Leyard Optoelectronic Company Ltd (300296) Exchange: SHE
Data as of July 17, 2025
$6.04 ($0.00) 0.00%
Leyard Optoelectronic Company Ltd - Daily Information
Click for more stock information on Leyard Optoelectronic Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.09 |
| Previous Close | $6.04 |
| High | $6.12 |
| Low | $6.03 |
| Adjusted Open | $6.09 |
| Previous Adjusted Close | $6.04 |
| Adjusted High | $6.12 |
| Adjusted Low | $6.03 |
About Leyard Optoelectronic Company Ltd (300296)
Leyard Optoelectronic Co., Ltd. is principally engaged in the research, development, design, production and distribution of (light emitting diode) LED application products. The Company primarily provides LED full color display products, LED system display products, LED creative display products, LED televisions, LED lighting products, as well as LED backlight tag systems, among others. The Company's products are mainly applied in stadiums, business places, hotels, financial service places, office buildings, public service places, railways, roads, airports, subways, stages, broadcasting and television studios, controlling centers, parks, as well as courtyards, among others. On August 8, 2013, the Company announced that it has established a wholly owned subsidiary, LEYARD(HONGKONG) CO.,LIMITED.
Invest in Leyard Optoelectronic Company Ltd (300296)
Historical Stock Data for Leyard Optoelectronic Company Ltd (300296)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.09 | $6.12 | $6.03 | $6.04 | $6.04 | 56,576,700 |
| 2025-06-26 | $6.08 | $6.15 | $6.03 | $6.04 | $6.04 | 73,474,430 |
| 2025-06-25 | $6.02 | $6.08 | $5.97 | $6.08 | $6.08 | 81,610,340 |
| 2025-06-24 | $5.84 | $6.02 | $5.82 | $6.02 | $6.02 | 93,377,200 |
| 2025-06-23 | $5.69 | $5.83 | $5.66 | $5.83 | $5.83 | 46,695,020 |
| 2025-06-20 | $5.82 | $5.89 | $5.75 | $5.76 | $5.76 | 45,166,530 |
| 2025-06-19 | $5.89 | $5.93 | $5.76 | $5.80 | $5.80 | 53,362,340 |
| 2025-06-18 | $5.84 | $5.93 | $5.81 | $5.91 | $5.91 | 51,676,800 |
| 2025-06-17 | $5.82 | $5.94 | $5.79 | $5.87 | $5.87 | 49,738,550 |
| 2025-06-13 | $5.89 | $5.91 | $5.80 | $5.82 | $5.82 | 55,698,290 |
| 2025-06-12 | $5.89 | $6.05 | $5.88 | $5.95 | $5.95 | 58,653,620 |
| 2025-06-11 | $5.88 | $5.98 | $5.87 | $5.90 | $5.90 | 48,160,570 |
| 2025-06-10 | $6.00 | $6.01 | $5.80 | $5.87 | $5.87 | 67,967,950 |
| 2025-06-09 | $5.95 | $6.02 | $5.94 | $5.99 | $5.99 | 46,677,160 |
| 2025-06-06 | $6.05 | $6.05 | $5.93 | $5.94 | $5.94 | 41,785,020 |
| 2025-06-05 | $5.92 | $6.03 | $5.88 | $6.02 | $6.02 | 59,457,000 |
| 2025-06-04 | $5.94 | $5.99 | $5.89 | $5.94 | $5.94 | 36,831,810 |
| 2025-06-03 | $5.83 | $5.95 | $5.81 | $5.89 | $5.89 | 37,525,000 |
| 2025-05-30 | $6.00 | $6.00 | $5.87 | $5.89 | $5.89 | 53,930,110 |
| 2025-05-29 | $5.88 | $6.03 | $5.86 | $6.03 | $6.03 | 62,491,920 |
| 2025-05-28 | $5.95 | $5.98 | $5.85 | $5.87 | $5.87 | 46,956,940 |
| 2025-05-27 | $6.02 | $6.02 | $5.91 | $5.94 | $5.94 | 50,199,420 |
| 2025-05-26 | $6.01 | $6.06 | $5.97 | $6.05 | $6.05 | 54,178,220 |
| 2025-05-23 | $6.26 | $6.33 | $6.10 | $6.10 | $6.10 | 78,369,010 |
| 2025-05-22 | $6.30 | $6.44 | $6.23 | $6.29 | $6.29 | 88,783,230 |
| 2025-05-21 | $6.19 | $6.48 | $6.08 | $6.38 | $6.38 | 173,431,230 |
| 2025-05-20 | $6.13 | $6.21 | $6.06 | $6.20 | $6.20 | 48,784,060 |
| 2025-05-19 | $6.10 | $6.16 | $6.01 | $6.15 | $6.15 | 49,497,700 |
| 2025-05-16 | $6.12 | $6.21 | $6.10 | $6.13 | $6.13 | 47,396,860 |
| 2025-05-15 | $6.26 | $6.29 | $6.13 | $6.14 | $6.14 | 55,332,430 |
| 2025-05-14 | $6.27 | $6.34 | $6.21 | $6.29 | $6.29 | 59,866,800 |
| 2025-05-13 | $6.50 | $6.50 | $6.26 | $6.28 | $6.28 | 78,176,230 |
| 2025-05-12 | $6.30 | $6.43 | $6.30 | $6.38 | $6.38 | 96,185,730 |
| 2025-05-09 | $6.34 | $6.36 | $6.15 | $6.19 | $6.19 | 74,997,400 |
| 2025-05-08 | $6.31 | $6.41 | $6.27 | $6.35 | $6.35 | 79,338,630 |
| 2025-05-07 | $6.42 | $6.47 | $6.24 | $6.31 | $6.31 | 113,756,770 |
| 2025-05-06 | $6.20 | $6.35 | $6.18 | $6.35 | $6.35 | 108,529,820 |
| 2025-04-30 | $6.04 | $6.18 | $6.03 | $6.15 | $6.15 | 89,507,730 |
| 2025-04-29 | $5.90 | $6.04 | $5.87 | $5.98 | $5.98 | 53,973,730 |
| 2025-04-28 | $6.00 | $6.03 | $5.90 | $5.93 | $5.93 | 64,734,110 |
| 2025-04-25 | $6.02 | $6.13 | $6.02 | $6.04 | $6.04 | 76,704,570 |
| 2025-04-24 | $6.12 | $6.25 | $5.99 | $6.01 | $6.01 | 107,684,700 |
| 2025-04-23 | $6.09 | $6.28 | $6.09 | $6.15 | $6.15 | 138,669,690 |
| 2025-04-22 | $6.26 | $6.30 | $6.06 | $6.06 | $6.06 | 152,982,880 |
| 2025-04-21 | $6.16 | $6.60 | $6.08 | $6.35 | $6.35 | 256,728,180 |
| 2025-04-18 | $5.67 | $5.74 | $5.62 | $5.72 | $5.72 | 49,105,900 |
| 2025-04-17 | $5.69 | $5.79 | $5.67 | $5.67 | $5.67 | 57,746,000 |
| 2025-04-16 | $5.82 | $5.85 | $5.62 | $5.73 | $5.73 | 72,257,920 |
| 2025-04-15 | $5.86 | $5.93 | $5.81 | $5.86 | $5.86 | 64,379,860 |
| 2025-04-14 | $6.02 | $6.07 | $5.88 | $5.89 | $5.89 | 101,369,890 |
| 2025-04-11 | $5.74 | $5.94 | $5.70 | $5.82 | $5.82 | 103,741,490 |
| 2025-04-10 | $5.81 | $6.01 | $5.75 | $5.76 | $5.76 | 155,810,240 |
| 2025-04-09 | $5.20 | $5.61 | $4.86 | $5.58 | $5.58 | 170,016,950 |
| 2025-04-08 | $5.18 | $5.54 | $5.18 | $5.33 | $5.33 | 161,349,020 |
| 2025-04-07 | $5.80 | $5.99 | $5.12 | $5.12 | $5.12 | 197,621,780 |
| 2025-04-03 | $6.51 | $6.63 | $6.38 | $6.40 | $6.40 | 88,903,100 |
| 2025-04-02 | $6.54 | $6.69 | $6.52 | $6.62 | $6.62 | 89,224,960 |
| 2025-04-01 | $6.62 | $6.71 | $6.51 | $6.52 | $6.52 | 82,403,320 |
| 2025-03-31 | $6.68 | $6.72 | $6.41 | $6.64 | $6.64 | 122,066,790 |
| 2025-03-28 | $6.87 | $6.93 | $6.78 | $6.78 | $6.78 | 93,009,030 |
| 2025-03-27 | $7.12 | $7.15 | $6.86 | $6.88 | $6.88 | 146,313,770 |
| 2025-03-26 | $7.13 | $7.33 | $7.13 | $7.17 | $7.17 | 106,357,450 |
| 2025-03-25 | $7.52 | $7.52 | $7.17 | $7.19 | $7.19 | 179,778,820 |
| 2025-03-24 | $7.90 | $7.94 | $7.30 | $7.59 | $7.59 | 261,398,770 |
| 2025-03-21 | $8.10 | $8.33 | $7.92 | $8.03 | $8.03 | 353,110,430 |
| 2025-03-20 | $7.82 | $8.13 | $7.82 | $7.89 | $7.89 | 236,291,700 |
| 2025-03-19 | $7.89 | $8.10 | $7.77 | $7.86 | $7.86 | 247,960,440 |
| 2025-03-18 | $8.10 | $8.18 | $7.87 | $7.90 | $7.90 | 219,833,080 |
| 2025-03-17 | $7.88 | $8.23 | $7.81 | $7.99 | $7.99 | 340,734,270 |
| 2025-03-14 | $7.47 | $7.67 | $7.37 | $7.62 | $7.62 | 199,485,700 |
| 2025-03-13 | $7.82 | $7.88 | $7.44 | $7.54 | $7.54 | 293,550,470 |
| 2025-03-12 | $7.80 | $8.10 | $7.66 | $7.94 | $7.94 | 481,663,050 |
| 2025-03-11 | $7.10 | $8.68 | $7.05 | $8.05 | $8.05 | 662,853,790 |
| 2025-03-10 | $7.35 | $7.46 | $7.18 | $7.23 | $7.23 | 130,181,590 |
| 2025-03-07 | $7.55 | $7.68 | $7.34 | $7.39 | $7.39 | 175,911,680 |
| 2025-03-06 | $7.42 | $7.69 | $7.41 | $7.62 | $7.62 | 207,137,730 |
| 2025-03-05 | $7.35 | $7.43 | $7.18 | $7.38 | $7.38 | 148,262,380 |
| 2025-03-04 | $7.10 | $7.49 | $7.05 | $7.38 | $7.38 | 157,823,080 |
| 2025-03-03 | $7.55 | $7.77 | $7.17 | $7.30 | $7.30 | 199,314,160 |
| 2025-02-28 | $7.87 | $7.92 | $7.21 | $7.28 | $7.28 | 282,019,490 |
| 2025-02-27 | $8.20 | $8.21 | $7.79 | $7.99 | $7.99 | 331,222,040 |
| 2025-02-26 | $7.70 | $8.68 | $7.56 | $8.29 | $8.29 | 450,631,330 |
| 2025-02-25 | $7.51 | $7.93 | $7.39 | $7.65 | $7.65 | 278,475,410 |
| 2025-02-24 | $7.71 | $8.07 | $7.63 | $7.75 | $7.75 | 353,962,270 |
| 2025-02-20 | $7.51 | $7.84 | $7.38 | $7.59 | $7.59 | 509,070,870 |
| 2025-02-19 | $6.69 | $7.33 | $6.67 | $7.30 | $7.30 | 421,064,180 |
| 2025-02-18 | $7.00 | $7.05 | $6.57 | $6.59 | $6.59 | 241,518,250 |
| 2025-02-17 | $7.05 | $7.27 | $6.95 | $7.07 | $7.07 | 242,400,510 |
| 2025-02-14 | $6.95 | $7.11 | $6.89 | $7.02 | $7.02 | 205,283,170 |
| 2025-02-13 | $7.12 | $7.28 | $6.91 | $7.01 | $7.01 | 306,227,020 |
| 2025-02-12 | $7.02 | $7.21 | $6.89 | $7.10 | $7.10 | 272,446,630 |
| 2025-02-11 | $6.80 | $7.09 | $6.69 | $7.06 | $7.06 | 333,408,890 |
| 2025-02-10 | $6.71 | $6.90 | $6.66 | $6.78 | $6.78 | 219,151,600 |
| 2025-02-07 | $6.61 | $6.78 | $6.48 | $6.67 | $6.67 | 270,201,670 |
| 2025-02-06 | $6.13 | $6.63 | $6.12 | $6.58 | $6.58 | 244,615,590 |
| 2025-02-05 | $6.03 | $6.35 | $5.98 | $6.15 | $6.15 | 178,810,990 |
| 2025-01-27 | $6.47 | $6.50 | $5.93 | $5.93 | $5.93 | 196,377,370 |
| 2025-01-24 | $5.87 | $6.49 | $5.74 | $6.30 | $6.30 | 390,769,890 |
| 2025-01-23 | $6.83 | $6.97 | $6.55 | $6.55 | $6.55 | 272,880,860 |
| 2025-01-22 | $6.48 | $6.84 | $6.35 | $6.71 | $6.71 | 291,205,400 |
| 2025-01-21 | $6.21 | $6.60 | $6.19 | $6.57 | $6.57 | 313,448,520 |
| 2025-01-20 | $6.16 | $6.26 | $6.07 | $6.16 | $6.16 | 125,004,170 |
| 2025-01-17 | $6.15 | $6.24 | $6.07 | $6.09 | $6.09 | 131,217,440 |
| 2025-01-16 | $6.31 | $6.47 | $6.14 | $6.19 | $6.19 | 164,924,330 |
| 2025-01-15 | $6.37 | $6.38 | $6.18 | $6.26 | $6.26 | 170,131,620 |
| 2025-01-14 | $5.87 | $6.39 | $5.82 | $6.38 | $6.38 | 227,086,110 |
| 2025-01-13 | $5.67 | $5.89 | $5.55 | $5.78 | $5.78 | 135,949,500 |
| 2025-01-09 | $5.86 | $6.15 | $5.85 | $6.05 | $6.05 | 197,022,700 |
| 2025-01-08 | $5.93 | $6.00 | $5.64 | $5.91 | $5.91 | 194,083,680 |
| 2025-01-07 | $5.74 | $6.02 | $5.74 | $6.00 | $6.00 | 176,663,250 |
| 2025-01-06 | $5.92 | $5.98 | $5.64 | $5.71 | $5.71 | 167,227,030 |
| 2025-01-03 | $6.35 | $6.42 | $5.92 | $5.96 | $5.96 | 195,294,620 |
| 2025-01-02 | $6.41 | $6.57 | $6.21 | $6.29 | $6.29 | 184,833,070 |
| 2024-12-31 | $7.03 | $7.07 | $6.43 | $6.44 | $6.44 | 264,889,980 |
| 2024-12-30 | $7.18 | $7.34 | $6.98 | $7.01 | $7.01 | 213,349,590 |
| 2024-12-27 | $7.01 | $7.39 | $6.94 | $7.25 | $7.25 | 294,480,300 |
| 2024-12-26 | $6.91 | $7.26 | $6.90 | $7.04 | $7.04 | 247,166,480 |
| 2024-12-25 | $7.26 | $7.44 | $6.96 | $6.96 | $6.96 | 261,422,650 |
| 2024-12-24 | $7.30 | $7.68 | $7.18 | $7.25 | $7.25 | 277,505,790 |
| 2024-12-23 | $7.80 | $8.06 | $7.19 | $7.24 | $7.24 | 349,018,720 |
| 2024-12-20 | $7.72 | $8.08 | $7.63 | $7.90 | $7.90 | 416,655,350 |
| 2024-12-19 | $7.48 | $7.85 | $7.35 | $7.59 | $7.59 | 408,887,680 |
| 2024-12-18 | $7.06 | $8.29 | $6.91 | $7.80 | $7.80 | 625,707,030 |
| 2024-12-17 | $7.93 | $8.09 | $7.04 | $7.10 | $7.10 | 580,686,370 |
| 2024-12-16 | $8.55 | $9.31 | $8.03 | $8.20 | $8.20 | 962,604,050 |
