.07 | $8.07 | 8,316,990 |
| 2022-06-20 | $8.05 | $8.20 | $8.05 | $8.15 | $8.15 | 9,864,640 |
| 2022-06-17 | $8.01 | $8.09 | $7.86 | $8.02 | $8.02 | 8,085,600 |
| 2022-06-16 | $8.03 | $8.20 | $8.01 | $8.07 | $8.07 | 9,295,250 |
| 2022-06-15 | $7.95 | $8.15 | $7.95 | $8.03 | $8.03 | 10,333,390 |
| 2022-06-14 | $8.06 | $8.06 | $7.71 | $7.99 | $7.99 | 11,250,590 |
| 2022-06-13 | $8.08 | $8.17 | $7.97 | $8.07 | $8.07 | 9,492,840 |
| 2022-06-10 | $7.84 | $8.13 | $7.81 | $8.10 | $8.10 | 9,693,100 |
| 2022-06-09 | $8.06 | $8.08 | $7.81 | $7.84 | $7.84 | 9,135,940 |
| 2022-06-08 | $8.11 | $8.18 | $7.92 | $8.11 | $8.11 | 10,116,800 |
| 2022-06-07 | $8.27 | $8.30 | $8.07 | $8.13 | $8.13 | 10,992,360 |
| 2022-06-06 | $8.44 | $8.44 | $8.24 | $8.28 | $8.28 | 15,002,370 |
| 2022-06-02 | $8.07 | $8.24 | $7.97 | $8.18 | $8.18 | 12,533,830 |
| 2022-06-01 | $8.04 | $8.17 | $7.96 | $8.11 | $8.11 | 9,898,370 |
| 2022-05-31 | $8.03 | $8.14 | $7.91 | $8.10 | $8.10 | 10,776,870 |
| 2022-05-30 | $8.06 | $8.18 | $7.88 | $8.09 | $8.09 | 14,029,570 |
| 2022-05-27 | $8.00 | $8.44 | $7.87 | $8.02 | $8.02 | 25,767,950 |
| 2022-05-26 | $7.60 | $7.83 | $7.51 | $7.77 | $7.77 | 12,492,240 |
| 2022-05-25 | $7.43 | $7.54 | $7.37 | $7.54 | $7.54 | 6,945,750 |
| 2022-05-24 | $7.80 | $7.89 | $7.42 | $7.43 | $7.43 | 10,217,520 |
| 2022-05-23 | $7.78 | $7.87 | $7.72 | $7.84 | $7.84 | 6,798,480 |
| 2022-05-20 | $7.68 | $7.80 | $7.67 | $7.77 | $7.77 | 7,598,370 |
| 2022-05-19 | $7.53 | $7.73 | $7.52 | $7.69 | $7.69 | 6,887,210 |
| 2022-05-18 | $7.62 | $7.84 | $7.58 | $7.66 | $7.66 | 10,140,840 |
| 2022-05-17 | $7.66 | $7.66 | $7.37 | $7.56 | $7.56 | 10,711,530 |
| 2022-05-16 | $7.65 | $7.85 | $7.52 | $7.69 | $7.69 | 13,237,300 |
| 2022-05-13 | $7.68 | $7.72 | $7.54 | $7.57 | $7.57 | 7,919,560 |
| 2022-05-12 | $7.65 | $7.77 | $7.54 | $7.66 | $7.66 | 8,371,100 |
| 2022-05-11 | $7.68 | $7.92 | $7.63 | $7.68 | $7.68 | 10,775,990 |
| 2022-05-10 | $7.46 | $7.72 | $7.41 | $7.66 | $7.66 | 7,670,640 |
| 2022-05-09 | $7.59 | $7.67 | $7.44 | $7.58 | $7.58 | 7,121,600 |
| 2022-05-06 | $7.39 | $7.62 | $7.31 | $7.44 | $7.44 | 6,384,050 |
| 2022-05-05 | $7.57 | $7.71 | $7.47 | $7.57 | $7.57 | 7,316,410 |
| 2022-05-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-05-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-04-29 | $7.35 | $7.62 | $7.23 | $7.56 | $7.56 | 9,101,230 |
| 2022-04-28 | $7.32 | $7.42 | $7.15 | $7.23 | $7.23 | 9,235,300 |
| 2022-04-27 | $6.83 | $7.38 | $6.75 | $7.33 | $7.33 | 13,081,650 |
| 2022-04-26 | $7.60 | $7.72 | $6.90 | $6.93 | $6.93 | 16,088,930 |
| 2022-04-25 | $8.10 | $8.21 | $7.51 | $7.54 | $7.54 | 12,364,680 |
| 2022-04-22 | $8.19 | $8.22 | $7.99 | $8.09 | $8.09 | 6,933,600 |
| 2022-04-21 | $8.46 | $8.65 | $8.14 | $8.17 | $8.17 | 9,595,250 |
| 2022-04-20 | $8.70 | $8.82 | $8.51 | $8.54 | $8.54 | 8,492,510 |
| 2022-04-19 | $8.70 | $8.80 | $8.54 | $8.65 | $8.65 | 9,717,050 |
| 2022-04-18 | $8.50 | $8.77 | $8.43 | $8.70 | $8.70 | 7,599,870 |
| 2022-04-15 | $8.65 | $8.72 | $8.40 | $8.55 | $8.55 | 9,605,990 |
| 2022-04-14 | $8.76 | $8.86 | $8.62 | $8.72 | $8.72 | 7,751,390 |
| 2022-04-13 | $9.02 | $9.04 | $8.64 | $8.64 | $8.64 | 11,739,350 |
| 2022-04-12 | $8.86 | $9.10 | $8.63 | $9.08 | $9.08 | 14,030,920 |
| 2022-04-11 | $9.30 | $9.45 | $8.84 | $8.90 | $8.90 | 17,255,820 |
| 2022-04-08 | $9.69 | $9.72 | $9.18 | $9.30 | $9.30 | 24,249,750 |
| 2022-04-07 | $9.27 | $9.96 | $9.26 | $9.61 | $9.61 | 34,315,460 |
| 2022-04-06 | $9.13 | $9.40 | $9.01 | $9.31 | $9.31 | 16,051,640 |
| 2022-04-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-04-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-04-01 | $9.43 | $9.91 | $9.10 | $9.31 | $9.31 | 33,184,000 |
| 2022-03-31 | $8.88 | $8.94 | $8.70 | $8.92 | $8.92 | 8,779,070 |
| 2022-03-30 | $8.88 | $8.93 | $8.78 | $8.89 | $8.89 | 9,377,930 |
| 2022-03-29 | $9.06 | $9.13 | $8.80 | $8.82 | $8.82 | 9,020,480 |
| 2022-03-28 | $9.15 | $9.21 | $8.99 | $9.06 | $9.06 | 9,099,400 |
| 2022-03-25 | $9.36 | $9.58 | $9.19 | $9.30 | $9.30 | 10,014,390 |
| 2022-03-24 | $9.52 | $9.56 | $9.25 | $9.26 | $9.26 | 11,407,350 |
| 2022-03-23 | $9.97 | $9.97 | $9.55 | $9.65 | $9.65 | 13,924,160 |
| 2022-03-22 | $9.66 | $9.75 | $9.58 | $9.62 | $9.62 | 11,442,890 |
| 2022-03-21 | $9.39 | $9.85 | $9.33 | $9.77 | $9.77 | 19,214,090 |
| 2022-03-18 | $9.14 | $9.49 | $9.06 | $9.35 | $9.35 | 12,339,230 |
| 2022-03-17 | $9.17 | $9.54 | $9.17 | $9.22 | $9.22 | 17,186,820 |
| 2022-03-16 | $9.07 | $9.22 | $8.66 | $9.17 | $9.17 | 16,745,750 |
| 2022-03-15 | $9.35 | $9.55 | $8.94 | $8.96 | $8.96 | 19,121,810 |
| 2022-03-14 | $9.85 | $9.85 | $9.42 | $9.43 | $9.43 | 17,102,410 |
| 2022-03-10 | $10.19 | $10.24 | $9.75 | $9.80 | $9.80 | 25,405,370 |
| 2022-03-09 | $9.86 | $10.16 | $9.35 | $9.94 | $9.94 | 27,629,820 |
| 2022-03-08 | $9.84 | $10.14 | $9.66 | $9.81 | $9.81 | 19,270,280 |
| 2022-03-07 | $10.10 | $10.10 | $9.79 | $9.84 | $9.84 | 16,821,910 |
| 2022-03-04 | $10.07 | $10.37 | $10.02 | $10.08 | $10.08 | 19,019,610 |
| 2022-03-03 | $10.34 | $10.40 | $10.08 | $10.12 | $10.12 | 17,109,270 |
| 2022-03-02 | $10.09 | $10.42 | $10.03 | $10.28 | $10.28 | 21,510,690 |
| 2022-03-01 | $9.95 | $10.37 | $9.95 | $10.25 | $10.25 | 24,556,650 |
| 2022-02-28 | $10.35 | $10.47 | $9.80 | $9.97 | $9.97 | 26,252,100 |
| 2022-02-25 | $10.21 | $10.39 | $9.91 | $10.10 | $10.10 | 32,280,600 |
| 2022-02-24 | $9.86 | $10.55 | $9.76 | $10.21 | $10.21 | 62,988,800 |
| 2022-02-23 | $9.47 | $10.14 | $9.34 | $10.00 | $10.00 | 38,923,630 |
| 2022-02-22 | $9.10 | $9.52 | $9.02 | $9.48 | $9.48 | 21,880,880 |
| 2022-02-21 | $9.02 | $9.21 | $8.99 | $9.18 | $9.18 | 10,883,450 |
| 2022-02-18 | $8.87 | $8.99 | $8.83 | $8.98 | $8.98 | 5,786,600 |
| 2022-02-17 | $8.98 | $9.05 | $8.88 | $8.90 | $8.90 | 6,222,030 |
| 2022-02-16 | $9.11 | $9.12 | $8.96 | $8.98 | $8.98 | 6,199,230 |
| 2022-02-15 | $8.97 | $9.13 | $8.92 | $9.03 | $9.03 | 7,075,760 |
| 2022-02-14 | $8.80 | $9.11 | $8.75 | $8.97 | $8.97 | 6,769,730 |
| 2022-02-11 | $8.97 | $9.05 | $8.85 | $8.88 | $8.88 | 6,380,880 |
| 2022-02-10 | $9.07 | $9.09 | $8.96 | $9.06 | $9.06 | 6,732,480 |
| 2022-02-09 | $8.81 | $9.08 | $8.78 | $9.07 | $9.07 | 9,560,760 |
| 2022-02-08 | $8.82 | $8.87 | $8.69 | $8.86 | $8.86 | 7,085,260 |
| 2022-02-07 | $8.70 | $8.80 | $8.63 | $8.70 | $8.70 | 8,511,360 |
| 2022-02-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-02-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-02-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-02-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-01-28 | $8.41 | $8.80 | $8.33 | $8.66 | $8.66 | 12,215,470 |
| 2022-01-27 | $8.67 | $8.71 | $8.33 | $8.34 | $8.34 | 10,643,640 |
| 2022-01-26 | $8.63 | $8.74 | $8.56 | $8.68 | $8.68 | 9,249,880 |
| 2022-01-25 | $9.00 | $9.09 | $8.60 | $8.60 | $8.60 | 14,537,090 |
| 2022-01-24 | $9.20 | $9.31 | $8.98 | $9.02 | $9.02 | 14,926,930 |
| 2022-01-21 | $9.75 | $9.83 | $9.30 | $9.31 | $9.31 | 21,728,420 |
| 2022-01-20 | $10.28 | $10.31 | $9.73 | $9.76 | $9.76 | 26,892,300 |
| 2022-01-19 | $10.28 | $10.35 | $10.14 | $10.23 | $10.23 | 15,760,620 |
| 2022-01-18 | $10.37 | $10.62 | $10.19 | $10.28 | $10.28 | 32,164,350 |
| 2022-01-17 | $9.65 | $10.38 | $9.65 | $10.37 | $10.37 | 40,729,570 |
| 2022-01-14 | $9.61 | $9.90 | $9.55 | $9.66 | $9.66 | 12,037,290 |
| 2022-01-13 | $9.89 | $10.05 | $9.63 | $9.64 | $9.64 | 13,561,480 |
| 2022-01-12 | $9.63 | $9.74 | $9.57 | $9.73 | $9.73 | 8,834,410 |
| 2022-01-11 | $9.70 | $9.77 | $9.52 | $9.57 | $9.57 | 10,199,840 |
| 2022-01-10 | $9.78 | $9.84 | $9.43 | $9.71 | $9.71 | 13,730,530 |
| 2022-01-07 | $10.01 | $10.15 | $9.78 | $9.81 | $9.81 | 18,843,390 |
| 2022-01-06 | $10.00 | $10.11 | $9.87 | $10.00 | $10.00 | 13,124,470 |
| 2022-01-05 | $10.25 | $10.29 | $9.89 | $10.06 | $10.06 | 18,364,300 |
| 2022-01-04 | $10.30 | $10.40 | $10.12 | $10.29 | $10.29 | 17,349,030 |
| 2022-01-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-12-31 | $10.52 | $10.53 | $10.12 | $10.17 | $10.17 | 16,893,770 |
| 2021-12-30 | $9.75 | $10.57 | $9.71 | $10.24 | $10.24 | 36,056,980 |
| 2021-12-29 | $9.82 | $9.85 | $9.59 | $9.76 | $9.76 | 11,766,670 |
| 2021-12-28 | $9.70 | $9.87 | $9.65 | $9.85 | $9.85 | 8,948,750 |
| 2021-12-27 | $9.67 | $9.80 | $9.56 | $9.64 | $9.64 | 7,702,330 |
| 2021-12-24 | $10.01 | $10.03 | $9.61 | $9.67 | $9.67 | 11,503,370 |
| 2021-12-23 | $10.15 | $10.16 | $9.91 | $9.93 | $9.93 | 12,987,410 |
| 2021-12-22 | $9.83 | $10.22 | $9.80 | $10.12 | $10.12 | 18,466,570 |
| 2021-12-21 | $9.72 | $9.88 | $9.68 | $9.86 | $9.86 | 9,777,250 |
| 2021-12-20 | $9.90 | $10.06 | $9.70 | $9.72 | $9.72 | 14,293,300 |
| 2021-12-17 | $10.24 | $10.28 | $9.90 | $9.93 | $9.93 | 16,874,250 |
| 2021-12-16 | $9.88 | $10.30 | $9.86 | $10.13 | $10.13 | 32,081,560 |
| 2021-12-15 | $9.71 | $10.09 | $9.69 | $9.79 | $9.79 | 16,947,010 |
| 2021-12-14 | $9.64 | $9.84 | $9.45 | $9.77 | $9.77 | 13,378,160 |
| 2021-12-13 | $9.67 | $9.72 | $9.56 | $9.64 | $9.64 | 10,179,150 |
| 2021-12-07 | $9.76 | $9.88 | $9.38 | $9.50 | $9.50 | 14,780,840 |
| 2021-12-06 | $10.09 | $10.15 | $9.65 | $9.66 | $9.66 | 19,618,850 |
| 2021-12-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 19,321,410 |
| 2021-12-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11,425,270 |
| 2021-12-01 | $9.99 | $10.17 | $9.93 | $10.04 | $10.04 | 14,428,760 |
| 2021-11-30 | $9.98 | $10.17 | $9.92 | $10.05 | $10.05 | 16,200,580 |
| 2021-11-29 | $9.70 | $10.02 | $9.61 | $9.92 | $9.92 | 10,464,430 |
| 2021-11-26 | $9.91 | $9.93 | $9.72 | $9.82 | $9.82 | 10,147,550 |
| 2021-11-25 | $9.91 | $10.10 | $9.87 | $9.95 | $9.95 | 10,392,440 |
| 2021-11-24 | $9.80 | $10.03 | $9.76 | $9.92 | $9.92 | 12,255,770 |
| 2021-11-23 | $9.80 | $10.07 | $9.78 | $9.84 | $9.84 | 12,610,380 |
| 2021-11-22 | $9.86 | $9.91 | $9.72 | $9.86 | $9.86 | 10,973,990 |
| 2021-11-19 | $9.71 | $9.79 | $9.61 | $9.71 | $9.71 | 9,741,320 |
| 2021-11-18 | $9.89 | $9.90 | $9.65 | $9.72 | $9.72 | 11,482,680 |
| 2021-11-17 | $9.62 | $9.90 | $9.58 | $9.88 | $9.88 | 13,451,240 |
| 2021-11-16 | $9.70 | $9.94 | $9.64 | $9.67 | $9.67 | 13,746,050 |
| 2021-11-15 | $9.48 | $9.89 | $9.41 | $9.78 | $9.78 | 16,652,340 |
| 2021-11-12 | $9.34 | $9.56 | $9.31 | $9.52 | $9.52 | 10,375,460 |
| 2021-11-11 | $9.30 | $9.46 | $9.25 | $9.36 | $9.36 | 10,229,100 |
| 2021-11-10 | $9.24 | $9.50 | $9.23 | $9.35 | $9.35 | 12,103,680 |
| 2021-11-09 | $9.14 | $9.25 | $9.09 | $9.20 | $9.20 | 8,229,100 |
| 2021-11-08 | $8.97 | $9.23 | $8.87 | $9.17 | $9.17 | 8,456,730 |
| 2021-11-05 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 10,113,130 |
| 2021-11-04 | $8.74 | $8.95 | $8.74 | $8.92 | $8.92 | 7,287,830 |
| 2021-11-03 | $8.81 | $8.90 | $8.61 | $8.70 | $8.70 | 6,170,130 |
| 2021-11-02 | $8.71 | $8.93 | $8.69 | $8.77 | $8.77 | 7,422,620 |
| 2021-11-01 | $8.61 | $8.84 | $8.56 | $8.71 | $8.71 | 4,924,190 |
| 2021-10-29 | $8.39 | $8.69 | $8.31 | $8.65 | $8.65 | 5,712,680 |
| 2021-10-28 | $8.78 | $8.82 | $8.34 | $8.40 | $8.40 | 7,889,750 |
| 2021-10-27 | $9.00 | $9.04 | $8.76 | $8.82 | $8.82 | 5,255,580 |
| 2021-10-26 | $8.98 | $9.12 | $8.93 | $9.00 | $9.00 | 5,397,970 |
| 2021-10-25 | $8.85 | $9.02 | $8.66 | $9.01 | $9.01 | 6,651,740 |
| 2021-10-22 | $8.79 | $8.91 | $8.76 | $8.79 | $8.79 | 5,564,160 |
| 2021-10-21 | $9.02 | $9.05 | $8.70 | $8.77 | $8.77 | 10,978,600 |
| 2021-10-20 | $9.16 | $9.23 | $9.04 | $9.06 | $9.06 | 5,449,220 |
| 2021-10-19 | $9.16 | $9.31 | $9.13 | $9.17 | $9.17 | 5,028,460 |
| 2021-10-18 | $9.13 | $9.25 | $9.06 | $9.19 | $9.19 | 5,004,440 |
| 2021-10-15 | $9.28 | $9.35 | $9.14 | $9.18 | $9.18 | 7,131,910 |
| 2021-10-14 | $9.12 | $9.35 | $9.04 | $9.28 | $9.28 | 5,856,280 |
| 2021-10-13 | $9.15 | $9.20 | $8.96 | $9.11 | $9.11 | 5,778,850 |
| 2021-10-12 | $9.42 | $9.45 | $9.01 | $9.10 | $9.10 | 9,358,970 |
| 2021-10-11 | $9.44 | $9.55 | $9.34 | $9.47 | $9.47 | 5,748,880 |
| 2021-09-30 | $9.25 | $9.32 | $9.13 | $9.20 | $9.20 | 8,081,490 |
| 2021-09-29 | $9.59 | $9.70 | $9.15 | $9.20 | $9.20 | 10,020,500 |
| 2021-09-28 | $9.66 | $9.85 | $9.66 | $9.70 | $9.70 | 5,107,300 |
| 2021-09-27 | $10.00 | $10.05 | $9.63 | $9.73 | $9.73 | 8,487,740 |
| 2021-09-24 | $10.28 | $10.28 | $9.79 | $10.01 | $10.01 | 16,978,340 |
| 2021-09-23 | $10.03 | $10.40 | $10.00 | $10.29 | $10.29 | 16,461,840 |
| 2021-09-22 | $9.97 | $10.07 | $9.91 | $10.00 | $10.00 | 9,659,530 |
| 2021-09-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-09-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-09-17 | $10.13 | $10.35 | $9.96 | $10.19 | $10.19 | 13,856,070 |
| 2021-09-16 | $10.12 | $10.22 | $9.97 | $10.01 | $10.01 | 11,584,720 |
| 2021-09-15 | $10.00 | $10.19 | $9.91 | $10.11 | $10.11 | 10,121,090 |
| 2021-09-14 | $10.18 | $10.35 | $9.98 | $10.05 | $10.05 | 16,662,880 |
| 2021-09-13 | $10.45 | $10.50 | $10.12 | $10.20 | $10.20 | 19,330,150 |
| 2021-09-09 | $10.70 | $10.94 | $10.40 | $10.45 | $10.45 | 24,708,370 |
| 2021-09-08 | $10.84 | $11.13 | $10.66 | $10.70 | $10.70 | 29,178,910 |
| 2021-09-07 | $10.72 | $11.43 | $10.72 | $10.95 | $10.95 | 40,521,900 |
| 2021-09-06 | $10.48 | $10.94 | $10.21 | $10.71 | $10.71 | 38,273,190 |
| 2021-09-03 | $10.07 | $10.39 | $10.03 | $10.14 | $10.14 | 15,309,630 |
| 2021-09-02 | $10.18 | $10.19 | $9.94 | $10.11 | $10.11 | 16,029,670 |
| 2021-09-01 | $10.15 | $10.48 | $10.00 | $10.29 | $10.29 | 22,389,380 |
| 2021-08-31 | $10.21 | $10.21 | $9.95 | $10.14 | $10.14 | 13,557,570 |
| 2021-08-30 | $9.78 | $10.47 | $9.70 | $10.20 | $10.20 | 26,105,030 |
| 2021-08-27 | $10.07 | $10.08 | $9.50 | $9.60 | $9.60 | 23,663,600 |
| 2021-08-26 | $10.09 | $10.37 | $10.02 | $10.07 | $10.07 | 15,685,160 |
| 2021-08-25 | $10.40 | $10.47 | $10.01 | $10.10 | $10.10 | 16,219,060 |
| 2021-08-24 | $10.48 | $10.51 | $10.28 | $10.35 | $10.35 | 16,831,240 |
| 2021-08-23 | $10.21 | $10.50 | $10.14 | $10.49 | $10.49 | 19,142,750 |
| 2021-08-20 | $10.00 | $10.28 | $9.87 | $10.23 | $10.23 | 17,583,610 |
| 2021-08-19 | $10.03 | $10.15 | $9.83 | $10.00 | $10.00 | 14,035,700 |
| 2021-08-18 | $10.06 | $10.19 | $9.90 | $10.11 | $10.11 | 18,910,780 |
| 2021-08-17 | $10.77 | $10.80 | $10.01 | $10.06 | $10.06 | 35,203,620 |
| 2021-08-16 | $10.88 | $11.15 | $10.69 | $10.91 | $10.91 | 25,568,640 |
| 2021-08-13 | $11.06 | $11.12 | $10.68 | $10.79 | $10.79 | 32,063,590 |
| 2021-08-12 | $11.15 | $11.48 | $10.92 | $11.15 | $11.15 | 39,012,180 |
| 2021-08-11 | $11.28 | $11.35 | $10.96 | $11.18 | $11.18 | 35,389,550 |
| 2021-08-10 | $10.71 | $11.43 | $10.56 | $11.43 | $11.43 | 54,291,540 |
| 2021-08-09 | $11.03 | $11.03 | $10.34 | $10.76 | $10.76 | 33,710,040 |
| 2021-08-06 | $11.01 | $11.30 | $10.76 | $11.23 | $11.23 | 37,551,880 |
| 2021-08-05 | $10.57 | $11.26 | $10.43 | $11.07 | $11.07 | 46,934,450 |
| 2021-08-04 | $10.15 | $10.98 | $10.14 | $10.67 | $10.67 | 32,842,490 |
| 2021-08-03 | $10.86 | $10.86 | $10.03 | $10.16 | $10.16 | 34,126,140 |
| 2021-08-02 | $10.81 | $11.01 | $10.52 | $10.82 | $10.82 | 32,637,450 |
| 2021-07-30 | $10.87 | $11.03 | $10.64 | $10.83 | $10.83 | 34,839,150 |
| 2021-07-29 | $10.10 | $10.94 | $10.10 | $10.78 | $10.78 | 41,684,140 |
| 2021-07-28 | $10.25 | $10.47 | $9.50 | $9.92 | $9.92 | 33,460,530 |
| 2021-07-27 | $10.80 | $11.24 | $10.41 | $10.47 | $10.47 | 48,100,390 |
| 2021-07-26 | $11.20 | $11.38 | $10.48 | $10.75 | $10.75 | 40,167,520 |
| 2021-07-23 | $10.61 | $11.76 | $10.40 | $11.21 | $11.21 | 64,024,030 |
| 2021-07-22 | $10.34 | $10.97 | $10.34 | $10.75 | $10.75 | 43,324,660 |
| 2021-07-21 | $10.31 | $10.65 | $10.23 | $10.40 | $10.40 | 38,245,370 |
| 2021-07-20 | $9.86 | $10.33 | $9.80 | $10.30 | $10.30 | 27,562,450 |
| 2021-07-19 | $10.24 | $10.24 | $9.81 | $10.01 | $10.01 | 25,168,700 |
| 2021-07-16 | $9.83 | $10.52 | $9.83 | $10.26 | $10.26 | 40,411,760 |
| 2021-07-15 | $9.80 | $10.02 | $9.71 | $9.90 | $9.90 | 20,078,600 |
| 2021-07-14 | $10.20 | $10.32 | $9.78 | $9.87 | $9.87 | 30,325,050 |
| 2021-07-13 | $10.27 | $10.39 | $9.98 | $10.28 | $10.28 | 35,439,790 |
| 2021-07-12 | $10.34 | $10.40 | $10.12 | $10.21 | $10.21 | 41,300,660 |
| 2021-07-09 | $10.70 | $10.77 | $10.25 | $10.34 | $10.34 | 44,936,290 |
| 2021-07-08 | $10.50 | $10.99 | $10.37 | $10.62 | $10.62 | 67,167,580 |
| 2021-07-07 | $10.38 | $10.74 | $10.21 | $10.50 | $10.50 | 79,385,230 |
| 2021-07-06 | $9.85 | $11.33 | $9.85 | $10.85 | $10.85 | 119,948,410 |
| 2021-07-05 | $8.96 | $9.45 | $8.96 | $9.44 | $9.44 | 22,045,390 |
| 2021-07-01 | $9.32 | $9.33 | $8.80 | $8.81 | $8.81 | 17,880,980 |
| 2021-06-30 | $9.04 | $9.40 | $9.03 | $9.29 | $9.29 | 17,349,750 |