| 2024-12-13 | $7.40 | $8.06 | $7.40 | $8.06 | $8.06 | 484,757,550 |
| 2024-12-12 | $7.02 | $7.05 | $6.58 | $6.72 | $6.72 | 309,246,880 |
| 2024-12-11 | $6.33 | $7.28 | $6.25 | $7.07 | $7.07 | 428,564,410 |
| 2024-12-10 | $6.21 | $6.98 | $6.05 | $6.40 | $6.40 | 331,414,460 |
| 2024-12-09 | $5.92 | $6.29 | $5.88 | $6.01 | $6.01 | 204,391,490 |
| 2024-12-06 | $5.86 | $6.02 | $5.78 | $5.89 | $5.89 | 153,235,520 |
| 2024-12-05 | $5.70 | $5.98 | $5.67 | $5.83 | $5.83 | 168,478,270 |
| 2024-12-04 | $5.81 | $5.87 | $5.61 | $5.71 | $5.71 | 152,124,840 |
| 2024-12-03 | $5.59 | $5.84 | $5.49 | $5.79 | $5.79 | 174,623,600 |
| 2024-12-02 | $5.40 | $5.59 | $5.40 | $5.55 | $5.55 | 80,983,010 |
| 2024-11-29 | $5.30 | $5.43 | $5.21 | $5.39 | $5.39 | 72,222,300 |
| 2024-11-28 | $5.30 | $5.52 | $5.26 | $5.35 | $5.35 | 69,829,820 |
| 2024-11-27 | $5.17 | $5.33 | $5.04 | $5.32 | $5.32 | 60,598,960 |
| 2024-11-26 | $5.31 | $5.36 | $5.17 | $5.19 | $5.19 | 52,614,300 |
| 2024-11-25 | $5.32 | $5.42 | $5.18 | $5.34 | $5.34 | 63,067,860 |
| 2024-11-22 | $5.57 | $5.73 | $5.35 | $5.35 | $5.35 | 107,925,540 |
| 2024-11-21 | $5.52 | $5.58 | $5.41 | $5.48 | $5.48 | 54,823,920 |
| 2024-11-20 | $5.30 | $5.58 | $5.29 | $5.55 | $5.55 | 91,497,640 |
| 2024-11-19 | $5.14 | $5.47 | $5.12 | $5.40 | $5.40 | 89,266,770 |
| 2024-11-18 | $5.31 | $5.38 | $5.10 | $5.11 | $5.11 | 55,063,390 |
| 2024-11-15 | $5.35 | $5.48 | $5.31 | $5.31 | $5.31 | 51,641,120 |
| 2024-11-14 | $5.60 | $5.62 | $5.36 | $5.38 | $5.38 | 52,948,300 |
| 2024-11-13 | $5.53 | $5.61 | $5.42 | $5.59 | $5.59 | 59,971,790 |
| 2024-11-12 | $5.69 | $5.74 | $5.47 | $5.55 | $5.55 | 83,650,580 |
| 2024-11-11 | $5.53 | $5.72 | $5.52 | $5.69 | $5.69 | 78,684,290 |
| 2024-11-08 | $5.63 | $5.69 | $5.52 | $5.53 | $5.53 | 89,359,920 |
| 2024-11-07 | $5.39 | $5.58 | $5.33 | $5.56 | $5.56 | 73,463,230 |
| 2024-11-06 | $5.36 | $5.50 | $5.30 | $5.41 | $5.41 | 81,692,580 |
| 2024-11-05 | $5.16 | $5.39 | $5.15 | $5.36 | $5.36 | 75,267,080 |
| 2024-11-04 | $5.04 | $5.17 | $5.03 | $5.16 | $5.16 | 33,653,650 |
| 2024-11-01 | $5.30 | $5.34 | $5.05 | $5.06 | $5.06 | 75,945,800 |
| 2024-10-31 | $5.26 | $5.36 | $5.18 | $5.32 | $5.32 | 72,573,460 |
| 2024-10-30 | $5.15 | $5.32 | $5.14 | $5.26 | $5.26 | 62,878,600 |
| 2024-10-29 | $5.35 | $5.36 | $5.17 | $5.18 | $5.18 | 60,637,150 |
| 2024-10-28 | $5.29 | $5.32 | $5.19 | $5.31 | $5.31 | 57,419,270 |
| 2024-10-25 | $5.07 | $5.25 | $5.05 | $5.25 | $5.25 | 58,233,200 |
| 2024-10-24 | $5.11 | $5.14 | $4.98 | $5.07 | $5.07 | 55,946,830 |
| 2024-10-23 | $5.19 | $5.24 | $5.13 | $5.17 | $5.17 | 54,464,990 |
| 2024-10-22 | $5.16 | $5.27 | $5.12 | $5.21 | $5.21 | 63,779,480 |
| 2024-10-21 | $5.06 | $5.28 | $5.05 | $5.18 | $5.18 | 87,190,740 |
| 2024-10-18 | $4.80 | $5.16 | $4.78 | $5.01 | $5.01 | 80,784,930 |
| 2024-10-17 | $4.88 | $4.93 | $4.81 | $4.82 | $4.82 | 45,531,830 |
| 2024-10-16 | $4.83 | $4.93 | $4.78 | $4.84 | $4.84 | 45,226,070 |
| 2024-10-15 | $5.00 | $5.08 | $4.89 | $4.90 | $4.90 | 51,178,810 |
| 2024-10-14 | $4.88 | $5.02 | $4.78 | $5.00 | $5.00 | 53,467,260 |
| 2024-10-11 | $5.17 | $5.20 | $4.78 | $4.84 | $4.84 | 64,682,600 |
| 2024-10-10 | $5.35 | $5.49 | $5.12 | $5.20 | $5.20 | 77,768,650 |
| 2024-10-09 | $5.70 | $5.85 | $5.26 | $5.27 | $5.27 | 131,652,620 |
| 2024-10-08 | $6.25 | $6.25 | $5.53 | $5.95 | $5.95 | 190,323,970 |
| 2024-09-30 | $4.78 | $5.29 | $4.75 | $5.25 | $5.25 | 137,138,550 |
| 2024-09-27 | $4.31 | $4.59 | $4.31 | $4.52 | $4.52 | 69,590,950 |
| 2024-09-26 | $4.13 | $4.27 | $4.11 | $4.26 | $4.26 | 43,755,170 |
| 2024-09-25 | $4.09 | $4.20 | $4.08 | $4.14 | $4.14 | 46,827,340 |
| 2024-09-24 | $3.96 | $4.07 | $3.93 | $4.06 | $4.06 | 34,816,860 |
| 2024-09-23 | $3.93 | $3.97 | $3.89 | $3.93 | $3.93 | 16,807,210 |
| 2024-09-20 | $3.97 | $3.98 | $3.90 | $3.91 | $3.91 | 20,238,500 |
| 2024-09-19 | $3.90 | $4.02 | $3.88 | $3.99 | $3.99 | 23,080,020 |
| 2024-09-18 | $3.92 | $3.95 | $3.82 | $3.87 | $3.87 | 18,180,760 |
| 2024-09-13 | $4.00 | $4.00 | $3.92 | $3.92 | $3.92 | 18,584,020 |
| 2024-09-12 | $4.00 | $4.05 | $3.98 | $3.98 | $3.98 | 18,813,150 |
| 2024-09-11 | $4.04 | $4.07 | $3.98 | $3.98 | $3.98 | 20,954,880 |
| 2024-09-10 | $4.05 | $4.09 | $3.97 | $4.07 | $4.07 | 23,921,830 |
| 2024-09-09 | $4.06 | $4.09 | $4.01 | $4.03 | $4.03 | 24,410,650 |
| 2024-09-06 | $4.15 | $4.16 | $4.06 | $4.06 | $4.06 | 30,527,400 |
| 2024-09-05 | $4.15 | $4.19 | $4.11 | $4.15 | $4.15 | 30,685,080 |
| 2024-09-04 | $4.17 | $4.20 | $4.11 | $4.13 | $4.13 | 38,457,290 |
| 2024-09-03 | $4.12 | $4.34 | $4.10 | $4.25 | $4.25 | 60,026,400 |
| 2024-09-02 | $4.29 | $4.29 | $4.10 | $4.11 | $4.11 | 51,929,400 |
| 2024-08-30 | $4.20 | $4.43 | $4.18 | $4.29 | $4.29 | 67,804,090 |
| 2024-08-29 | $4.05 | $4.23 | $4.04 | $4.19 | $4.19 | 51,510,580 |
| 2024-08-28 | $4.14 | $4.18 | $4.02 | $4.10 | $4.10 | 74,550,820 |
| 2024-08-27 | $4.49 | $4.54 | $4.26 | $4.26 | $4.26 | 76,076,110 |
| 2024-08-26 | $4.70 | $4.72 | $4.55 | $4.58 | $4.58 | 85,103,060 |
| 2024-08-23 | $4.66 | $4.98 | $4.48 | $4.77 | $4.77 | 124,494,690 |
| 2024-08-22 | $4.80 | $4.95 | $4.66 | $4.77 | $4.77 | 133,993,960 |
| 2024-08-21 | $4.80 | $4.91 | $4.55 | $4.67 | $4.67 | 132,916,660 |
| 2024-08-20 | $4.35 | $5.04 | $4.28 | $4.82 | $4.82 | 143,508,950 |
| 2024-08-19 | $4.46 | $4.48 | $4.32 | $4.34 | $4.34 | 37,431,380 |
| 2024-08-16 | $4.37 | $4.52 | $4.37 | $4.50 | $4.50 | 47,201,310 |
| 2024-08-15 | $4.25 | $4.44 | $4.22 | $4.36 | $4.36 | 38,797,310 |
| 2024-08-14 | $4.21 | $4.25 | $4.18 | $4.23 | $4.23 | 13,464,200 |
| 2024-08-13 | $4.17 | $4.24 | $4.16 | $4.22 | $4.22 | 12,196,500 |
| 2024-08-12 | $4.24 | $4.25 | $4.15 | $4.18 | $4.18 | 13,158,680 |
| 2024-08-09 | $4.25 | $4.29 | $4.22 | $4.25 | $4.25 | 14,479,700 |
| 2024-08-08 | $4.18 | $4.26 | $4.13 | $4.23 | $4.23 | 17,255,000 |
| 2024-08-07 | $4.20 | $4.23 | $4.17 | $4.18 | $4.18 | 15,201,040 |
| 2024-08-06 | $4.18 | $4.27 | $4.14 | $4.19 | $4.19 | 17,504,610 |
| 2024-08-05 | $4.25 | $4.33 | $4.15 | $4.16 | $4.16 | 21,314,500 |
| 2024-08-02 | $4.37 | $4.41 | $4.28 | $4.29 | $4.29 | 16,412,400 |
| 2024-08-01 | $4.34 | $4.43 | $4.32 | $4.40 | $4.40 | 21,619,730 |
| 2024-07-31 | $4.13 | $4.36 | $4.13 | $4.36 | $4.36 | 25,398,700 |
| 2024-07-30 | $4.10 | $4.17 | $4.08 | $4.15 | $4.15 | 13,703,580 |
| 2024-07-29 | $4.14 | $4.15 | $4.06 | $4.12 | $4.12 | 12,286,800 |
| 2024-07-26 | $4.02 | $4.12 | $4.02 | $4.10 | $4.10 | 15,381,280 |
| 2024-07-25 | $4.00 | $4.09 | $3.96 | $4.02 | $4.02 | 15,586,500 |
| 2024-07-24 | $4.11 | $4.13 | $4.02 | $4.02 | $4.02 | 17,972,250 |
| 2024-07-23 | $4.19 | $4.21 | $4.10 | $4.10 | $4.10 | 18,569,100 |
| 2024-07-22 | $4.26 | $4.26 | $4.17 | $4.20 | $4.20 | 16,483,200 |
| 2024-07-19 | $4.21 | $4.29 | $4.20 | $4.24 | $4.24 | 16,814,720 |
| 2024-07-18 | $4.25 | $4.27 | $4.16 | $4.24 | $4.24 | 17,290,960 |
| 2024-07-17 | $4.34 | $4.36 | $4.26 | $4.27 | $4.27 | 14,329,000 |
| 2024-07-16 | $4.31 | $4.38 | $4.27 | $4.35 | $4.35 | 15,446,430 |
| 2024-07-15 | $4.41 | $4.44 | $4.29 | $4.31 | $4.31 | 15,582,120 |
| 2024-07-12 | $4.46 | $4.48 | $4.41 | $4.42 | $4.42 | 15,062,550 |
| 2024-07-11 | $4.37 | $4.48 | $4.33 | $4.48 | $4.48 | 24,745,040 |
| 2024-07-10 | $4.25 | $4.35 | $4.23 | $4.29 | $4.29 | 18,962,380 |
| 2024-07-09 | $4.10 | $4.27 | $4.08 | $4.25 | $4.25 | 22,739,230 |
| 2024-07-08 | $4.24 | $4.24 | $4.10 | $4.13 | $4.13 | 19,352,100 |
| 2024-07-05 | $4.25 | $4.28 | $4.18 | $4.24 | $4.24 | 20,858,900 |
| 2024-07-04 | $4.40 | $4.43 | $4.25 | $4.27 | $4.27 | 16,525,200 |
| 2024-07-03 | $4.43 | $4.46 | $4.37 | $4.40 | $4.40 | 18,101,100 |
| 2024-07-02 | $4.45 | $4.50 | $4.41 | $4.44 | $4.44 | 16,989,890 |
| 2024-07-01 | $4.54 | $4.55 | $4.40 | $4.45 | $4.45 | 20,733,950 |
| 2024-06-28 | $4.45 | $4.63 | $4.40 | $4.50 | $4.50 | 27,216,760 |
| 2024-06-27 | $4.49 | $4.53 | $4.41 | $4.42 | $4.42 | 18,412,890 |
| 2024-06-26 | $4.29 | $4.49 | $4.22 | $4.48 | $4.48 | 21,190,880 |
| 2024-06-25 | $4.48 | $4.50 | $4.25 | $4.29 | $4.29 | 27,664,140 |
| 2024-06-24 | $4.64 | $4.66 | $4.45 | $4.46 | $4.46 | 22,474,700 |
| 2024-06-21 | $4.69 | $4.70 | $4.62 | $4.65 | $4.65 | 18,221,670 |
| 2024-06-20 | $4.80 | $4.83 | $4.70 | $4.71 | $4.71 | 15,795,850 |
| 2024-06-19 | $4.84 | $4.86 | $4.78 | $4.82 | $4.82 | 15,120,640 |
| 2024-06-18 | $4.78 | $4.84 | $4.76 | $4.83 | $4.83 | 16,915,810 |
| 2024-06-17 | $4.72 | $4.80 | $4.69 | $4.77 | $4.77 | 18,784,900 |
| 2024-06-14 | $4.70 | $4.74 | $4.63 | $4.72 | $4.72 | 20,852,130 |
| 2024-06-13 | $4.74 | $4.76 | $4.69 | $4.72 | $4.72 | 18,215,370 |
| 2024-06-12 | $4.68 | $4.78 | $4.66 | $4.74 | $4.74 | 21,294,660 |
| 2024-06-11 | $4.57 | $4.68 | $4.53 | $4.67 | $4.67 | 19,705,700 |
| 2024-06-07 | $4.59 | $4.65 | $4.53 | $4.60 | $4.60 | 19,339,400 |
| 2024-06-06 | $4.74 | $4.81 | $4.51 | $4.53 | $4.53 | 32,652,110 |
| 2024-06-05 | $4.70 | $4.74 | $4.64 | $4.64 | $4.64 | 15,973,350 |
| 2024-06-04 | $4.74 | $4.75 | $4.62 | $4.69 | $4.69 | 20,723,920 |
| 2024-06-03 | $4.83 | $4.84 | $4.70 | $4.74 | $4.74 | 18,809,160 |
| 2024-05-31 | $4.76 | $4.86 | $4.73 | $4.82 | $4.82 | 19,918,440 |
| 2024-05-30 | $4.70 | $4.77 | $4.65 | $4.72 | $4.72 | 17,024,220 |
| 2024-05-29 | $4.74 | $4.82 | $4.69 | $4.73 | $4.73 | 18,371,210 |
| 2024-05-28 | $4.76 | $4.83 | $4.70 | $4.77 | $4.77 | 19,825,500 |
| 2024-05-27 | $4.80 | $4.82 | $4.65 | $4.79 | $4.79 | 25,796,650 |
| 2024-05-24 | $4.86 | $4.96 | $4.75 | $4.76 | $4.76 | 35,259,410 |
| 2024-05-23 | $5.12 | $5.18 | $4.89 | $4.92 | $4.92 | 53,840,790 |
| 2024-05-22 | $4.99 | $5.10 | $4.98 | $5.10 | $5.10 | 39,848,610 |
| 2024-05-21 | $4.96 | $5.08 | $4.93 | $5.03 | $5.03 | 38,839,920 |
| 2024-05-20 | $5.09 | $5.14 | $4.95 | $5.01 | $5.01 | 56,952,200 |
| 2024-05-17 | $4.77 | $4.98 | $4.76 | $4.97 | $4.97 | 27,523,160 |
| 2024-05-16 | $4.75 | $4.82 | $4.75 | $4.77 | $4.77 | 15,461,490 |
| 2024-05-15 | $4.80 | $4.82 | $4.74 | $4.74 | $4.74 | 11,537,570 |
| 2024-05-14 | $4.85 | $4.92 | $4.80 | $4.82 | $4.82 | 13,947,400 |
| 2024-05-13 | $4.88 | $4.91 | $4.75 | $4.82 | $4.82 | 13,212,140 |
| 2024-05-10 | $5.00 | $5.03 | $4.88 | $4.90 | $4.90 | 14,931,250 |