| 2021-06-29 | $9.31 | $9.35 | $8.95 | $9.01 | $9.01 | 17,517,660 |
| 2021-06-28 | $9.22 | $9.55 | $9.16 | $9.31 | $9.31 | 19,553,580 |
| 2021-06-25 | $9.31 | $9.49 | $9.10 | $9.21 | $9.21 | 19,172,550 |
| 2021-06-24 | $9.72 | $9.79 | $9.28 | $9.34 | $9.34 | 32,443,100 |
| 2021-06-23 | $9.90 | $10.04 | $9.64 | $9.83 | $9.83 | 36,685,130 |
| 2021-06-22 | $9.49 | $10.12 | $9.31 | $10.03 | $10.03 | 54,258,560 |
| 2021-06-21 | $9.03 | $9.39 | $9.02 | $9.28 | $9.28 | 30,498,500 |
| 2021-06-18 | $9.23 | $9.67 | $9.13 | $9.27 | $9.27 | 39,995,100 |
| 2021-06-17 | $9.00 | $9.16 | $8.83 | $9.15 | $9.15 | 31,124,690 |
| 2021-06-16 | $8.70 | $9.06 | $8.67 | $8.86 | $8.86 | 23,318,000 |
| 2021-06-15 | $8.58 | $8.80 | $8.58 | $8.66 | $8.66 | 12,109,460 |
| 2021-06-14 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-06-11 | $8.83 | $8.88 | $8.55 | $8.59 | $8.59 | 13,265,100 |
| 2021-06-10 | $8.58 | $8.90 | $8.56 | $8.84 | $8.84 | 15,511,800 |
| 2021-06-09 | $8.71 | $8.88 | $8.57 | $8.61 | $8.61 | 11,885,700 |
| 2021-06-08 | $8.65 | $8.72 | $8.55 | $8.70 | $8.70 | 11,519,900 |
| 2021-06-07 | $8.47 | $8.75 | $8.40 | $8.69 | $8.69 | 17,486,940 |
| 2021-06-04 | $8.25 | $8.45 | $8.20 | $8.39 | $8.39 | 8,797,640 |
| 2021-06-03 | $8.28 | $8.42 | $8.26 | $8.26 | $8.26 | 7,088,590 |
| 2021-06-02 | $8.34 | $8.43 | $8.21 | $8.27 | $8.27 | 8,413,800 |
| 2021-06-01 | $8.32 | $8.53 | $8.28 | $8.40 | $8.40 | 9,491,360 |
| 2021-05-31 | $8.26 | $8.43 | $8.26 | $8.34 | $8.34 | 8,295,210 |
| 2021-05-28 | $8.31 | $8.39 | $8.23 | $8.29 | $8.29 | 8,756,770 |
| 2021-05-27 | $8.14 | $8.52 | $8.11 | $8.37 | $8.37 | 15,629,080 |
| 2021-05-26 | $8.14 | $8.21 | $8.10 | $8.12 | $8.12 | 6,592,600 |
| 2021-05-25 | $8.05 | $8.18 | $8.02 | $8.13 | $8.13 | 7,938,880 |
| 2021-05-24 | $7.84 | $8.12 | $7.83 | $8.10 | $8.10 | 10,567,470 |
| 2021-05-21 | $7.87 | $7.98 | $7.84 | $7.86 | $7.86 | 4,364,420 |
| 2021-05-20 | $7.92 | $8.00 | $7.84 | $7.86 | $7.86 | 5,123,470 |
| 2021-05-19 | $7.93 | $7.98 | $7.82 | $7.92 | $7.92 | 4,549,190 |
| 2021-05-18 | $7.89 | $7.96 | $7.81 | $7.92 | $7.92 | 4,022,770 |
| 2021-05-17 | $8.06 | $8.13 | $7.91 | $7.91 | $7.91 | 6,894,960 |
| 2021-05-14 | $7.98 | $8.07 | $7.92 | $8.06 | $8.06 | 5,670,100 |
| 2021-05-13 | $7.99 | $8.09 | $7.93 | $7.97 | $7.97 | 5,829,450 |
| 2021-05-12 | $7.87 | $8.11 | $7.81 | $8.03 | $8.03 | 8,359,540 |
| 2021-05-11 | $7.69 | $7.93 | $7.63 | $7.88 | $7.88 | 7,259,070 |
| 2021-05-10 | $7.70 | $7.74 | $7.48 | $7.68 | $7.68 | 8,112,480 |
| 2021-05-07 | $7.88 | $7.95 | $7.73 | $7.73 | $7.73 | 8,527,180 |
| 2021-05-06 | $7.89 | $7.93 | $7.82 | $7.90 | $7.90 | 4,728,420 |
| 2021-05-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2021-05-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2021-04-30 | $8.07 | $8.10 | $7.80 | $7.86 | $7.86 | 10,126,530 |
| 2021-04-29 | $8.36 | $8.36 | $8.03 | $8.06 | $8.06 | 16,105,840 |
| 2021-04-28 | $8.55 | $8.55 | $8.33 | $8.48 | $8.48 | 8,106,910 |
| 2021-04-27 | $8.41 | $8.58 | $8.39 | $8.52 | $8.52 | 11,523,640 |
| 2021-04-26 | $8.30 | $8.43 | $8.26 | $8.32 | $8.32 | 6,486,400 |
| 2021-04-23 | $8.51 | $8.51 | $8.25 | $8.29 | $8.29 | 7,586,790 |
| 2021-04-22 | $8.44 | $8.55 | $8.43 | $8.46 | $8.46 | 5,316,980 |
| 2021-04-21 | $8.50 | $8.51 | $8.37 | $8.44 | $8.44 | 6,929,920 |
| 2021-04-20 | $8.69 | $8.81 | $8.55 | $8.58 | $8.58 | 10,141,820 |
| 2021-04-19 | $8.52 | $8.67 | $8.47 | $8.67 | $8.67 | 7,495,130 |
| 2021-04-16 | $8.32 | $8.58 | $8.32 | $8.54 | $8.54 | 7,317,140 |
| 2021-04-15 | $8.42 | $8.43 | $8.22 | $8.34 | $8.34 | 6,914,690 |
| 2021-04-14 | $8.49 | $8.52 | $8.37 | $8.45 | $8.45 | 7,650,900 |
| 2021-04-13 | $8.45 | $8.52 | $8.42 | $8.47 | $8.47 | 4,583,170 |
| 2021-04-12 | $8.59 | $8.64 | $8.42 | $8.44 | $8.44 | 7,723,070 |
| 2021-04-09 | $8.93 | $8.93 | $8.58 | $8.59 | $8.59 | 17,430,830 |
| 2021-04-08 | $9.09 | $9.18 | $8.99 | $8.99 | $8.99 | 10,986,990 |
| 2021-04-07 | $9.20 | $9.20 | $9.02 | $9.09 | $9.09 | 6,261,060 |
| 2021-04-06 | $9.15 | $9.19 | $9.05 | $9.15 | $9.15 | 6,845,080 |
| 2021-04-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-02 | $8.99 | $9.21 | $8.99 | $9.15 | $9.15 | 12,024,940 |
| 2021-04-01 | $9.00 | $9.10 | $8.96 | $8.99 | $8.99 | 6,566,500 |
| 2021-03-31 | $8.93 | $9.02 | $8.89 | $8.96 | $8.96 | 4,725,230 |
| 2021-03-30 | $9.06 | $9.13 | $8.92 | $8.97 | $8.97 | 5,556,990 |
| 2021-03-29 | $9.08 | $9.33 | $9.04 | $9.10 | $9.10 | 11,171,900 |
| 2021-03-26 | $8.99 | $9.01 | $8.80 | $8.97 | $8.97 | 8,425,580 |
| 2021-03-25 | $8.99 | $9.09 | $8.89 | $9.00 | $9.00 | 5,643,770 |
| 2021-03-24 | $9.04 | $9.07 | $8.84 | $8.98 | $8.98 | 6,955,810 |
| 2021-03-23 | $9.02 | $9.23 | $9.01 | $9.12 | $9.12 | 7,183,640 |
| 2021-03-22 | $8.94 | $9.08 | $8.94 | $9.05 | $9.05 | 5,206,400 |
| 2021-03-19 | $8.88 | $9.11 | $8.85 | $8.95 | $8.95 | 6,411,720 |
| 2021-03-18 | $9.12 | $9.17 | $8.91 | $8.92 | $8.92 | 8,275,550 |
| 2021-03-17 | $8.99 | $9.30 | $8.98 | $9.15 | $9.15 | 12,965,890 |
| 2021-03-16 | $8.72 | $8.84 | $8.71 | $8.84 | $8.84 | 5,439,990 |
| 2021-03-15 | $8.85 | $8.85 | $8.60 | $8.73 | $8.73 | 7,693,130 |
| 2021-03-12 | $9.00 | $9.03 | $8.82 | $8.88 | $8.88 | 5,583,330 |
| 2021-03-11 | $8.80 | $9.03 | $8.79 | $8.98 | $8.98 | 7,312,250 |
| 2021-03-10 | $9.11 | $9.11 | $8.77 | $8.78 | $8.78 | 8,491,590 |
| 2021-03-09 | $9.34 | $9.38 | $8.90 | $8.98 | $8.98 | 12,092,380 |
| 2021-03-08 | $9.64 | $9.76 | $9.28 | $9.34 | $9.34 | 14,530,270 |
| 2021-03-05 | $9.57 | $9.76 | $9.53 | $9.63 | $9.63 | 10,556,400 |
| 2021-03-04 | $9.98 | $10.05 | $9.69 | $9.71 | $9.71 | 14,767,480 |
| 2021-03-03 | $9.98 | $10.09 | $9.85 | $10.00 | $10.00 | 11,631,070 |
| 2021-03-02 | $10.21 | $10.25 | $9.87 | $10.00 | $10.00 | 16,221,920 |
| 2021-03-01 | $10.00 | $10.23 | $9.87 | $10.22 | $10.22 | 21,429,540 |
| 2021-02-26 | $9.59 | $10.08 | $9.54 | $10.00 | $10.00 | 16,949,100 |
| 2021-02-25 | $9.97 | $10.00 | $9.77 | $9.83 | $9.83 | 14,393,850 |
| 2021-02-24 | $9.52 | $10.08 | $9.52 | $9.96 | $9.96 | 24,588,770 |
| 2021-02-23 | $9.78 | $9.86 | $9.47 | $9.52 | $9.52 | 16,879,230 |
| 2021-02-22 | $9.85 | $10.23 | $9.75 | $9.86 | $9.86 | 23,797,410 |
| 2021-02-19 | $9.52 | $9.98 | $9.32 | $9.90 | $9.90 | 19,634,000 |
| 2021-02-18 | $9.52 | $9.84 | $9.52 | $9.61 | $9.61 | 17,208,850 |
| 2021-02-17 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-02-16 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-02-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-02-12 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-02-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-02-10 | $9.88 | $9.88 | $9.39 | $9.43 | $9.43 | 21,856,270 |
| 2021-02-09 | $9.97 | $10.03 | $9.65 | $9.88 | $9.88 | 19,440,230 |
| 2021-02-08 | $9.72 | $10.14 | $9.55 | $9.94 | $9.94 | 22,994,470 |
| 2021-02-05 | $9.76 | $10.10 | $9.50 | $9.63 | $9.63 | 24,385,170 |
| 2021-02-04 | $9.03 | $10.13 | $9.00 | $9.82 | $9.82 | 38,014,660 |
| 2021-02-03 | $9.33 | $9.39 | $9.09 | $9.10 | $9.10 | 15,795,710 |
| 2021-02-02 | $9.04 | $9.50 | $8.88 | $9.40 | $9.40 | 21,612,900 |
| 2021-02-01 | $8.90 | $9.06 | $8.78 | $9.06 | $9.06 | 12,790,760 |
| 2021-01-29 | $8.73 | $9.20 | $8.70 | $9.04 | $9.04 | 20,143,210 |
| 2021-01-28 | $8.72 | $8.84 | $8.55 | $8.62 | $8.62 | 11,536,900 |
| 2021-01-27 | $9.10 | $9.12 | $8.69 | $8.90 | $8.90 | 14,553,210 |
| 2021-01-26 | $8.85 | $9.21 | $8.81 | $9.09 | $9.09 | 18,293,890 |
| 2021-01-25 | $8.78 | $9.22 | $8.63 | $8.98 | $8.98 | 23,153,020 |
| 2021-01-22 | $8.86 | $8.88 | $8.49 | $8.54 | $8.54 | 12,855,220 |
| 2021-01-21 | $8.64 | $8.97 | $8.53 | $8.88 | $8.88 | 14,411,170 |
| 2021-01-20 | $8.74 | $8.84 | $8.59 | $8.66 | $8.66 | 8,268,720 |
| 2021-01-19 | $8.80 | $8.99 | $8.76 | $8.79 | $8.79 | 10,849,660 |
| 2021-01-18 | $8.59 | $8.84 | $8.55 | $8.78 | $8.78 | 11,152,280 |
| 2021-01-15 | $8.70 | $8.86 | $8.57 | $8.65 | $8.65 | 9,986,840 |
| 2021-01-14 | $8.69 | $8.84 | $8.44 | $8.78 | $8.78 | 12,349,910 |
| 2021-01-13 | $8.90 | $8.94 | $8.61 | $8.69 | $8.69 | 9,530,990 |
| 2021-01-12 | $8.55 | $8.87 | $8.53 | $8.80 | $8.80 | 8,360,350 |
| 2021-01-11 | $8.72 | $9.04 | $8.59 | $8.59 | $8.59 | 9,401,630 |
| 2021-01-08 | $8.63 | $8.91 | $8.48 | $8.75 | $8.75 | 8,707,420 |
| 2021-01-07 | $8.90 | $8.98 | $8.48 | $8.62 | $8.62 | 10,886,210 |
| 2021-01-06 | $9.30 | $9.30 | $8.97 | $9.01 | $9.01 | 11,249,100 |
| 2021-01-05 | $9.05 | $9.70 | $9.00 | $9.30 | $9.30 | 17,845,980 |
| 2021-01-04 | $9.11 | $9.25 | $9.05 | $9.22 | $9.22 | 9,785,980 |
| 2021-01-01 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2020-12-31 | $8.69 | $9.12 | $8.68 | $9.04 | $9.04 | 8,229,780 |
| 2020-12-30 | $8.72 | $8.85 | $8.56 | $8.74 | $8.74 | 6,314,780 |
| 2020-12-29 | $8.49 | $8.92 | $8.47 | $8.70 | $8.70 | 9,500,790 |
| 2020-12-28 | $8.68 | $8.77 | $8.36 | $8.47 | $8.47 | 9,259,520 |
| 2020-12-25 | $8.74 | $8.86 | $8.60 | $8.75 | $8.75 | 5,095,680 |
| 2020-12-24 | $8.95 | $9.07 | $8.73 | $8.76 | $8.76 | 8,170,140 |
| 2020-12-23 | $8.91 | $9.05 | $8.82 | $8.94 | $8.94 | 6,297,540 |
| 2020-12-22 | $9.18 | $9.18 | $8.86 | $8.89 | $8.89 | 7,975,690 |
| 2020-12-21 | $9.04 | $9.28 | $9.02 | $9.18 | $9.18 | 7,326,680 |
| 2020-12-18 | $9.24 | $9.36 | $9.05 | $9.07 | $9.07 | 7,385,020 |
| 2020-12-17 | $8.98 | $9.25 | $8.79 | $9.18 | $9.18 | 9,392,860 |
| 2020-12-16 | $9.20 | $9.27 | $8.96 | $9.00 | $9.00 | 9,535,810 |
| 2020-12-15 | $9.29 | $9.37 | $9.17 | $9.27 | $9.27 | 4,968,430 |
| 2020-12-14 | $9.14 | $9.36 | $9.11 | $9.34 | $9.34 | 8,689,180 |
| 2020-12-11 | $9.69 | $9.71 | $8.96 | $9.11 | $9.11 | 19,370,780 |
| 2020-12-10 | $9.75 | $9.87 | $9.70 | $9.70 | $9.70 | 6,221,550 |
| 2020-12-09 | $10.04 | $10.14 | $9.75 | $9.77 | $9.77 | 9,544,300 |
| 2020-12-08 | $10.17 | $10.19 | $9.97 | $10.03 | $10.03 | 8,089,560 |
| 2020-12-07 | $10.68 | $10.68 | $10.10 | $10.12 | $10.12 | 21,765,080 |
| 2020-12-04 | $10.76 | $10.92 | $10.71 | $10.85 | $10.85 | 6,743,580 |
| 2020-12-03 | $10.80 | $10.89 | $10.71 | $10.75 | $10.75 | 8,399,450 |
| 2020-12-02 | $10.71 | $10.90 | $10.69 | $10.84 | $10.84 | 10,166,230 |
| 2020-12-01 | $10.52 | $10.72 | $10.46 | $10.70 | $10.70 | 8,074,520 |
| 2020-11-30 | $10.41 | $10.67 | $10.36 | $10.54 | $10.54 | 8,059,320 |
| 2020-11-27 | $10.53 | $10.55 | $10.32 | $10.48 | $10.48 | 6,029,050 |
| 2020-11-26 | $10.64 | $10.79 | $10.47 | $10.48 | $10.48 | 8,332,950 |
| 2020-11-25 | $10.73 | $10.90 | $10.57 | $10.69 | $10.69 | 11,629,040 |
| 2020-11-24 | $10.51 | $10.80 | $10.50 | $10.69 | $10.69 | 11,670,050 |
| 2020-11-23 | $10.55 | $10.65 | $10.40 | $10.55 | $10.55 | 8,399,220 |
| 2020-11-20 | $10.61 | $10.65 | $10.41 | $10.52 | $10.52 | 6,870,320 |
| 2020-11-19 | $10.50 | $10.65 | $10.36 | $10.62 | $10.62 | 8,072,170 |
| 2020-11-18 | $10.42 | $10.58 | $10.39 | $10.51 | $10.51 | 7,026,060 |
| 2020-11-17 | $10.59 | $10.62 | $10.25 | $10.49 | $10.49 | 10,724,130 |
| 2020-11-16 | $10.76 | $10.80 | $10.52 | $10.61 | $10.61 | 6,673,430 |
| 2020-11-13 | $10.68 | $10.78 | $10.52 | $10.76 | $10.76 | 5,885,180 |
| 2020-11-12 | $10.84 | $10.89 | $10.60 | $10.67 | $10.67 | 6,834,310 |
| 2020-11-11 | $11.01 | $11.03 | $10.72 | $10.75 | $10.75 | 9,626,900 |
| 2020-11-10 | $11.15 | $11.24 | $10.95 | $11.02 | $11.02 | 13,361,220 |
| 2020-11-09 | $10.59 | $11.20 | $10.59 | $11.18 | $11.18 | 20,888,770 |
| 2020-11-06 | $10.70 | $10.82 | $10.34 | $10.54 | $10.54 | 11,058,910 |
| 2020-11-05 | $10.60 | $10.72 | $10.52 | $10.71 | $10.71 | 8,778,090 |
| 2020-11-04 | $10.63 | $10.69 | $10.39 | $10.50 | $10.50 | 7,079,780 |
| 2020-11-03 | $10.40 | $10.75 | $10.37 | $10.66 | $10.66 | 9,223,690 |
| 2020-11-02 | $10.33 | $10.42 | $10.17 | $10.38 | $10.38 | 8,614,470 |
| 2020-10-30 | $10.60 | $10.81 | $10.19 | $10.26 | $10.26 | 11,737,700 |
| 2020-10-29 | $10.58 | $10.65 | $10.39 | $10.53 | $10.53 | 10,485,870 |
| 2020-10-28 | $11.08 | $11.15 | $10.61 | $10.77 | $10.77 | 10,614,050 |
| 2020-10-27 | $11.05 | $11.21 | $10.98 | $11.06 | $11.06 | 6,668,560 |
| 2020-10-26 | $11.11 | $11.23 | $10.83 | $11.15 | $11.15 | 8,163,920 |
| 2020-10-23 | $11.44 | $11.44 | $11.11 | $11.11 | $11.11 | 9,539,930 |
| 2020-10-22 | $11.30 | $11.45 | $11.15 | $11.34 | $11.34 | 8,797,790 |
| 2020-10-21 | $11.65 | $11.65 | $11.15 | $11.35 | $11.35 | 15,071,100 |
| 2020-10-20 | $11.62 | $11.66 | $11.38 | $11.65 | $11.65 | 12,457,120 |
| 2020-10-19 | $11.40 | $11.77 | $11.40 | $11.60 | $11.60 | 17,050,320 |
| 2020-10-16 | $11.44 | $11.49 | $11.23 | $11.31 | $11.31 | 10,642,630 |
| 2020-10-15 | $11.46 | $11.77 | $11.37 | $11.44 | $11.44 | 12,354,450 |
| 2020-10-14 | $11.75 | $11.89 | $11.38 | $11.46 | $11.46 | 15,564,030 |
| 2020-10-13 | $11.85 | $11.89 | $11.66 | $11.82 | $11.82 | 11,091,760 |
| 2020-10-12 | $11.58 | $11.90 | $11.49 | $11.88 | $11.88 | 15,162,090 |
| 2020-10-09 | $11.36 | $11.55 | $11.30 | $11.45 | $11.45 | 8,715,150 |
| 2020-10-08 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2020-10-07 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2020-10-06 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2020-10-05 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2020-10-02 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2020-10-01 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2020-09-30 | $11.34 | $11.40 | $11.04 | $11.11 | $11.11 | 8,482,140 |
| 2020-09-29 | $11.21 | $11.43 | $11.16 | $11.29 | $11.29 | 9,351,120 |
| 2020-09-28 | $11.75 | $11.78 | $11.12 | $11.13 | $11.13 | 15,498,920 |
| 2020-09-25 | $11.94 | $11.98 | $11.58 | $11.68 | $11.68 | 13,318,720 |
| 2020-09-24 | $12.40 | $12.45 | $11.85 | $11.85 | $11.85 | 22,063,030 |
| 2020-09-23 | $12.58 | $12.94 | $12.46 | $12.52 | $12.52 | 19,387,570 |
| 2020-09-22 | $12.66 | $12.79 | $12.40 | $12.41 | $12.41 | 20,223,090 |
| 2020-09-21 | $12.65 | $13.07 | $12.42 | $12.83 | $12.83 | 27,778,000 |
| 2020-09-18 | $12.60 | $12.96 | $12.56 | $12.81 | $12.81 | 22,668,880 |
| 2020-09-17 | $12.33 | $12.80 | $12.20 | $12.64 | $12.64 | 22,876,630 |
| 2020-09-16 | $12.61 | $12.82 | $12.26 | $12.43 | $12.43 | 20,720,530 |
| 2020-09-15 | $12.38 | $12.87 | $12.29 | $12.58 | $12.58 | 25,759,610 |
| 2020-09-14 | $11.98 | $12.48 | $11.95 | $12.41 | $12.41 | 23,158,310 |
| 2020-09-11 | $11.63 | $12.03 | $11.50 | $11.88 | $11.88 | 19,249,580 |
| 2020-09-10 | $13.20 | $13.22 | $11.67 | $11.71 | $11.71 | 47,248,320 |
| 2020-09-09 | $13.59 | $14.10 | $12.90 | $13.25 | $13.25 | 58,165,490 |
| 2020-09-08 | $13.38 | $14.13 | $13.27 | $13.80 | $13.80 | 53,982,630 |
| 2020-09-07 | $13.48 | $13.80 | $13.19 | $13.27 | $13.27 | 56,848,000 |
| 2020-09-04 | $12.74 | $13.65 | $12.66 | $13.40 | $13.40 | 48,616,480 |
| 2020-09-03 | $12.89 | $13.14 | $12.62 | $12.97 | $12.97 | 30,623,790 |
| 2020-09-02 | $12.55 | $13.09 | $12.42 | $12.93 | $12.93 | 41,259,600 |
| 2020-09-01 | $12.29 | $12.54 | $12.10 | $12.50 | $12.50 | 16,933,050 |
| 2020-08-31 | $12.61 | $12.77 | $12.23 | $12.26 | $12.26 | 22,725,110 |
| 2020-08-28 | $12.60 | $12.70 | $12.38 | $12.57 | $12.57 | 20,834,970 |
| 2020-08-27 | $11.80 | $12.66 | $11.70 | $12.64 | $12.64 | 31,481,240 |
| 2020-08-26 | $12.54 | $12.54 | $11.81 | $11.84 | $11.84 | 24,569,060 |
| 2020-08-25 | $12.25 | $12.60 | $12.20 | $12.55 | $12.55 | 23,750,180 |
| 2020-08-24 | $12.25 | $12.43 | $11.83 | $12.31 | $12.31 | 19,731,070 |
| 2020-08-21 | $12.26 | $12.42 | $12.03 | $12.10 | $12.10 | 18,370,270 |
| 2020-08-20 | $12.41 | $12.55 | $12.13 | $12.19 | $12.19 | 19,995,030 |
| 2020-08-19 | $12.71 | $12.88 | $12.46 | $12.47 | $12.47 | 25,122,700 |
| 2020-08-18 | $13.18 | $13.43 | $12.70 | $12.86 | $12.86 | 37,583,560 |
| 2020-08-17 | $13.17 | $13.74 | $12.98 | $13.28 | $13.28 | 41,953,590 |
| 2020-08-14 | $13.01 | $13.28 | $12.80 | $13.16 | $13.16 | 31,455,730 |
| 2020-08-13 | $12.63 | $13.35 | $12.63 | $13.09 | $13.09 | 42,532,790 |
| 2020-08-12 | $12.33 | $12.88 | $12.23 | $12.78 | $12.78 | 31,654,590 |
| 2020-08-11 | $12.75 | $12.95 | $12.30 | $12.32 | $12.32 | 28,939,910 |
| 2020-08-10 | $12.99 | $13.35 | $12.70 | $12.79 | $12.79 | 39,826,530 |
| 2020-08-07 | $12.90 | $13.12 | $12.21 | $13.01 | $13.01 | 48,316,660 |
| 2020-08-06 | $12.80 | $13.31 | $12.66 | $13.04 | $13.04 | 50,709,570 |
| 2020-08-05 | $13.28 | $13.40 | $12.80 | $12.99 | $12.99 | 54,021,810 |
| 2020-08-04 | $13.23 | $13.38 | $12.58 | $12.68 | $12.68 | 60,654,910 |
| 2020-08-03 | $11.92 | $12.96 | $11.83 | $12.96 | $12.96 | 54,745,740 |
| 2020-07-31 | $11.82 | $12.05 | $11.63 | $11.78 | $11.78 | 28,077,210 |
| 2020-07-30 | $11.89 | $12.33 | $11.82 | $11.85 | $11.85 | 41,693,800 |
| 2020-07-29 | $10.97 | $11.67 | $10.95 | $11.63 | $11.63 | 24,964,630 |
| 2020-07-28 | $11.15 | $11.20 | $10.91 | $11.05 | $11.05 | 17,811,840 |
| 2020-07-27 | $11.40 | $11.53 | $10.92 | $11.05 | $11.05 | 25,716,780 |
| 2020-07-24 | $11.86 | $12.65 | $11.46 | $11.48 | $11.48 | 41,891,770 |
| 2020-07-23 | $12.05 | $12.06 | $11.42 | $11.86 | $11.86 | 27,318,750 |
| 2020-07-22 | $12.04 | $12.26 | $11.92 | $12.05 | $12.05 | 23,312,420 |
| 2020-07-21 | $12.25 | $12.48 | $11.95 | $11.98 | $11.98 | 24,353,990 |
| 2020-07-20 | $12.06 | $12.32 | $11.78 | $12.32 | $12.32 | 26,105,670 |
| 2020-07-17 | $12.25 | $12.33 | $11.78 | $11.89 | $11.89 | 23,804,570 |
| 2020-07-16 | $12.75 | $13.20 | $12.00 | $12.14 | $12.14 | 31,689,210 |
| 2020-07-15 | $13.30 | $13.36 | $12.42 | $12.56 | $12.56 | 30,295,920 |
| 2020-07-14 | $13.12 | $13.45 | $12.84 | $13.05 | $13.05 | 35,464,610 |
| 2020-07-13 | $12.83 | $13.25 | $12.83 | $13.19 | $13.19 | 34,201,130 |
| 2020-07-10 | $12.69 | $13.30 | $12.58 | $12.84 | $12.84 | 40,720,880 |
| 2020-07-09 | $12.39 | $13.16 | $12.39 | $12.83 | $12.83 | 40,505,140 |
| 2020-07-08 | $12.00 | $12.48 | $11.97 | $12.47 | $12.47 | 36,445,590 |
| 2020-07-07 | $11.86 | $12.33 | $11.86 | $12.08 | $12.08 | 36,775,350 |
| 2020-07-06 | $11.29 | $11.77 | $11.24 | $11.75 | $11.75 | 26,433,520 |
| 2020-07-03 | $10.96 | $11.21 | $10.87 | $11.16 | $11.16 | 16,638,270 |
| 2020-07-02 | $10.71 | $11.03 | $10.65 | $10.96 | $10.96 | 14,772,110 |
| 2020-07-01 | $10.86 | $10.90 | $10.51 | $10.70 | $10.70 | 14,550,160 |
| 2020-06-30 | $10.85 | $10.91 | $10.76 | $10.86 | $10.86 | 11,670,420 |
| 2020-06-29 | $11.15 | $11.15 | $10.60 | $10.74 | $10.74 | 16,811,230 |
| 2020-06-26 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2020-06-25 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2020-06-24 | $11.23 | $11.27 | $11.00 | $11.17 | $11.17 | 12,401,830 |
| 2020-06-23 | $11.54 | $11.65 | $11.16 | $11.20 | $11.20 | 19,244,240 |
| 2020-06-22 | $11.41 | $11.68 | $11.40 | $11.51 | $11.51 | 19,059,360 |
| 2020-06-19 | $11.29 | $11.41 | $11.16 | $11.38 | $11.38 | 14,054,420 |
| 2020-06-18 | $11.24 | $11.34 | $11.10 | $11.28 | $11.28 | 12,722,630 |
| 2020-06-17 | $11.36 | $11.40 | $11.05 | $11.23 | $11.23 | 14,298,760 |
| 2020-06-16 | $11.25 | $11.37 | $11.21 | $11.33 | $11.33 | 14,606,710 |
| 2020-06-15 | $11.42 | $11.52 | $11.11 | $11.14 | $11.14 | 18,886,500 |
| 2020-06-12 | $11.35 | $11.53 | $11.27 | $11.44 | $11.44 | 18,587,940 |
| 2020-06-11 | $11.88 | $12.07 | $11.65 | $11.69 | $11.69 | 21,634,960 |
| 2020-06-10 | $11.72 | $11.97 | $11.56 | $11.94 | $11.94 | 20,877,040 |
| 2020-06-09 | $11.88 | $11.97 | $11.56 | $11.70 | $11.70 | 18,454,790 |
| 2020-06-08 | $12.02 | $12.21 | $11.82 | $11.95 | $11.95 | 19,373,480 |
| 2020-06-05 | $11.87 | $12.04 | $11.71 | $11.87 | $11.87 | 17,643,620 |
| 2020-06-04 | $12.11 | $12.28 | $11.80 | $11.85 | $11.85 | 29,464,170 |
| 2020-06-03 | $12.01 | $12.53 | $11.85 | $12.29 | $12.29 | 43,958,020 |
| 2020-06-02 | $11.88 | $12.25 | $11.72 | $12.03 | $12.03 | 40,267,260 |
| 2020-06-01 | $11.84 | $12.08 | $11.75 | $12.00 | $12.00 | 54,800,380 |
| 2020-05-29 | $11.15 | $12.21 | $11.10 | $11.79 | $11.79 | 54,695,180 |
| 2020-05-28 | $11.25 | $11.40 | $10.81 | $11.10 | $11.10 | 23,302,850 |
| 2020-05-27 | $11.47 | $11.85 | $11.32 | $11.38 | $11.38 | 33,644,040 |
| 2020-05-26 | $11.00 | $11.26 | $10.95 | $11.22 | $11.22 | 16,515,610 |
| 2020-05-25 | $11.42 | $11.64 | $10.96 | $11.13 | $11.13 | 21,150,250 |
| 2020-05-22 | $11.32 | $11.66 | $11.16 | $11.38 | $11.38 | 30,268,850 |
| 2020-05-21 | $11.30 | $11.58 | $11.08 | $11.30 | $11.30 | 29,050,820 |
| 2020-05-20 | $11.30 | $11.71 | $10.97 | $11.50 | $11.50 | 46,625,390 |
| 2020-05-19 | $10.88 | $11.03 | $10.77 | $10.97 | $10.97 | 19,049,330 |
| 2020-05-18 | $10.72 | $11.09 | $10.60 | $10.71 | $10.71 | 22,301,840 |
| 2020-05-15 | $10.53 | $10.80 | $10.42 | $10.60 | $10.60 | 16,471,280 |
| 2020-05-14 | $10.33 | $10.53 | $10.23 | $10.44 | $10.44 | 10,964,520 |
| 2020-05-13 | $10.44 | $10.54 | $10.33 | $10.37 | $10.37 | 9,089,610 |
| 2020-05-12 | $10.59 | $10.72 | $10.32 | $10.46 | $10.46 | 13,956,380 |
| 2020-05-11 | $10.64 | $10.80 | $10.16 | $10.58 | $10.58 | 28,973,430 |
| 2020-05-08 | $10.83 | $11.12 | $10.80 | $11.03 | $11.03 | 13,851,560 |
| 2020-05-07 | $10.82 | $10.95 | $10.75 | $10.78 | $10.78 | 12,238,150 |
| 2020-05-06 | $10.38 | $10.84 | $10.30 | $10.79 | $10.79 | 15,399,740 |
| 2020-05-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-05-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-05-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-04-30 | $10.03 | $10.47 | $10.02 | $10.42 | $10.42 | 12,348,290 |
| 2020-04-29 | $9.93 | $10.12 | $9.91 | $9.92 | $9.92 | 6,586,090 |
| 2020-04-28 | $10.30 | $10.39 | $9.61 | $9.93 | $9.93 | 12,039,770 |
| 2020-04-27 | $10.41 | $10.53 | $10.30 | $10.33 | $10.33 | 5,873,690 |
| 2020-04-24 | $10.74 | $10.87 | $10.30 | $10.40 | $10.40 | 10,110,280 |
| 2020-04-23 | $11.07 | $11.07 | $10.74 | $10.78 | $10.78 | 8,500,080 |
| 2020-04-22 | $10.90 | $11.08 | $10.80 | $11.01 | $11.01 | 9,343,620 |
| 2020-04-21 | $11.23 | $11.34 | $11.00 | $11.11 | $11.11 | 13,619,470 |
| 2020-04-20 | $10.86 | $11.26 | $10.82 | $11.15 | $11.15 | 11,958,610 |
| 2020-04-17 | $11.10 | $11.30 | $10.88 | $10.92 | $10.92 | 12,980,160 |
| 2020-04-16 | $10.90 | $11.05 | $10.79 | $11.05 | $11.05 | 9,050,170 |
| 2020-04-15 | $10.90 | $11.12 | $10.83 | $10.92 | $10.92 | 10,727,580 |
| 2020-04-14 | $10.70 | $10.90 | $10.70 | $10.88 | $10.88 | 7,166,740 |
| 2020-04-13 | $10.73 | $10.86 | $10.52 | $10.65 | $10.65 | 7,044,460 |
| 2020-04-10 | $11.08 | $11.15 | $10.67 | $10.76 | $10.76 | 9,825,740 |
| 2020-04-09 | $11.21 | $11.32 | $11.08 | $11.14 | $11.14 | 9,262,650 |
| 2020-04-08 | $10.89 | $11.25 | $10.85 | $11.14 | $11.14 | 13,029,220 |
| 2020-04-07 | $10.70 | $11.19 | $10.62 | $11.03 | $11.03 | 16,917,580 |
| 2020-04-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-04-03 | $10.73 | $10.77 | $10.40 | $10.42 | $10.42 | 10,485,790 |
| 2020-04-02 | $10.19 | $10.63 | $10.13 | $10.60 | $10.60 | 11,149,330 |
| 2020-04-01 | $10.22 | $10.49 | $10.16 | $10.22 | $10.22 | 8,395,140 |
| 2020-03-31 | $10.55 | $10.60 | $10.22 | $10.24 | $10.24 | 7,188,090 |
| 2020-03-30 | $10.64 | $10.64 | $10.15 | $10.38 | $10.38 | 12,719,820 |
| 2020-03-27 | $11.12 | $11.13 | $10.75 | $10.80 | $10.80 | 7,429,960 |
| 2020-03-26 | $11.12 | $11.23 | $10.93 | $10.95 | $10.95 | 9,970,450 |
| 2020-03-25 | $11.36 | $11.45 | $11.18 | $11.25 | $11.25 | 11,569,660 |
| 2020-03-24 | $11.00 | $11.15 | $10.72 | $11.09 | $11.09 | 12,554,350 |
| 2020-03-23 | $11.14 | $11.31 | $10.64 | $10.80 | $10.80 | 13,758,480 |
| 2020-03-20 | $11.46 | $11.55 | $11.21 | $11.45 | $11.45 | 12,334,620 |
| 2020-03-19 | $11.12 | $11.42 | $11.00 | $11.32 | $11.32 | 15,177,450 |
| 2020-03-18 | $11.40 | $11.68 | $11.00 | $11.00 | $11.00 | 16,196,700 |
| 2020-03-17 | $11.55 | $11.80 | $10.85 | $11.25 | $11.25 | 17,380,860 |
| 2020-03-16 | $12.60 | $12.65 | $11.20 | $11.49 | $11.49 | 26,969,590 |
| 2020-03-13 | $12.05 | $12.78 | $12.04 | $12.44 | $12.44 | 21,710,240 |
| 2020-03-12 | $12.95 | $13.06 | $12.69 | $12.83 | $12.83 | 22,865,800 |
| 2020-03-11 | $13.60 | $14.14 | $13.37 | $13.37 | $13.37 | 38,897,810 |
| 2020-03-10 | $12.67 | $13.63 | $12.45 | $13.58 | $13.58 | 36,720,790 |
| 2020-03-09 | $12.80 | $13.89 | $12.40 | $13.02 | $13.02 | 31,920,410 |
| 2020-03-06 | $13.05 | $13.41 | $13.00 | $13.15 | $13.15 | 20,655,950 |
| 2020-03-05 | $13.43 | $13.52 | $13.05 | $13.24 | $13.24 | 20,510,860 |
| 2020-03-04 | $13.12 | $13.42 | $13.01 | $13.29 | $13.29 | 18,427,500 |
| 2020-03-03 | $13.44 | $13.90 | $13.07 | $13.21 | $13.21 | 31,911,840 |
| 2020-03-02 | $13.29 | $13.52 | $13.03 | $13.32 | $13.32 | 27,179,870 |
| 2020-02-28 | $14.00 | $14.15 | $12.96 | $13.05 | $13.05 | 41,422,060 |
| 2020-02-27 | $14.13 | $14.60 | $13.98 | $14.26 | $14.26 | 28,998,630 |
| 2020-02-26 | $14.91 | $15.21 | $13.88 | $14.08 | $14.08 | 46,860,300 |
| 2020-02-25 | $14.89 | $15.43 | $14.20 | $15.30 | $15.30 | 62,226,820 |
| 2020-02-24 | $14.69 | $15.47 | $14.39 | $15.37 | $15.37 | 64,844,240 |
| 2020-02-21 | $14.38 | $15.15 | $14.31 | $14.65 | $14.65 | 51,810,850 |
| 2020-02-20 | $14.34 | $14.64 | $13.96 | $14.50 | $14.50 | 41,465,580 |
| 2020-02-19 | $14.90 | $14.97 | $14.24 | $14.29 | $14.29 | 53,777,810 |
| 2020-02-18 | $14.62 | $15.20 | $14.38 | $15.17 | $15.17 | 66,806,110 |
| 2020-02-17 | $14.30 | $15.10 | $14.01 | $14.90 | $14.90 | 73,065,970 |
| 2020-02-14 | $13.48 | $14.66 | $13.48 | $14.17 | $14.17 | 80,987,620 |
| 2020-02-13 | $13.90 | $14.00 | $13.30 | $13.47 | $13.47 | 74,240,720 |
| 2020-02-12 | $12.69 | $13.92 | $12.62 | $13.92 | $13.92 | 60,718,550 |
| 2020-02-11 | $13.37 | $13.46 | $12.53 | $12.65 | $12.65 | 46,555,320 |
| 2020-02-10 | $13.68 | $14.18 | $13.05 | $13.27 | $13.27 | 60,237,870 |
| 2020-02-07 | $13.20 | $13.88 | $12.85 | $13.40 | $13.40 | 68,985,920 |
| 2020-02-06 | $11.47 | $12.90 | $11.40 | $12.90 | $12.90 | 72,133,260 |
| 2020-02-05 | $10.90 | $11.73 | $10.71 | $11.73 | $11.73 | 61,873,050 |
| 2020-02-04 | $10.66 | $11.12 | $10.66 | $10.66 | $10.66 | 58,164,900 |
| 2020-02-03 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1,762,500 |
| 2020-01-31 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2020-01-30 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2020-01-29 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2020-01-28 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2020-01-27 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2020-01-24 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2020-01-23 | $13.10 | $13.91 | $12.90 | $13.16 | $13.16 | 53,621,340 |
| 2020-01-22 | $12.86 | $13.45 | $12.55 | $13.26 | $13.26 | 33,620,000 |
| 2020-01-21 | $13.40 | $13.40 | $12.85 | $12.94 | $12.94 | 34,153,590 |
| 2020-01-20 | $12.65 | $13.50 | $12.65 | $13.45 | $13.45 | 41,101,900 |
| 2020-01-17 | $13.03 | $13.08 | $12.60 | $12.63 | $12.63 | 19,089,870 |
| 2020-01-16 | $12.69 | $13.16 | $12.64 | $13.05 | $13.05 | 24,479,780 |
| 2020-01-15 | $12.51 | $12.75 | $12.50 | $12.71 | $12.71 | 14,914,890 |
| 2020-01-14 | $13.03 | $13.15 | $12.56 | $12.58 | $12.58 | 29,201,510 |
| 2020-01-13 | $12.95 | $13.15 | $12.91 | $13.06 | $13.06 | 18,827,020 |
| 2020-01-10 | $13.20 | $13.30 | $12.92 | $13.04 | $13.04 | 24,006,060 |
| 2020-01-09 | $13.02 | $13.46 | $12.87 | $13.35 | $13.35 | 31,132,220 |
| 2020-01-08 | $13.10 | $13.40 | $12.87 | $12.91 | $12.91 | 29,142,680 |
| 2020-01-07 | $13.12 | $13.32 | $12.96 | $13.12 | $13.12 | 22,279,640 |
| 2020-01-06 | $12.99 | $13.24 | $12.77 | $13.01 | $13.01 | 24,251,850 |
| 2020-01-03 | $12.70 | $13.08 | $12.60 | $12.90 | $12.90 | 20,954,680 |
| 2020-01-02 | $12.50 | $12.84 | $12.42 | $12.74 | $12.74 | 17,596,380 |
| 2020-01-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2019-12-31 | $12.44 | $12.66 | $12.29 | $12.42 | $12.42 | 14,028,190 |
| 2019-12-30 | $12.69 | $12.69 | $12.20 | $12.44 | $12.44 | 20,545,560 |
| 2019-12-27 | $13.20 | $13.43 | $12.80 | $12.80 | $12.80 | 27,180,090 |
| 2019-12-26 | $13.22 | $13.34 | $12.96 | $13.24 | $13.24 | 23,022,200 |
| 2019-12-25 | $12.80 | $13.55 | $12.78 | $13.39 | $13.39 | 31,935,420 |
| 2019-12-24 | $12.73 | $13.12 | $12.55 | $13.03 | $13.03 | 23,421,460 |
| 2019-12-23 | $12.76 | $13.32 | $12.54 | $12.60 | $12.60 | 32,290,650 |
| 2019-12-20 | $13.39 | $13.61 | $12.77 | $12.80 | $12.80 | 39,175,060 |
| 2019-12-19 | $13.90 | $14.34 | $13.32 | $13.40 | $13.40 | 76,515,860 |
| 2019-12-18 | $11.94 | $13.19 | $11.88 | $13.19 | $13.19 | 31,361,880 |
| 2019-12-17 | $12.02 | $12.17 | $11.88 | $11.99 | $11.99 | 20,633,250 |
| 2019-12-16 | $11.73 | $12.12 | $11.62 | $12.09 | $12.09 | 25,651,920 |
| 2019-12-13 | $11.64 | $11.73 | $11.42 | $11.62 | $11.62 | 15,225,100 |
| 2019-12-12 | $11.43 | $11.85 | $11.39 | $11.54 | $11.54 | 20,520,330 |
| 2019-12-11 | $11.53 | $11.87 | $11.40 | $11.48 | $11.48 | 18,349,800 |
| 2019-12-10 | $11.35 | $11.69 | $11.18 | $11.57 | $11.57 | 18,482,540 |
| 2019-12-09 | $11.36 | $11.55 | $11.29 | $11.41 | $11.41 | 15,966,240 |
| 2019-12-06 | $11.17 | $11.37 | $11.06 | $11.29 | $11.29 | 16,515,110 |
| 2019-12-05 | $11.25 | $11.47 | $11.16 | $11.33 | $11.33 | 17,862,410 |
| 2019-12-04 | $10.73 | $11.54 | $10.70 | $11.28 | $11.28 | 24,957,150 |
| 2019-12-03 | $10.70 | $10.88 | $10.55 | $10.77 | $10.77 | 10,547,700 |
| 2019-12-02 | $10.64 | $10.86 | $10.55 | $10.75 | $10.75 | 10,043,390 |
| 2019-11-29 | $10.52 | $10.75 | $10.39 | $10.68 | $10.68 | 13,206,540 |
| 2019-11-28 | $11.03 | $11.08 | $10.56 | $10.59 | $10.59 | 22,119,800 |
| 2019-11-27 | $11.02 | $11.37 | $10.88 | $11.08 | $11.08 | 22,641,170 |
| 2019-11-26 | $11.42 | $12.00 | $11.20 | $11.20 | $11.20 | 41,951,370 |
| 2019-11-25 | $12.31 | $12.31 | $11.65 | $11.77 | $11.77 | 59,058,400 |
| 2019-11-22 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2019-11-21 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2019-11-20 | $10.95 | $11.31 | $10.83 | $11.19 | $11.19 | 17,841,670 |
| 2019-11-19 | $10.95 | $11.04 | $10.81 | $10.94 | $10.94 | 10,687,580 |
| 2019-11-18 | $10.91 | $11.09 | $10.73 | $10.90 | $10.90 | 10,431,350 |
| 2019-11-15 | $10.84 | $11.08 | $10.72 | $10.79 | $10.79 | 18,293,110 |
| 2019-11-14 | $10.04 | $10.98 | $9.97 | $10.85 | $10.85 | 26,283,000 |
| 2019-11-13 | $10.02 | $10.20 | $9.90 | $10.04 | $10.04 | 5,704,290 |
| 2019-11-12 | $10.30 | $10.30 | $9.86 | $10.03 | $10.03 | 9,266,970 |
| 2019-11-11 | $10.42 | $10.56 | $10.18 | $10.23 | $10.23 | 10,316,570 |
| 2019-11-08 | $10.61 | $10.86 | $10.46 | $10.60 | $10.60 | 15,306,790 |
| 2019-11-07 | $10.23 | $10.48 | $10.18 | $10.47 | $10.47 | 9,374,710 |
| 2019-11-06 | $10.17 | $10.42 | $10.17 | $10.28 | $10.28 | 10,121,650 |
| 2019-11-05 | $10.26 | $10.27 | $10.10 | $10.17 | $10.17 | 5,009,440 |
| 2019-11-04 | $10.16 | $10.28 | $9.99 | $10.25 | $10.25 | 8,992,790 |
| 2019-11-01 | $10.16 | $10.20 | $10.03 | $10.16 | $10.16 | 4,313,430 |
| 2019-10-31 | $10.17 | $10.30 | $10.09 | $10.15 | $10.15 | 5,128,180 |
| 2019-10-30 | $9.93 | $10.33 | $9.83 | $10.19 | $10.19 | 10,542,240 |
| 2019-10-29 | $10.19 | $10.30 | $9.96 | $9.96 | $9.96 | 10,136,980 |
| 2019-10-28 | $9.68 | $10.39 | $9.68 | $10.33 | $10.33 | 16,888,380 |
| 2019-10-25 | $10.12 | $10.25 | $10.05 | $10.20 | $10.20 | 4,667,480 |
| 2019-10-24 | $10.14 | $10.20 | $10.02 | $10.12 | $10.12 | 4,074,280 |
| 2019-10-23 | $10.15 | $10.29 | $10.14 | $10.14 | $10.14 | 6,561,740 |
| 2019-10-22 | $10.06 | $10.24 | $10.05 | $10.19 | $10.19 | 8,554,910 |
| 2019-10-21 | $10.10 | $10.10 | $9.92 | $10.06 | $10.06 | 5,579,750 |
| 2019-10-18 | $10.26 | $10.35 | $10.00 | $10.03 | $10.03 | 7,643,440 |
| 2019-10-17 | $10.34 | $10.47 | $10.13 | $10.23 | $10.23 | 9,746,010 |
| 2019-10-16 | $10.37 | $10.61 | $10.34 | $10.40 | $10.40 | 9,934,210 |
| 2019-10-15 | $11.20 | $11.20 | $10.35 | $10.38 | $10.38 | 23,061,690 |
| 2019-10-14 | $11.35 | $11.41 | $11.29 | $11.36 | $11.36 | 9,987,080 |
| 2019-10-11 | $11.44 | $11.45 | $11.12 | $11.23 | $11.23 | 6,958,640 |
| 2019-10-10 | $11.35 | $11.44 | $11.30 | $11.41 | $11.41 | 7,545,820 |
| 2019-10-09 | $11.10 | $11.43 | $10.98 | $11.38 | $11.38 | 6,195,600 |
| 2019-10-08 | $11.19 | $11.36 | $11.10 | $11.13 | $11.13 | 5,496,110 |
| 2019-10-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-10-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-10-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-10-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-10-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-09-30 | $11.30 | $11.45 | $11.15 | $11.15 | $11.15 | 6,513,090 |
| 2019-09-27 | $11.27 | $11.42 | $11.20 | $11.34 | $11.34 | 9,027,250 |
| 2019-09-26 | $11.54 | $11.61 | $11.14 | $11.20 | $11.20 | 11,209,580 |
| 2019-09-25 | $11.71 | $11.87 | $11.45 | $11.47 | $11.47 | 13,250,200 |
| 2019-09-24 | $11.93 | $12.13 | $11.87 | $11.88 | $11.88 | 12,123,110 |
| 2019-09-23 | $11.90 | $11.98 | $11.77 | $11.95 | $11.95 | 11,651,390 |
| 2019-09-20 | $12.40 | $12.40 | $11.92 | $12.06 | $12.06 | 27,722,970 |
| 2019-09-19 | $12.09 | $12.72 | $12.00 | $12.51 | $12.51 | 26,870,670 |
| 2019-09-18 | $12.05 | $12.13 | $11.90 | $12.05 | $12.05 | 8,554,010 |
| 2019-09-17 | $12.38 | $12.38 | $11.82 | $12.00 | $12.00 | 17,548,610 |
| 2019-09-16 | $12.09 | $12.53 | $12.02 | $12.45 | $12.45 | 22,246,590 |
| 2019-09-13 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2019-09-12 | $12.12 | $12.23 | $12.00 | $12.09 | $12.09 | 13,701,730 |