| 2024-05-09 | $4.93 | $5.02 | $4.92 | $5.00 | $5.00 | 14,563,150 |
| 2024-05-08 | $5.02 | $5.03 | $4.91 | $4.92 | $4.92 | 15,443,400 |
| 2024-05-07 | $5.04 | $5.08 | $4.98 | $5.03 | $5.03 | 17,960,110 |
| 2024-05-06 | $5.06 | $5.12 | $5.03 | $5.03 | $5.03 | 19,784,780 |
| 2024-04-30 | $5.02 | $5.04 | $4.96 | $5.01 | $5.01 | 15,605,690 |
| 2024-04-29 | $4.86 | $5.03 | $4.86 | $5.02 | $5.02 | 24,020,250 |
| 2024-04-26 | $4.68 | $4.90 | $4.68 | $4.89 | $4.89 | 27,879,270 |
| 2024-04-25 | $4.68 | $4.77 | $4.65 | $4.70 | $4.70 | 17,354,560 |
| 2024-04-24 | $4.61 | $4.70 | $4.58 | $4.69 | $4.69 | 12,367,580 |
| 2024-04-23 | $4.62 | $4.66 | $4.58 | $4.61 | $4.61 | 13,012,900 |
| 2024-04-22 | $4.60 | $4.70 | $4.53 | $4.60 | $4.60 | 17,352,870 |
| 2024-04-19 | $4.69 | $4.73 | $4.61 | $4.64 | $4.64 | 16,381,090 |
| 2024-04-18 | $4.76 | $4.77 | $4.64 | $4.69 | $4.69 | 24,395,300 |
| 2024-04-17 | $4.52 | $4.75 | $4.50 | $4.74 | $4.74 | 25,562,020 |
| 2024-04-16 | $4.62 | $4.71 | $4.46 | $4.46 | $4.46 | 30,379,520 |
| 2024-04-15 | $4.62 | $4.80 | $4.56 | $4.67 | $4.67 | 31,897,280 |
| 2024-04-12 | $4.91 | $4.93 | $4.66 | $4.66 | $4.66 | 43,789,270 |
| 2024-04-11 | $4.89 | $4.99 | $4.88 | $4.89 | $4.89 | 17,268,610 |
| 2024-04-10 | $5.05 | $5.09 | $4.91 | $4.95 | $4.95 | 17,965,700 |
| 2024-04-09 | $5.05 | $5.09 | $5.02 | $5.08 | $5.08 | 12,972,250 |
| 2024-04-08 | $5.15 | $5.15 | $5.03 | $5.03 | $5.03 | 16,368,410 |
| 2024-04-03 | $5.20 | $5.21 | $5.10 | $5.14 | $5.14 | 16,042,300 |
| 2024-04-02 | $5.31 | $5.32 | $5.19 | $5.21 | $5.21 | 19,098,480 |
| 2024-04-01 | $5.15 | $5.31 | $5.14 | $5.28 | $5.28 | 23,367,340 |
| 2024-03-29 | $5.07 | $5.12 | $5.03 | $5.12 | $5.12 | 16,009,680 |
| 2024-03-28 | $4.92 | $5.14 | $4.91 | $5.07 | $5.07 | 23,211,410 |
| 2024-03-27 | $5.10 | $5.12 | $4.90 | $4.90 | $4.90 | 22,734,930 |
| 2024-03-26 | $5.18 | $5.22 | $5.05 | $5.09 | $5.09 | 22,043,870 |
| 2024-03-25 | $5.33 | $5.35 | $5.14 | $5.14 | $5.14 | 23,873,860 |
| 2024-03-22 | $5.42 | $5.43 | $5.28 | $5.32 | $5.32 | 23,167,870 |
| 2024-03-21 | $5.45 | $5.51 | $5.38 | $5.40 | $5.40 | 22,883,790 |
| 2024-03-20 | $5.42 | $5.45 | $5.36 | $5.42 | $5.42 | 19,964,130 |
| 2024-03-19 | $5.40 | $5.47 | $5.36 | $5.42 | $5.42 | 29,630,040 |
| 2024-03-18 | $5.38 | $5.40 | $5.33 | $5.40 | $5.40 | 23,345,000 |
| 2024-03-15 | $5.28 | $5.38 | $5.24 | $5.35 | $5.35 | 20,673,120 |
| 2024-03-14 | $5.34 | $5.39 | $5.23 | $5.28 | $5.28 | 21,079,950 |
| 2024-03-13 | $5.38 | $5.42 | $5.33 | $5.37 | $5.37 | 19,516,080 |
| 2024-03-12 | $5.37 | $5.44 | $5.32 | $5.36 | $5.36 | 25,443,020 |
| 2024-03-11 | $5.24 | $5.34 | $5.21 | $5.33 | $5.33 | 18,576,220 |
| 2024-03-08 | $5.25 | $5.28 | $5.18 | $5.26 | $5.26 | 16,260,800 |
| 2024-03-07 | $5.35 | $5.36 | $5.23 | $5.23 | $5.23 | 19,644,960 |
| 2024-03-06 | $5.33 | $5.42 | $5.26 | $5.32 | $5.32 | 20,799,610 |
| 2024-03-05 | $5.34 | $5.42 | $5.31 | $5.35 | $5.35 | 26,512,360 |
| 2024-03-04 | $5.44 | $5.45 | $5.30 | $5.38 | $5.38 | 23,267,250 |
| 2024-03-01 | $5.33 | $5.43 | $5.28 | $5.42 | $5.42 | 32,548,880 |
| 2024-02-29 | $5.11 | $5.33 | $5.10 | $5.31 | $5.31 | 31,451,440 |
| 2024-02-28 | $5.40 | $5.43 | $5.09 | $5.10 | $5.10 | 42,470,240 |
| 2024-02-27 | $5.22 | $5.37 | $5.18 | $5.37 | $5.37 | 27,383,440 |
| 2024-02-26 | $5.20 | $5.30 | $5.12 | $5.22 | $5.22 | 31,788,860 |
| 2024-02-23 | $5.14 | $5.18 | $5.05 | $5.17 | $5.17 | 28,297,260 |
| 2024-02-22 | $5.10 | $5.14 | $5.04 | $5.11 | $5.11 | 23,188,440 |
| 2024-02-21 | $5.07 | $5.21 | $5.01 | $5.08 | $5.08 | 28,067,530 |
| 2024-02-20 | $5.09 | $5.13 | $5.00 | $5.09 | $5.09 | 21,345,600 |
| 2024-02-19 | $5.30 | $5.30 | $5.01 | $5.09 | $5.09 | 41,097,070 |
| 2024-02-08 | $5.02 | $5.42 | $4.98 | $5.17 | $5.17 | 61,091,260 |
| 2024-02-07 | $4.64 | $5.03 | $4.60 | $5.02 | $5.02 | 67,498,190 |
| 2024-02-06 | $4.03 | $4.64 | $4.00 | $4.64 | $4.64 | 52,715,230 |
| 2024-02-05 | $4.26 | $4.30 | $3.86 | $4.04 | $4.04 | 45,358,250 |
| 2024-02-02 | $4.50 | $4.59 | $4.15 | $4.31 | $4.31 | 30,548,990 |
| 2024-02-01 | $4.48 | $4.63 | $4.42 | $4.50 | $4.50 | 21,156,500 |
| 2024-01-31 | $4.70 | $4.77 | $4.48 | $4.52 | $4.52 | 29,354,230 |
| 2024-01-30 | $4.86 | $4.93 | $4.72 | $4.75 | $4.75 | 16,994,270 |
| 2024-01-29 | $5.02 | $5.06 | $4.88 | $4.90 | $4.90 | 17,850,540 |
| 2024-01-26 | $5.06 | $5.09 | $4.99 | $5.01 | $5.01 | 17,761,720 |
| 2024-01-25 | $4.88 | $5.06 | $4.83 | $5.06 | $5.06 | 21,394,280 |
| 2024-01-24 | $4.82 | $4.89 | $4.69 | $4.88 | $4.88 | 21,667,500 |
| 2024-01-23 | $4.76 | $4.85 | $4.66 | $4.80 | $4.80 | 24,622,660 |
| 2024-01-22 | $5.03 | $5.07 | $4.70 | $4.76 | $4.76 | 28,534,860 |
| 2024-01-19 | $5.08 | $5.12 | $5.03 | $5.05 | $5.05 | 14,655,980 |
| 2024-01-18 | $5.00 | $5.11 | $4.94 | $5.09 | $5.09 | 31,881,000 |
| 2024-01-17 | $5.26 | $5.28 | $5.12 | $5.12 | $5.12 | 15,662,670 |
| 2024-01-16 | $5.31 | $5.33 | $5.20 | $5.26 | $5.26 | 23,518,730 |
| 2024-01-15 | $5.35 | $5.39 | $5.31 | $5.32 | $5.32 | 20,001,270 |
| 2024-01-12 | $5.46 | $5.47 | $5.36 | $5.38 | $5.38 | 19,951,440 |
| 2024-01-11 | $5.38 | $5.49 | $5.37 | $5.45 | $5.45 | 20,306,220 |
| 2024-01-10 | $5.46 | $5.46 | $5.31 | $5.36 | $5.36 | 20,179,510 |
| 2024-01-09 | $5.53 | $5.57 | $5.41 | $5.46 | $5.46 | 26,339,300 |
| 2024-01-08 | $5.67 | $5.67 | $5.49 | $5.49 | $5.49 | 23,838,510 |
| 2024-01-05 | $5.78 | $5.83 | $5.65 | $5.67 | $5.67 | 21,981,820 |
| 2024-01-04 | $5.84 | $5.87 | $5.72 | $5.76 | $5.76 | 23,535,600 |
| 2024-01-03 | $5.95 | $6.03 | $5.81 | $5.86 | $5.86 | 32,077,300 |
| 2024-01-02 | $6.06 | $6.12 | $5.95 | $5.99 | $5.99 | 37,905,180 |
| 2024-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-29 | $5.72 | $6.02 | $5.72 | $6.00 | $6.00 | 42,968,340 |
| 2023-12-28 | $5.67 | $5.77 | $5.62 | $5.72 | $5.72 | 19,429,100 |
| 2023-12-27 | $5.57 | $5.71 | $5.56 | $5.67 | $5.67 | 18,479,480 |
| 2023-12-26 | $5.63 | $5.64 | $5.53 | $5.57 | $5.57 | 12,161,700 |
| 2023-12-25 | $5.63 | $5.69 | $5.57 | $5.60 | $5.60 | 11,833,760 |
| 2023-12-22 | $5.71 | $5.76 | $5.62 | $5.65 | $5.65 | 20,222,010 |
| 2023-12-21 | $5.76 | $5.76 | $5.59 | $5.72 | $5.72 | 21,150,670 |
| 2023-12-20 | $5.76 | $5.82 | $5.69 | $5.71 | $5.71 | 17,394,500 |
| 2023-12-19 | $5.68 | $5.75 | $5.68 | $5.73 | $5.73 | 13,402,800 |
| 2023-12-18 | $5.77 | $5.79 | $5.67 | $5.70 | $5.70 | 18,525,820 |
| 2023-12-15 | $5.86 | $5.91 | $5.79 | $5.79 | $5.79 | 15,884,660 |
| 2023-12-14 | $5.91 | $5.93 | $5.84 | $5.84 | $5.84 | 14,603,000 |
| 2023-12-13 | $5.93 | $5.94 | $5.86 | $5.88 | $5.88 | 13,786,490 |
| 2023-12-12 | $5.94 | $5.97 | $5.91 | $5.95 | $5.95 | 14,590,770 |
| 2023-12-11 | $5.88 | $5.96 | $5.78 | $5.94 | $5.94 | 19,092,480 |
| 2023-12-08 | $5.89 | $5.94 | $5.85 | $5.88 | $5.88 | 20,723,510 |
| 2023-12-07 | $5.86 | $5.93 | $5.82 | $5.87 | $5.87 | 16,494,250 |
| 2023-12-06 | $5.89 | $5.94 | $5.82 | $5.88 | $5.88 | 20,237,580 |
| 2023-12-05 | $6.04 | $6.06 | $5.89 | $5.89 | $5.89 | 25,917,050 |
| 2023-12-04 | $6.08 | $6.12 | $6.05 | $6.07 | $6.07 | 16,136,800 |
| 2023-12-01 | $6.04 | $6.12 | $6.01 | $6.11 | $6.11 | 16,378,900 |
| 2023-11-30 | $6.12 | $6.14 | $6.01 | $6.05 | $6.05 | 19,837,250 |
| 2023-11-29 | $6.15 | $6.23 | $6.12 | $6.13 | $6.13 | 14,462,400 |
| 2023-11-28 | $6.11 | $6.24 | $6.10 | $6.17 | $6.17 | 17,327,390 |
| 2023-11-27 | $6.08 | $6.16 | $6.08 | $6.12 | $6.12 | 16,409,400 |
| 2023-11-24 | $6.21 | $6.22 | $6.08 | $6.11 | $6.11 | 17,561,500 |
| 2023-11-23 | $6.12 | $6.24 | $6.08 | $6.23 | $6.23 | 23,394,950 |
| 2023-11-22 | $6.19 | $6.23 | $6.12 | $6.12 | $6.12 | 19,136,360 |
| 2023-11-21 | $6.31 | $6.31 | $6.20 | $6.21 | $6.21 | 25,421,480 |
| 2023-11-20 | $6.29 | $6.33 | $6.26 | $6.29 | $6.29 | 19,935,830 |
| 2023-11-17 | $6.25 | $6.32 | $6.23 | $6.29 | $6.29 | 15,789,600 |
| 2023-11-16 | $6.28 | $6.34 | $6.25 | $6.26 | $6.26 | 14,960,950 |
| 2023-11-15 | $6.38 | $6.38 | $6.29 | $6.31 | $6.31 | 18,640,930 |
| 2023-11-14 | $6.31 | $6.38 | $6.29 | $6.33 | $6.33 | 17,749,950 |
| 2023-11-13 | $6.29 | $6.35 | $6.26 | $6.31 | $6.31 | 18,221,770 |
| 2023-11-10 | $6.22 | $6.34 | $6.20 | $6.28 | $6.28 | 22,634,200 |
| 2023-11-09 | $6.33 | $6.35 | $6.21 | $6.24 | $6.24 | 22,748,330 |
| 2023-11-08 | $6.37 | $6.38 | $6.29 | $6.34 | $6.34 | 22,633,170 |
| 2023-11-07 | $6.27 | $6.40 | $6.25 | $6.37 | $6.37 | 25,127,590 |
| 2023-11-06 | $6.20 | $6.31 | $6.19 | $6.29 | $6.29 | 26,643,800 |
| 2023-11-03 | $6.01 | $6.21 | $6.01 | $6.17 | $6.17 | 28,508,430 |
| 2023-11-02 | $6.10 | $6.14 | $6.01 | $6.01 | $6.01 | 21,084,550 |
| 2023-11-01 | $6.14 | $6.19 | $6.09 | $6.10 | $6.10 | 20,496,570 |
| 2023-10-31 | $6.16 | $6.24 | $6.11 | $6.13 | $6.13 | 25,591,010 |
| 2023-10-30 | $6.02 | $6.22 | $6.01 | $6.19 | $6.19 | 56,355,540 |
| 2023-10-27 | $6.30 | $6.31 | $5.91 | $6.08 | $6.08 | 83,066,020 |
| 2023-10-26 | $6.18 | $6.41 | $6.15 | $6.40 | $6.40 | 23,571,510 |
| 2023-10-25 | $6.14 | $6.24 | $6.12 | $6.22 | $6.22 | 18,266,670 |
| 2023-10-24 | $6.12 | $6.19 | $5.96 | $6.10 | $6.10 | 29,140,400 |
| 2023-10-23 | $6.25 | $6.27 | $6.08 | $6.11 | $6.11 | 21,366,680 |
| 2023-10-20 | $6.39 | $6.45 | $6.25 | $6.27 | $6.27 | 19,338,000 |
| 2023-10-19 | $6.43 | $6.56 | $6.39 | $6.39 | $6.39 | 20,069,080 |
| 2023-10-18 | $6.53 | $6.55 | $6.44 | $6.46 | $6.46 | 18,055,150 |
| 2023-10-17 | $6.59 | $6.62 | $6.47 | $6.58 | $6.58 | 24,107,610 |
| 2023-10-16 | $6.66 | $6.68 | $6.52 | $6.57 | $6.57 | 23,524,360 |
| 2023-10-13 | $6.65 | $6.73 | $6.63 | $6.67 | $6.67 | 24,653,460 |
| 2023-10-12 | $6.67 | $6.71 | $6.64 | $6.67 | $6.67 | 22,638,560 |
| 2023-10-11 | $6.59 | $6.70 | $6.57 | $6.67 | $6.67 | 29,597,170 |
| 2023-10-10 | $6.59 | $6.63 | $6.54 | $6.60 | $6.60 | 21,997,950 |
| 2023-10-09 | $6.58 | $6.60 | $6.50 | $6.58 | $6.58 | 19,868,320 |
| 2023-09-28 | $6.39 | $6.56 | $6.39 | $6.53 | $6.53 | 22,286,770 |
| 2023-09-27 | $6.40 | $6.44 | $6.35 | $6.39 | $6.39 | 16,378,740 |
| 2023-09-26 | $6.43 | $6.46 | $6.38 | $6.41 | $6.41 | 11,347,280 |
| 2023-09-25 | $6.50 | $6.53 | $6.40 | $6.44 | $6.44 | 14,067,890 |
| 2023-09-22 | $6.35 | $6.49 | $6.30 | $6.48 | $6.48 | 17,889,010 |