| 2019-09-11 | $12.19 | $12.31 | $11.99 | $12.04 | $12.04 | 15,458,460 |
| 2019-09-10 | $12.22 | $12.34 | $12.01 | $12.10 | $12.10 | 16,772,710 |
| 2019-09-09 | $12.02 | $12.30 | $11.92 | $12.26 | $12.26 | 25,972,650 |
| 2019-09-06 | $11.80 | $12.27 | $11.79 | $12.02 | $12.02 | 23,199,660 |
| 2019-09-05 | $11.88 | $12.07 | $11.75 | $11.76 | $11.76 | 23,217,100 |
| 2019-09-04 | $11.65 | $11.94 | $11.50 | $11.91 | $11.91 | 25,731,470 |
| 2019-09-03 | $11.48 | $11.79 | $11.39 | $11.67 | $11.67 | 22,327,420 |
| 2019-09-02 | $10.91 | $11.53 | $10.84 | $11.48 | $11.48 | 22,080,830 |
| 2019-08-30 | $11.11 | $11.25 | $10.71 | $10.81 | $10.81 | 12,350,750 |
| 2019-08-29 | $11.02 | $11.15 | $10.97 | $11.01 | $11.01 | 7,867,660 |
| 2019-08-28 | $11.17 | $11.24 | $10.97 | $11.00 | $11.00 | 9,999,410 |
| 2019-08-27 | $10.99 | $11.36 | $10.99 | $11.18 | $11.18 | 12,707,480 |
| 2019-08-26 | $10.91 | $11.09 | $10.80 | $10.97 | $10.97 | 10,060,660 |
| 2019-08-23 | $11.43 | $11.48 | $11.16 | $11.20 | $11.20 | 10,089,610 |
| 2019-08-22 | $11.52 | $11.52 | $11.22 | $11.41 | $11.41 | 13,885,590 |
| 2019-08-21 | $11.54 | $11.57 | $11.22 | $11.49 | $11.49 | 14,402,550 |
| 2019-08-20 | $11.55 | $11.72 | $11.36 | $11.39 | $11.39 | 17,041,010 |
| 2019-08-19 | $11.49 | $11.60 | $11.22 | $11.55 | $11.55 | 19,632,540 |
| 2019-08-16 | $11.04 | $11.44 | $11.00 | $11.18 | $11.18 | 15,029,150 |
| 2019-08-15 | $10.54 | $11.14 | $10.48 | $11.08 | $11.08 | 11,511,770 |
| 2019-08-14 | $11.15 | $11.27 | $10.89 | $10.91 | $10.91 | 10,515,490 |
| 2019-08-13 | $10.93 | $11.07 | $10.80 | $10.95 | $10.95 | 6,929,390 |
| 2019-08-12 | $10.73 | $11.09 | $10.67 | $11.07 | $11.07 | 8,817,500 |
| 2019-08-09 | $11.00 | $11.04 | $10.67 | $10.71 | $10.71 | 9,657,070 |
| 2019-08-08 | $10.55 | $11.05 | $10.53 | $11.00 | $11.00 | 17,587,830 |
| 2019-08-07 | $10.68 | $10.80 | $10.46 | $10.52 | $10.52 | 8,159,970 |
| 2019-08-06 | $10.51 | $10.74 | $9.99 | $10.68 | $10.68 | 22,119,240 |
| 2019-08-05 | $11.10 | $11.35 | $10.90 | $10.93 | $10.93 | 16,857,260 |
| 2019-08-02 | $11.40 | $11.59 | $11.17 | $11.30 | $11.30 | 28,601,900 |
| 2019-08-01 | $11.30 | $11.33 | $10.89 | $11.07 | $11.07 | 13,497,420 |
| 2019-07-31 | $11.20 | $11.50 | $11.16 | $11.37 | $11.37 | 14,768,210 |
| 2019-07-30 | $11.09 | $11.36 | $11.01 | $11.36 | $11.36 | 13,781,580 |
| 2019-07-29 | $11.07 | $11.32 | $11.02 | $11.12 | $11.12 | 9,096,970 |
| 2019-07-26 | $11.14 | $11.35 | $10.95 | $11.02 | $11.02 | 10,318,690 |
| 2019-07-25 | $11.26 | $11.37 | $11.10 | $11.18 | $11.18 | 11,243,820 |
| 2019-07-24 | $11.01 | $11.32 | $10.95 | $11.26 | $11.26 | 15,828,630 |
| 2019-07-23 | $10.84 | $11.08 | $10.76 | $11.00 | $11.00 | 11,475,430 |
| 2019-07-22 | $11.13 | $11.13 | $10.52 | $10.84 | $10.84 | 14,959,980 |
| 2019-07-19 | $10.68 | $11.00 | $10.63 | $11.00 | $11.00 | 17,500,100 |
| 2019-07-18 | $10.52 | $10.82 | $10.41 | $10.79 | $10.79 | 15,675,650 |
| 2019-07-17 | $10.58 | $10.83 | $10.50 | $10.65 | $10.65 | 14,059,850 |
| 2019-07-16 | $10.57 | $10.68 | $10.47 | $10.59 | $10.59 | 11,398,310 |
| 2019-07-15 | $10.35 | $10.69 | $10.23 | $10.62 | $10.62 | 13,594,080 |
| 2019-07-12 | $10.10 | $10.43 | $10.10 | $10.30 | $10.30 | 10,542,130 |
| 2019-07-11 | $10.06 | $10.17 | $9.98 | $10.16 | $10.16 | 8,393,150 |
| 2019-07-10 | $9.93 | $10.10 | $9.88 | $10.01 | $10.01 | 6,718,050 |
| 2019-07-09 | $9.95 | $9.96 | $9.71 | $9.91 | $9.91 | 5,674,360 |
| 2019-07-08 | $10.36 | $10.36 | $9.80 | $9.87 | $9.87 | 11,381,340 |
| 2019-07-05 | $10.26 | $10.49 | $10.20 | $10.44 | $10.44 | 11,430,270 |
| 2019-07-04 | $10.20 | $10.34 | $10.18 | $10.30 | $10.30 | 7,916,400 |
| 2019-07-03 | $10.21 | $10.29 | $10.10 | $10.25 | $10.25 | 7,269,870 |
| 2019-07-02 | $10.32 | $10.42 | $10.22 | $10.28 | $10.28 | 9,572,650 |
| 2019-07-01 | $10.23 | $10.38 | $10.12 | $10.38 | $10.38 | 15,706,920 |
| 2019-06-28 | $10.17 | $10.19 | $9.89 | $9.98 | $9.98 | 8,949,270 |
| 2019-06-27 | $9.90 | $10.24 | $9.90 | $10.19 | $10.19 | 13,711,970 |
| 2019-06-26 | $9.85 | $10.08 | $9.78 | $9.88 | $9.88 | 7,464,630 |
| 2019-06-25 | $10.13 | $10.16 | $9.72 | $9.91 | $9.91 | 12,889,910 |
| 2019-06-24 | $10.24 | $10.27 | $10.12 | $10.15 | $10.15 | 8,550,740 |
| 2019-06-21 | $10.24 | $10.37 | $10.16 | $10.22 | $10.22 | 14,918,600 |
| 2019-06-20 | $9.87 | $10.17 | $9.73 | $10.10 | $10.10 | 15,395,830 |
| 2019-06-19 | $10.00 | $10.09 | $9.84 | $9.88 | $9.88 | 16,004,760 |
| 2019-06-18 | $9.82 | $9.88 | $9.66 | $9.77 | $9.77 | 8,304,390 |
| 2019-06-17 | $9.91 | $9.99 | $9.72 | $9.82 | $9.82 | 12,565,550 |
| 2019-06-14 | $10.73 | $10.89 | $9.79 | $9.90 | $9.90 | 38,354,130 |
| 2019-06-13 | $11.22 | $11.33 | $10.71 | $10.82 | $10.82 | 23,499,690 |
| 2019-06-12 | $11.46 | $11.47 | $11.05 | $11.22 | $11.22 | 26,247,310 |
| 2019-06-11 | $11.35 | $11.62 | $10.98 | $11.58 | $11.58 | 24,428,510 |
| 2019-06-10 | $10.97 | $11.55 | $10.91 | $11.19 | $11.19 | 16,816,300 |
| 2019-06-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2019-06-06 | $11.22 | $11.23 | $10.75 | $10.90 | $10.90 | 14,241,510 |
| 2019-06-05 | $11.45 | $11.55 | $11.11 | $11.34 | $11.32 | 13,151,510 |
| 2019-06-04 | $11.32 | $11.58 | $11.03 | $11.24 | $11.22 | 15,321,410 |
| 2019-06-03 | $11.50 | $11.73 | $11.30 | $11.38 | $11.36 | 17,507,270 |
| 2019-05-31 | $11.49 | $11.88 | $11.30 | $11.30 | $11.28 | 22,121,370 |
| 2019-05-30 | $11.45 | $11.76 | $11.17 | $11.61 | $11.59 | 23,587,720 |
| 2019-05-29 | $10.93 | $12.12 | $10.82 | $11.56 | $11.54 | 36,858,600 |
| 2019-05-28 | $11.25 | $11.35 | $10.90 | $11.03 | $11.01 | 29,822,880 |
| 2019-05-27 | $10.02 | $10.93 | $10.02 | $10.93 | $10.91 | 21,169,090 |
| 2019-05-24 | $10.40 | $10.51 | $9.90 | $9.94 | $9.92 | 14,569,390 |
| 2019-05-23 | $10.60 | $11.10 | $10.40 | $10.61 | $10.59 | 21,626,180 |
| 2019-05-22 | $10.53 | $10.68 | $10.25 | $10.40 | $10.38 | 10,254,370 |
| 2019-05-21 | $10.39 | $10.65 | $10.22 | $10.59 | $10.57 | 12,926,760 |
| 2019-05-20 | $10.20 | $10.56 | $10.15 | $10.50 | $10.48 | 14,042,930 |
| 2019-05-17 | $10.23 | $10.55 | $10.00 | $10.10 | $10.08 | 13,482,800 |
| 2019-05-16 | $10.22 | $10.67 | $10.22 | $10.34 | $10.32 | 11,701,260 |
| 2019-05-15 | $10.45 | $10.47 | $10.10 | $10.30 | $10.28 | 10,674,910 |
| 2019-05-14 | $9.80 | $10.49 | $9.75 | $10.24 | $10.22 | 16,013,070 |
| 2019-05-13 | $9.89 | $10.15 | $9.85 | $9.93 | $9.91 | 10,032,820 |
| 2019-05-10 | $9.48 | $10.31 | $9.20 | $10.02 | $10.00 | 17,167,890 |
| 2019-05-09 | $9.33 | $9.61 | $9.28 | $9.37 | $9.35 | 9,444,710 |
| 2019-05-08 | $8.91 | $9.51 | $8.91 | $9.28 | $9.26 | 10,386,040 |
| 2019-05-07 | $8.98 | $9.23 | $8.87 | $9.18 | $9.16 | 11,485,860 |
| 2019-05-06 | $9.56 | $9.58 | $8.84 | $8.84 | $8.82 | 15,374,180 |
| 2019-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2019-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2019-05-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2019-04-30 | $9.85 | $9.99 | $9.73 | $9.82 | $9.80 | 7,512,240 |
| 2019-04-29 | $10.30 | $10.37 | $9.69 | $9.72 | $9.70 | 13,215,300 |
| 2019-04-26 | $10.51 | $10.75 | $10.32 | $10.32 | $10.30 | 10,914,410 |
| 2019-04-25 | $11.27 | $11.32 | $10.54 | $10.54 | $10.52 | 13,763,300 |
| 2019-04-24 | $11.10 | $11.38 | $10.93 | $11.36 | $11.34 | 12,620,690 |
| 2019-04-23 | $11.66 | $11.78 | $11.26 | $11.30 | $11.28 | 9,914,380 |
| 2019-04-22 | $11.90 | $11.90 | $11.48 | $11.66 | $11.64 | 11,462,460 |
| 2019-04-19 | $11.88 | $11.96 | $11.60 | $11.83 | $11.81 | 14,935,210 |
| 2019-04-18 | $11.83 | $11.98 | $11.79 | $11.87 | $11.85 | 9,866,570 |
| 2019-04-17 | $12.00 | $12.08 | $11.83 | $11.88 | $11.86 | 13,517,730 |
| 2019-04-16 | $11.70 | $12.03 | $11.40 | $12.01 | $11.99 | 16,238,790 |
| 2019-04-15 | $11.85 | $12.06 | $11.63 | $11.69 | $11.67 | 14,316,350 |
| 2019-04-12 | $11.49 | $11.68 | $11.28 | $11.68 | $11.66 | 9,816,630 |
| 2019-04-11 | $11.68 | $11.75 | $11.28 | $11.41 | $11.39 | 9,654,130 |
| 2019-04-10 | $11.84 | $11.87 | $11.33 | $11.68 | $11.66 | 16,067,200 |
| 2019-04-09 | $11.67 | $12.02 | $11.59 | $11.93 | $11.91 | 15,892,460 |
| 2019-04-08 | $12.01 | $12.08 | $11.43 | $11.69 | $11.67 | 20,209,040 |
| 2019-04-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2019-04-04 | $12.14 | $12.31 | $11.91 | $12.01 | $11.99 | 17,115,710 |
| 2019-04-03 | $11.96 | $12.12 | $11.90 | $12.05 | $12.03 | 13,954,130 |
| 2019-04-02 | $12.45 | $12.55 | $12.01 | $12.08 | $12.06 | 22,507,050 |
| 2019-04-01 | $11.96 | $12.22 | $11.88 | $12.21 | $12.19 | 24,525,210 |
| 2019-03-29 | $11.49 | $11.83 | $11.20 | $11.80 | $11.78 | 18,110,310 |
| 2019-03-28 | $11.34 | $11.74 | $11.20 | $11.41 | $11.39 | 15,266,370 |
| 2019-03-27 | $11.11 | $11.36 | $10.88 | $11.31 | $11.29 | 12,693,180 |
| 2019-03-26 | $11.51 | $11.73 | $11.00 | $11.04 | $11.02 | 16,690,140 |
| 2019-03-25 | $11.20 | $11.98 | $11.13 | $11.62 | $11.60 | 20,886,680 |
| 2019-03-22 | $11.66 | $11.68 | $11.25 | $11.50 | $11.48 | 14,567,770 |
| 2019-03-21 | $11.33 | $11.75 | $11.32 | $11.67 | $11.65 | 20,502,030 |
| 2019-03-20 | $11.69 | $11.69 | $11.11 | $11.40 | $11.38 | 15,616,420 |
| 2019-03-19 | $11.53 | $11.83 | $11.42 | $11.60 | $11.58 | 15,440,860 |
| 2019-03-18 | $11.31 | $11.55 | $11.22 | $11.53 | $11.51 | 12,556,790 |
| 2019-03-15 | $11.39 | $11.63 | $11.12 | $11.29 | $11.27 | 15,084,200 |
| 2019-03-14 | $11.69 | $12.06 | $11.19 | $11.38 | $11.36 | 21,350,060 |
| 2019-03-13 | $12.69 | $12.69 | $11.78 | $11.90 | $11.88 | 32,956,110 |
| 2019-03-12 | $12.43 | $12.83 | $12.23 | $12.76 | $12.74 | 44,537,740 |
| 2019-03-11 | $12.50 | $12.90 | $12.00 | $12.40 | $12.38 | 48,772,570 |
| 2019-03-08 | $11.20 | $12.57 | $11.01 | $11.99 | $11.97 | 65,247,470 |
| 2019-03-07 | $11.28 | $11.70 | $11.11 | $11.43 | $11.41 | 29,177,960 |
| 2019-03-06 | $11.17 | $11.35 | $10.86 | $11.35 | $11.33 | 31,579,990 |
| 2019-03-05 | $10.50 | $11.18 | $10.45 | $11.15 | $11.13 | 29,747,160 |
| 2019-03-04 | $11.08 | $11.17 | $10.57 | $10.68 | $10.66 | 25,296,680 |
| 2019-03-01 | $10.71 | $10.79 | $10.38 | $10.61 | $10.59 | 13,219,550 |
| 2019-02-28 | $10.46 | $10.86 | $10.34 | $10.68 | $10.66 | 18,588,190 |
| 2019-02-27 | $10.35 | $10.75 | $10.23 | $10.46 | $10.44 | 20,098,500 |
| 2019-02-26 | $10.63 | $10.69 | $10.16 | $10.39 | $10.37 | 29,318,600 |
| 2019-02-25 | $10.33 | $10.83 | $10.33 | $10.76 | $10.74 | 34,130,390 |
| 2019-02-22 | $9.95 | $10.32 | $9.91 | $10.27 | $10.25 | 19,533,370 |
| 2019-02-21 | $10.21 | $10.45 | $10.01 | $10.06 | $10.04 | 27,267,280 |
| 2019-02-20 | $10.20 | $10.46 | $9.95 | $10.23 | $10.21 | 26,886,010 |
| 2019-02-19 | $10.48 | $10.87 | $10.10 | $10.30 | $10.28 | 53,292,250 |
| 2019-02-18 | $9.09 | $9.88 | $9.06 | $9.88 | $9.86 | 21,350,610 |
| 2019-02-15 | $9.01 | $9.11 | $8.93 | $8.98 | $8.96 | 9,973,280 |
| 2019-02-14 | $8.90 | $9.15 | $8.83 | $9.01 | $8.99 | 12,610,380 |
| 2019-02-13 | $8.70 | $9.03 | $8.66 | $8.95 | $8.93 | 13,155,090 |
| 2019-02-12 | $8.62 | $8.77 | $8.57 | $8.70 | $8.68 | 6,681,420 |
| 2019-02-11 | $8.40 | $8.62 | $8.40 | $8.58 | $8.56 | 6,782,690 |
| 2019-02-08 | $8.34 | $8.34 | $8.34 | $8.34 | $8.32 | 0 |
| 2019-02-07 | $8.34 | $8.34 | $8.34 | $8.34 | $8.32 | 0 |
| 2019-02-06 | $8.34 | $8.34 | $8.34 | $8.34 | $8.32 | 0 |
| 2019-02-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.32 | 0 |
| 2019-02-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.32 | 0 |
| 2019-02-01 | $8.12 | $8.37 | $8.09 | $8.34 | $8.32 | 6,219,460 |
| 2019-01-31 | $8.05 | $8.24 | $7.97 | $8.04 | $8.03 | 7,067,590 |
| 2019-01-30 | $8.20 | $8.27 | $7.95 | $7.97 | $7.96 | 6,627,910 |
| 2019-01-29 | $8.41 | $8.68 | $8.04 | $8.19 | $8.18 | 7,703,990 |
| 2019-01-28 | $8.82 | $8.84 | $8.39 | $8.46 | $8.44 | 8,406,440 |
| 2019-01-25 | $8.48 | $8.85 | $8.40 | $8.68 | $8.66 | 13,808,250 |
| 2019-01-24 | $8.40 | $8.74 | $8.22 | $8.49 | $8.47 | 15,826,410 |
| 2019-01-23 | $8.83 | $8.83 | $8.83 | $8.83 | $8.81 | 0 |
| 2019-01-22 | $8.84 | $8.96 | $8.74 | $8.83 | $8.81 | 5,064,490 |
| 2019-01-21 | $8.88 | $9.03 | $8.84 | $8.88 | $8.86 | 6,435,980 |
| 2019-01-18 | $8.67 | $8.89 | $8.66 | $8.85 | $8.83 | 6,666,150 |
| 2019-01-17 | $8.83 | $8.93 | $8.65 | $8.67 | $8.65 | 5,423,160 |
| 2019-01-16 | $8.92 | $9.06 | $8.82 | $8.84 | $8.82 | 6,751,730 |
| 2019-01-15 | $8.80 | $8.97 | $8.71 | $8.95 | $8.93 | 7,834,020 |
| 2019-01-14 | $8.93 | $8.94 | $8.69 | $8.76 | $8.74 | 7,351,800 |
| 2019-01-11 | $8.68 | $8.96 | $8.66 | $8.96 | $8.94 | 11,039,030 |
| 2019-01-10 | $8.68 | $8.81 | $8.60 | $8.62 | $8.60 | 6,446,470 |
| 2019-01-09 | $8.76 | $8.93 | $8.62 | $8.69 | $8.67 | 9,893,110 |
| 2019-01-08 | $8.73 | $8.89 | $8.61 | $8.72 | $8.70 | 8,108,840 |
| 2019-01-07 | $8.66 | $8.86 | $8.64 | $8.76 | $8.74 | 10,141,630 |
| 2019-01-04 | $8.08 | $8.57 | $8.04 | $8.55 | $8.53 | 10,292,140 |
| 2019-01-03 | $8.20 | $8.48 | $8.18 | $8.20 | $8.18 | 8,989,160 |
| 2019-01-02 | $8.09 | $8.28 | $8.03 | $8.25 | $8.23 | 7,972,240 |
| 2019-01-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.15 | 0 |
| 2018-12-31 | $8.16 | $8.16 | $8.16 | $8.16 | $8.15 | 0 |
| 2018-12-28 | $8.00 | $8.18 | $7.91 | $8.16 | $8.15 | 8,090,530 |
| 2018-12-27 | $8.39 | $8.47 | $7.88 | $7.89 | $7.88 | 9,421,000 |
| 2018-12-26 | $8.86 | $8.86 | $8.86 | $8.86 | $8.84 | 0 |
| 2018-12-25 | $8.86 | $8.86 | $8.86 | $8.86 | $8.84 | 0 |
| 2018-12-24 | $8.77 | $8.92 | $8.75 | $8.86 | $8.84 | 3,634,600 |
| 2018-12-21 | $8.85 | $8.97 | $8.71 | $8.75 | $8.73 | 4,047,030 |
| 2018-12-20 | $8.81 | $8.93 | $8.72 | $8.85 | $8.83 | 3,540,030 |
| 2018-12-19 | $9.09 | $9.11 | $8.79 | $8.82 | $8.80 | 4,364,710 |
| 2018-12-18 | $9.17 | $9.22 | $8.91 | $9.02 | $9.00 | 5,226,120 |
| 2018-12-17 | $8.90 | $9.49 | $8.79 | $9.14 | $9.12 | 7,073,320 |
| 2018-12-14 | $9.16 | $9.20 | $8.91 | $8.92 | $8.90 | 5,164,680 |
| 2018-12-13 | $9.05 | $9.22 | $8.99 | $9.14 | $9.12 | 4,615,560 |
| 2018-12-12 | $9.21 | $9.23 | $9.00 | $9.05 | $9.03 | 4,512,570 |
| 2018-12-11 | $9.15 | $9.19 | $9.05 | $9.16 | $9.14 | 3,737,800 |
| 2018-12-10 | $9.10 | $9.18 | $9.01 | $9.08 | $9.06 | 3,913,100 |
| 2018-12-07 | $9.13 | $9.31 | $9.09 | $9.12 | $9.10 | 4,740,990 |
| 2018-12-06 | $9.40 | $9.41 | $9.04 | $9.10 | $9.08 | 6,709,760 |
| 2018-12-05 | $9.34 | $9.47 | $9.31 | $9.40 | $9.38 | 6,079,600 |
| 2018-12-04 | $9.40 | $9.56 | $9.37 | $9.54 | $9.52 | 7,018,710 |
| 2018-12-03 | $9.50 | $9.58 | $9.34 | $9.45 | $9.43 | 9,570,480 |
| 2018-11-30 | $8.91 | $9.22 | $8.88 | $9.16 | $9.14 | 7,027,740 |
| 2018-11-29 | $9.45 | $9.62 | $9.04 | $9.04 | $9.02 | 9,686,200 |
| 2018-11-28 | $9.33 | $9.42 | $9.01 | $9.41 | $9.39 | 8,361,210 |
| 2018-11-27 | $9.44 | $9.59 | $9.25 | $9.37 | $9.35 | 7,280,910 |
| 2018-11-26 | $9.23 | $9.51 | $9.21 | $9.38 | $9.36 | 7,792,740 |
| 2018-11-23 | $9.85 | $9.90 | $9.17 | $9.23 | $9.21 | 11,786,960 |
| 2018-11-22 | $10.02 | $10.15 | $9.71 | $9.84 | $9.82 | 12,645,270 |
| 2018-11-21 | $10.00 | $10.27 | $9.58 | $10.15 | $10.13 | 24,567,280 |
| 2018-11-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.03 | 2,055,180 |
| 2018-11-19 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-16 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-15 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-14 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-13 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-12 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-09 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-08 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-07 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.12 | 0 |
| 2018-11-05 | $9.06 | $9.25 | $8.90 | $9.14 | $9.12 | 9,910,720 |
| 2018-11-02 | $8.95 | $9.10 | $8.88 | $9.08 | $9.06 | 11,724,370 |
| 2018-11-01 | $8.95 | $9.15 | $8.75 | $8.78 | $8.76 | 12,703,950 |
| 2018-10-31 | $8.56 | $8.77 | $8.56 | $8.66 | $8.64 | 6,617,360 |
| 2018-10-30 | $8.45 | $8.85 | $8.10 | $8.59 | $8.57 | 8,520,580 |
| 2018-10-29 | $8.54 | $8.72 | $8.50 | $8.53 | $8.51 | 4,801,170 |
| 2018-10-26 | $8.74 | $8.80 | $8.53 | $8.57 | $8.55 | 5,375,680 |
| 2018-10-25 | $8.30 | $8.68 | $8.23 | $8.58 | $8.56 | 8,217,330 |
| 2018-10-24 | $8.80 | $9.03 | $8.66 | $8.74 | $8.72 | 9,978,700 |
| 2018-10-23 | $8.62 | $9.36 | $8.47 | $8.74 | $8.72 | 13,650,780 |
| 2018-10-22 | $8.23 | $8.75 | $8.15 | $8.60 | $8.58 | 12,639,940 |
| 2018-10-19 | $7.77 | $8.17 | $7.68 | $8.13 | $8.12 | 7,919,200 |
| 2018-10-18 | $7.99 | $8.07 | $7.75 | $7.91 | $7.90 | 7,316,480 |
| 2018-10-17 | $8.01 | $8.14 | $7.70 | $8.06 | $8.05 | 8,079,960 |
| 2018-10-16 | $8.06 | $8.28 | $7.76 | $7.84 | $7.83 | 7,315,550 |
| 2018-10-15 | $8.36 | $8.47 | $8.03 | $8.04 | $8.03 | 5,822,630 |
| 2018-10-12 | $8.35 | $8.50 | $7.91 | $8.29 | $8.27 | 10,747,290 |
| 2018-10-11 | $8.89 | $8.89 | $8.42 | $8.42 | $8.40 | 11,034,180 |
| 2018-10-10 | $9.31 | $9.41 | $9.26 | $9.36 | $9.34 | 3,951,420 |
| 2018-10-09 | $9.40 | $9.46 | $9.20 | $9.26 | $9.24 | 6,722,380 |
| 2018-10-08 | $10.15 | $10.15 | $9.29 | $9.34 | $9.32 | 12,737,770 |
| 2018-10-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.30 | 0 |
| 2018-10-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.30 | 0 |
| 2018-10-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.30 | 0 |
| 2018-10-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.30 | 0 |
| 2018-10-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.30 | 0 |
| 2018-09-28 | $10.37 | $10.40 | $10.29 | $10.32 | $10.30 | 5,308,520 |
| 2018-09-27 | $10.61 | $10.61 | $10.27 | $10.28 | $10.26 | 8,034,400 |
| 2018-09-26 | $10.58 | $10.75 | $10.51 | $10.62 | $10.60 | 6,680,780 |
| 2018-09-25 | $10.51 | $10.69 | $10.50 | $10.54 | $10.52 | 4,509,240 |
| 2018-09-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.56 | 0 |
| 2018-09-21 | $10.57 | $10.61 | $10.40 | $10.58 | $10.56 | 6,107,400 |
| 2018-09-20 | $10.62 | $10.63 | $10.47 | $10.51 | $10.49 | 6,204,420 |
| 2018-09-19 | $10.38 | $10.66 | $10.31 | $10.66 | $10.64 | 9,007,770 |
| 2018-09-18 | $10.29 | $10.41 | $10.19 | $10.38 | $10.36 | 5,228,320 |
| 2018-09-17 | $10.39 | $10.42 | $10.20 | $10.22 | $10.20 | 4,771,370 |
| 2018-09-14 | $10.54 | $10.70 | $10.42 | $10.42 | $10.40 | 5,887,280 |
| 2018-09-13 | $10.48 | $10.57 | $10.40 | $10.54 | $10.52 | 5,073,470 |
| 2018-09-12 | $10.35 | $10.49 | $10.33 | $10.37 | $10.35 | 4,348,520 |
| 2018-09-11 | $10.20 | $10.50 | $10.19 | $10.33 | $10.31 | 4,380,360 |
| 2018-09-10 | $10.55 | $10.55 | $10.17 | $10.17 | $10.15 | 6,939,270 |
| 2018-09-07 | $10.68 | $10.82 | $10.46 | $10.55 | $10.53 | 6,664,870 |
| 2018-09-06 | $10.47 | $10.84 | $10.41 | $10.70 | $10.68 | 7,681,500 |
| 2018-09-05 | $10.63 | $10.77 | $10.47 | $10.49 | $10.47 | 5,712,480 |
| 2018-09-04 | $10.60 | $10.82 | $10.52 | $10.73 | $10.71 | 7,227,150 |
| 2018-09-03 | $10.43 | $10.66 | $10.30 | $10.60 | $10.58 | 5,899,880 |
| 2018-08-31 | $10.50 | $10.65 | $10.41 | $10.43 | $10.41 | 4,603,540 |
| 2018-08-30 | $10.80 | $10.90 | $10.40 | $10.47 | $10.45 | 7,670,000 |
| 2018-08-29 | $10.85 | $10.88 | $10.77 | $10.87 | $10.85 | 3,502,510 |
| 2018-08-28 | $10.93 | $11.00 | $10.80 | $10.88 | $10.86 | 5,961,480 |
| 2018-08-27 | $10.70 | $11.02 | $10.70 | $10.94 | $10.92 | 7,112,990 |
| 2018-08-24 | $10.72 | $10.79 | $10.62 | $10.68 | $10.66 | 4,459,800 |
| 2018-08-23 | $10.51 | $10.79 | $10.51 | $10.74 | $10.72 | 6,777,340 |
| 2018-08-22 | $10.68 | $10.75 | $10.50 | $10.50 | $10.48 | 4,417,700 |
| 2018-08-21 | $10.62 | $10.79 | $10.59 | $10.69 | $10.67 | 5,991,560 |
| 2018-08-20 | $10.40 | $10.65 | $10.35 | $10.64 | $10.62 | 6,200,890 |
| 2018-08-17 | $10.74 | $10.78 | $10.36 | $10.39 | $10.37 | 6,979,050 |
| 2018-08-16 | $10.45 | $10.79 | $10.40 | $10.60 | $10.58 | 6,906,540 |
| 2018-08-15 | $11.01 | $11.07 | $10.63 | $10.65 | $10.63 | 7,978,650 |
| 2018-08-14 | $11.32 | $11.49 | $10.93 | $10.99 | $10.97 | 9,493,410 |
| 2018-08-13 | $10.68 | $11.10 | $10.61 | $11.07 | $11.05 | 7,982,560 |
| 2018-08-10 | $10.78 | $10.90 | $10.65 | $10.86 | $10.84 | 6,236,410 |
| 2018-08-09 | $10.42 | $10.92 | $10.39 | $10.79 | $10.77 | 9,575,780 |
| 2018-08-08 | $10.68 | $10.78 | $10.39 | $10.42 | $10.40 | 6,175,610 |
| 2018-08-07 | $10.49 | $10.74 | $10.36 | $10.70 | $10.68 | 6,789,720 |
| 2018-08-06 | $10.41 | $10.66 | $10.36 | $10.38 | $10.36 | 5,997,460 |
| 2018-08-03 | $10.75 | $10.83 | $10.47 | $10.47 | $10.45 | 8,047,300 |
| 2018-08-02 | $11.20 | $11.29 | $10.39 | $10.83 | $10.81 | 13,086,240 |
| 2018-08-01 | $11.65 | $11.84 | $11.33 | $11.34 | $11.32 | 8,611,380 |
| 2018-07-31 | $11.57 | $11.70 | $11.47 | $11.59 | $11.57 | 5,417,390 |
| 2018-07-30 | $11.74 | $11.86 | $11.42 | $11.51 | $11.49 | 8,000,900 |
| 2018-07-27 | $11.81 | $11.89 | $11.64 | $11.74 | $11.72 | 6,924,990 |
| 2018-07-26 | $11.96 | $12.07 | $11.75 | $11.81 | $11.79 | 8,971,580 |
| 2018-07-25 | $12.08 | $12.29 | $11.93 | $11.98 | $11.96 | 13,494,510 |
| 2018-07-24 | $11.90 | $12.21 | $11.76 | $12.07 | $12.05 | 18,146,190 |
| 2018-07-23 | $11.35 | $11.95 | $11.28 | $11.95 | $11.93 | 17,324,660 |
| 2018-07-20 | $11.20 | $11.42 | $11.09 | $11.38 | $11.36 | 7,067,770 |
| 2018-07-19 | $11.33 | $11.38 | $11.08 | $11.23 | $11.21 | 7,546,240 |
| 2018-07-18 | $11.57 | $11.74 | $11.32 | $11.32 | $11.30 | 9,312,380 |
| 2018-07-17 | $11.61 | $11.61 | $11.28 | $11.57 | $11.55 | 8,173,450 |
| 2018-07-16 | $11.48 | $11.77 | $11.46 | $11.65 | $11.63 | 9,765,620 |
| 2018-07-13 | $11.54 | $11.64 | $11.40 | $11.48 | $11.46 | 8,478,810 |
| 2018-07-12 | $11.00 | $11.68 | $10.99 | $11.52 | $11.50 | 13,498,270 |
| 2018-07-11 | $11.40 | $11.40 | $10.67 | $11.09 | $11.07 | 12,568,720 |
| 2018-07-10 | $11.57 | $11.71 | $11.43 | $11.57 | $11.55 | 8,944,230 |
| 2018-07-09 | $11.36 | $11.61 | $11.32 | $11.57 | $11.55 | 9,651,410 |
| 2018-07-06 | $11.17 | $11.59 | $11.06 | $11.31 | $11.29 | 11,579,780 |
| 2018-07-05 | $11.23 | $11.48 | $11.02 | $11.10 | $11.08 | 7,529,920 |
| 2018-07-04 | $11.63 | $11.70 | $11.15 | $11.28 | $11.26 | 9,225,830 |
| 2018-07-03 | $11.39 | $11.82 | $11.25 | $11.72 | $11.70 | 11,956,120 |
| 2018-07-02 | $11.38 | $11.66 | $11.15 | $11.35 | $11.33 | 10,454,130 |
| 2018-06-29 | $11.17 | $11.62 | $11.13 | $11.60 | $11.58 | 9,788,590 |
| 2018-06-28 | $11.16 | $11.36 | $11.08 | $11.11 | $11.09 | 8,378,600 |
| 2018-06-27 | $11.09 | $11.26 | $11.01 | $11.12 | $11.10 | 8,247,500 |
| 2018-06-26 | $10.69 | $11.18 | $10.54 | $11.09 | $11.07 | 9,008,180 |
| 2018-06-25 | $11.16 | $11.22 | $10.77 | $10.79 | $10.77 | 6,441,200 |
| 2018-06-22 | $10.65 | $11.16 | $10.46 | $10.97 | $10.95 | 10,575,610 |
| 2018-06-21 | $12.27 | $12.27 | $10.98 | $10.98 | $10.96 | 19,733,460 |
| 2018-06-20 | $11.88 | $12.46 | $11.73 | $12.20 | $12.18 | 11,115,660 |
| 2018-06-19 | $12.74 | $13.18 | $11.65 | $12.07 | $12.05 | 19,463,030 |
| 2018-06-18 | $12.89 | $12.89 | $12.89 | $12.89 | $12.87 | 0 |
| 2018-06-15 | $12.78 | $13.01 | $12.56 | $12.89 | $12.87 | 8,887,620 |
| 2018-06-14 | $12.60 | $12.89 | $12.53 | $12.74 | $12.72 | 5,448,840 |
| 2018-06-13 | $12.79 | $13.03 | $12.63 | $12.63 | $12.61 | 5,770,380 |
| 2018-06-12 | $12.70 | $12.88 | $12.50 | $12.81 | $12.79 | 5,935,050 |
| 2018-06-11 | $12.50 | $12.89 | $12.50 | $12.62 | $12.60 | 4,134,560 |
| 2018-06-08 | $13.01 | $13.09 | $12.65 | $12.82 | $12.80 | 6,643,820 |
| 2018-06-07 | $13.33 | $13.35 | $12.99 | $13.00 | $12.98 | 5,690,260 |
| 2018-06-06 | $13.32 | $13.39 | $13.18 | $13.26 | $13.24 | 6,495,530 |
| 2018-06-05 | $13.19 | $13.42 | $13.08 | $13.40 | $13.38 | 8,219,850 |
| 2018-06-04 | $13.10 | $13.30 | $13.10 | $13.18 | $13.16 | 5,718,090 |
| 2018-06-01 | $13.19 | $13.33 | $12.87 | $13.04 | $13.02 | 6,801,330 |
| 2018-05-31 | $13.39 | $13.48 | $13.00 | $13.27 | $13.25 | 8,733,010 |
| 2018-05-30 | $13.35 | $13.77 | $13.05 | $13.25 | $13.21 | 10,272,160 |
| 2018-05-29 | $13.63 | $13.85 | $13.46 | $13.48 | $13.44 | 7,954,340 |
| 2018-05-28 | $13.60 | $14.00 | $13.50 | $13.62 | $13.57 | 9,118,210 |
| 2018-05-25 | $14.23 | $14.26 | $13.45 | $13.49 | $13.45 | 15,686,230 |
| 2018-05-24 | $14.36 | $14.50 | $14.28 | $14.28 | $14.23 | 8,363,000 |
| 2018-05-23 | $14.25 | $14.47 | $14.20 | $14.30 | $14.25 | 9,617,160 |
| 2018-05-22 | $14.39 | $14.42 | $14.13 | $14.30 | $14.25 | 8,108,950 |
| 2018-05-21 | $14.18 | $14.43 | $14.17 | $14.37 | $14.32 | 10,225,020 |
| 2018-05-18 | $13.89 | $14.18 | $13.84 | $14.08 | $14.03 | 8,803,360 |
| 2018-05-17 | $14.41 | $14.51 | $13.90 | $13.95 | $13.90 | 14,882,090 |
| 2018-05-16 | $14.68 | $14.71 | $14.35 | $14.38 | $14.33 | 9,215,090 |
| 2018-05-15 | $14.45 | $14.75 | $14.36 | $14.72 | $14.67 | 10,114,130 |
| 2018-05-14 | $14.51 | $14.76 | $14.35 | $14.42 | $14.37 | 9,895,830 |
| 2018-05-11 | $14.89 | $14.98 | $14.53 | $14.54 | $14.49 | 12,770,920 |
| 2018-05-10 | $15.18 | $15.25 | $14.69 | $14.88 | $14.83 | 16,472,140 |
| 2018-05-09 | $15.16 | $15.37 | $15.07 | $15.14 | $15.09 | 14,921,160 |
| 2018-05-08 | $15.10 | $15.25 | $15.03 | $15.15 | $15.10 | 13,494,440 |
| 2018-05-07 | $14.93 | $15.27 | $14.85 | $15.10 | $15.05 | 16,526,230 |
| 2018-05-04 | $14.95 | $15.29 | $14.79 | $14.79 | $14.74 | 15,656,700 |
| 2018-05-03 | $14.85 | $15.15 | $14.46 | $15.13 | $15.08 | 18,844,800 |
| 2018-05-02 | $15.44 | $15.52 | $14.65 | $14.93 | $14.88 | 22,086,550 |
| 2018-05-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.32 | 0 |
| 2018-04-30 | $15.37 | $15.37 | $15.37 | $15.37 | $15.32 | 0 |
| 2018-04-27 | $15.98 | $16.06 | $15.19 | $15.37 | $15.32 | 25,926,240 |
| 2018-04-26 | $16.10 | $16.29 | $15.63 | $15.68 | $15.63 | 29,015,710 |
| 2018-04-25 | $16.01 | $16.35 | $15.80 | $16.19 | $16.14 | 36,563,660 |
| 2018-04-24 | $15.33 | $16.25 | $15.05 | $16.20 | $16.15 | 38,399,750 |
| 2018-04-23 | $15.86 | $15.95 | $14.81 | $15.31 | $15.26 | 31,028,480 |
| 2018-04-20 | $15.74 | $16.22 | $15.60 | $15.70 | $15.65 | 43,012,610 |
| 2018-04-19 | $15.74 | $16.35 | $15.56 | $15.82 | $15.77 | 46,650,470 |
| 2018-04-18 | $14.87 | $16.14 | $14.76 | $15.88 | $15.83 | 49,331,290 |
| 2018-04-17 | $15.48 | $15.59 | $14.68 | $14.74 | $14.69 | 21,516,390 |
| 2018-04-16 | $15.00 | $15.44 | $14.80 | $15.38 | $15.33 | 21,178,690 |
| 2018-04-13 | $15.00 | $15.14 | $14.87 | $14.99 | $14.94 | 11,243,440 |
| 2018-04-12 | $14.98 | $15.10 | $14.80 | $14.84 | $14.79 | 12,828,120 |
| 2018-04-11 | $15.17 | $15.51 | $14.93 | $15.01 | $14.96 | 19,493,380 |
| 2018-04-10 | $15.60 | $15.69 | $14.91 | $15.19 | $15.14 | 26,672,050 |
| 2018-04-09 | $15.09 | $16.15 | $14.87 | $15.66 | $15.61 | 40,031,710 |
| 2018-04-06 | $14.73 | $14.73 | $14.73 | $14.73 | $14.68 | 0 |
| 2018-04-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.68 | 0 |
| 2018-04-04 | $15.42 | $15.68 | $14.73 | $14.73 | $14.68 | 23,018,150 |
| 2018-04-03 | $15.38 | $15.57 | $14.90 | $15.39 | $15.34 | 28,240,100 |
| 2018-04-02 | $15.23 | $15.95 | $15.00 | $15.71 | $15.66 | 38,828,790 |
| 2018-03-30 | $14.73 | $15.12 | $14.63 | $14.98 | $14.93 | 22,562,710 |
| 2018-03-29 | $14.64 | $14.75 | $14.30 | $14.58 | $14.53 | 16,455,200 |
| 2018-03-28 | $14.28 | $14.74 | $14.21 | $14.58 | $14.53 | 20,425,620 |
| 2018-03-27 | $13.88 | $14.53 | $13.88 | $14.53 | $14.48 | 21,930,250 |
| 2018-03-26 | $13.05 | $13.85 | $13.05 | $13.78 | $13.73 | 16,278,670 |
| 2018-03-23 | $13.40 | $14.13 | $13.00 | $13.00 | $12.96 | 21,776,390 |
| 2018-03-22 | $14.44 | $14.44 | $14.44 | $14.44 | $14.39 | 0 |
| 2018-03-21 | $14.44 | $14.44 | $14.44 | $14.44 | $14.39 | 0 |
| 2018-03-20 | $14.44 | $14.44 | $14.44 | $14.44 | $14.39 | 0 |
| 2018-03-19 | $14.44 | $14.44 | $14.44 | $14.44 | $14.39 | 0 |
| 2018-03-16 | $14.44 | $14.44 | $14.44 | $14.44 | $14.39 | 0 |
| 2018-03-15 | $14.30 | $14.47 | $13.84 | $14.44 | $14.39 | 16,011,640 |
| 2018-03-14 | $14.50 | $14.67 | $14.16 | $14.28 | $14.23 | 13,231,960 |
| 2018-03-13 | $14.74 | $14.86 | $14.46 | $14.56 | $14.51 | 14,458,920 |
| 2018-03-12 | $14.57 | $15.02 | $14.45 | $14.80 | $14.75 | 21,787,660 |
| 2018-03-09 | $13.80 | $14.43 | $13.76 | $14.38 | $14.33 | 21,233,820 |
| 2018-03-08 | $13.73 | $13.95 | $13.70 | $13.82 | $13.77 | 9,788,650 |
| 2018-03-07 | $13.85 | $14.05 | $13.65 | $13.70 | $13.65 | 13,991,370 |
| 2018-03-06 | $13.99 | $14.36 | $13.85 | $13.95 | $13.90 | 19,605,460 |
| 2018-03-05 | $14.01 | $14.10 | $13.75 | $13.99 | $13.94 | 15,279,370 |
| 2018-03-02 | $13.60 | $13.97 | $13.48 | $13.92 | $13.87 | 19,853,540 |
| 2018-03-01 | $13.28 | $13.85 | $13.20 | $13.77 | $13.72 | 16,238,200 |
| 2018-02-28 | $13.10 | $13.84 | $13.01 | $13.50 | $13.45 | 17,276,650 |
| 2018-02-27 | $13.27 | $13.55 | $13.16 | $13.28 | $13.24 | 12,852,240 |
| 2018-02-26 | $12.95 | $13.35 | $12.79 | $13.32 | $13.28 | 16,220,440 |
| 2018-02-23 | $12.81 | $12.81 | $12.56 | $12.72 | $12.68 | 8,389,940 |
| 2018-02-22 | $12.54 | $12.84 | $12.47 | $12.76 | $12.72 | 8,918,550 |
| 2018-02-21 | $12.38 | $12.38 | $12.38 | $12.38 | $12.34 | 0 |
| 2018-02-20 | $12.38 | $12.38 | $12.38 | $12.38 | $12.34 | 0 |
| 2018-02-19 | $12.38 | $12.38 | $12.38 | $12.38 | $12.34 | 0 |
| 2018-02-16 | $12.38 | $12.38 | $12.38 | $12.38 | $12.34 | 0 |
| 2018-02-15 | $12.38 | $12.38 | $12.38 | $12.38 | $12.34 | 0 |
| 2018-02-14 | $12.40 | $12.54 | $12.32 | $12.38 | $12.34 | 5,103,930 |
| 2018-02-13 | $12.90 | $12.92 | $12.39 | $12.42 | $12.38 | 9,091,600 |
| 2018-02-12 | $12.31 | $12.66 | $12.27 | $12.60 | $12.56 | 9,778,830 |
| 2018-02-09 | $12.00 | $12.36 | $11.88 | $12.11 | $12.07 | 12,144,820 |
| 2018-02-08 | $12.33 | $12.78 | $12.27 | $12.53 | $12.49 | 11,129,470 |
| 2018-02-07 | $12.45 | $12.56 | $11.88 | $12.27 | $12.23 | 16,861,010 |
| 2018-02-06 | $12.80 | $13.18 | $12.06 | $12.06 | $12.02 | 23,017,360 |
| 2018-02-05 | $14.10 | $14.28 | $13.19 | $13.40 | $13.36 | 18,528,050 |
| 2018-02-02 | $14.18 | $14.62 | $14.01 | $14.46 | $14.41 | 11,313,280 |
| 2018-02-01 | $14.22 | $14.60 | $13.98 | $14.23 | $14.18 | 17,771,550 |
| 2018-01-31 | $16.00 | $16.02 | $14.51 | $14.51 | $14.46 | 38,666,770 |
| 2018-01-30 | $15.77 | $16.38 | $15.76 | $16.12 | $16.07 | 33,917,780 |
| 2018-01-29 | $15.72 | $15.95 | $15.59 | $15.72 | $15.67 | 18,758,300 |
| 2018-01-26 | $15.98 | $16.16 | $15.65 | $15.65 | $15.60 | 20,895,070 |
| 2018-01-25 | $16.09 | $16.39 | $15.90 | $15.96 | $15.91 | 27,330,630 |
| 2018-01-24 | $15.67 | $16.44 | $15.59 | $16.28 | $16.23 | 38,793,380 |
| 2018-01-23 | $15.80 | $15.88 | $15.42 | $15.77 | $15.72 | 26,052,260 |
| 2018-01-22 | $14.75 | $16.26 | $14.72 | $15.70 | $15.65 | 43,597,220 |
| 2018-01-19 | $14.62 | $15.08 | $14.62 | $14.78 | $14.73 | 13,994,880 |
| 2018-01-18 | $14.61 | $14.99 | $14.60 | $14.63 | $14.58 | 11,255,180 |
| 2018-01-17 | $14.15 | $14.85 | $13.96 | $14.75 | $14.70 | 15,561,350 |
| 2018-01-16 | $14.23 | $14.44 | $13.95 | $14.23 | $14.18 | 11,894,200 |
| 2018-01-15 | $14.90 | $15.00 | $14.25 | $14.30 | $14.25 | 14,809,080 |
| 2018-01-12 | $15.01 | $15.15 | $14.83 | $14.92 | $14.87 | 12,060,340 |
| 2018-01-11 | $15.15 | $15.40 | $14.96 | $15.11 | $15.06 | 17,017,260 |
| 2018-01-10 | $15.13 | $15.33 | $14.93 | $15.26 | $15.21 | 19,545,500 |
| 2018-01-09 | $14.75 | $15.28 | $14.68 | $15.19 | $15.14 | 25,697,450 |
| 2018-01-08 | $14.75 | $14.89 | $14.17 | $14.89 | $14.84 | 16,956,780 |
| 2018-01-05 | $14.78 | $14.91 | $14.51 | $14.59 | $14.54 | 12,374,270 |
| 2018-01-04 | $14.60 | $14.95 | $14.53 | $14.78 | $14.73 | 18,197,130 |
| 2018-01-03 | $14.43 | $14.73 | $14.30 | $14.67 | $14.62 | 14,262,240 |
| 2018-01-02 | $14.44 | $14.56 | $14.24 | $14.47 | $14.42 | 9,281,280 |
| 2018-01-01 | $14.26 | $14.26 | $14.26 | $14.26 | $14.21 | 0 |
| 2017-12-29 | $13.92 | $14.40 | $13.92 | $14.26 | $14.21 | 12,539,850 |
| 2017-12-28 | $13.90 | $14.14 | $13.89 | $13.92 | $13.87 | 8,336,200 |
| 2017-12-27 | $14.36 | $14.44 | $13.88 | $13.90 | $13.85 | 11,981,080 |
| 2017-12-26 | $14.13 | $14.43 | $14.06 | $14.41 | $14.36 | 10,446,840 |
| 2017-12-25 | $14.81 | $14.90 | $14.17 | $14.21 | $14.16 | 15,928,770 |
| 2017-12-22 | $14.85 | $15.07 | $14.70 | $14.89 | $14.84 | 12,514,870 |
| 2017-12-21 | $14.55 | $15.05 | $14.42 | $14.84 | $14.79 | 22,701,330 |
| 2017-12-20 | $14.49 | $14.88 | $14.30 | $14.69 | $14.64 | 18,559,220 |
| 2017-12-19 | $14.26 | $14.49 | $14.22 | $14.43 | $14.38 | 11,256,770 |
| 2017-12-18 | $14.70 | $14.81 | $14.04 | $14.10 | $14.05 | 19,929,390 |
| 2017-12-15 | $14.88 | $15.19 | $14.58 | $15.01 | $14.96 | 25,639,720 |
| 2017-12-14 | $14.93 | $14.99 | $14.63 | $14.80 | $14.75 | 18,768,550 |
| 2017-12-13 | $14.70 | $15.05 | $14.39 | $15.03 | $14.98 | 24,647,640 |
| 2017-12-12 | $14.55 | $14.96 | $14.50 | $14.66 | $14.61 | 21,762,270 |
| 2017-12-11 | $14.86 | $14.97 | $14.42 | $14.69 | $14.64 | 22,123,840 |
| 2017-12-08 | $14.20 | $14.78 | $14.11 | $14.40 | $14.35 | 25,186,410 |
| 2017-12-07 | $14.15 | $14.52 | $14.00 | $14.15 | $14.10 | 23,229,140 |
| 2017-12-06 | $13.14 | $14.19 | $13.14 | $14.16 | $14.11 | 19,585,710 |
| 2017-12-05 | $13.81 | $14.09 | $13.01 | $13.29 | $13.25 | 18,573,080 |
| 2017-12-04 | $14.41 | $14.65 | $13.79 | $13.90 | $13.85 | 16,356,970 |
| 2017-12-01 | $14.22 | $14.74 | $14.03 | $14.49 | $14.44 | 23,754,370 |
| 2017-11-30 | $13.94 | $14.40 | $13.76 | $14.19 | $14.14 | 19,148,810 |
| 2017-11-29 | $14.05 | $14.20 | $13.73 | $13.98 | $13.93 | 16,786,230 |