| 2023-09-21 | $6.31 | $6.37 | $6.28 | $6.33 | $6.33 | 17,353,210 |
| 2023-09-20 | $6.34 | $6.39 | $6.31 | $6.32 | $6.32 | 14,725,820 |
| 2023-09-19 | $6.47 | $6.48 | $6.34 | $6.37 | $6.37 | 15,887,250 |
| 2023-09-18 | $6.46 | $6.54 | $6.44 | $6.48 | $6.48 | 19,185,220 |
| 2023-09-15 | $6.55 | $6.57 | $6.47 | $6.51 | $6.51 | 19,431,220 |
| 2023-09-14 | $6.60 | $6.60 | $6.48 | $6.53 | $6.53 | 18,167,900 |
| 2023-09-13 | $6.66 | $6.69 | $6.53 | $6.58 | $6.58 | 28,068,900 |
| 2023-09-12 | $6.66 | $6.69 | $6.63 | $6.67 | $6.67 | 23,351,440 |
| 2023-09-11 | $6.58 | $6.68 | $6.57 | $6.65 | $6.65 | 32,275,700 |
| 2023-09-08 | $6.50 | $6.58 | $6.48 | $6.54 | $6.54 | 25,094,370 |
| 2023-09-07 | $6.57 | $6.60 | $6.50 | $6.53 | $6.53 | 26,305,550 |
| 2023-09-06 | $6.45 | $6.56 | $6.43 | $6.55 | $6.55 | 23,758,470 |
| 2023-09-05 | $6.42 | $6.50 | $6.39 | $6.47 | $6.47 | 22,367,310 |
| 2023-09-04 | $6.33 | $6.42 | $6.30 | $6.42 | $6.42 | 20,617,110 |
| 2023-09-01 | $6.32 | $6.35 | $6.25 | $6.29 | $6.29 | 14,730,100 |
| 2023-08-31 | $6.29 | $6.32 | $6.23 | $6.29 | $6.29 | 15,518,840 |
| 2023-08-30 | $6.24 | $6.33 | $6.21 | $6.27 | $6.27 | 23,226,880 |
| 2023-08-29 | $5.99 | $6.22 | $5.98 | $6.19 | $6.19 | 23,804,810 |
| 2023-08-28 | $6.20 | $6.28 | $5.96 | $5.99 | $5.99 | 22,478,560 |
| 2023-08-25 | $5.98 | $6.01 | $5.87 | $5.90 | $5.90 | 14,031,420 |
| 2023-08-24 | $6.07 | $6.09 | $5.95 | $5.99 | $5.99 | 12,597,700 |
| 2023-08-23 | $6.14 | $6.14 | $6.02 | $6.03 | $6.03 | 12,013,820 |
| 2023-08-22 | $6.14 | $6.21 | $6.02 | $6.16 | $6.16 | 15,638,130 |
| 2023-08-21 | $6.19 | $6.24 | $6.12 | $6.12 | $6.12 | 11,636,100 |
| 2023-08-18 | $6.26 | $6.28 | $6.15 | $6.16 | $6.16 | 10,226,250 |
| 2023-08-17 | $6.16 | $6.26 | $6.13 | $6.26 | $6.26 | 11,460,460 |
| 2023-08-16 | $6.25 | $6.28 | $6.17 | $6.17 | $6.17 | 13,601,150 |
| 2023-08-15 | $6.28 | $6.33 | $6.22 | $6.28 | $6.28 | 12,891,030 |
| 2023-08-14 | $6.30 | $6.34 | $6.23 | $6.30 | $6.30 | 20,985,470 |
| 2023-08-11 | $6.50 | $6.54 | $6.34 | $6.34 | $6.34 | 20,160,980 |
| 2023-08-10 | $6.53 | $6.57 | $6.49 | $6.53 | $6.53 | 13,884,950 |
| 2023-08-09 | $6.63 | $6.63 | $6.53 | $6.55 | $6.55 | 16,100,200 |
| 2023-08-08 | $6.68 | $6.70 | $6.61 | $6.65 | $6.65 | 12,709,400 |
| 2023-08-07 | $6.69 | $6.71 | $6.66 | $6.69 | $6.69 | 16,501,500 |
| 2023-08-04 | $6.66 | $6.72 | $6.64 | $6.69 | $6.69 | 25,547,980 |
| 2023-08-03 | $6.59 | $6.67 | $6.58 | $6.62 | $6.62 | 14,687,180 |
| 2023-08-02 | $6.63 | $6.71 | $6.59 | $6.63 | $6.63 | 21,022,440 |
| 2023-08-01 | $6.66 | $6.74 | $6.60 | $6.69 | $6.69 | 43,685,280 |
| 2023-07-31 | $6.44 | $6.53 | $6.43 | $6.49 | $6.49 | 13,893,770 |
| 2023-07-28 | $6.35 | $6.45 | $6.32 | $6.42 | $6.42 | 12,699,400 |
| 2023-07-27 | $6.44 | $6.46 | $6.36 | $6.36 | $6.36 | 11,919,580 |
| 2023-07-26 | $6.51 | $6.52 | $6.42 | $6.44 | $6.44 | 12,495,710 |
| 2023-07-25 | $6.50 | $6.57 | $6.47 | $6.53 | $6.53 | 14,231,910 |
| 2023-07-24 | $6.40 | $6.52 | $6.34 | $6.43 | $6.43 | 10,583,130 |
| 2023-07-21 | $6.47 | $6.55 | $6.38 | $6.40 | $6.40 | 13,129,180 |
| 2023-07-20 | $6.59 | $6.61 | $6.46 | $6.47 | $6.47 | 18,641,400 |
| 2023-07-19 | $6.57 | $6.67 | $6.54 | $6.59 | $6.59 | 16,881,850 |
| 2023-07-18 | $6.60 | $6.65 | $6.57 | $6.59 | $6.59 | 15,962,400 |
| 2023-07-17 | $6.62 | $6.69 | $6.56 | $6.61 | $6.61 | 26,487,770 |
| 2023-07-14 | $6.40 | $6.79 | $6.38 | $6.68 | $6.68 | 62,375,730 |
| 2023-07-13 | $6.29 | $6.41 | $6.28 | $6.40 | $6.40 | 18,909,490 |
| 2023-07-12 | $6.42 | $6.47 | $6.26 | $6.26 | $6.26 | 27,214,430 |
| 2023-07-11 | $6.41 | $6.48 | $6.38 | $6.44 | $6.44 | 13,766,750 |
| 2023-07-10 | $6.48 | $6.50 | $6.39 | $6.41 | $6.41 | 16,565,870 |
| 2023-07-07 | $6.46 | $6.52 | $6.38 | $6.45 | $6.45 | 19,992,430 |
| 2023-07-06 | $6.47 | $6.62 | $6.43 | $6.49 | $6.49 | 21,207,880 |
| 2023-07-05 | $6.54 | $6.58 | $6.45 | $6.47 | $6.47 | 21,293,850 |
| 2023-07-04 | $6.56 | $6.64 | $6.53 | $6.57 | $6.57 | 24,338,530 |
| 2023-07-03 | $6.57 | $6.65 | $6.51 | $6.53 | $6.53 | 23,450,890 |
| 2023-06-30 | $6.51 | $6.58 | $6.45 | $6.53 | $6.53 | 21,127,610 |
| 2023-06-29 | $6.38 | $6.58 | $6.37 | $6.53 | $6.53 | 26,681,730 |
| 2023-06-28 | $6.50 | $6.52 | $6.32 | $6.42 | $6.42 | 31,900,960 |
| 2023-06-27 | $6.56 | $6.57 | $6.50 | $6.51 | $6.51 | 27,252,560 |
| 2023-06-26 | $6.68 | $6.76 | $6.48 | $6.51 | $6.51 | 43,097,110 |
| 2023-06-21 | $7.04 | $7.05 | $6.73 | $6.73 | $6.73 | 54,300,380 |
| 2023-06-20 | $7.13 | $7.15 | $7.00 | $7.01 | $7.01 | 57,384,810 |
| 2023-06-19 | $7.17 | $7.17 | $6.99 | $7.10 | $7.10 | 66,943,180 |
| 2023-06-16 | $6.86 | $7.00 | $6.80 | $6.98 | $6.98 | 51,273,500 |
| 2023-06-15 | $6.85 | $6.95 | $6.79 | $6.86 | $6.86 | 34,276,930 |
| 2023-06-14 | $6.88 | $6.94 | $6.81 | $6.83 | $6.83 | 40,126,120 |
| 2023-06-13 | $6.95 | $6.95 | $6.84 | $6.89 | $6.89 | 41,471,430 |
| 2023-06-12 | $6.92 | $7.04 | $6.88 | $6.90 | $6.90 | 65,173,760 |
| 2023-06-09 | $6.73 | $7.33 | $6.53 | $7.06 | $7.06 | 130,338,820 |
| 2023-06-08 | $6.86 | $6.92 | $6.61 | $6.79 | $6.79 | 63,601,370 |
| 2023-06-07 | $6.55 | $6.88 | $6.55 | $6.85 | $6.85 | 56,808,570 |
| 2023-06-06 | $6.72 | $6.74 | $6.52 | $6.54 | $6.54 | 30,949,200 |
| 2023-06-05 | $6.77 | $6.79 | $6.71 | $6.75 | $6.75 | 19,437,220 |
| 2023-06-02 | $6.85 | $6.88 | $6.73 | $6.73 | $6.73 | 32,401,600 |
| 2023-06-01 | $6.84 | $6.90 | $6.78 | $6.85 | $6.85 | 32,880,310 |
| 2023-05-31 | $6.77 | $6.89 | $6.74 | $6.87 | $6.87 | 36,736,800 |
| 2023-05-30 | $6.70 | $6.82 | $6.52 | $6.80 | $6.80 | 30,550,250 |
| 2023-05-29 | $6.71 | $6.78 | $6.67 | $6.71 | $6.71 | 17,785,920 |
| 2023-05-26 | $6.67 | $6.68 | $6.60 | $6.67 | $6.67 | 13,346,920 |
| 2023-05-25 | $6.60 | $6.73 | $6.54 | $6.66 | $6.66 | 22,976,700 |
| 2023-05-24 | $6.62 | $6.72 | $6.45 | $6.59 | $6.59 | 27,363,780 |
| 2023-05-23 | $6.70 | $6.74 | $6.58 | $6.65 | $6.65 | 21,709,000 |
| 2023-05-22 | $6.86 | $6.86 | $6.65 | $6.68 | $6.68 | 36,617,100 |
| 2023-05-19 | $6.72 | $6.90 | $6.68 | $6.84 | $6.84 | 40,554,570 |
| 2023-05-18 | $6.67 | $6.84 | $6.63 | $6.75 | $6.75 | 28,893,600 |
| 2023-05-17 | $6.68 | $6.76 | $6.60 | $6.67 | $6.67 | 25,093,490 |
| 2023-05-16 | $6.76 | $6.82 | $6.66 | $6.73 | $6.73 | 27,960,060 |
| 2023-05-15 | $6.59 | $6.83 | $6.47 | $6.79 | $6.79 | 33,118,750 |
| 2023-05-12 | $6.62 | $6.80 | $6.57 | $6.59 | $6.59 | 28,296,140 |
| 2023-05-11 | $6.47 | $6.76 | $6.44 | $6.68 | $6.68 | 41,239,930 |
| 2023-05-10 | $6.43 | $6.51 | $6.38 | $6.43 | $6.43 | 17,074,940 |
| 2023-05-09 | $6.52 | $6.59 | $6.42 | $6.43 | $6.43 | 24,433,300 |
| 2023-05-08 | $6.48 | $6.55 | $6.44 | $6.53 | $6.49 | 30,317,350 |
| 2023-05-05 | $6.36 | $6.58 | $6.24 | $6.49 | $6.45 | 50,666,260 |
| 2023-05-04 | $6.33 | $6.39 | $6.27 | $6.34 | $6.30 | 23,163,560 |
| 2023-05-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.29 | 0 |
| 2023-05-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.29 | 0 |
| 2023-04-28 | $6.18 | $6.34 | $6.17 | $6.33 | $6.29 | 24,334,780 |
| 2023-04-27 | $6.30 | $6.32 | $6.18 | $6.21 | $6.17 | 22,189,040 |
| 2023-04-26 | $6.23 | $6.42 | $6.17 | $6.31 | $6.27 | 31,510,000 |
| 2023-04-25 | $6.50 | $6.50 | $6.27 | $6.38 | $6.34 | 28,886,460 |
| 2023-04-24 | $6.50 | $6.61 | $6.40 | $6.49 | $6.45 | 31,017,930 |
| 2023-04-21 | $6.90 | $6.92 | $6.50 | $6.52 | $6.48 | 53,675,580 |
| 2023-04-20 | $6.94 | $7.05 | $6.91 | $6.93 | $6.89 | 26,943,690 |
| 2023-04-19 | $6.82 | $7.10 | $6.81 | $6.96 | $6.92 | 49,278,390 |
| 2023-04-18 | $6.91 | $6.93 | $6.76 | $6.81 | $6.77 | 33,822,080 |
| 2023-04-17 | $6.77 | $7.01 | $6.73 | $6.94 | $6.90 | 51,464,540 |
| 2023-04-14 | $6.77 | $6.79 | $6.60 | $6.77 | $6.73 | 32,663,030 |
| 2023-04-13 | $6.93 | $6.93 | $6.72 | $6.73 | $6.69 | 37,374,420 |
| 2023-04-12 | $6.91 | $6.97 | $6.84 | $6.93 | $6.89 | 25,875,250 |
| 2023-04-11 | $6.94 | $6.99 | $6.85 | $6.91 | $6.87 | 38,112,060 |
| 2023-04-10 | $7.04 | $7.11 | $6.95 | $6.96 | $6.92 | 34,028,760 |
| 2023-04-07 | $7.03 | $7.07 | $6.94 | $7.02 | $6.98 | 36,268,400 |
| 2023-04-06 | $6.90 | $7.13 | $6.89 | $7.08 | $7.04 | 52,698,100 |
| 2023-04-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.92 | 0 |
| 2023-04-04 | $6.96 | $7.02 | $6.87 | $6.96 | $6.92 | 40,643,220 |
| 2023-04-03 | $6.84 | $7.02 | $6.81 | $6.98 | $6.94 | 40,607,330 |
| 2023-03-31 | $6.72 | $6.81 | $6.62 | $6.81 | $6.77 | 26,655,800 |
| 2023-03-30 | $6.78 | $6.83 | $6.65 | $6.72 | $6.68 | 19,756,700 |
| 2023-03-29 | $6.68 | $6.80 | $6.64 | $6.74 | $6.70 | 24,487,770 |
| 2023-03-28 | $6.86 | $6.90 | $6.67 | $6.68 | $6.64 | 43,260,730 |
| 2023-03-27 | $6.90 | $7.08 | $6.79 | $6.96 | $6.92 | 52,397,380 |
| 2023-03-24 | $6.83 | $6.88 | $6.76 | $6.86 | $6.82 | 26,821,930 |
| 2023-03-23 | $6.80 | $6.88 | $6.77 | $6.86 | $6.82 | 26,901,970 |
| 2023-03-22 | $6.69 | $6.89 | $6.64 | $6.83 | $6.79 | 43,630,010 |
| 2023-03-21 | $6.66 | $6.74 | $6.61 | $6.67 | $6.63 | 22,904,850 |
| 2023-03-20 | $6.64 | $6.76 | $6.59 | $6.69 | $6.65 | 41,629,930 |
| 2023-03-17 | $6.45 | $6.63 | $6.44 | $6.60 | $6.60 | 44,721,690 |
| 2023-03-16 | $6.42 | $6.49 | $6.33 | $6.38 | $6.38 | 28,866,440 |
| 2023-03-15 | $6.48 | $6.56 | $6.45 | $6.46 | $6.46 | 18,039,750 |
| 2023-03-14 | $6.57 | $6.57 | $6.40 | $6.47 | $6.47 | 31,818,830 |
| 2023-03-13 | $6.52 | $6.63 | $6.48 | $6.59 | $6.59 | 39,490,470 |
| 2023-03-10 | $6.50 | $6.62 | $6.46 | $6.56 | $6.56 | 31,660,190 |
| 2023-03-09 | $6.55 | $6.58 | $6.46 | $6.53 | $6.53 | 21,379,900 |
| 2023-03-08 | $6.37 | $6.54 | $6.37 | $6.53 | $6.53 | 29,606,100 |
| 2023-03-07 | $6.57 | $6.63 | $6.35 | $6.38 | $6.38 | 28,154,300 |
| 2023-03-06 | $6.51 | $6.60 | $6.51 | $6.54 | $6.54 | 24,708,540 |
| 2023-03-03 | $6.62 | $6.64 | $6.44 | $6.50 | $6.50 | 28,111,190 |
| 2023-03-02 | $6.53 | $6.68 | $6.52 | $6.57 | $6.57 | 39,507,460 |
| 2023-03-01 | $6.29 | $6.57 | $6.27 | $6.52 | $6.52 | 55,240,790 |
| 2023-02-28 | $6.20 | $6.42 | $6.19 | $6.29 | $6.29 | 29,631,110 |
| 2023-02-27 | $6.20 | $6.28 | $6.14 | $6.17 | $6.17 | 18,862,880 |
| 2023-02-24 | $6.25 | $6.32 | $6.20 | $6.24 | $6.24 | 15,728,690 |
| 2023-02-23 | $6.36 | $6.38 | $6.23 | $6.29 | $6.29 | 19,398,780 |
| 2023-02-22 | $6.22 | $6.35 | $6.18 | $6.35 | $6.35 | 30,228,360 |
| 2023-02-21 | $6.27 | $6.32 | $6.21 | $6.25 | $6.25 | 14,974,700 |
| 2023-02-20 | $6.20 | $6.28 | $6.16 | $6.26 | $6.26 | 20,588,800 |
| 2023-02-17 | $6.26 | $6.32 | $6.17 | $6.17 | $6.17 | 22,522,560 |
| 2023-02-16 | $6.44 | $6.47 | $6.22 | $6.28 | $6.28 | 36,765,820 |
| 2023-02-15 | $6.30 | $6.44 | $6.30 | $6.40 | $6.40 | 30,826,890 |
| 2023-02-14 | $6.32 | $6.36 | $6.27 | $6.30 | $6.30 | 16,958,300 |
| 2023-02-13 | $6.32 | $6.34 | $6.26 | $6.29 | $6.29 | 21,338,200 |
| 2023-02-10 | $6.28 | $6.42 | $6.25 | $6.32 | $6.32 | 32,604,070 |
| 2023-02-09 | $6.15 | $6.29 | $6.13 | $6.28 | $6.28 | 25,311,540 |
| 2023-02-08 | $6.25 | $6.27 | $6.14 | $6.17 | $6.17 | 19,440,110 |
| 2023-02-07 | $6.18 | $6.27 | $6.15 | $6.26 | $6.26 | 26,143,620 |
| 2023-02-06 | $6.18 | $6.22 | $6.14 | $6.17 | $6.17 | 17,783,950 |
| 2023-02-03 | $6.18 | $6.23 | $6.12 | $6.22 | $6.22 | 26,674,200 |
| 2023-02-02 | $6.18 | $6.22 | $6.14 | $6.16 | $6.16 | 20,449,710 |
| 2023-02-01 | $6.10 | $6.19 | $6.09 | $6.17 | $6.17 | 27,520,870 |
| 2023-01-31 | $6.09 | $6.11 | $6.04 | $6.10 | $6.10 | 14,726,070 |
| 2023-01-30 | $6.12 | $6.16 | $6.08 | $6.10 | $6.10 | 24,145,830 |
| 2023-01-20 | $6.03 | $6.08 | $6.03 | $6.07 | $6.07 | 16,433,000 |
| 2023-01-19 | $5.97 | $6.05 | $5.94 | $6.04 | $6.04 | 16,474,410 |
| 2023-01-18 | $5.95 | $6.00 | $5.94 | $5.97 | $5.97 | 12,796,090 |
| 2023-01-17 | $5.95 | $6.03 | $5.91 | $5.97 | $5.97 | 21,622,950 |
| 2023-01-16 | $5.82 | $5.93 | $5.80 | $5.90 | $5.90 | 19,418,140 |
| 2023-01-13 | $5.85 | $5.85 | $5.76 | $5.80 | $5.80 | 10,457,350 |
| 2023-01-12 | $5.80 | $5.84 | $5.76 | $5.82 | $5.82 | 12,787,500 |
| 2023-01-11 | $5.84 | $5.88 | $5.78 | $5.80 | $5.80 | 13,768,640 |
| 2023-01-10 | $5.80 | $5.85 | $5.78 | $5.82 | $5.82 | 10,606,680 |
| 2023-01-09 | $5.79 | $5.86 | $5.78 | $5.80 | $5.80 | 11,630,750 |
| 2023-01-06 | $5.76 | $5.87 | $5.75 | $5.80 | $5.80 | 18,127,170 |
| 2023-01-05 | $5.76 | $5.78 | $5.74 | $5.77 | $5.77 | 12,226,030 |
| 2023-01-04 | $5.77 | $5.81 | $5.71 | $5.75 | $5.75 | 11,325,310 |
| 2023-01-03 | $5.67 | $5.78 | $5.63 | $5.76 | $5.76 | 13,217,450 |
| 2023-01-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2022-12-30 | $5.72 | $5.72 | $5.66 | $5.66 | $5.66 | 7,920,900 |
| 2022-12-29 | $5.69 | $5.73 | $5.66 | $5.68 | $5.68 | 9,031,670 |
| 2022-12-28 | $5.69 | $5.70 | $5.64 | $5.69 | $5.69 | 8,277,170 |
| 2022-12-27 | $5.71 | $5.72 | $5.66 | $5.70 | $5.70 | 9,665,920 |
| 2022-12-26 | $5.60 | $5.70 | $5.60 | $5.69 | $5.69 | 10,466,160 |
| 2022-12-23 | $5.61 | $5.66 | $5.58 | $5.61 | $5.61 | 9,144,500 |
| 2022-12-22 | $5.72 | $5.74 | $5.59 | $5.62 | $5.62 | 12,038,700 |
| 2022-12-21 | $5.70 | $5.75 | $5.62 | $5.69 | $5.69 | 11,946,020 |
| 2022-12-20 | $5.71 | $5.81 | $5.70 | $5.74 | $5.74 | 10,722,550 |
| 2022-12-19 | $5.94 | $5.95 | $5.74 | $5.78 | $5.78 | 17,756,810 |
| 2022-12-16 | $5.95 | $5.97 | $5.91 | $5.94 | $5.94 | 12,184,720 |
| 2022-12-15 | $5.91 | $6.02 | $5.83 | $5.99 | $5.99 | 18,641,690 |
| 2022-12-14 | $5.95 | $6.03 | $5.90 | $5.91 | $5.91 | 19,379,900 |
| 2022-12-13 | $5.97 | $6.00 | $5.89 | $5.89 | $5.89 | 11,768,600 |
| 2022-12-12 | $5.94 | $6.00 | $5.86 | $5.99 | $5.99 | 17,497,860 |
| 2022-12-09 | $5.94 | $5.98 | $5.90 | $5.94 | $5.94 | 15,350,180 |
| 2022-12-08 | $5.98 | $6.01 | $5.92 | $5.93 | $5.93 | 14,437,560 |
| 2022-12-07 | $6.06 | $6.07 | $5.99 | $6.00 | $6.00 | 14,487,400 |
| 2022-12-06 | $5.99 | $6.06 | $5.96 | $6.02 | $6.02 | 17,429,720 |
| 2022-12-05 | $6.00 | $6.01 | $5.94 | $6.00 | $6.00 | 16,326,510 |
| 2022-12-01 | $5.94 | $5.97 | $5.90 | $5.90 | $5.90 | 15,826,270 |
| 2022-11-30 | $5.94 | $5.94 | $5.85 | $5.86 | $5.86 | 12,195,000 |
| 2022-11-29 | $5.79 | $5.94 | $5.78 | $5.91 | $5.91 | 16,011,670 |
| 2022-11-28 | $5.78 | $5.79 | $5.65 | $5.77 | $5.77 | 13,019,510 |
| 2022-11-25 | $5.88 | $5.91 | $5.82 | $5.84 | $5.84 | 10,746,900 |
| 2022-11-24 | $5.96 | $5.97 | $5.84 | $5.87 | $5.87 | 13,375,000 |
| 2022-11-23 | $5.98 | $5.99 | $5.84 | $5.92 | $5.92 | 21,190,590 |
| 2022-11-22 | $6.03 | $6.08 | $5.97 | $5.99 | $5.99 | 16,460,800 |
| 2022-11-21 | $6.07 | $6.10 | $6.00 | $6.06 | $6.06 | 15,816,310 |
| 2022-11-18 | $6.15 | $6.19 | $6.08 | $6.09 | $6.09 | 21,942,020 |
| 2022-11-17 | $6.08 | $6.15 | $6.03 | $6.14 | $6.14 | 22,718,320 |
| 2022-11-16 | $6.15 | $6.17 | $6.07 | $6.09 | $6.09 | 20,364,100 |
| 2022-11-15 | $5.99 | $6.15 | $5.98 | $6.14 | $6.14 | 32,067,780 |
| 2022-11-14 | $6.05 | $6.10 | $6.00 | $6.01 | $6.01 | 17,745,450 |
| 2022-11-11 | $6.13 | $6.16 | $6.01 | $6.05 | $6.05 | 28,833,250 |
| 2022-11-10 | $5.93 | $6.05 | $5.93 | $6.01 | $6.01 | 20,745,590 |
| 2022-11-09 | $6.01 | $6.03 | $5.94 | $5.97 | $5.97 | 16,324,780 |
| 2022-11-08 | $6.10 | $6.11 | $6.01 | $6.05 | $6.05 | 15,297,830 |
| 2022-11-07 | $5.99 | $6.16 | $5.99 | $6.10 | $6.10 | 30,806,450 |
| 2022-11-04 | $5.91 | $6.01 | $5.89 | $6.01 | $6.01 | 26,721,310 |
| 2022-11-03 | $5.92 | $5.99 | $5.84 | $5.91 | $5.91 | 29,915,070 |
| 2022-11-02 | $6.10 | $6.24 | $5.96 | $5.97 | $5.97 | 63,874,000 |
| 2022-11-01 | $5.64 | $5.83 | $5.63 | $5.83 | $5.83 | 25,494,950 |
| 2022-10-31 | $5.51 | $5.72 | $5.51 | $5.63 | $5.63 | 21,704,250 |
| 2022-10-28 | $5.69 | $5.77 | $5.47 | $5.51 | $5.51 | 23,453,910 |
| 2022-10-27 | $5.74 | $5.82 | $5.72 | $5.75 | $5.75 | 19,083,260 |
| 2022-10-26 | $5.62 | $5.79 | $5.60 | $5.73 | $5.73 | 22,787,580 |
| 2022-10-25 | $5.64 | $5.72 | $5.55 | $5.62 | $5.62 | 17,075,280 |
| 2022-10-24 | $5.74 | $5.86 | $5.60 | $5.65 | $5.65 | 25,252,850 |
| 2022-10-21 | $5.78 | $5.81 | $5.71 | $5.72 | $5.72 | 14,639,950 |
| 2022-10-20 | $5.75 | $5.88 | $5.67 | $5.79 | $5.79 | 22,589,760 |
| 2022-10-19 | $5.82 | $5.83 | $5.73 | $5.74 | $5.74 | 14,593,960 |
| 2022-10-18 | $5.88 | $5.90 | $5.77 | $5.81 | $5.81 | 17,597,090 |
| 2022-10-17 | $5.76 | $5.89 | $5.73 | $5.87 | $5.87 | 17,729,690 |
| 2022-10-14 | $5.75 | $5.80 | $5.71 | $5.79 | $5.79 | 17,879,020 |
| 2022-10-13 | $5.60 | $5.74 | $5.59 | $5.69 | $5.69 | 16,311,380 |
| 2022-10-12 | $5.45 | $5.65 | $5.39 | $5.65 | $5.65 | 20,992,930 |
| 2022-10-11 | $5.36 | $5.45 | $5.33 | $5.42 | $5.42 | 9,999,020 |
| 2022-10-10 | $5.52 | $5.56 | $5.36 | $5.36 | $5.36 | 12,804,420 |
| 2022-09-30 | $5.56 | $5.60 | $5.51 | $5.51 | $5.51 | 9,581,030 |
| 2022-09-29 | $5.61 | $5.63 | $5.51 | $5.55 | $5.55 | 12,070,230 |
| 2022-09-28 | $5.68 | $5.68 | $5.55 | $5.55 | $5.55 | 13,641,650 |
| 2022-09-27 | $5.61 | $5.72 | $5.59 | $5.70 | $5.70 | 13,669,700 |
| 2022-09-26 | $5.65 | $5.73 | $5.59 | $5.60 | $5.60 | 13,734,320 |
| 2022-09-23 | $5.81 | $5.84 | $5.65 | $5.69 | $5.69 | 18,893,900 |
| 2022-09-22 | $5.79 | $5.89 | $5.76 | $5.81 | $5.81 | 11,836,670 |
| 2022-09-21 | $5.84 | $5.88 | $5.68 | $5.85 | $5.85 | 14,489,000 |
| 2022-09-20 | $5.93 | $5.94 | $5.80 | $5.84 | $5.84 | 13,221,220 |
| 2022-09-19 | $5.83 | $5.86 | $5.75 | $5.84 | $5.84 | 14,926,630 |
| 2022-09-16 | $6.01 | $6.05 | $5.83 | $5.83 | $5.83 | 20,172,470 |
| 2022-09-15 | $6.17 | $6.18 | $5.96 | $6.03 | $6.03 | 25,635,400 |
| 2022-09-14 | $6.20 | $6.20 | $6.11 | $6.16 | $6.16 | 21,550,690 |
| 2022-09-13 | $6.34 | $6.37 | $6.27 | $6.27 | $6.27 | 14,128,380 |
| 2022-09-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-09-09 | $6.28 | $6.32 | $6.23 | $6.31 | $6.31 | 14,652,640 |
| 2022-09-08 | $6.41 | $6.41 | $6.26 | $6.27 | $6.27 | 22,549,070 |
| 2022-09-07 | $6.35 | $6.49 | $6.33 | $6.41 | $6.41 | 20,619,320 |
| 2022-09-06 | $6.31 | $6.38 | $6.27 | $6.37 | $6.37 | 16,619,890 |
| 2022-09-05 | $6.33 | $6.34 | $6.26 | $6.30 | $6.30 | 13,825,850 |
| 2022-09-02 | $6.25 | $6.35 | $6.25 | $6.33 | $6.33 | 21,048,320 |
| 2022-09-01 | $6.28 | $6.32 | $6.21 | $6.24 | $6.24 | 24,822,160 |
| 2022-08-31 | $6.42 | $6.48 | $6.26 | $6.27 | $6.27 | 32,672,980 |
| 2022-08-30 | $6.49 | $6.56 | $6.41 | $6.44 | $6.44 | 22,086,070 |
| 2022-08-29 | $6.40 | $6.56 | $6.38 | $6.47 | $6.47 | 25,389,500 |
| 2022-08-26 | $6.65 | $6.70 | $6.50 | $6.52 | $6.52 | 28,090,240 |
| 2022-08-25 | $6.71 | $6.73 | $6.47 | $6.63 | $6.63 | 40,245,030 |
| 2022-08-24 | $7.01 | $7.03 | $6.64 | $6.66 | $6.66 | 63,062,370 |
| 2022-08-23 | $7.06 | $7.08 | $6.90 | $6.94 | $6.94 | 41,442,710 |
| 2022-08-22 | $7.07 | $7.09 | $6.85 | $7.01 | $7.01 | 61,361,060 |
| 2022-08-19 | $7.45 | $7.53 | $7.00 | $7.04 | $7.04 | 116,372,270 |
| 2022-08-18 | $7.22 | $7.42 | $7.12 | $7.33 | $7.33 | 99,017,040 |
| 2022-08-17 | $7.00 | $7.31 | $6.92 | $7.29 | $7.29 | 107,654,660 |
| 2022-08-16 | $6.87 | $7.03 | $6.80 | $6.96 | $6.96 | 52,282,140 |
| 2022-08-15 | $6.81 | $6.84 | $6.75 | $6.80 | $6.80 | 36,989,420 |
| 2022-08-12 | $6.88 | $6.98 | $6.84 | $6.84 | $6.84 | 46,796,080 |
| 2022-08-11 | $6.73 | $6.91 | $6.71 | $6.90 | $6.90 | 56,634,620 |
| 2022-08-10 | $6.73 | $6.84 | $6.68 | $6.73 | $6.73 | 47,507,120 |
| 2022-08-09 | $6.63 | $6.71 | $6.56 | $6.70 | $6.70 | 32,529,280 |
| 2022-08-08 | $6.71 | $6.72 | $6.59 | $6.68 | $6.68 | 36,394,570 |
| 2022-08-05 | $6.44 | $6.72 | $6.43 | $6.71 | $6.71 | 61,848,290 |
| 2022-08-04 | $6.38 | $6.55 | $6.37 | $6.43 | $6.43 | 34,681,460 |
| 2022-08-03 | $6.34 | $6.54 | $6.29 | $6.32 | $6.32 | 41,265,600 |
| 2022-08-02 | $6.54 | $6.55 | $6.20 | $6.32 | $6.32 | 53,489,510 |
| 2022-08-01 | $6.41 | $6.64 | $6.36 | $6.64 | $6.64 | 36,638,400 |
| 2022-07-29 | $6.54 | $6.58 | $6.42 | $6.43 | $6.43 | 24,640,110 |
| 2022-07-28 | $6.46 | $6.64 | $6.43 | $6.55 | $6.55 | 40,638,180 |
| 2022-07-27 | $6.38 | $6.43 | $6.36 | $6.40 | $6.40 | 15,606,080 |
| 2022-07-26 | $6.34 | $6.42 | $6.26 | $6.41 | $6.41 | 19,582,680 |
| 2022-07-25 | $6.45 | $6.51 | $6.34 | $6.34 | $6.34 | 20,044,650 |
| 2022-07-22 | $6.58 | $6.62 | $6.41 | $6.46 | $6.46 | 28,349,580 |
| 2022-07-21 | $6.58 | $6.68 | $6.52 | $6.57 | $6.57 | 28,992,810 |
| 2022-07-20 | $6.60 | $6.64 | $6.54 | $6.58 | $6.58 | 26,992,350 |
| 2022-07-19 | $6.48 | $6.61 | $6.45 | $6.60 | $6.60 | 27,235,450 |
| 2022-07-18 | $6.39 | $6.52 | $6.35 | $6.50 | $6.50 | 21,291,040 |