| 2017-11-28 | $13.42 | $14.23 | $13.37 | $14.14 | $14.09 | 17,028,930 |
| 2017-11-27 | $13.72 | $14.03 | $13.38 | $13.38 | $13.34 | 12,944,340 |
| 2017-11-24 | $14.00 | $14.48 | $13.71 | $13.93 | $13.88 | 15,380,430 |
| 2017-11-23 | $14.11 | $14.70 | $14.07 | $14.15 | $14.10 | 18,636,590 |
| 2017-11-22 | $13.80 | $14.86 | $13.71 | $14.41 | $14.36 | 25,917,190 |
| 2017-11-21 | $14.07 | $14.24 | $13.51 | $13.76 | $13.71 | 17,777,470 |
| 2017-11-20 | $13.86 | $14.23 | $13.01 | $14.19 | $14.14 | 21,092,800 |
| 2017-11-17 | $15.62 | $15.69 | $14.13 | $14.13 | $14.08 | 35,477,930 |
| 2017-11-16 | $15.47 | $15.94 | $15.47 | $15.70 | $15.65 | 17,691,260 |
| 2017-11-15 | $15.86 | $16.18 | $15.45 | $15.60 | $15.55 | 20,093,940 |
| 2017-11-14 | $16.40 | $16.62 | $15.93 | $16.02 | $15.97 | 27,084,330 |
| 2017-11-13 | $15.75 | $16.55 | $15.52 | $16.46 | $16.41 | 35,637,230 |
| 2017-11-10 | $15.90 | $16.32 | $15.77 | $15.88 | $15.83 | 25,800,390 |
| 2017-11-09 | $15.51 | $16.00 | $15.51 | $16.00 | $15.95 | 22,837,320 |
| 2017-11-08 | $15.91 | $15.91 | $15.55 | $15.59 | $15.54 | 20,299,730 |
| 2017-11-07 | $15.32 | $15.93 | $15.06 | $15.92 | $15.87 | 27,644,080 |
| 2017-11-06 | $15.58 | $15.97 | $15.37 | $15.46 | $15.41 | 25,918,840 |
| 2017-11-03 | $15.07 | $15.70 | $15.06 | $15.43 | $15.38 | 26,349,880 |
| 2017-11-02 | $15.05 | $15.36 | $14.93 | $15.10 | $15.05 | 15,574,460 |
| 2017-11-01 | $14.59 | $15.36 | $14.51 | $15.15 | $15.10 | 22,103,900 |
| 2017-10-31 | $14.30 | $14.71 | $14.29 | $14.64 | $14.59 | 9,328,800 |
| 2017-10-30 | $14.96 | $15.08 | $14.12 | $14.38 | $14.33 | 12,932,400 |
| 2017-10-27 | $15.23 | $15.24 | $14.86 | $14.89 | $14.84 | 8,141,100 |
| 2017-10-26 | $14.98 | $15.29 | $14.86 | $15.16 | $15.11 | 13,177,220 |
| 2017-10-25 | $14.74 | $14.98 | $14.68 | $14.98 | $14.93 | 10,730,060 |
| 2017-10-24 | $14.98 | $14.98 | $14.52 | $14.79 | $14.74 | 10,552,630 |
| 2017-10-23 | $15.00 | $15.05 | $14.83 | $15.03 | $14.98 | 8,875,970 |
| 2017-10-20 | $14.72 | $15.00 | $14.57 | $15.00 | $14.95 | 10,192,060 |
| 2017-10-19 | $14.55 | $14.88 | $14.52 | $14.73 | $14.68 | 10,957,580 |
| 2017-10-18 | $14.86 | $15.05 | $14.52 | $14.56 | $14.51 | 15,092,430 |
| 2017-10-17 | $15.41 | $15.42 | $14.74 | $14.86 | $14.81 | 25,781,910 |
| 2017-10-16 | $15.80 | $16.33 | $15.70 | $15.72 | $15.67 | 21,536,950 |
| 2017-10-13 | $15.52 | $15.95 | $15.52 | $15.84 | $15.79 | 11,544,160 |
| 2017-10-12 | $15.61 | $15.95 | $15.45 | $15.80 | $15.75 | 17,297,550 |
| 2017-10-11 | $16.76 | $16.76 | $15.72 | $15.77 | $15.72 | 34,214,860 |
| 2017-10-10 | $16.11 | $16.80 | $15.88 | $16.78 | $16.72 | 39,197,910 |
| 2017-10-09 | $16.40 | $16.55 | $16.00 | $16.21 | $16.16 | 31,724,080 |
| 2017-10-06 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 0 |
| 2017-10-05 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 0 |
| 2017-10-04 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 0 |
| 2017-10-03 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 0 |
| 2017-10-02 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 0 |
| 2017-09-29 | $15.50 | $16.25 | $15.50 | $16.08 | $16.03 | 24,007,470 |
| 2017-09-28 | $15.73 | $16.33 | $15.58 | $15.67 | $15.62 | 29,552,710 |
| 2017-09-27 | $15.71 | $16.11 | $15.61 | $15.90 | $15.85 | 25,298,810 |
| 2017-09-26 | $15.55 | $15.87 | $15.30 | $15.83 | $15.78 | 26,249,400 |
| 2017-09-25 | $16.03 | $16.22 | $15.60 | $15.97 | $15.92 | 28,661,710 |
| 2017-09-22 | $16.30 | $16.44 | $15.80 | $16.00 | $15.95 | 45,009,210 |
| 2017-09-21 | $17.10 | $17.63 | $16.70 | $16.80 | $16.74 | 66,217,370 |
| 2017-09-20 | $16.18 | $17.58 | $15.98 | $17.07 | $17.01 | 79,350,140 |
| 2017-09-19 | $16.60 | $16.99 | $15.99 | $16.05 | $16.00 | 52,163,880 |
| 2017-09-18 | $16.25 | $16.90 | $16.21 | $16.67 | $16.61 | 50,939,760 |
| 2017-09-15 | $16.03 | $16.43 | $15.71 | $16.36 | $16.31 | 41,895,180 |
| 2017-09-14 | $16.25 | $16.65 | $16.12 | $16.30 | $16.25 | 54,721,020 |
| 2017-09-13 | $16.60 | $16.65 | $16.00 | $16.20 | $16.15 | 63,696,290 |
| 2017-09-12 | $16.58 | $17.20 | $16.46 | $16.84 | $16.78 | 81,282,280 |
| 2017-09-11 | $16.56 | $16.88 | $16.34 | $16.71 | $16.65 | 45,888,040 |
| 2017-09-08 | $17.02 | $17.10 | $16.49 | $16.80 | $16.74 | 67,587,860 |
| 2017-09-07 | $18.00 | $18.00 | $16.67 | $16.92 | $16.86 | 127,284,250 |
| 2017-09-06 | $16.61 | $17.83 | $16.61 | $17.83 | $17.77 | 130,878,250 |
| 2017-09-05 | $15.50 | $16.68 | $15.45 | $16.21 | $16.16 | 118,851,600 |
| 2017-09-04 | $14.21 | $15.16 | $14.13 | $15.16 | $15.11 | 45,088,830 |
| 2017-09-01 | $13.39 | $13.86 | $13.30 | $13.78 | $13.73 | 23,575,900 |
| 2017-08-31 | $13.37 | $13.46 | $13.23 | $13.38 | $13.34 | 8,991,180 |
| 2017-08-30 | $13.10 | $13.57 | $13.00 | $13.37 | $13.33 | 14,817,140 |
| 2017-08-29 | $13.35 | $13.49 | $13.07 | $13.10 | $13.06 | 9,377,110 |
| 2017-08-28 | $13.01 | $13.38 | $12.99 | $13.34 | $13.30 | 11,218,480 |
| 2017-08-25 | $12.79 | $13.10 | $12.79 | $13.02 | $12.98 | 6,575,850 |
| 2017-08-24 | $13.07 | $13.14 | $12.78 | $12.79 | $12.75 | 8,217,200 |
| 2017-08-23 | $13.14 | $13.25 | $12.97 | $13.04 | $13.00 | 6,866,600 |
| 2017-08-22 | $13.40 | $13.49 | $13.08 | $13.11 | $13.07 | 9,936,770 |
| 2017-08-21 | $13.25 | $13.53 | $13.19 | $13.46 | $13.42 | 12,093,290 |
| 2017-08-18 | $13.25 | $13.53 | $13.17 | $13.23 | $13.19 | 14,203,500 |
| 2017-08-17 | $13.22 | $13.86 | $13.13 | $13.39 | $13.35 | 22,512,520 |
| 2017-08-16 | $12.90 | $13.34 | $12.82 | $13.28 | $13.24 | 19,442,280 |
| 2017-08-15 | $12.96 | $13.05 | $12.80 | $12.91 | $12.87 | 8,617,920 |
| 2017-08-14 | $12.54 | $13.07 | $12.53 | $12.96 | $12.92 | 11,401,910 |
| 2017-08-11 | $12.70 | $12.99 | $12.60 | $12.61 | $12.57 | 10,130,600 |
| 2017-08-10 | $12.73 | $12.95 | $12.59 | $12.84 | $12.80 | 13,865,280 |
| 2017-08-09 | $12.64 | $12.74 | $12.50 | $12.65 | $12.61 | 5,966,840 |
| 2017-08-08 | $12.68 | $12.80 | $12.45 | $12.64 | $12.60 | 8,289,910 |
| 2017-08-07 | $12.60 | $12.92 | $12.55 | $12.68 | $12.64 | 7,314,010 |
| 2017-08-04 | $12.53 | $12.87 | $12.40 | $12.66 | $12.62 | 10,721,220 |
| 2017-08-03 | $12.29 | $12.74 | $12.21 | $12.51 | $12.47 | 9,303,620 |
| 2017-08-02 | $12.66 | $12.72 | $12.25 | $12.27 | $12.23 | 8,124,540 |
| 2017-08-01 | $12.70 | $12.82 | $12.43 | $12.70 | $12.66 | 10,062,470 |
| 2017-07-31 | $12.76 | $12.96 | $12.67 | $12.75 | $12.71 | 7,271,450 |
| 2017-07-28 | $12.87 | $12.89 | $12.63 | $12.67 | $12.63 | 9,815,690 |
| 2017-07-27 | $12.36 | $12.92 | $12.32 | $12.91 | $12.87 | 15,081,400 |
| 2017-07-26 | $12.56 | $12.68 | $12.35 | $12.41 | $12.37 | 6,650,310 |
| 2017-07-25 | $12.28 | $12.60 | $12.20 | $12.60 | $12.56 | 9,354,440 |
| 2017-07-24 | $12.00 | $12.37 | $11.88 | $12.32 | $12.28 | 8,658,430 |
| 2017-07-21 | $12.04 | $12.20 | $11.95 | $12.02 | $11.98 | 5,853,980 |
| 2017-07-20 | $12.12 | $12.37 | $12.00 | $12.03 | $11.99 | 8,829,310 |
| 2017-07-19 | $12.08 | $12.15 | $11.81 | $12.12 | $12.08 | 7,829,310 |
| 2017-07-18 | $11.87 | $12.20 | $11.70 | $12.09 | $12.05 | 8,132,010 |
| 2017-07-17 | $12.70 | $12.71 | $11.57 | $11.87 | $11.83 | 12,407,030 |
| 2017-07-14 | $12.73 | $12.92 | $12.35 | $12.85 | $12.81 | 8,871,770 |
| 2017-07-13 | $12.92 | $12.96 | $12.65 | $12.70 | $12.66 | 7,894,400 |
| 2017-07-12 | $13.14 | $13.24 | $12.66 | $12.92 | $12.88 | 11,199,120 |
| 2017-07-11 | $13.10 | $13.33 | $13.09 | $13.14 | $13.10 | 9,436,110 |
| 2017-07-10 | $13.58 | $13.75 | $13.01 | $13.01 | $12.97 | 16,073,130 |
| 2017-07-07 | $13.63 | $13.79 | $13.58 | $13.66 | $13.61 | 8,111,660 |
| 2017-07-06 | $13.77 | $13.83 | $13.55 | $13.70 | $13.65 | 8,604,970 |
| 2017-07-05 | $13.49 | $13.79 | $13.49 | $13.77 | $13.72 | 11,101,400 |
| 2017-07-04 | $13.66 | $13.73 | $13.43 | $13.52 | $13.47 | 6,527,540 |
| 2017-07-03 | $13.45 | $13.68 | $13.38 | $13.66 | $13.61 | 7,655,480 |
| 2017-06-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 0 |
| 2017-06-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 0 |
| 2017-06-28 | $13.81 | $13.81 | $13.43 | $13.60 | $13.55 | 10,331,040 |
| 2017-06-27 | $13.94 | $14.08 | $13.77 | $13.82 | $13.77 | 9,641,370 |
| 2017-06-26 | $14.02 | $14.10 | $13.73 | $13.95 | $13.90 | 12,013,770 |
| 2017-06-23 | $13.37 | $13.88 | $13.34 | $13.85 | $13.80 | 13,733,490 |
| 2017-06-22 | $13.57 | $13.85 | $13.40 | $13.44 | $13.40 | 11,598,930 |
| 2017-06-21 | $13.84 | $13.87 | $13.38 | $13.64 | $13.59 | 13,929,830 |
| 2017-06-20 | $13.80 | $13.92 | $13.67 | $13.76 | $13.71 | 11,385,200 |
| 2017-06-19 | $13.70 | $14.01 | $13.52 | $13.78 | $13.73 | 16,313,730 |
| 2017-06-16 | $14.88 | $14.88 | $13.61 | $13.75 | $13.70 | 39,224,760 |
| 2017-06-15 | $14.45 | $14.94 | $14.25 | $14.93 | $14.88 | 25,524,160 |
| 2017-06-14 | $14.68 | $14.86 | $14.43 | $14.50 | $14.45 | 14,266,800 |
| 2017-06-13 | $14.60 | $15.08 | $14.58 | $14.61 | $14.56 | 20,335,320 |
| 2017-06-12 | $14.41 | $14.93 | $14.24 | $14.58 | $14.53 | 14,286,460 |
| 2017-06-09 | $14.60 | $14.79 | $14.48 | $14.55 | $14.50 | 13,613,250 |
| 2017-06-08 | $14.70 | $14.97 | $14.42 | $14.82 | $14.77 | 22,889,310 |
| 2017-06-07 | $14.62 | $14.86 | $14.39 | $14.80 | $14.75 | 19,511,910 |
| 2017-06-06 | $14.60 | $14.78 | $14.43 | $14.61 | $14.56 | 17,178,220 |
| 2017-06-05 | $14.21 | $14.80 | $14.02 | $14.74 | $14.69 | 26,770,000 |
| 2017-06-02 | $13.18 | $14.50 | $13.10 | $14.25 | $14.18 | 27,670,120 |
| 2017-06-01 | $13.74 | $14.06 | $13.27 | $13.40 | $13.34 | 22,279,490 |
| 2017-05-31 | $13.58 | $14.06 | $13.45 | $13.94 | $13.87 | 23,383,330 |
| 2017-05-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.34 | 0 |
| 2017-05-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.34 | 0 |
| 2017-05-26 | $13.53 | $13.87 | $13.40 | $13.40 | $13.34 | 15,091,280 |
| 2017-05-25 | $13.45 | $13.78 | $13.20 | $13.63 | $13.57 | 23,828,210 |
| 2017-05-24 | $12.18 | $13.68 | $12.08 | $13.68 | $13.62 | 15,840,000 |
| 2017-05-23 | $13.24 | $13.39 | $12.36 | $12.44 | $12.38 | 13,927,200 |
| 2017-05-22 | $13.16 | $13.34 | $13.01 | $13.27 | $13.21 | 9,720,500 |
| 2017-05-19 | $13.22 | $13.43 | $12.97 | $13.11 | $13.05 | 9,966,180 |
| 2017-05-18 | $12.90 | $13.39 | $12.76 | $13.30 | $13.24 | 14,935,430 |
| 2017-05-17 | $13.04 | $13.19 | $12.91 | $12.99 | $12.93 | 9,243,350 |
| 2017-05-16 | $12.44 | $13.00 | $12.09 | $12.98 | $12.92 | 9,623,660 |
| 2017-05-15 | $12.52 | $12.78 | $12.52 | $12.54 | $12.48 | 4,172,610 |
| 2017-05-12 | $12.30 | $12.55 | $12.21 | $12.51 | $12.45 | 5,297,440 |
| 2017-05-11 | $12.66 | $12.86 | $12.01 | $12.32 | $12.26 | 13,215,440 |
| 2017-05-10 | $13.29 | $13.39 | $12.92 | $12.92 | $12.86 | 9,381,050 |
| 2017-05-09 | $12.98 | $13.38 | $12.91 | $13.34 | $13.28 | 12,317,510 |
| 2017-05-08 | $12.55 | $13.19 | $12.55 | $13.03 | $12.97 | 11,424,970 |
| 2017-05-05 | $12.98 | $12.98 | $12.56 | $12.60 | $12.54 | 7,401,900 |
| 2017-05-04 | $12.88 | $13.32 | $12.79 | $13.00 | $12.94 | 8,443,140 |
| 2017-05-03 | $12.87 | $13.15 | $12.80 | $12.93 | $12.87 | 5,476,920 |
| 2017-05-02 | $12.83 | $13.09 | $12.77 | $12.85 | $12.79 | 7,162,810 |
| 2017-05-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.74 | 0 |
| 2017-04-28 | $12.80 | $12.91 | $12.66 | $12.80 | $12.74 | 6,598,470 |
| 2017-04-27 | $12.10 | $12.91 | $11.91 | $12.73 | $12.67 | 10,439,900 |
| 2017-04-26 | $12.08 | $12.18 | $12.02 | $12.11 | $12.05 | 3,014,540 |
| 2017-04-25 | $11.81 | $12.10 | $11.81 | $12.07 | $12.01 | 3,876,970 |
| 2017-04-24 | $12.44 | $12.44 | $11.65 | $11.81 | $11.75 | 6,566,840 |
| 2017-04-21 | $12.45 | $12.64 | $12.40 | $12.43 | $12.37 | 2,588,800 |
| 2017-04-20 | $12.65 | $12.77 | $12.31 | $12.50 | $12.44 | 4,724,070 |
| 2017-04-19 | $12.63 | $12.76 | $12.26 | $12.63 | $12.57 | 6,917,030 |
| 2017-04-18 | $13.16 | $13.29 | $12.70 | $12.73 | $12.67 | 8,873,940 |
| 2017-04-17 | $13.08 | $13.36 | $12.97 | $13.18 | $13.12 | 6,617,570 |
| 2017-04-14 | $13.50 | $13.52 | $13.15 | $13.15 | $13.09 | 6,887,330 |
| 2017-04-13 | $13.35 | $13.65 | $13.27 | $13.42 | $13.36 | 8,359,580 |
| 2017-04-12 | $13.72 | $14.08 | $13.38 | $13.39 | $13.33 | 16,117,580 |
| 2017-04-11 | $13.30 | $13.75 | $13.12 | $13.68 | $13.62 | 17,648,040 |
| 2017-04-10 | $13.17 | $13.60 | $13.04 | $13.26 | $13.20 | 13,350,330 |
| 2017-04-07 | $12.97 | $13.28 | $12.90 | $13.02 | $12.96 | 6,908,920 |
| 2017-04-06 | $13.09 | $13.09 | $12.92 | $12.95 | $12.89 | 4,828,500 |
| 2017-04-05 | $12.70 | $13.14 | $12.60 | $13.09 | $13.03 | 10,389,930 |
| 2017-04-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.59 | 0 |
| 2017-04-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.59 | 0 |
| 2017-03-31 | $12.18 | $12.74 | $12.16 | $12.65 | $12.59 | 9,519,750 |
| 2017-03-30 | $12.68 | $12.72 | $12.04 | $12.13 | $12.07 | 6,930,920 |
| 2017-03-29 | $12.87 | $12.92 | $12.60 | $12.62 | $12.56 | 5,990,440 |
| 2017-03-28 | $13.13 | $13.13 | $12.87 | $12.88 | $12.82 | 4,476,940 |
| 2017-03-27 | $12.95 | $13.12 | $12.85 | $13.10 | $13.04 | 5,857,140 |
| 2017-03-24 | $12.91 | $13.09 | $12.84 | $12.95 | $12.89 | 5,612,320 |
| 2017-03-23 | $12.90 | $13.03 | $12.60 | $12.99 | $12.93 | 7,339,200 |
| 2017-03-22 | $13.30 | $13.31 | $12.89 | $12.91 | $12.85 | 9,821,410 |
| 2017-03-21 | $13.42 | $13.44 | $13.27 | $13.35 | $13.29 | 4,678,790 |
| 2017-03-20 | $13.31 | $13.45 | $13.25 | $13.42 | $13.36 | 6,917,050 |
| 2017-03-17 | $13.68 | $13.85 | $13.32 | $13.35 | $13.29 | 11,242,020 |
| 2017-03-16 | $13.56 | $13.76 | $13.56 | $13.61 | $13.55 | 6,965,150 |
| 2017-03-15 | $13.51 | $13.64 | $13.35 | $13.58 | $13.52 | 6,466,190 |
| 2017-03-14 | $13.69 | $13.78 | $13.52 | $13.55 | $13.49 | 9,168,780 |
| 2017-03-13 | $13.20 | $13.78 | $13.01 | $13.72 | $13.66 | 12,096,290 |
| 2017-03-10 | $13.40 | $13.45 | $13.11 | $13.20 | $13.14 | 5,896,880 |
| 2017-03-09 | $13.50 | $13.51 | $13.22 | $13.40 | $13.34 | 6,224,410 |
| 2017-03-08 | $13.47 | $13.77 | $13.32 | $13.51 | $13.45 | 10,465,080 |
| 2017-03-07 | $13.38 | $13.60 | $13.23 | $13.48 | $13.42 | 9,822,300 |
| 2017-03-06 | $13.00 | $13.46 | $13.00 | $13.38 | $13.32 | 11,248,210 |
| 2017-03-03 | $12.86 | $13.05 | $12.79 | $13.00 | $12.94 | 4,865,320 |
| 2017-03-02 | $13.03 | $13.10 | $12.81 | $12.90 | $12.84 | 5,201,180 |
| 2017-03-01 | $13.10 | $13.19 | $13.01 | $13.04 | $12.98 | 6,033,420 |
| 2017-02-28 | $12.98 | $13.16 | $12.95 | $13.05 | $12.99 | 3,816,300 |
| 2017-02-27 | $13.12 | $13.22 | $12.93 | $12.95 | $12.89 | 6,308,600 |
| 2017-02-24 | $12.85 | $13.24 | $12.81 | $13.13 | $13.07 | 9,716,650 |
| 2017-02-23 | $12.75 | $12.92 | $12.64 | $12.90 | $12.84 | 6,731,270 |
| 2017-02-22 | $12.73 | $12.78 | $12.62 | $12.78 | $12.72 | 5,447,930 |
| 2017-02-21 | $12.54 | $12.75 | $12.40 | $12.75 | $12.69 | 7,412,580 |
| 2017-02-20 | $12.32 | $12.52 | $12.23 | $12.52 | $12.46 | 4,066,130 |
| 2017-02-17 | $12.63 | $12.67 | $12.30 | $12.34 | $12.28 | 5,971,380 |
| 2017-02-16 | $12.52 | $12.72 | $12.50 | $12.59 | $12.53 | 4,638,230 |
| 2017-02-15 | $12.94 | $12.95 | $12.50 | $12.58 | $12.52 | 7,040,520 |
| 2017-02-14 | $12.95 | $13.12 | $12.86 | $12.93 | $12.87 | 5,836,960 |
| 2017-02-13 | $12.99 | $13.10 | $12.71 | $12.93 | $12.87 | 7,729,420 |
| 2017-02-10 | $13.10 | $13.15 | $12.83 | $12.91 | $12.85 | 5,591,010 |
| 2017-02-09 | $13.07 | $13.17 | $12.95 | $13.09 | $13.03 | 5,808,240 |
| 2017-02-08 | $12.85 | $13.12 | $12.82 | $13.07 | $13.01 | 5,287,890 |
| 2017-02-07 | $12.92 | $13.01 | $12.71 | $12.92 | $12.86 | 5,335,330 |
| 2017-02-06 | $12.76 | $13.00 | $12.71 | $12.98 | $12.92 | 4,754,910 |
| 2017-02-03 | $12.79 | $12.88 | $12.56 | $12.76 | $12.70 | 3,939,710 |
| 2017-02-02 | $12.78 | $12.78 | $12.78 | $12.78 | $12.72 | 0 |
| 2017-02-01 | $12.78 | $12.78 | $12.78 | $12.78 | $12.72 | 0 |
| 2017-01-31 | $12.78 | $12.78 | $12.78 | $12.78 | $12.72 | 0 |
| 2017-01-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.72 | 0 |
| 2017-01-27 | $12.78 | $12.78 | $12.78 | $12.78 | $12.72 | 0 |
| 2017-01-26 | $12.80 | $12.95 | $12.71 | $12.78 | $12.72 | 3,455,330 |
| 2017-01-25 | $12.56 | $12.95 | $12.45 | $12.79 | $12.73 | 5,155,320 |
| 2017-01-24 | $12.68 | $12.83 | $12.42 | $12.50 | $12.44 | 4,043,620 |
| 2017-01-23 | $12.65 | $13.13 | $12.58 | $12.73 | $12.67 | 7,766,650 |
| 2017-01-20 | $11.90 | $12.98 | $11.82 | $12.56 | $12.50 | 12,111,860 |
| 2017-01-19 | $12.00 | $12.22 | $11.63 | $11.90 | $11.84 | 6,175,690 |
| 2017-01-18 | $12.33 | $12.38 | $11.97 | $12.01 | $11.95 | 6,819,360 |
| 2017-01-17 | $12.20 | $12.65 | $11.42 | $12.48 | $12.42 | 8,189,840 |
| 2017-01-16 | $13.50 | $13.50 | $12.11 | $12.21 | $12.15 | 11,899,700 |
| 2017-01-13 | $13.98 | $14.06 | $13.38 | $13.45 | $13.39 | 6,042,230 |