| 2022-07-15 | $6.42 | $6.46 | $6.31 | $6.36 | $6.36 | 24,672,260 |
| 2022-07-14 | $6.42 | $6.51 | $6.39 | $6.44 | $6.44 | 22,632,500 |
| 2022-07-13 | $6.48 | $6.52 | $6.42 | $6.46 | $6.46 | 18,866,190 |
| 2022-07-12 | $6.60 | $6.64 | $6.43 | $6.43 | $6.43 | 27,210,180 |
| 2022-07-11 | $6.75 | $6.76 | $6.52 | $6.57 | $6.57 | 35,367,390 |
| 2022-07-08 | $6.74 | $6.89 | $6.73 | $6.75 | $6.75 | 38,799,180 |
| 2022-07-07 | $6.71 | $6.78 | $6.68 | $6.72 | $6.72 | 27,028,080 |
| 2022-07-06 | $6.80 | $6.87 | $6.67 | $6.73 | $6.73 | 41,229,060 |
| 2022-07-05 | $6.85 | $6.98 | $6.74 | $6.87 | $6.87 | 58,899,740 |
| 2022-07-04 | $6.89 | $6.96 | $6.75 | $6.83 | $6.83 | 80,580,860 |
| 2022-07-01 | $7.60 | $7.85 | $7.06 | $7.07 | $7.07 | 135,468,540 |
| 2022-06-30 | $6.80 | $7.33 | $6.79 | $7.30 | $7.30 | 106,355,260 |
| 2022-06-29 | $6.75 | $7.03 | $6.73 | $6.86 | $6.86 | 84,259,080 |
| 2022-06-28 | $6.65 | $6.81 | $6.58 | $6.80 | $6.80 | 61,052,770 |
| 2022-06-27 | $6.64 | $6.67 | $6.53 | $6.61 | $6.61 | 42,631,370 |
| 2022-06-24 | $6.60 | $6.69 | $6.55 | $6.59 | $6.59 | 44,516,150 |
| 2022-06-23 | $6.32 | $6.60 | $6.28 | $6.60 | $6.60 | 66,282,000 |
| 2022-06-22 | $6.49 | $6.53 | $6.27 | $6.27 | $6.27 | 34,095,740 |
| 2022-06-21 | $6.43 | $6.50 | $6.36 | $6.45 | $6.45 | 34,540,830 |
| 2022-06-20 | $6.38 | $6.50 | $6.35 | $6.45 | $6.45 | 36,979,390 |
| 2022-06-17 | $6.40 | $6.44 | $6.27 | $6.38 | $6.38 | 37,708,850 |
| 2022-06-16 | $6.50 | $6.54 | $6.39 | $6.44 | $6.44 | 51,701,830 |
| 2022-06-15 | $6.24 | $6.65 | $6.22 | $6.43 | $6.43 | 80,764,900 |
| 2022-06-14 | $6.21 | $6.26 | $5.98 | $6.23 | $6.23 | 39,957,960 |
| 2022-06-13 | $6.18 | $6.35 | $6.13 | $6.27 | $6.27 | 28,228,600 |
| 2022-06-10 | $6.10 | $6.23 | $6.08 | $6.21 | $6.21 | 25,177,060 |
| 2022-06-09 | $6.31 | $6.31 | $6.10 | $6.13 | $6.13 | 28,905,500 |
| 2022-06-08 | $6.33 | $6.39 | $6.19 | $6.30 | $6.30 | 31,253,120 |
| 2022-06-07 | $6.46 | $6.46 | $6.31 | $6.35 | $6.35 | 34,408,930 |
| 2022-06-06 | $6.35 | $6.47 | $6.31 | $6.46 | $6.46 | 49,704,070 |
| 2022-06-02 | $6.25 | $6.46 | $6.24 | $6.39 | $6.39 | 48,581,310 |
| 2022-06-01 | $6.19 | $6.28 | $6.17 | $6.27 | $6.27 | 38,684,280 |
| 2022-05-31 | $6.08 | $6.29 | $6.00 | $6.22 | $6.22 | 56,968,360 |
| 2022-05-30 | $6.02 | $6.09 | $5.99 | $6.05 | $6.05 | 17,678,370 |
| 2022-05-27 | $6.10 | $6.15 | $6.00 | $6.04 | $6.04 | 24,861,610 |
| 2022-05-26 | $6.03 | $6.13 | $5.88 | $6.09 | $6.09 | 28,259,090 |
| 2022-05-25 | $5.89 | $6.01 | $5.83 | $6.01 | $6.01 | 22,134,460 |
| 2022-05-24 | $6.25 | $6.28 | $5.89 | $5.89 | $5.89 | 37,453,100 |
| 2022-05-23 | $6.31 | $6.38 | $6.21 | $6.26 | $6.26 | 32,347,090 |
| 2022-05-20 | $6.26 | $6.44 | $6.25 | $6.30 | $6.30 | 45,288,110 |
| 2022-05-19 | $6.05 | $6.17 | $6.01 | $6.17 | $6.17 | 29,524,090 |
| 2022-05-18 | $6.09 | $6.18 | $6.05 | $6.15 | $6.15 | 26,882,120 |
| 2022-05-17 | $6.05 | $6.09 | $5.97 | $6.09 | $6.09 | 22,585,070 |
| 2022-05-16 | $6.15 | $6.19 | $6.05 | $6.10 | $6.05 | 24,959,930 |
| 2022-05-13 | $6.15 | $6.24 | $6.08 | $6.14 | $6.09 | 21,931,730 |
| 2022-05-12 | $6.08 | $6.28 | $6.05 | $6.17 | $6.12 | 33,036,570 |
| 2022-05-11 | $6.15 | $6.32 | $6.09 | $6.14 | $6.09 | 45,166,990 |
| 2022-05-10 | $5.91 | $6.15 | $5.87 | $6.14 | $6.09 | 44,416,650 |
| 2022-05-09 | $5.90 | $5.99 | $5.85 | $5.90 | $5.85 | 18,812,840 |
| 2022-05-06 | $5.85 | $5.94 | $5.79 | $5.88 | $5.83 | 20,068,700 |
| 2022-05-05 | $5.98 | $6.06 | $5.91 | $6.00 | $5.95 | 29,923,140 |
| 2022-05-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.96 | 0 |
| 2022-05-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.96 | 0 |
| 2022-04-29 | $5.69 | $6.04 | $5.69 | $6.01 | $5.96 | 40,293,310 |
| 2022-04-28 | $5.83 | $5.86 | $5.58 | $5.63 | $5.58 | 35,315,190 |
| 2022-04-27 | $5.63 | $5.87 | $5.44 | $5.85 | $5.80 | 49,334,140 |
| 2022-04-26 | $5.91 | $5.99 | $5.60 | $5.64 | $5.59 | 34,765,400 |
| 2022-04-25 | $6.20 | $6.20 | $5.87 | $5.87 | $5.82 | 40,633,570 |
| 2022-04-22 | $6.26 | $6.33 | $6.15 | $6.24 | $6.19 | 24,609,780 |
| 2022-04-21 | $6.56 | $6.63 | $6.29 | $6.31 | $6.26 | 35,344,040 |
| 2022-04-20 | $6.66 | $6.77 | $6.56 | $6.61 | $6.56 | 28,498,780 |
| 2022-04-19 | $6.58 | $6.72 | $6.56 | $6.65 | $6.60 | 24,745,580 |
| 2022-04-18 | $6.40 | $6.63 | $6.34 | $6.61 | $6.56 | 28,287,940 |
| 2022-04-15 | $6.66 | $6.72 | $6.46 | $6.53 | $6.48 | 39,854,370 |
| 2022-04-14 | $6.56 | $6.61 | $6.51 | $6.56 | $6.51 | 17,529,950 |
| 2022-04-13 | $6.64 | $6.67 | $6.51 | $6.53 | $6.48 | 18,260,910 |
| 2022-04-12 | $6.52 | $6.71 | $6.45 | $6.69 | $6.64 | 32,801,410 |
| 2022-04-11 | $6.75 | $6.84 | $6.49 | $6.54 | $6.49 | 32,635,810 |
| 2022-04-08 | $6.88 | $6.93 | $6.67 | $6.84 | $6.78 | 32,653,540 |
| 2022-04-07 | $7.12 | $7.13 | $6.86 | $6.89 | $6.83 | 39,032,440 |
| 2022-04-06 | $7.16 | $7.20 | $7.07 | $7.15 | $7.09 | 25,380,720 |
| 2022-04-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.14 | 0 |
| 2022-04-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.14 | 0 |
| 2022-04-01 | $7.09 | $7.23 | $7.03 | $7.20 | $7.14 | 23,573,000 |
| 2022-03-31 | $7.16 | $7.22 | $7.09 | $7.13 | $7.07 | 20,098,530 |
| 2022-03-30 | $7.15 | $7.23 | $7.11 | $7.22 | $7.16 | 23,747,220 |
| 2022-03-29 | $7.31 | $7.33 | $7.06 | $7.11 | $7.05 | 25,863,160 |
| 2022-03-28 | $7.31 | $7.37 | $7.17 | $7.29 | $7.23 | 23,830,150 |
| 2022-03-25 | $7.43 | $7.47 | $7.27 | $7.27 | $7.21 | 20,720,400 |
| 2022-03-24 | $7.48 | $7.48 | $7.34 | $7.38 | $7.32 | 27,865,220 |
| 2022-03-23 | $7.54 | $7.58 | $7.48 | $7.53 | $7.47 | 21,131,940 |
| 2022-03-22 | $7.54 | $7.62 | $7.45 | $7.53 | $7.47 | 25,251,920 |
| 2022-03-21 | $7.59 | $7.69 | $7.44 | $7.54 | $7.48 | 35,065,350 |
| 2022-03-18 | $7.47 | $7.52 | $7.40 | $7.49 | $7.43 | 24,180,240 |
| 2022-03-17 | $7.48 | $7.58 | $7.39 | $7.47 | $7.41 | 37,679,450 |
| 2022-03-16 | $7.23 | $7.38 | $6.93 | $7.36 | $7.30 | 47,944,510 |
| 2022-03-15 | $7.45 | $7.48 | $7.05 | $7.06 | $7.00 | 41,747,190 |
| 2022-03-14 | $7.70 | $7.74 | $7.49 | $7.49 | $7.43 | 24,103,540 |
| 2022-03-11 | $7.59 | $7.75 | $7.40 | $7.73 | $7.67 | 35,712,970 |
| 2022-03-10 | $7.77 | $7.82 | $7.64 | $7.67 | $7.61 | 37,595,460 |
| 2022-03-09 | $7.76 | $7.80 | $7.25 | $7.61 | $7.55 | 48,267,200 |
| 2022-03-08 | $7.80 | $7.94 | $7.56 | $7.70 | $7.64 | 43,230,380 |
| 2022-03-07 | $8.01 | $8.06 | $7.77 | $7.84 | $7.78 | 43,045,740 |
| 2022-03-04 | $8.23 | $8.28 | $8.06 | $8.10 | $8.03 | 42,455,060 |
| 2022-03-03 | $8.49 | $8.51 | $8.27 | $8.27 | $8.20 | 37,922,450 |
| 2022-03-02 | $8.36 | $8.54 | $8.31 | $8.46 | $8.39 | 26,715,700 |
| 2022-03-01 | $8.43 | $8.49 | $8.34 | $8.44 | $8.37 | 25,543,970 |
| 2022-02-28 | $8.43 | $8.46 | $8.23 | $8.42 | $8.35 | 28,568,800 |
| 2022-02-25 | $8.55 | $8.63 | $8.42 | $8.44 | $8.37 | 34,850,180 |
| 2022-02-24 | $8.80 | $8.85 | $8.22 | $8.44 | $8.37 | 68,859,520 |
| 2022-02-23 | $8.68 | $8.88 | $8.66 | $8.85 | $8.78 | 35,646,150 |
| 2022-02-22 | $9.01 | $9.02 | $8.60 | $8.67 | $8.60 | 60,428,150 |
| 2022-02-21 | $9.03 | $9.14 | $8.95 | $9.08 | $9.01 | 27,770,700 |
| 2022-02-18 | $8.87 | $9.03 | $8.83 | $9.03 | $8.96 | 22,931,260 |
| 2022-02-17 | $9.05 | $9.10 | $8.93 | $8.95 | $8.88 | 35,739,070 |
| 2022-02-16 | $9.07 | $9.27 | $9.06 | $9.11 | $9.04 | 34,210,120 |
| 2022-02-15 | $9.13 | $9.13 | $8.93 | $9.01 | $8.94 | 26,519,960 |
| 2022-02-14 | $8.82 | $9.09 | $8.79 | $9.01 | $8.94 | 26,045,500 |
| 2022-02-11 | $9.07 | $9.13 | $8.91 | $8.93 | $8.86 | 37,728,940 |
| 2022-02-10 | $9.29 | $9.29 | $8.98 | $9.10 | $9.03 | 45,912,240 |
| 2022-02-09 | $9.20 | $9.30 | $9.17 | $9.29 | $9.21 | 38,188,610 |
| 2022-02-08 | $9.07 | $9.27 | $8.97 | $9.23 | $9.15 | 34,188,520 |
| 2022-02-07 | $9.52 | $9.54 | $9.07 | $9.13 | $9.06 | 51,693,030 |
| 2022-02-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.00 | 0 |
| 2022-02-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.00 | 0 |
| 2022-02-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.00 | 0 |
| 2022-02-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.00 | 0 |
| 2022-01-28 | $9.06 | $9.21 | $8.89 | $9.07 | $9.00 | 50,405,550 |
| 2022-01-27 | $9.02 | $9.05 | $8.74 | $8.75 | $8.68 | 44,790,280 |
| 2022-01-26 | $9.04 | $9.20 | $8.96 | $9.04 | $8.97 | 41,694,620 |
| 2022-01-25 | $9.48 | $9.54 | $8.97 | $9.00 | $8.93 | 75,516,060 |
| 2022-01-24 | $9.90 | $9.90 | $9.26 | $9.47 | $9.39 | 106,256,150 |
| 2022-01-21 | $10.58 | $10.63 | $10.06 | $10.10 | $10.02 | 90,574,600 |
| 2022-01-20 | $11.01 | $11.02 | $10.49 | $10.56 | $10.47 | 88,897,720 |
| 2022-01-19 | $11.01 | $11.23 | $10.87 | $11.01 | $10.92 | 102,461,110 |
| 2022-01-18 | $10.97 | $11.55 | $10.82 | $10.95 | $10.86 | 153,262,870 |
| 2022-01-17 | $11.09 | $11.15 | $10.88 | $10.98 | $10.89 | 122,454,200 |
| 2022-01-14 | $10.15 | $11.01 | $10.08 | $10.91 | $10.82 | 184,292,700 |
| 2022-01-13 | $10.37 | $10.43 | $10.17 | $10.19 | $10.11 | 48,631,890 |
| 2022-01-12 | $10.33 | $10.40 | $10.18 | $10.34 | $10.26 | 45,273,570 |
| 2022-01-11 | $10.56 | $10.67 | $10.26 | $10.31 | $10.23 | 68,182,590 |
| 2022-01-10 | $10.64 | $10.87 | $10.15 | $10.62 | $10.53 | 99,308,900 |
| 2022-01-07 | $10.70 | $10.77 | $10.42 | $10.69 | $10.60 | 97,905,790 |
| 2022-01-06 | $10.65 | $10.65 | $10.20 | $10.59 | $10.50 | 118,566,760 |
| 2022-01-05 | $10.66 | $11.05 | $10.47 | $10.83 | $10.74 | 139,519,210 |
| 2022-01-04 | $10.38 | $10.75 | $10.26 | $10.70 | $10.61 | 134,259,660 |
| 2022-01-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2021-12-31 | $10.27 | $10.33 | $10.20 | $10.25 | $10.17 | 50,993,440 |
| 2021-12-30 | $9.88 | $10.55 | $9.81 | $10.27 | $10.19 | 100,975,400 |
| 2021-12-29 | $10.25 | $10.25 | $9.84 | $9.88 | $9.80 | 87,226,950 |
| 2021-12-28 | $10.36 | $10.42 | $10.11 | $10.20 | $10.12 | 61,815,260 |
| 2021-12-27 | $10.59 | $10.59 | $10.08 | $10.33 | $10.25 | 59,737,030 |
| 2021-12-24 | $10.73 | $10.75 | $10.31 | $10.40 | $10.32 | 70,643,000 |
| 2021-12-23 | $10.66 | $10.80 | $10.53 | $10.70 | $10.61 | 91,889,580 |
| 2021-12-22 | $10.40 | $10.76 | $10.31 | $10.65 | $10.56 | 128,164,080 |
| 2021-12-21 | $10.11 | $10.39 | $10.07 | $10.26 | $10.18 | 67,153,950 |
| 2021-12-20 | $10.60 | $10.65 | $10.07 | $10.07 | $9.99 | 106,099,240 |
| 2021-12-17 | $10.58 | $10.85 | $10.46 | $10.74 | $10.65 | 140,395,400 |
| 2021-12-16 | $10.50 | $10.70 | $10.39 | $10.45 | $10.36 | 97,638,740 |
| 2021-12-15 | $10.50 | $10.86 | $10.36 | $10.38 | $10.30 | 109,497,790 |
| 2021-12-14 | $10.36 | $10.49 | $10.27 | $10.36 | $10.28 | 75,545,020 |
| 2021-12-13 | $10.25 | $10.62 | $10.14 | $10.51 | $10.42 | 105,787,090 |
| 2021-12-10 | $10.08 | $10.32 | $9.94 | $10.21 | $10.13 | 66,527,290 |
| 2021-12-09 | $10.01 | $10.37 | $10.01 | $10.18 | $10.10 | 71,361,780 |
| 2021-12-08 | $9.92 | $10.12 | $9.89 | $10.07 | $9.99 | 51,169,220 |
| 2021-12-07 | $9.85 | $10.01 | $9.76 | $9.92 | $9.84 | 44,449,140 |
| 2021-12-06 | $9.86 | $10.03 | $9.77 | $9.85 | $9.77 | 43,416,660 |
| 2021-12-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.83 | 45,532,920 |
| 2021-12-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.75 | 95,849,490 |
| 2021-12-01 | $10.27 | $10.42 | $10.15 | $10.34 | $10.26 | 61,811,550 |
| 2021-11-30 | $10.46 | $10.63 | $10.28 | $10.31 | $10.23 | 75,681,630 |
| 2021-11-29 | $10.24 | $10.58 | $10.18 | $10.45 | $10.36 | 75,737,380 |
| 2021-11-26 | $10.80 | $10.89 | $10.30 | $10.45 | $10.36 | 124,337,910 |
| 2021-11-25 | $11.13 | $11.47 | $10.83 | $10.93 | $10.84 | 164,681,690 |
| 2021-11-24 | $11.06 | $11.15 | $10.71 | $10.83 | $10.74 | 128,144,540 |
| 2021-11-23 | $10.23 | $11.25 | $10.17 | $10.87 | $10.78 | 203,830,260 |
| 2021-11-22 | $10.32 | $10.64 | $10.30 | $10.36 | $10.28 | 95,863,140 |
| 2021-11-19 | $10.23 | $10.60 | $10.20 | $10.40 | $10.32 | 92,063,540 |
| 2021-11-18 | $10.58 | $10.59 | $10.14 | $10.29 | $10.21 | 124,670,910 |
| 2021-11-17 | $10.76 | $10.76 | $10.34 | $10.66 | $10.57 | 114,743,260 |
| 2021-11-16 | $10.42 | $11.00 | $10.35 | $10.81 | $10.72 | 169,665,340 |
| 2021-11-15 | $10.40 | $10.64 | $10.15 | $10.43 | $10.35 | 100,982,720 |
| 2021-11-12 | $10.09 | $10.88 | $10.02 | $10.42 | $10.34 | 142,686,130 |
| 2021-11-11 | $10.15 | $10.36 | $9.98 | $10.17 | $10.09 | 97,331,090 |
| 2021-11-10 | $10.02 | $10.47 | $9.94 | $10.17 | $10.09 | 106,926,000 |
| 2021-11-09 | $9.75 | $10.27 | $9.66 | $10.14 | $10.06 | 99,782,230 |
| 2021-11-08 | $9.69 | $9.98 | $9.40 | $9.83 | $9.75 | 83,232,320 |
| 2021-11-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.37 | 118,790,220 |
| 2021-11-04 | $9.34 | $9.56 | $9.27 | $9.45 | $9.37 | 55,596,790 |
| 2021-11-03 | $9.24 | $9.49 | $9.15 | $9.22 | $9.14 | 47,114,740 |
| 2021-11-02 | $9.40 | $9.68 | $9.16 | $9.17 | $9.10 | 62,030,390 |
| 2021-11-01 | $9.40 | $9.57 | $9.33 | $9.45 | $9.37 | 58,970,280 |
| 2021-10-29 | $8.98 | $9.46 | $8.97 | $9.41 | $9.33 | 60,863,880 |
| 2021-10-28 | $9.11 | $9.35 | $8.97 | $9.00 | $8.93 | 39,664,590 |
| 2021-10-27 | $9.40 | $9.40 | $8.88 | $9.20 | $9.13 | 75,630,340 |
| 2021-10-26 | $9.31 | $9.67 | $9.28 | $9.63 | $9.55 | 53,218,990 |
| 2021-10-25 | $9.15 | $9.43 | $9.05 | $9.36 | $9.28 | 40,202,130 |
| 2021-10-22 | $9.18 | $9.33 | $9.15 | $9.21 | $9.14 | 37,980,140 |
| 2021-10-21 | $9.18 | $9.27 | $9.03 | $9.09 | $9.02 | 40,268,400 |
| 2021-10-20 | $9.14 | $9.36 | $9.10 | $9.24 | $9.16 | 45,669,990 |
| 2021-10-19 | $8.98 | $9.16 | $8.94 | $9.09 | $9.02 | 46,296,670 |
| 2021-10-18 | $9.92 | $9.93 | $8.92 | $9.04 | $8.97 | 137,656,730 |
| 2021-10-15 | $9.94 | $10.10 | $9.85 | $9.92 | $9.84 | 45,999,160 |
| 2021-10-14 | $10.06 | $10.13 | $9.90 | $9.99 | $9.91 | 50,446,160 |
| 2021-10-13 | $9.95 | $10.20 | $9.83 | $10.20 | $10.12 | 62,649,920 |
| 2021-10-12 | $10.11 | $10.26 | $9.81 | $9.95 | $9.87 | 81,746,210 |
| 2021-10-11 | $10.59 | $10.72 | $10.26 | $10.32 | $10.24 | 75,667,330 |
| 2021-10-08 | $10.55 | $10.80 | $10.36 | $10.51 | $10.42 | 93,501,020 |
| 2021-10-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.28 | 0 |
| 2021-10-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.28 | 0 |
| 2021-09-30 | $9.84 | $10.63 | $9.84 | $10.36 | $10.28 | 101,816,410 |
| 2021-09-29 | $9.71 | $9.98 | $9.62 | $9.80 | $9.72 | 67,037,650 |
| 2021-09-28 | $10.28 | $10.33 | $9.82 | $9.89 | $9.81 | 85,373,870 |
| 2021-09-27 | $10.84 | $10.90 | $10.18 | $10.25 | $10.17 | 111,499,960 |
| 2021-09-24 | $10.16 | $11.05 | $10.08 | $10.54 | $10.45 | 167,220,460 |
| 2021-09-23 | $9.96 | $10.25 | $9.90 | $10.07 | $9.99 | 51,331,500 |
| 2021-09-22 | $9.64 | $10.00 | $9.63 | $9.96 | $9.88 | 42,565,420 |
| 2021-09-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.70 | 0 |
| 2021-09-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.70 | 0 |
| 2021-09-17 | $9.99 | $10.17 | $9.61 | $9.78 | $9.70 | 80,103,230 |
| 2021-09-16 | $10.60 | $10.65 | $10.06 | $10.06 | $9.98 | 93,007,710 |
| 2021-09-15 | $10.35 | $10.78 | $10.26 | $10.60 | $10.51 | 102,998,580 |
| 2021-09-14 | $10.41 | $10.68 | $10.13 | $10.54 | $10.45 | 109,744,760 |
| 2021-09-13 | $10.15 | $10.58 | $9.98 | $10.48 | $10.39 | 114,507,510 |
| 2021-09-10 | $10.12 | $10.31 | $9.93 | $10.15 | $10.07 | 91,426,140 |
| 2021-09-09 | $10.60 | $10.60 | $10.08 | $10.12 | $10.04 | 170,892,700 |
| 2021-09-08 | $10.40 | $11.07 | $10.30 | $10.96 | $10.87 | 201,767,190 |
| 2021-09-07 | $10.11 | $10.62 | $10.11 | $10.25 | $10.17 | 109,438,730 |
| 2021-09-06 | $10.20 | $10.28 | $9.90 | $10.15 | $10.07 | 87,506,910 |
| 2021-09-03 | $9.84 | $10.45 | $9.73 | $10.17 | $10.09 | 144,595,010 |
| 2021-09-02 | $9.74 | $9.98 | $9.69 | $9.86 | $9.78 | 73,809,420 |
| 2021-09-01 | $9.98 | $9.98 | $9.41 | $9.77 | $9.69 | 102,865,780 |
| 2021-08-31 | $10.08 | $10.20 | $9.72 | $9.99 | $9.91 | 108,185,790 |
| 2021-08-30 | $10.10 | $10.45 | $9.99 | $10.05 | $9.97 | 125,183,090 |
| 2021-08-27 | $10.16 | $10.28 | $9.85 | $10.03 | $9.95 | 122,101,230 |
| 2021-08-26 | $10.29 | $10.37 | $9.94 | $10.01 | $9.93 | 144,137,140 |
| 2021-08-25 | $10.62 | $10.72 | $10.21 | $10.23 | $10.15 | 165,253,840 |
| 2021-08-24 | $11.46 | $11.60 | $10.30 | $10.35 | $10.27 | 230,167,250 |
| 2021-08-23 | $10.84 | $11.61 | $10.83 | $11.03 | $10.94 | 391,619,580 |
| 2021-08-20 | $9.10 | $10.46 | $9.08 | $10.46 | $10.37 | 318,534,830 |
| 2021-08-19 | $8.70 | $8.85 | $8.55 | $8.72 | $8.65 | 48,949,180 |
| 2021-08-18 | $8.68 | $8.77 | $8.49 | $8.70 | $8.63 | 53,790,040 |
| 2021-08-17 | $9.32 | $9.33 | $8.52 | $8.66 | $8.59 | 117,307,230 |
| 2021-08-16 | $9.27 | $9.52 | $9.12 | $9.33 | $9.25 | 60,266,120 |
| 2021-08-13 | $9.57 | $9.57 | $9.26 | $9.31 | $9.23 | 85,025,530 |
| 2021-08-12 | $9.26 | $9.79 | $9.17 | $9.67 | $9.59 | 122,472,530 |
| 2021-08-11 | $9.10 | $9.35 | $9.08 | $9.28 | $9.20 | 75,790,150 |
| 2021-08-10 | $9.22 | $9.38 | $8.96 | $9.15 | $9.08 | 88,921,260 |
| 2021-08-09 | $9.57 | $9.59 | $9.14 | $9.26 | $9.18 | 88,013,510 |
| 2021-08-06 | $9.78 | $9.84 | $9.45 | $9.65 | $9.57 | 95,706,310 |
| 2021-08-05 | $9.40 | $10.10 | $9.21 | $9.86 | $9.78 | 154,716,400 |
| 2021-08-04 | $9.10 | $9.50 | $9.09 | $9.47 | $9.39 | 93,207,150 |
| 2021-08-03 | $9.63 | $9.66 | $9.08 | $9.21 | $9.14 | 122,555,180 |
| 2021-08-02 | $9.40 | $9.89 | $9.34 | $9.60 | $9.52 | 108,968,610 |
| 2021-07-30 | $9.55 | $9.95 | $9.30 | $9.51 | $9.43 | 126,798,920 |
| 2021-07-29 | $9.59 | $9.71 | $9.46 | $9.58 | $9.50 | 128,133,980 |
| 2021-07-28 | $9.53 | $9.80 | $9.16 | $9.35 | $9.27 | 122,883,420 |
| 2021-07-27 | $10.11 | $10.19 | $9.50 | $9.53 | $9.45 | 154,425,020 |
| 2021-07-26 | $10.52 | $10.60 | $9.90 | $10.07 | $9.99 | 185,609,500 |
| 2021-07-23 | $10.50 | $11.31 | $10.31 | $10.31 | $10.23 | 253,357,470 |
| 2021-07-22 | $10.21 | $10.40 | $10.08 | $10.33 | $10.25 | 206,947,350 |
| 2021-07-21 | $9.85 | $10.17 | $9.61 | $10.02 | $9.94 | 209,570,060 |
| 2021-07-20 | $8.99 | $9.86 | $8.90 | $9.67 | $9.59 | 215,800,280 |
| 2021-07-19 | $8.08 | $9.24 | $8.02 | $9.15 | $9.08 | 195,686,470 |
| 2021-07-16 | $8.20 | $8.32 | $8.10 | $8.11 | $8.04 | 46,605,400 |
| 2021-07-15 | $8.15 | $8.33 | $8.06 | $8.22 | $8.15 | 49,771,760 |
| 2021-07-14 | $8.42 | $8.45 | $8.15 | $8.18 | $8.11 | 68,455,870 |
| 2021-07-13 | $8.62 | $8.62 | $8.34 | $8.39 | $8.32 | 64,773,180 |
| 2021-07-12 | $8.49 | $8.79 | $8.29 | $8.62 | $8.55 | 98,397,780 |
| 2021-07-09 | $8.45 | $8.51 | $8.23 | $8.46 | $8.39 | 64,479,640 |
| 2021-07-08 | $8.50 | $8.68 | $8.38 | $8.42 | $8.35 | 90,779,350 |
| 2021-07-07 | $8.22 | $8.66 | $8.17 | $8.55 | $8.48 | 118,811,960 |
| 2021-07-06 | $8.49 | $8.49 | $8.17 | $8.33 | $8.26 | 94,492,200 |
| 2021-07-05 | $7.95 | $8.50 | $7.95 | $8.42 | $8.35 | 140,492,580 |
| 2021-07-02 | $7.84 | $8.18 | $7.80 | $7.91 | $7.85 | 62,298,480 |
| 2021-07-01 | $7.83 | $8.18 | $7.70 | $7.90 | $7.84 | 83,366,950 |
| 2021-06-30 | $7.82 | $7.94 | $7.77 | $7.82 | $7.76 | 45,375,070 |
| 2021-06-29 | $7.98 | $8.01 | $7.71 | $7.77 | $7.71 | 55,499,750 |
| 2021-06-28 | $8.06 | $8.08 | $7.86 | $7.94 | $7.88 | 53,266,850 |
| 2021-06-25 | $8.10 | $8.18 | $7.89 | $8.05 | $7.98 | 61,366,160 |
| 2021-06-24 | $8.15 | $8.24 | $7.99 | $8.03 | $7.96 | 80,468,050 |
| 2021-06-23 | $7.93 | $8.47 | $7.88 | $8.27 | $8.20 | 143,566,150 |
| 2021-06-22 | $7.95 | $8.06 | $7.79 | $7.85 | $7.79 | 89,418,080 |
| 2021-06-21 | $8.01 | $8.34 | $7.96 | $8.05 | $7.98 | 109,969,160 |
| 2021-06-18 | $8.06 | $8.38 | $7.89 | $8.01 | $7.94 | 130,970,080 |
| 2021-06-17 | $7.91 | $8.04 | $7.75 | $8.02 | $7.95 | 112,536,870 |
| 2021-06-16 | $7.83 | $8.15 | $7.72 | $7.99 | $7.92 | 151,598,670 |
| 2021-06-15 | $7.62 | $8.10 | $7.46 | $7.84 | $7.78 | 162,807,680 |
| 2021-06-14 | $7.14 | $7.14 | $7.14 | $7.14 | $7.08 | 0 |
| 2021-06-11 | $7.24 | $7.29 | $7.14 | $7.14 | $7.08 | 30,019,500 |
| 2021-06-10 | $7.11 | $7.25 | $7.09 | $7.24 | $7.18 | 35,247,190 |
| 2021-06-09 | $7.18 | $7.29 | $7.09 | $7.13 | $7.07 | 27,328,320 |
| 2021-06-08 | $7.18 | $7.23 | $7.09 | $7.19 | $7.13 | 30,447,650 |
| 2021-06-07 | $7.07 | $7.19 | $7.04 | $7.15 | $7.09 | 25,479,310 |
| 2021-06-04 | $7.04 | $7.12 | $6.96 | $7.04 | $6.98 | 24,513,820 |
| 2021-06-03 | $7.10 | $7.19 | $7.01 | $7.04 | $6.98 | 25,646,220 |
| 2021-06-02 | $7.23 | $7.24 | $7.08 | $7.08 | $7.02 | 26,613,800 |
| 2021-06-01 | $7.27 | $7.34 | $7.18 | $7.22 | $7.16 | 32,616,060 |