| 2017-01-12 | $13.75 | $14.16 | $13.71 | $13.98 | $13.91 | 7,505,920 |
| 2017-01-11 | $13.82 | $13.97 | $13.70 | $13.73 | $13.67 | 4,323,300 |
| 2017-01-10 | $14.07 | $14.07 | $13.85 | $13.90 | $13.83 | 6,537,950 |
| 2017-01-09 | $14.00 | $14.13 | $13.76 | $14.09 | $14.02 | 6,753,170 |
| 2017-01-06 | $14.32 | $14.43 | $14.03 | $14.05 | $13.98 | 6,440,450 |
| 2017-01-05 | $14.48 | $14.53 | $14.38 | $14.39 | $14.32 | 4,151,590 |
| 2017-01-04 | $14.25 | $14.55 | $14.23 | $14.47 | $14.40 | 6,622,720 |
| 2017-01-03 | $14.23 | $14.33 | $14.10 | $14.32 | $14.25 | 3,799,750 |
| 2017-01-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.10 | 0 |
| 2016-12-30 | $14.12 | $14.26 | $14.01 | $14.17 | $14.10 | 3,521,900 |
| 2016-12-29 | $14.10 | $14.28 | $14.06 | $14.09 | $14.02 | 3,645,250 |
| 2016-12-28 | $14.25 | $14.40 | $14.09 | $14.16 | $14.09 | 4,464,000 |
| 2016-12-27 | $14.48 | $14.50 | $14.22 | $14.23 | $14.16 | 4,910,730 |
| 2016-12-26 | $14.59 | $14.59 | $14.10 | $14.45 | $14.38 | 6,966,470 |
| 2016-12-23 | $14.37 | $14.90 | $14.37 | $14.60 | $14.53 | 11,156,660 |
| 2016-12-22 | $14.31 | $14.55 | $14.20 | $14.34 | $14.27 | 5,644,290 |
| 2016-12-21 | $14.55 | $14.63 | $14.31 | $14.37 | $14.30 | 8,346,370 |
| 2016-12-20 | $14.65 | $15.35 | $14.40 | $14.55 | $14.48 | 13,522,060 |
| 2016-12-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.92 | 0 |
| 2016-12-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.92 | 0 |
| 2016-12-15 | $13.76 | $14.31 | $13.75 | $13.99 | $13.92 | 7,287,310 |
| 2016-12-14 | $14.20 | $14.21 | $13.70 | $13.76 | $13.70 | 7,169,520 |
| 2016-12-13 | $14.02 | $14.27 | $13.65 | $14.12 | $14.05 | 8,826,480 |
| 2016-12-12 | $15.63 | $15.70 | $14.07 | $14.16 | $14.09 | 13,749,730 |
| 2016-12-09 | $15.65 | $15.78 | $15.52 | $15.63 | $15.56 | 4,790,290 |
| 2016-12-08 | $16.00 | $16.02 | $15.63 | $15.64 | $15.57 | 5,397,480 |
| 2016-12-07 | $15.80 | $16.08 | $15.73 | $15.95 | $15.88 | 6,161,320 |
| 2016-12-06 | $15.69 | $15.80 | $15.62 | $15.67 | $15.60 | 4,810,430 |
| 2016-12-05 | $15.44 | $15.80 | $15.26 | $15.73 | $15.66 | 5,994,910 |
| 2016-12-02 | $16.16 | $16.25 | $15.55 | $15.56 | $15.49 | 10,620,180 |
| 2016-12-01 | $16.07 | $16.26 | $15.93 | $16.18 | $16.10 | 9,527,710 |
| 2016-11-30 | $15.70 | $16.36 | $15.65 | $16.01 | $15.94 | 12,232,430 |
| 2016-11-29 | $16.13 | $16.21 | $15.86 | $15.86 | $15.79 | 10,289,650 |
| 2016-11-28 | $16.24 | $16.29 | $16.02 | $16.16 | $16.08 | 9,748,620 |
| 2016-11-25 | $16.33 | $16.40 | $15.70 | $16.15 | $16.07 | 15,240,130 |
| 2016-11-24 | $16.53 | $16.88 | $16.35 | $16.45 | $16.37 | 21,113,530 |
| 2016-11-23 | $16.59 | $16.68 | $16.37 | $16.39 | $16.31 | 14,174,470 |
| 2016-11-22 | $16.32 | $16.58 | $16.10 | $16.54 | $16.46 | 14,305,020 |
| 2016-11-21 | $16.39 | $16.47 | $16.06 | $16.34 | $16.26 | 15,713,780 |
| 2016-11-18 | $16.38 | $16.92 | $16.38 | $16.46 | $16.38 | 20,420,610 |
| 2016-11-17 | $16.33 | $16.45 | $16.21 | $16.36 | $16.28 | 15,731,890 |
| 2016-11-16 | $15.83 | $16.75 | $15.78 | $16.60 | $16.52 | 34,087,080 |
| 2016-11-15 | $15.73 | $16.19 | $15.64 | $15.95 | $15.88 | 28,453,060 |
| 2016-11-14 | $15.23 | $15.23 | $15.23 | $15.23 | $15.16 | 0 |
| 2016-11-11 | $15.23 | $15.23 | $15.23 | $15.23 | $15.16 | 0 |
| 2016-11-10 | $15.23 | $15.23 | $15.23 | $15.23 | $15.16 | 0 |
| 2016-11-09 | $15.23 | $15.23 | $15.23 | $15.23 | $15.16 | 0 |
| 2016-11-08 | $15.23 | $15.23 | $15.23 | $15.23 | $15.16 | 0 |
| 2016-11-07 | $15.48 | $15.54 | $15.18 | $15.23 | $15.16 | 7,997,240 |
| 2016-11-04 | $15.46 | $15.62 | $15.28 | $15.43 | $15.36 | 8,895,020 |
| 2016-11-03 | $15.45 | $15.76 | $15.36 | $15.48 | $15.41 | 9,629,590 |
| 2016-11-02 | $15.90 | $15.97 | $15.41 | $15.46 | $15.39 | 12,542,350 |
| 2016-11-01 | $15.80 | $16.10 | $15.80 | $15.90 | $15.83 | 11,879,500 |
| 2016-10-31 | $15.48 | $15.78 | $15.28 | $15.72 | $15.65 | 0 |
| 2016-10-28 | $15.77 | $15.81 | $15.40 | $15.42 | $15.35 | 7,510,060 |
| 2016-10-27 | $15.96 | $15.96 | $15.60 | $15.72 | $15.65 | 7,429,150 |
| 2016-10-26 | $16.08 | $16.18 | $15.75 | $15.85 | $15.78 | 11,688,140 |
| 2016-10-25 | $15.92 | $16.30 | $15.90 | $16.05 | $15.97 | 14,850,480 |
| 2016-10-24 | $16.05 | $16.25 | $15.79 | $15.90 | $15.83 | 15,025,640 |
| 2016-10-21 | $15.49 | $16.45 | $15.44 | $15.93 | $15.86 | 26,375,840 |
| 2016-10-20 | $15.54 | $15.57 | $15.43 | $15.48 | $15.41 | 6,479,530 |
| 2016-10-19 | $15.70 | $15.77 | $15.41 | $15.47 | $15.40 | 8,252,440 |
| 2016-10-18 | $15.41 | $15.67 | $15.35 | $15.66 | $15.59 | 9,926,790 |
| 2016-10-17 | $15.82 | $16.04 | $15.32 | $15.36 | $15.29 | 10,123,090 |
| 2016-10-14 | $15.74 | $15.84 | $15.47 | $15.70 | $15.63 | 9,831,970 |
| 2016-10-13 | $15.90 | $16.04 | $15.64 | $15.80 | $15.73 | 10,172,550 |
| 2016-10-12 | $15.41 | $16.07 | $15.28 | $15.82 | $15.75 | 19,171,900 |
| 2016-10-11 | $15.41 | $15.58 | $15.31 | $15.48 | $15.41 | 10,855,360 |
| 2016-10-10 | $14.76 | $15.55 | $14.71 | $15.43 | $15.36 | 14,410,690 |
| 2016-10-07 | $14.63 | $14.63 | $14.63 | $14.63 | $14.56 | 0 |
| 2016-10-06 | $14.63 | $14.63 | $14.63 | $14.63 | $14.56 | 0 |
| 2016-10-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.56 | 0 |
| 2016-10-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.56 | 0 |
| 2016-10-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.56 | 0 |
| 2016-09-30 | $14.62 | $14.75 | $14.54 | $14.63 | $14.56 | 4,431,850 |
| 2016-09-29 | $14.73 | $14.87 | $14.61 | $14.61 | $14.54 | 6,175,800 |
| 2016-09-28 | $14.68 | $14.82 | $14.52 | $14.72 | $14.65 | 8,226,410 |
| 2016-09-27 | $14.33 | $14.66 | $14.30 | $14.61 | $14.54 | 5,994,580 |
| 2016-09-26 | $14.57 | $14.67 | $14.32 | $14.33 | $14.26 | 5,245,530 |
| 2016-09-23 | $14.78 | $14.79 | $14.60 | $14.64 | $14.57 | 4,806,510 |
| 2016-09-22 | $14.62 | $14.93 | $14.61 | $14.66 | $14.59 | 6,693,000 |
| 2016-09-21 | $14.30 | $14.75 | $14.27 | $14.56 | $14.49 | 7,257,540 |
| 2016-09-20 | $14.54 | $14.56 | $14.26 | $14.30 | $14.23 | 4,441,900 |
| 2016-09-19 | $14.35 | $14.61 | $14.35 | $14.46 | $14.39 | 5,183,410 |
| 2016-09-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.23 | 0 |
| 2016-09-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.23 | 0 |
| 2016-09-14 | $14.38 | $14.66 | $14.20 | $14.30 | $14.23 | 8,395,470 |
| 2016-09-13 | $14.53 | $14.68 | $14.31 | $14.49 | $14.42 | 7,330,780 |
| 2016-09-12 | $15.10 | $15.10 | $14.41 | $14.43 | $14.36 | 12,115,890 |
| 2016-09-09 | $15.59 | $15.64 | $15.32 | $15.33 | $15.26 | 7,148,740 |
| 2016-09-08 | $15.47 | $15.67 | $15.43 | $15.59 | $15.52 | 6,484,930 |
| 2016-09-07 | $16.00 | $16.00 | $15.49 | $15.50 | $15.43 | 11,508,880 |
| 2016-09-06 | $15.30 | $15.76 | $15.13 | $15.71 | $15.64 | 12,147,590 |
| 2016-09-05 | $15.37 | $15.45 | $15.17 | $15.22 | $15.15 | 6,324,410 |
| 2016-09-02 | $15.66 | $15.66 | $15.16 | $15.25 | $15.18 | 11,737,970 |
| 2016-09-01 | $15.95 | $16.35 | $15.66 | $15.76 | $15.69 | 21,441,810 |
| 2016-08-31 | $15.44 | $15.44 | $15.44 | $15.44 | $15.37 | 0 |
| 2016-08-30 | $15.44 | $15.44 | $15.44 | $15.44 | $15.37 | 0 |
| 2016-08-29 | $15.44 | $15.44 | $15.44 | $15.44 | $15.37 | 0 |
| 2016-08-26 | $15.44 | $15.44 | $15.44 | $15.44 | $15.37 | 0 |
| 2016-08-25 | $15.44 | $15.44 | $15.44 | $15.44 | $15.37 | 0 |
| 2016-08-24 | $15.16 | $15.63 | $15.16 | $15.44 | $15.37 | 9,597,710 |
| 2016-08-23 | $15.15 | $15.37 | $15.01 | $15.12 | $15.05 | 6,499,390 |
| 2016-08-22 | $15.68 | $15.71 | $15.15 | $15.16 | $15.09 | 9,279,620 |
| 2016-08-19 | $15.55 | $15.82 | $15.49 | $15.62 | $15.55 | 10,298,300 |
| 2016-08-18 | $15.57 | $15.65 | $15.42 | $15.49 | $15.42 | 9,272,900 |
| 2016-08-17 | $15.41 | $15.77 | $15.41 | $15.61 | $15.54 | 12,761,310 |
| 2016-08-16 | $15.39 | $15.83 | $15.39 | $15.40 | $15.33 | 11,320,300 |
| 2016-08-15 | $14.91 | $15.46 | $14.64 | $15.39 | $15.32 | 13,742,080 |
| 2016-08-12 | $14.70 | $14.95 | $14.60 | $14.88 | $14.81 | 6,462,970 |
| 2016-08-11 | $15.30 | $15.34 | $14.68 | $14.72 | $14.65 | 10,039,060 |
| 2016-08-10 | $15.54 | $15.67 | $15.30 | $15.31 | $15.24 | 7,673,950 |
| 2016-08-09 | $15.33 | $15.55 | $15.22 | $15.55 | $15.48 | 9,486,470 |
| 2016-08-08 | $15.06 | $15.38 | $14.84 | $15.34 | $15.27 | 8,792,280 |
| 2016-08-05 | $15.12 | $15.28 | $14.96 | $15.03 | $14.96 | 8,533,650 |
| 2016-08-04 | $14.81 | $15.30 | $14.74 | $15.12 | $15.05 | 9,279,180 |
| 2016-08-03 | $14.90 | $14.99 | $14.69 | $14.83 | $14.76 | 6,776,970 |
| 2016-08-02 | $14.72 | $15.02 | $14.66 | $14.90 | $14.83 | 7,633,390 |
| 2016-08-01 | $15.35 | $15.35 | $14.38 | $14.72 | $14.65 | 12,873,180 |
| 2016-07-29 | $15.83 | $15.89 | $15.31 | $15.35 | $15.28 | 10,229,030 |
| 2016-07-28 | $15.90 | $16.15 | $15.18 | $15.80 | $15.73 | 15,026,530 |
| 2016-07-27 | $16.89 | $17.19 | $15.70 | $15.90 | $15.83 | 26,848,160 |
| 2016-07-26 | $16.60 | $16.88 | $16.54 | $16.87 | $16.79 | 12,328,730 |
| 2016-07-25 | $16.59 | $16.73 | $16.38 | $16.65 | $16.57 | 11,287,990 |
| 2016-07-22 | $16.57 | $16.78 | $16.44 | $16.51 | $16.43 | 14,178,860 |
| 2016-07-21 | $16.60 | $16.68 | $16.42 | $16.45 | $16.37 | 11,851,770 |
| 2016-07-20 | $16.65 | $16.73 | $16.46 | $16.51 | $16.43 | 12,432,060 |
| 2016-07-19 | $16.28 | $16.63 | $16.28 | $16.61 | $16.53 | 13,251,930 |
| 2016-07-18 | $16.00 | $16.57 | $15.85 | $16.35 | $16.27 | 18,211,970 |
| 2016-07-15 | $17.00 | $17.18 | $16.19 | $16.20 | $16.12 | 41,275,480 |
| 2016-07-14 | $17.50 | $17.67 | $17.32 | $17.44 | $17.36 | 13,700,230 |
| 2016-07-13 | $17.53 | $17.78 | $17.43 | $17.65 | $17.57 | 17,096,170 |
| 2016-07-12 | $17.66 | $17.77 | $16.88 | $17.48 | $17.40 | 28,818,780 |
| 2016-07-11 | $17.90 | $18.35 | $17.50 | $17.66 | $17.58 | 25,237,200 |
| 2016-07-08 | $17.80 | $18.25 | $17.73 | $17.93 | $17.85 | 19,959,400 |
| 2016-07-07 | $18.12 | $18.39 | $17.50 | $17.92 | $17.84 | 27,300,510 |
| 2016-07-06 | $18.55 | $18.73 | $17.95 | $18.28 | $18.19 | 28,019,680 |
| 2016-07-05 | $18.80 | $19.20 | $18.51 | $18.67 | $18.58 | 33,618,430 |
| 2016-07-04 | $18.02 | $18.98 | $17.91 | $18.78 | $18.69 | 31,739,590 |
| 2016-07-01 | $18.02 | $18.42 | $17.91 | $18.06 | $17.98 | 20,178,000 |
| 2016-06-30 | $18.46 | $18.85 | $17.83 | $18.15 | $18.06 | 34,097,400 |
| 2016-06-29 | $18.75 | $18.75 | $18.20 | $18.34 | $18.25 | 26,842,560 |
| 2016-06-28 | $18.38 | $18.83 | $18.15 | $18.54 | $18.45 | 35,133,510 |
| 2016-06-27 | $17.60 | $18.76 | $17.50 | $18.56 | $18.47 | 49,606,330 |
| 2016-06-24 | $17.20 | $18.79 | $16.80 | $17.98 | $17.90 | 65,513,240 |
| 2016-06-23 | $17.08 | $17.54 | $16.70 | $17.15 | $17.07 | 33,835,490 |
| 2016-06-22 | $16.30 | $17.18 | $16.29 | $17.14 | $17.06 | 27,909,020 |
| 2016-06-21 | $17.20 | $17.49 | $16.15 | $16.28 | $16.20 | 35,254,170 |
| 2016-06-20 | $16.52 | $17.28 | $16.20 | $17.13 | $17.05 | 40,065,990 |
| 2016-06-17 | $17.15 | $17.48 | $16.50 | $16.73 | $16.65 | 37,837,390 |
| 2016-06-16 | $16.90 | $17.27 | $16.59 | $17.00 | $16.92 | 48,931,800 |
| 2016-06-15 | $15.48 | $17.30 | $15.41 | $17.03 | $16.95 | 63,401,310 |
| 2016-06-14 | $15.10 | $15.97 | $14.90 | $15.73 | $15.66 | 40,818,000 |
| 2016-06-13 | $15.20 | $16.98 | $15.10 | $15.39 | $15.32 | 64,306,960 |
| 2016-06-10 | $15.51 | $15.51 | $15.51 | $15.51 | $15.44 | 0 |
| 2016-06-09 | $15.51 | $15.51 | $15.51 | $15.51 | $15.44 | 0 |
| 2016-06-08 | $14.81 | $15.88 | $14.50 | $15.51 | $15.44 | 38,048,810 |
| 2016-06-07 | $15.24 | $15.27 | $14.80 | $14.97 | $14.90 | 27,601,980 |
| 2016-06-06 | $15.07 | $15.77 | $14.96 | $15.34 | $15.27 | 37,125,540 |
| 2016-06-03 | $15.09 | $15.20 | $14.72 | $14.83 | $14.76 | 29,452,830 |
| 2016-06-02 | $14.95 | $15.33 | $14.69 | $15.01 | $14.94 | 34,299,910 |
| 2016-06-01 | $14.15 | $14.86 | $14.06 | $14.64 | $14.57 | 39,116,250 |
| 2016-05-31 | $13.20 | $14.38 | $13.18 | $14.17 | $14.10 | 39,515,910 |
| 2016-05-30 | $13.33 | $13.66 | $13.00 | $13.10 | $13.04 | 23,321,920 |
| 2016-05-27 | $13.60 | $13.78 | $13.26 | $13.42 | $13.36 | 19,646,860 |
| 2016-05-26 | $13.98 | $14.09 | $13.01 | $13.65 | $13.59 | 28,953,830 |
| 2016-05-25 | $13.80 | $14.60 | $13.80 | $14.00 | $13.93 | 27,392,850 |
| 2016-05-24 | $14.88 | $15.10 | $14.00 | $14.00 | $13.93 | 46,223,110 |
| 2016-05-23 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-20 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-19 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-18 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-17 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-16 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-13 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-12 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-11 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-10 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-09 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-06 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-05 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-04 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-03 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-05-02 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-29 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-28 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-27 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-26 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-25 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-22 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-21 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-20 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-19 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-18 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-15 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-14 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-13 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-12 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-11 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-08 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-07 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-06 | $38.93 | $38.93 | $38.93 | $38.93 | $15.49 | 0 |
| 2016-04-05 | $37.08 | $38.98 | $37.08 | $38.93 | $15.49 | 10,030,830 |
| 2016-04-04 | $37.21 | $37.21 | $37.21 | $37.21 | $14.80 | 0 |
| 2016-04-01 | $36.78 | $37.58 | $36.00 | $37.21 | $14.80 | 13,756,080 |
| 2016-03-31 | $37.20 | $38.11 | $36.70 | $36.76 | $14.62 | 16,993,130 |
| 2016-03-30 | $34.43 | $37.18 | $34.31 | $36.74 | $14.61 | 15,096,720 |
| 2016-03-29 | $34.37 | $34.73 | $33.00 | $33.84 | $13.46 | 10,103,890 |
| 2016-03-28 | $36.28 | $36.99 | $34.23 | $34.38 | $13.68 | 12,537,520 |
| 2016-03-25 | $34.91 | $36.56 | $34.90 | $35.40 | $14.08 | 11,862,750 |
| 2016-03-24 | $34.97 | $36.86 | $34.51 | $35.05 | $13.94 | 15,318,480 |
| 2016-03-23 | $34.30 | $35.53 | $34.20 | $35.50 | $14.12 | 11,600,470 |
| 2016-03-22 | $33.71 | $35.18 | $33.65 | $34.26 | $13.63 | 10,719,570 |
| 2016-03-21 | $34.26 | $34.78 | $33.51 | $34.36 | $13.67 | 13,355,380 |
| 2016-03-18 | $31.06 | $34.15 | $31.01 | $33.67 | $13.39 | 17,442,800 |
| 2016-03-17 | $29.55 | $31.11 | $29.30 | $31.10 | $12.37 | 12,305,090 |
| 2016-03-16 | $30.01 | $30.26 | $28.89 | $29.18 | $11.61 | 7,047,490 |
| 2016-03-15 | $29.50 | $30.16 | $29.15 | $29.36 | $11.68 | 7,548,130 |
| 2016-03-14 | $28.50 | $30.28 | $28.50 | $29.75 | $11.83 | 10,190,300 |
| 2016-03-11 | $27.70 | $28.28 | $27.30 | $27.84 | $11.07 | 5,337,850 |
| 2016-03-10 | $29.01 | $29.29 | $28.26 | $28.28 | $11.25 | 6,197,830 |
| 2016-03-09 | $28.60 | $29.79 | $28.00 | $28.70 | $11.42 | 7,259,080 |
| 2016-03-08 | $28.69 | $29.27 | $26.70 | $29.27 | $11.64 | 8,991,530 |
| 2016-03-07 | $28.70 | $29.64 | $28.35 | $28.72 | $11.42 | 6,929,590 |
| 2016-03-04 | $30.29 | $30.29 | $27.81 | $27.98 | $11.13 | 10,605,230 |
| 2016-03-03 | $30.71 | $31.88 | $30.40 | $30.42 | $12.10 | 9,688,350 |
| 2016-03-02 | $28.95 | $31.34 | $28.60 | $31.00 | $12.33 | 10,999,470 |
| 2016-03-01 | $28.60 | $30.00 | $26.80 | $29.24 | $11.63 | 10,322,500 |
| 2016-02-29 | $31.84 | $31.84 | $28.71 | $28.71 | $11.42 | 10,650,250 |
| 2016-02-26 | $32.41 | $33.30 | $31.23 | $31.90 | $12.69 | 9,066,420 |
| 2016-02-25 | $35.98 | $36.20 | $32.67 | $32.67 | $13.00 | 11,661,120 |
| 2016-02-24 | $37.13 | $37.29 | $34.90 | $36.30 | $14.44 | 15,698,840 |
| 2016-02-23 | $36.30 | $37.90 | $36.06 | $37.46 | $14.90 | 21,004,310 |
| 2016-02-22 | $36.19 | $36.45 | $35.58 | $36.12 | $14.37 | 9,510,560 |
| 2016-02-19 | $35.30 | $36.27 | $35.25 | $35.62 | $14.17 | 9,421,980 |
| 2016-02-18 | $36.79 | $36.92 | $35.50 | $35.59 | $14.16 | 11,845,420 |
| 2016-02-17 | $35.32 | $36.55 | $34.95 | $36.43 | $14.49 | 15,186,860 |
| 2016-02-16 | $34.06 | $35.99 | $34.06 | $35.75 | $14.22 | 13,255,980 |
| 2016-02-15 | $31.23 | $33.88 | $31.22 | $33.60 | $13.37 | 7,926,220 |
| 2016-02-12 | $32.90 | $32.90 | $32.90 | $32.90 | $13.09 | 0 |
| 2016-02-11 | $32.90 | $32.90 | $32.90 | $32.90 | $13.09 | 0 |
| 2016-02-10 | $32.90 | $32.90 | $32.90 | $32.90 | $13.09 | 0 |
| 2016-02-09 | $32.90 | $32.90 | $32.90 | $32.90 | $13.09 | 0 |
| 2016-02-08 | $32.90 | $32.90 | $32.90 | $32.90 | $13.09 | 0 |
| 2016-02-05 | $33.57 | $34.21 | $32.68 | $32.90 | $13.09 | 10,083,400 |
| 2016-02-04 | $32.72 | $33.86 | $32.65 | $33.57 | $13.35 | 12,775,200 |
| 2016-02-03 | $31.55 | $32.95 | $30.80 | $32.45 | $12.91 | 11,797,040 |
| 2016-02-02 | $30.40 | $32.44 | $30.39 | $32.25 | $12.83 | 12,638,650 |
| 2016-02-01 | $31.11 | $31.88 | $29.00 | $30.15 | $11.99 | 10,087,640 |
| 2016-01-29 | $30.17 | $32.30 | $29.01 | $31.54 | $12.55 | 10,427,940 |
| 2016-01-28 | $31.99 | $32.78 | $30.06 | $30.06 | $11.96 | 11,273,650 |
| 2016-01-27 | $32.70 | $33.40 | $29.41 | $33.40 | $13.29 | 15,389,870 |
| 2016-01-26 | $35.30 | $35.67 | $32.68 | $32.68 | $13.00 | 15,742,650 |
| 2016-01-25 | $35.88 | $37.17 | $35.61 | $36.31 | $14.44 | 13,882,310 |
| 2016-01-22 | $34.33 | $35.50 | $33.25 | $35.35 | $14.06 | 13,592,500 |
| 2016-01-21 | $35.90 | $37.30 | $33.66 | $33.76 | $13.43 | 18,956,780 |
| 2016-01-20 | $35.97 | $38.80 | $35.60 | $36.50 | $14.52 | 16,769,320 |
| 2016-01-19 | $34.84 | $36.48 | $34.01 | $36.06 | $14.34 | 17,508,830 |
| 2016-01-18 | $33.08 | $36.50 | $33.05 | $35.22 | $14.01 | 15,725,750 |
| 2016-01-15 | $32.80 | $35.50 | $32.60 | $34.18 | $13.60 | 19,247,420 |
| 2016-01-14 | $28.81 | $33.97 | $28.66 | $33.46 | $13.31 | 15,961,690 |
| 2016-01-13 | $30.49 | $32.42 | $29.77 | $30.88 | $12.28 | 20,536,430 |
| 2016-01-12 | $30.65 | $30.65 | $30.00 | $30.65 | $12.19 | 12,349,210 |
| 2016-01-11 | $30.00 | $30.19 | $27.86 | $27.86 | $11.08 | 8,911,010 |
| 2016-01-08 | $32.17 | $32.97 | $28.66 | $30.95 | $12.31 | 10,395,880 |
| 2016-01-07 | $34.00 | $34.27 | $31.84 | $31.84 | $12.67 | 2,271,300 |
| 2016-01-06 | $34.99 | $35.89 | $33.72 | $35.38 | $14.07 | 9,950,440 |
| 2016-01-05 | $33.45 | $35.97 | $33.01 | $34.89 | $13.88 | 12,084,270 |
| 2016-01-04 | $40.98 | $41.95 | $36.68 | $36.68 | $14.59 | 7,108,000 |
| 2016-01-01 | $40.75 | $40.75 | $40.75 | $40.75 | $16.21 | 0 |
| 2015-12-31 | $42.60 | $42.70 | $40.73 | $40.75 | $16.21 | 7,015,430 |
| 2015-12-30 | $41.50 | $42.96 | $41.10 | $42.58 | $16.94 | 8,729,250 |
| 2015-12-29 | $40.30 | $41.29 | $40.20 | $41.26 | $16.41 | 5,391,280 |
| 2015-12-28 | $41.94 | $42.42 | $40.30 | $40.32 | $16.04 | 8,649,460 |
| 2015-12-25 | $41.66 | $42.16 | $40.80 | $41.56 | $16.53 | 5,562,260 |
| 2015-12-24 | $41.30 | $41.88 | $39.80 | $41.67 | $16.58 | 8,308,210 |
| 2015-12-23 | $44.05 | $44.30 | $41.70 | $41.70 | $16.59 | 12,218,720 |
| 2015-12-22 | $42.95 | $44.13 | $42.92 | $43.91 | $17.47 | 7,724,840 |
| 2015-12-21 | $43.29 | $44.07 | $42.30 | $43.13 | $17.16 | 9,122,440 |
| 2015-12-18 | $45.49 | $45.97 | $43.90 | $44.16 | $17.57 | 12,904,460 |
| 2015-12-17 | $43.00 | $44.30 | $42.72 | $44.00 | $17.50 | 12,578,070 |
| 2015-12-16 | $42.50 | $43.44 | $42.18 | $42.56 | $16.93 | 9,804,770 |
| 2015-12-15 | $42.85 | $44.00 | $42.21 | $42.27 | $16.81 | 9,391,960 |
| 2015-12-14 | $41.00 | $42.88 | $40.00 | $42.60 | $16.95 | 8,549,270 |
| 2015-12-11 | $40.25 | $42.35 | $40.00 | $41.76 | $16.61 | 12,134,240 |
| 2015-12-10 | $39.53 | $41.00 | $39.03 | $40.46 | $16.09 | 12,021,600 |
| 2015-12-09 | $39.14 | $39.80 | $38.53 | $39.01 | $15.52 | 8,999,560 |
| 2015-12-08 | $40.90 | $40.90 | $39.48 | $39.68 | $15.78 | 10,421,780 |
| 2015-12-07 | $40.70 | $41.93 | $39.51 | $41.49 | $16.50 | 10,609,100 |
| 2015-12-04 | $42.00 | $42.98 | $39.14 | $40.65 | $16.17 | 12,404,330 |
| 2015-12-03 | $40.70 | $43.02 | $40.00 | $42.35 | $16.85 | 10,891,160 |
| 2015-12-02 | $43.59 | $43.88 | $38.99 | $40.70 | $16.19 | 13,906,880 |
| 2015-12-01 | $45.88 | $46.26 | $42.00 | $43.30 | $17.22 | 15,641,830 |
| 2015-11-30 | $44.66 | $46.95 | $40.01 | $46.30 | $18.42 | 22,877,330 |
| 2015-11-27 | $46.00 | $48.50 | $43.01 | $43.70 | $17.38 | 23,082,930 |
| 2015-11-26 | $44.01 | $47.30 | $43.01 | $45.43 | $18.07 | 20,443,520 |
| 2015-11-25 | $43.60 | $45.35 | $42.38 | $44.10 | $17.54 | 22,706,760 |
| 2015-11-24 | $39.36 | $42.90 | $38.74 | $42.90 | $17.06 | 17,024,300 |
| 2015-11-23 | $41.45 | $42.16 | $39.00 | $39.43 | $15.68 | 15,171,250 |
| 2015-11-20 | $40.90 | $41.58 | $39.62 | $41.02 | $16.32 | 17,034,330 |
| 2015-11-19 | $38.09 | $40.50 | $38.09 | $40.25 | $16.01 | 13,268,820 |
| 2015-11-18 | $40.80 | $40.82 | $38.38 | $38.48 | $15.31 | 11,927,350 |
| 2015-11-17 | $40.53 | $42.56 | $40.00 | $40.33 | $16.04 | 21,832,130 |
| 2015-11-16 | $39.00 | $40.89 | $38.33 | $40.78 | $16.22 | 16,178,540 |
| 2015-11-13 | $40.00 | $40.00 | $38.00 | $38.32 | $15.24 | 18,104,950 |
| 2015-11-12 | $41.91 | $43.19 | $40.67 | $41.10 | $16.35 | 16,536,650 |
| 2015-11-11 | $40.00 | $42.27 | $40.00 | $41.91 | $16.67 | 18,890,950 |
| 2015-11-10 | $39.90 | $40.97 | $39.50 | $39.96 | $15.90 | 14,172,940 |
| 2015-11-09 | $40.05 | $41.18 | $38.45 | $40.49 | $16.11 | 19,772,080 |
| 2015-11-06 | $40.20 | $41.44 | $40.00 | $40.78 | $16.22 | 17,915,930 |
| 2015-11-05 | $40.35 | $41.73 | $39.58 | $39.90 | $15.87 | 24,565,170 |
| 2015-11-04 | $38.00 | $40.99 | $37.66 | $40.81 | $16.23 | 22,185,470 |
| 2015-11-03 | $36.80 | $38.50 | $36.13 | $37.35 | $14.86 | 18,592,660 |
| 2015-11-02 | $35.20 | $39.46 | $34.80 | $36.85 | $14.66 | 23,836,910 |
| 2015-10-30 | $35.49 | $36.91 | $34.58 | $35.90 | $14.28 | 16,685,410 |
| 2015-10-29 | $35.60 | $36.77 | $34.32 | $35.70 | $14.20 | 15,946,510 |
| 2015-10-28 | $37.00 | $37.50 | $34.88 | $35.14 | $13.98 | 19,292,230 |
| 2015-10-27 | $35.00 | $38.70 | $34.01 | $37.60 | $14.96 | 24,279,240 |
| 2015-10-26 | $36.06 | $36.40 | $34.26 | $35.24 | $14.02 | 17,629,340 |
| 2015-10-23 | $34.75 | $36.45 | $34.41 | $36.05 | $14.34 | 19,229,500 |
| 2015-10-22 | $32.55 | $34.70 | $32.49 | $34.41 | $13.69 | 17,925,670 |
| 2015-10-21 | $36.60 | $36.71 | $32.92 | $32.92 | $13.10 | 19,674,770 |
| 2015-10-20 | $34.90 | $37.40 | $34.90 | $36.58 | $14.55 | 19,348,410 |
| 2015-10-19 | $35.14 | $36.14 | $34.50 | $35.04 | $13.94 | 14,867,830 |
| 2015-10-16 | $36.50 | $36.86 | $34.52 | $36.23 | $14.41 | 20,157,230 |
| 2015-10-15 | $33.20 | $36.88 | $33.20 | $36.46 | $14.50 | 17,786,840 |
| 2015-10-14 | $34.80 | $35.19 | $33.63 | $33.69 | $13.40 | 13,822,220 |
| 2015-10-13 | $33.78 | $35.50 | $33.50 | $35.24 | $14.02 | 15,336,670 |
| 2015-10-12 | $32.90 | $35.29 | $32.69 | $34.34 | $13.66 | 17,562,910 |
| 2015-10-09 | $32.01 | $33.17 | $32.01 | $32.67 | $13.00 | 18,923,760 |
| 2015-10-08 | $31.60 | $32.78 | $31.06 | $32.78 | $13.04 | 19,886,270 |
| 2015-10-07 | $29.80 | $29.80 | $29.80 | $29.80 | $11.85 | 0 |
| 2015-10-06 | $29.80 | $29.80 | $29.80 | $29.80 | $11.85 | 0 |
| 2015-10-05 | $29.80 | $29.80 | $29.80 | $29.80 | $11.85 | 0 |
| 2015-10-02 | $29.80 | $29.80 | $29.80 | $29.80 | $11.85 | 0 |
| 2015-10-01 | $29.80 | $29.80 | $29.80 | $29.80 | $11.85 | 0 |
| 2015-09-30 | $31.00 | $31.47 | $28.95 | $29.80 | $11.85 | 18,657,670 |
| 2015-09-29 | $28.97 | $31.80 | $28.87 | $30.67 | $12.20 | 24,387,210 |
| 2015-09-28 | $27.30 | $29.59 | $26.50 | $29.59 | $11.77 | 16,348,310 |
| 2015-09-25 | $28.40 | $28.79 | $26.04 | $26.90 | $10.70 | 19,094,610 |
| 2015-09-24 | $29.40 | $30.56 | $28.50 | $28.93 | $11.51 | 19,125,180 |
| 2015-09-23 | $28.10 | $29.80 | $27.90 | $28.92 | $11.50 | 20,450,410 |
| 2015-09-22 | $29.00 | $30.00 | $28.13 | $28.76 | $11.44 | 24,492,970 |
| 2015-09-21 | $27.10 | $30.00 | $27.08 | $29.46 | $11.72 | 28,345,800 |
| 2015-09-18 | $25.98 | $28.05 | $25.50 | $28.05 | $11.16 | 25,858,830 |
| 2015-09-17 | $25.30 | $26.94 | $24.92 | $25.50 | $10.14 | 27,174,780 |
| 2015-09-16 | $22.62 | $24.49 | $22.01 | $24.49 | $9.74 | 19,446,910 |
| 2015-09-15 | $22.80 | $24.49 | $22.26 | $22.26 | $8.85 | 16,328,900 |
| 2015-09-14 | $28.00 | $28.29 | $24.73 | $24.73 | $9.84 | 16,367,050 |
| 2015-09-11 | $25.70 | $27.79 | $25.70 | $27.48 | $10.93 | 21,133,650 |
| 2015-09-10 | $25.95 | $27.20 | $25.60 | $25.79 | $10.26 | 18,417,880 |
| 2015-09-09 | $24.99 | $26.60 | $24.08 | $26.60 | $10.58 | 25,766,880 |
| 2015-09-08 | $21.78 | $24.18 | $21.50 | $24.18 | $9.62 | 21,688,420 |
| 2015-09-07 | $20.90 | $21.98 | $20.61 | $21.98 | $8.74 | 20,149,300 |
| 2015-09-04 | $19.98 | $19.98 | $19.98 | $19.98 | $7.95 | 0 |
| 2015-09-03 | $19.98 | $19.98 | $19.98 | $19.98 | $7.95 | 0 |
| 2015-09-02 | $19.98 | $23.38 | $19.98 | $19.98 | $7.95 | 19,127,830 |
| 2015-09-01 | $24.09 | $24.09 | $22.20 | $22.20 | $8.83 | 10,611,250 |
| 2015-08-31 | $27.00 | $27.79 | $24.48 | $24.67 | $9.81 | 17,000,260 |
| 2015-08-28 | $25.03 | $26.66 | $24.30 | $26.66 | $10.60 | 18,308,040 |
| 2015-08-27 | $24.34 | $25.45 | $21.82 | $24.24 | $9.64 | 19,333,130 |
| 2015-08-26 | $26.00 | $27.44 | $24.24 | $24.24 | $9.64 | 19,382,300 |
| 2015-08-25 | $26.93 | $27.49 | $26.93 | $26.93 | $10.71 | 6,078,610 |
| 2015-08-24 | $30.40 | $31.09 | $29.92 | $29.92 | $11.90 | 4,667,590 |
| 2015-08-21 | $35.71 | $35.93 | $33.24 | $33.24 | $13.22 | 14,451,250 |
| 2015-08-20 | $38.00 | $39.90 | $36.92 | $36.93 | $14.69 | 10,383,330 |
| 2015-08-19 | $37.00 | $40.26 | $35.32 | $38.29 | $15.23 | 16,315,660 |
| 2015-08-18 | $43.65 | $43.97 | $39.24 | $39.24 | $15.61 | 11,702,480 |
| 2015-08-17 | $43.21 | $45.16 | $43.20 | $43.60 | $17.34 | 9,456,360 |
| 2015-08-14 | $46.42 | $46.78 | $43.82 | $44.10 | $17.54 | 10,916,350 |
| 2015-08-13 | $44.25 | $46.00 | $41.34 | $45.85 | $18.24 | 15,197,170 |
| 2015-08-12 | $43.80 | $46.66 | $43.18 | $44.93 | $17.87 | 14,211,040 |
| 2015-08-11 | $44.90 | $47.02 | $44.00 | $44.40 | $17.66 | 17,796,810 |
| 2015-08-10 | $40.15 | $42.99 | $39.68 | $42.99 | $17.10 | 8,912,470 |
| 2015-08-07 | $37.88 | $39.48 | $37.10 | $39.08 | $15.55 | 11,831,190 |
| 2015-08-06 | $37.00 | $39.12 | $36.51 | $36.60 | $14.56 | 12,140,210 |
| 2015-08-05 | $42.30 | $43.35 | $39.00 | $39.49 | $15.71 | 15,587,270 |
| 2015-08-04 | $37.00 | $42.31 | $37.00 | $42.31 | $16.83 | 15,105,060 |
| 2015-08-03 | $40.02 | $40.02 | $38.46 | $38.46 | $15.30 | 7,741,620 |
| 2015-07-31 | $45.11 | $47.00 | $42.73 | $42.73 | $17.00 | 14,296,180 |
| 2015-07-30 | $49.90 | $53.60 | $47.00 | $47.48 | $18.89 | 18,772,460 |
| 2015-07-29 | $46.70 | $49.66 | $42.03 | $49.65 | $19.75 | 17,672,560 |
| 2015-07-28 | $41.91 | $49.49 | $41.80 | $45.45 | $18.08 | 20,903,370 |
| 2015-07-27 | $50.11 | $55.50 | $46.44 | $46.44 | $18.47 | 23,104,710 |
| 2015-07-24 | $47.66 | $52.24 | $47.66 | $51.60 | $20.53 | 19,040,460 |
| 2015-07-23 | $45.94 | $49.50 | $44.11 | $47.49 | $18.89 | 18,272,960 |
| 2015-07-22 | $43.85 | $47.90 | $42.00 | $45.80 | $18.22 | 24,921,460 |
| 2015-07-21 | $40.00 | $43.55 | $39.50 | $43.55 | $17.32 | 24,162,050 |
| 2015-07-20 | $38.37 | $39.59 | $37.65 | $39.59 | $15.75 | 26,350,370 |
| 2015-07-17 | $33.20 | $35.99 | $32.92 | $35.99 | $14.32 | 13,379,240 |
| 2015-07-16 | $30.47 | $34.88 | $29.97 | $32.72 | $13.02 | 16,779,510 |
| 2015-07-15 | $40.00 | $40.00 | $33.30 | $33.30 | $13.25 | 16,616,130 |
| 2015-07-14 | $37.00 | $37.00 | $37.00 | $37.00 | $14.72 | 392,260 |
| 2015-07-13 | $33.64 | $33.64 | $33.64 | $33.64 | $13.38 | 1,183,230 |
| 2015-07-10 | $30.58 | $30.58 | $30.58 | $30.58 | $12.16 | 0 |
| 2015-07-09 | $30.58 | $30.58 | $30.58 | $30.58 | $12.16 | 0 |
| 2015-07-08 | $30.58 | $30.58 | $30.58 | $30.58 | $12.16 | 0 |
| 2015-07-07 | $30.58 | $30.58 | $30.58 | $30.58 | $12.16 | 0 |
| 2015-07-06 | $35.90 | $36.88 | $30.58 | $30.58 | $12.16 | 12,047,330 |
| 2015-07-03 | $34.55 | $38.39 | $33.98 | $33.98 | $13.52 | 11,834,380 |
| 2015-07-02 | $41.41 | $41.44 | $37.75 | $37.75 | $15.02 | 6,785,790 |
| 2015-07-01 | $45.30 | $48.50 | $41.94 | $41.94 | $16.68 | 8,566,490 |
| 2015-06-30 | $40.76 | $48.37 | $40.75 | $46.60 | $18.54 | 9,631,390 |
| 2015-06-29 | $50.90 | $51.57 | $45.28 | $45.28 | $18.01 | 5,946,270 |
| 2015-06-26 | $53.50 | $55.00 | $50.31 | $50.31 | $20.01 | 4,587,740 |
| 2015-06-25 | $59.19 | $59.19 | $53.08 | $55.90 | $22.24 | 7,091,390 |
| 2015-06-24 | $60.01 | $61.79 | $57.86 | $58.98 | $23.46 | 6,920,420 |
| 2015-06-23 | $56.00 | $59.90 | $52.70 | $59.90 | $23.83 | 6,907,080 |
| 2015-06-22 | $56.12 | $56.12 | $56.12 | $56.12 | $22.32 | 0 |
| 2015-06-19 | $53.32 | $56.80 | $50.80 | $56.12 | $22.32 | 6,613,840 |
| 2015-06-18 | $59.60 | $59.70 | $54.00 | $54.42 | $21.65 | 5,430,710 |
| 2015-06-17 | $55.10 | $60.10 | $55.10 | $59.60 | $23.71 | 7,628,520 |
| 2015-06-16 | $60.51 | $60.56 | $55.60 | $55.70 | $22.16 | 9,477,330 |
| 2015-06-15 | $67.65 | $69.22 | $60.99 | $61.78 | $24.58 | 7,122,990 |
| 2015-06-12 | $68.40 | $71.00 | $66.66 | $67.50 | $26.85 | 4,104,460 |
| 2015-06-11 | $69.08 | $71.89 | $68.05 | $68.31 | $27.17 | 5,792,970 |
| 2015-06-10 | $66.01 | $71.57 | $65.59 | $70.00 | $27.84 | 7,058,640 |
| 2015-06-09 | $63.00 | $67.18 | $62.01 | $65.45 | $26.04 | 6,728,760 |
| 2015-06-08 | $69.90 | $69.90 | $64.08 | $64.28 | $25.57 | 9,610,760 |
| 2015-06-05 | $75.90 | $77.70 | $69.66 | $71.20 | $28.32 | 10,545,080 |
| 2015-06-04 | $75.70 | $77.77 | $69.35 | $75.99 | $30.23 | 7,625,880 |
| 2015-06-03 | $81.50 | $81.50 | $74.00 | $75.93 | $30.20 | 8,334,640 |
| 2015-06-02 | $77.40 | $82.80 | $74.40 | $80.90 | $32.18 | 11,367,860 |
| 2015-06-01 | $73.00 | $77.32 | $73.00 | $77.32 | $30.76 | 12,241,650 |
| 2015-05-29 | $65.18 | $70.29 | $59.00 | $70.29 | $27.96 | 12,350,410 |
| 2015-05-28 | $70.00 | $74.88 | $63.90 | $63.90 | $25.42 | 9,700,580 |
| 2015-05-27 | $66.00 | $72.60 | $66.00 | $71.00 | $28.24 | 9,981,540 |
| 2015-05-26 | $59.50 | $66.00 | $59.28 | $66.00 | $26.25 | 8,326,180 |
| 2015-05-25 | $55.00 | $61.99 | $53.30 | $60.00 | $23.87 | 9,980,900 |
| 2015-05-22 | $61.81 | $64.08 | $56.50 | $56.97 | $22.65 | 10,640,780 |
| 2015-05-21 | $57.30 | $60.50 | $57.30 | $60.50 | $24.05 | 10,047,670 |
| 2015-05-20 | $50.90 | $55.00 | $50.77 | $55.00 | $21.87 | 9,427,670 |
| 2015-05-19 | $45.84 | $50.08 | $44.51 | $50.00 | $19.88 | 7,265,050 |
| 2015-05-18 | $42.80 | $46.88 | $42.80 | $46.22 | $18.38 | 8,906,780 |
| 2015-05-15 | $41.94 | $44.00 | $40.00 | $42.81 | $17.02 | 5,188,710 |
| 2015-05-14 | $44.00 | $44.53 | $42.19 | $42.26 | $16.80 | 5,566,220 |
| 2015-05-13 | $44.00 | $46.96 | $43.00 | $43.74 | $17.39 | 8,493,970 |
| 2015-05-12 | $43.00 | $46.06 | $42.50 | $45.15 | $17.95 | 9,379,090 |
| 2015-05-11 | $41.10 | $43.89 | $40.18 | $43.49 | $17.29 | 8,883,980 |
| 2015-05-08 | $36.73 | $40.27 | $36.73 | $39.99 | $15.90 | 9,221,360 |
| 2015-05-07 | $39.20 | $39.97 | $36.77 | $36.77 | $14.62 | 7,458,310 |
| 2015-05-06 | $39.49 | $41.78 | $38.40 | $39.26 | $15.61 | 8,546,000 |
| 2015-05-05 | $38.70 | $40.35 | $37.48 | $38.85 | $15.45 | 7,666,170 |
| 2015-05-04 | $37.50 | $39.20 | $35.32 | $39.03 | $15.52 | 7,645,520 |
| 2015-05-01 | $37.70 | $37.70 | $37.70 | $37.70 | $14.99 | 0 |
| 2015-04-30 | $37.02 | $39.49 | $37.00 | $37.70 | $14.99 | 9,529,890 |
| 2015-04-29 | $34.24 | $37.50 | $33.67 | $37.20 | $14.79 | 9,564,530 |
| 2015-04-28 | $37.00 | $37.00 | $33.80 | $34.38 | $13.67 | 11,848,190 |
| 2015-04-27 | $37.66 | $39.95 | $36.72 | $37.30 | $14.83 | 9,660,300 |
| 2015-04-24 | $37.00 | $37.98 | $36.05 | $37.18 | $14.78 | 11,933,140 |
| 2015-04-23 | $38.00 | $38.89 | $37.16 | $38.67 | $15.37 | 10,657,400 |
| 2015-04-22 | $36.55 | $39.53 | $36.00 | $38.35 | $15.25 | 12,434,000 |
| 2015-04-21 | $33.33 | $36.52 | $33.00 | $36.52 | $14.52 | 13,241,330 |
| 2015-04-20 | $32.23 | $34.60 | $31.90 | $33.20 | $13.20 | 12,162,620 |
| 2015-04-17 | $32.20 | $34.29 | $31.42 | $32.98 | $13.11 | 10,989,740 |
| 2015-04-16 | $32.50 | $33.92 | $31.37 | $31.89 | $12.68 | 10,632,250 |
| 2015-04-15 | $35.60 | $35.64 | $32.65 | $32.67 | $12.99 | 12,880,350 |
| 2015-04-14 | $37.70 | $39.86 | $36.20 | $36.28 | $14.42 | 17,122,640 |
| 2015-04-13 | $36.67 | $36.67 | $34.95 | $36.67 | $14.58 | 12,467,060 |
| 2015-04-10 | $33.34 | $33.34 | $33.34 | $33.34 | $13.26 | 120,730 |
| 2015-04-09 | $30.31 | $30.31 | $30.31 | $30.31 | $12.05 | 0 |
Zhuhai Orbita Aerospace Science Technology Company Ltd (300053) News Headlines
Recent Zhuhai Orbita Aerospace Science Technology Company Ltd (300053) News
Similar Companies to Zhuhai Orbita Aerospace Science Technology Company Ltd (300053) 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 | -- | -- | -- |