| 2021-05-31 | $7.25 | $7.42 | $7.14 | $7.31 | $7.25 | 36,002,130 |
| 2021-05-28 | $7.23 | $7.25 | $7.13 | $7.20 | $7.14 | 27,593,810 |
| 2021-05-27 | $7.12 | $7.30 | $7.08 | $7.22 | $7.16 | 45,686,150 |
| 2021-05-26 | $6.93 | $7.17 | $6.84 | $7.14 | $7.08 | 47,583,480 |
| 2021-05-25 | $6.97 | $7.00 | $6.85 | $6.90 | $6.84 | 30,333,790 |
| 2021-05-24 | $6.92 | $7.01 | $6.86 | $6.95 | $6.89 | 24,689,220 |
| 2021-05-21 | $7.04 | $7.13 | $6.93 | $6.93 | $6.85 | 25,877,330 |
| 2021-05-20 | $7.18 | $7.23 | $7.06 | $7.08 | $7.00 | 24,654,450 |
| 2021-05-19 | $7.05 | $7.25 | $6.95 | $7.19 | $7.11 | 35,369,800 |
| 2021-05-18 | $7.03 | $7.14 | $6.85 | $7.02 | $6.94 | 33,782,670 |
| 2021-05-17 | $7.08 | $7.22 | $7.01 | $7.03 | $6.95 | 30,181,820 |
| 2021-05-14 | $7.06 | $7.09 | $6.95 | $7.08 | $7.00 | 24,070,070 |
| 2021-05-13 | $6.85 | $7.14 | $6.81 | $6.99 | $6.91 | 32,480,430 |
| 2021-05-12 | $6.89 | $6.95 | $6.70 | $6.93 | $6.85 | 40,674,500 |
| 2021-05-11 | $6.95 | $7.00 | $6.88 | $6.90 | $6.82 | 23,637,140 |
| 2021-05-10 | $7.11 | $7.11 | $6.75 | $6.98 | $6.90 | 42,460,810 |
| 2021-05-07 | $7.09 | $7.35 | $7.08 | $7.16 | $7.08 | 38,835,490 |
| 2021-05-06 | $7.18 | $7.31 | $7.07 | $7.09 | $7.01 | 31,032,970 |
| 2021-05-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.09 | 0 |
| 2021-05-04 | $7.17 | $7.17 | $7.17 | $7.17 | $7.09 | 0 |
| 2021-04-30 | $7.15 | $7.23 | $7.10 | $7.17 | $7.09 | 28,029,460 |
| 2021-04-29 | $7.15 | $7.22 | $7.08 | $7.16 | $7.08 | 30,201,510 |
| 2021-04-28 | $7.11 | $7.17 | $7.03 | $7.15 | $7.07 | 30,428,330 |
| 2021-04-27 | $7.26 | $7.35 | $7.06 | $7.11 | $7.03 | 68,845,630 |
| 2021-04-26 | $7.63 | $7.84 | $7.31 | $7.36 | $7.28 | 78,973,800 |
| 2021-04-23 | $7.79 | $7.79 | $7.55 | $7.68 | $7.60 | 49,558,590 |
| 2021-04-22 | $7.48 | $8.04 | $7.45 | $7.83 | $7.74 | 99,347,890 |
| 2021-04-21 | $7.64 | $7.73 | $7.24 | $7.52 | $7.44 | 80,625,560 |
| 2021-04-20 | $7.64 | $7.79 | $7.55 | $7.65 | $7.57 | 45,764,020 |
| 2021-04-19 | $7.66 | $7.99 | $7.62 | $7.71 | $7.63 | 69,480,120 |
| 2021-04-16 | $7.71 | $7.81 | $7.61 | $7.62 | $7.54 | 33,833,020 |
| 2021-04-15 | $7.72 | $7.76 | $7.58 | $7.72 | $7.64 | 29,912,340 |
| 2021-04-14 | $7.58 | $7.93 | $7.46 | $7.70 | $7.62 | 51,161,160 |
| 2021-04-13 | $7.77 | $8.07 | $7.44 | $7.56 | $7.48 | 64,995,420 |
| 2021-04-12 | $7.90 | $7.96 | $7.63 | $7.70 | $7.62 | 46,843,950 |
| 2021-04-09 | $7.90 | $8.02 | $7.85 | $7.89 | $7.80 | 35,313,910 |
| 2021-04-08 | $7.95 | $8.03 | $7.82 | $7.92 | $7.83 | 52,330,560 |
| 2021-04-07 | $8.00 | $8.18 | $7.87 | $8.06 | $7.97 | 78,877,830 |
| 2021-04-06 | $7.76 | $8.21 | $7.73 | $8.01 | $7.92 | 85,164,400 |
| 2021-04-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.79 | 0 |
| 2021-04-02 | $7.30 | $7.99 | $7.20 | $7.88 | $7.79 | 80,257,830 |
| 2021-04-01 | $7.22 | $7.27 | $7.06 | $7.22 | $7.14 | 25,206,330 |
| 2021-03-31 | $7.13 | $7.31 | $7.05 | $7.22 | $7.14 | 39,638,130 |
| 2021-03-30 | $7.03 | $7.06 | $6.91 | $7.01 | $6.93 | 21,268,800 |
| 2021-03-29 | $7.04 | $7.09 | $6.90 | $7.01 | $6.93 | 22,835,540 |
| 2021-03-26 | $7.03 | $7.11 | $6.94 | $6.95 | $6.87 | 20,100,500 |
| 2021-03-25 | $6.89 | $7.07 | $6.78 | $6.96 | $6.88 | 21,092,260 |
| 2021-03-24 | $6.96 | $7.02 | $6.85 | $6.92 | $6.84 | 21,816,110 |
| 2021-03-23 | $7.15 | $7.22 | $6.94 | $7.00 | $6.92 | 26,330,840 |
| 2021-03-22 | $7.12 | $7.23 | $7.00 | $7.14 | $7.06 | 25,868,950 |
| 2021-03-19 | $7.11 | $7.18 | $7.00 | $7.04 | $6.96 | 31,932,290 |
| 2021-03-18 | $7.43 | $7.47 | $7.11 | $7.19 | $7.11 | 54,609,800 |
| 2021-03-17 | $7.43 | $7.60 | $7.36 | $7.47 | $7.39 | 23,065,280 |
| 2021-03-16 | $7.52 | $7.79 | $7.46 | $7.49 | $7.41 | 37,462,550 |
| 2021-03-15 | $7.47 | $7.65 | $7.34 | $7.54 | $7.46 | 40,081,710 |
| 2021-03-12 | $7.61 | $7.64 | $7.37 | $7.50 | $7.42 | 32,903,310 |
| 2021-03-11 | $7.23 | $7.73 | $7.11 | $7.60 | $7.52 | 51,789,450 |
| 2021-03-10 | $7.40 | $7.46 | $7.18 | $7.19 | $7.11 | 42,031,370 |
| 2021-03-09 | $7.60 | $7.68 | $7.23 | $7.32 | $7.24 | 52,437,090 |
| 2021-03-08 | $7.62 | $7.88 | $7.52 | $7.62 | $7.54 | 50,008,520 |
| 2021-03-05 | $7.51 | $7.71 | $7.36 | $7.57 | $7.49 | 48,558,580 |
| 2021-03-04 | $7.64 | $7.76 | $7.57 | $7.59 | $7.51 | 48,327,110 |
| 2021-03-03 | $7.48 | $7.80 | $7.41 | $7.72 | $7.64 | 65,809,670 |
| 2021-03-02 | $7.40 | $7.52 | $7.30 | $7.49 | $7.41 | 55,407,980 |
| 2021-03-01 | $7.11 | $7.53 | $7.10 | $7.43 | $7.35 | 63,021,950 |
| 2021-02-26 | $7.00 | $7.13 | $6.86 | $7.08 | $7.00 | 49,993,190 |
| 2021-02-25 | $7.19 | $7.26 | $6.97 | $7.04 | $6.96 | 44,862,340 |
| 2021-02-24 | $7.05 | $7.40 | $7.04 | $7.16 | $7.08 | 70,388,220 |
| 2021-02-23 | $7.08 | $7.26 | $6.93 | $6.97 | $6.89 | 54,244,240 |
| 2021-02-22 | $7.06 | $7.26 | $7.06 | $7.06 | $6.98 | 58,972,780 |
| 2021-02-19 | $7.01 | $7.25 | $6.95 | $7.16 | $7.08 | 77,048,250 |
| 2021-02-18 | $6.16 | $7.06 | $6.16 | $6.90 | $6.82 | 108,324,770 |
| 2021-02-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.01 | 0 |
| 2021-02-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.01 | 0 |
| 2021-02-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.01 | 0 |
| 2021-02-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.01 | 0 |
| 2021-02-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.01 | 0 |
| 2021-02-10 | $6.07 | $6.13 | $6.04 | $6.08 | $6.01 | 19,327,720 |
| 2021-02-09 | $6.07 | $6.17 | $6.02 | $6.08 | $6.01 | 21,581,830 |
| 2021-02-08 | $6.10 | $6.21 | $6.05 | $6.07 | $6.00 | 20,971,900 |
| 2021-02-05 | $6.35 | $6.35 | $6.05 | $6.12 | $6.05 | 36,086,030 |
| 2021-02-04 | $6.15 | $6.38 | $6.10 | $6.31 | $6.24 | 46,244,140 |
| 2021-02-03 | $5.97 | $6.30 | $5.88 | $6.25 | $6.18 | 60,889,700 |
| 2021-02-02 | $6.15 | $6.18 | $5.95 | $5.97 | $5.90 | 39,759,390 |
| 2021-02-01 | $6.20 | $6.29 | $6.04 | $6.10 | $6.03 | 45,487,160 |
| 2021-01-29 | $6.01 | $6.54 | $5.82 | $6.31 | $6.24 | 113,673,620 |
| 2021-01-28 | $5.82 | $6.24 | $5.81 | $6.18 | $6.11 | 45,627,470 |
| 2021-01-27 | $6.04 | $6.10 | $5.94 | $5.94 | $5.87 | 28,051,650 |
| 2021-01-26 | $6.18 | $6.30 | $6.07 | $6.08 | $6.01 | 29,063,820 |
| 2021-01-25 | $6.17 | $6.31 | $6.01 | $6.22 | $6.15 | 38,122,130 |
| 2021-01-22 | $6.25 | $6.26 | $6.08 | $6.13 | $6.06 | 30,337,110 |
| 2021-01-21 | $6.06 | $6.54 | $5.98 | $6.25 | $6.18 | 61,849,810 |
| 2021-01-20 | $6.19 | $6.20 | $5.96 | $6.04 | $5.97 | 39,321,610 |
| 2021-01-19 | $6.23 | $6.26 | $6.15 | $6.18 | $6.11 | 25,985,610 |
| 2021-01-18 | $6.11 | $6.33 | $6.11 | $6.25 | $6.18 | 28,196,170 |
| 2021-01-15 | $6.32 | $6.41 | $6.15 | $6.19 | $6.12 | 36,586,380 |
| 2021-01-14 | $6.38 | $6.57 | $6.33 | $6.36 | $6.29 | 40,819,950 |
| 2021-01-13 | $6.53 | $6.64 | $6.35 | $6.43 | $6.36 | 43,875,400 |
| 2021-01-12 | $6.32 | $6.74 | $6.24 | $6.55 | $6.48 | 63,958,910 |
| 2021-01-11 | $6.22 | $6.47 | $6.17 | $6.25 | $6.18 | 48,545,860 |
| 2021-01-08 | $5.86 | $6.32 | $5.77 | $6.21 | $6.14 | 53,973,670 |
| 2021-01-07 | $6.06 | $6.07 | $5.80 | $5.91 | $5.85 | 50,007,720 |
| 2021-01-06 | $6.36 | $6.37 | $6.00 | $6.10 | $6.03 | 57,187,550 |
| 2021-01-05 | $6.33 | $6.44 | $6.24 | $6.34 | $6.27 | 48,068,050 |
| 2021-01-04 | $6.35 | $6.45 | $6.25 | $6.40 | $6.33 | 49,060,130 |
| 2021-01-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.29 | 0 |
| 2020-12-31 | $6.31 | $6.45 | $6.28 | $6.36 | $6.29 | 31,549,870 |
| 2020-12-30 | $6.25 | $6.44 | $6.19 | $6.35 | $6.28 | 26,438,730 |
| 2020-12-29 | $6.27 | $6.42 | $6.21 | $6.28 | $6.21 | 30,904,120 |
| 2020-12-28 | $6.30 | $6.34 | $6.14 | $6.23 | $6.16 | 40,407,030 |
| 2020-12-25 | $6.40 | $6.45 | $6.30 | $6.32 | $6.25 | 33,838,830 |
| 2020-12-24 | $6.64 | $6.67 | $6.37 | $6.43 | $6.36 | 37,989,510 |
| 2020-12-23 | $6.69 | $6.75 | $6.46 | $6.69 | $6.62 | 48,037,350 |
| 2020-12-22 | $6.89 | $6.96 | $6.69 | $6.70 | $6.63 | 33,023,240 |
| 2020-12-21 | $6.74 | $6.98 | $6.68 | $6.95 | $6.87 | 34,557,700 |
| 2020-12-18 | $6.91 | $6.93 | $6.74 | $6.76 | $6.69 | 29,802,020 |
| 2020-12-17 | $6.69 | $6.87 | $6.46 | $6.85 | $6.77 | 50,552,320 |
| 2020-12-16 | $6.89 | $6.91 | $6.68 | $6.71 | $6.64 | 30,961,890 |
| 2020-12-15 | $6.90 | $6.97 | $6.80 | $6.89 | $6.81 | 27,225,720 |
| 2020-12-14 | $7.00 | $7.03 | $6.80 | $6.94 | $6.86 | 25,776,000 |
| 2020-12-11 | $7.20 | $7.20 | $6.85 | $6.90 | $6.82 | 67,250,830 |
| 2020-12-10 | $7.17 | $7.28 | $7.12 | $7.23 | $7.15 | 29,050,600 |
| 2020-12-09 | $7.39 | $7.44 | $7.16 | $7.16 | $7.08 | 44,241,220 |
| 2020-12-08 | $7.32 | $7.49 | $7.30 | $7.44 | $7.36 | 46,799,130 |
| 2020-12-07 | $7.47 | $7.52 | $7.27 | $7.29 | $7.21 | 59,910,650 |
| 2020-12-04 | $7.84 | $7.89 | $7.42 | $7.47 | $7.39 | 134,867,450 |
| 2020-12-03 | $8.09 | $8.24 | $8.03 | $8.11 | $8.02 | 98,870,130 |
| 2020-12-02 | $7.85 | $8.22 | $7.79 | $8.09 | $8.00 | 118,159,360 |
| 2020-12-01 | $7.67 | $7.80 | $7.59 | $7.76 | $7.67 | 58,598,000 |
| 2020-11-30 | $7.37 | $7.85 | $7.26 | $7.65 | $7.57 | 91,390,030 |
| 2020-11-27 | $7.44 | $7.49 | $7.24 | $7.35 | $7.27 | 39,237,210 |
| 2020-11-26 | $7.61 | $7.65 | $7.40 | $7.40 | $7.32 | 42,867,190 |
| 2020-11-25 | $7.69 | $7.79 | $7.58 | $7.64 | $7.56 | 53,770,190 |
| 2020-11-24 | $7.63 | $7.75 | $7.59 | $7.63 | $7.55 | 36,841,940 |
| 2020-11-23 | $7.74 | $7.76 | $7.56 | $7.67 | $7.59 | 51,248,250 |
| 2020-11-20 | $7.76 | $7.82 | $7.60 | $7.74 | $7.65 | 54,867,570 |
| 2020-11-19 | $7.69 | $7.85 | $7.65 | $7.73 | $7.65 | 61,501,430 |
| 2020-11-18 | $7.34 | $7.95 | $7.25 | $7.73 | $7.65 | 116,728,180 |
| 2020-11-17 | $7.34 | $7.39 | $7.14 | $7.36 | $7.28 | 47,288,680 |
| 2020-11-16 | $7.47 | $7.53 | $7.33 | $7.37 | $7.29 | 30,258,910 |
| 2020-11-13 | $7.52 | $7.55 | $7.37 | $7.43 | $7.35 | 39,365,510 |
| 2020-11-12 | $7.44 | $7.74 | $7.25 | $7.61 | $7.53 | 61,329,740 |
| 2020-11-11 | $7.58 | $7.67 | $7.41 | $7.42 | $7.34 | 43,380,910 |
| 2020-11-10 | $7.54 | $7.82 | $7.43 | $7.60 | $7.52 | 77,473,790 |
| 2020-11-09 | $7.23 | $7.68 | $7.20 | $7.54 | $7.46 | 70,669,610 |
| 2020-11-06 | $7.31 | $7.41 | $7.11 | $7.15 | $7.07 | 36,551,790 |
| 2020-11-05 | $7.36 | $7.45 | $7.24 | $7.31 | $7.23 | 33,844,420 |
| 2020-11-04 | $7.40 | $7.42 | $7.22 | $7.26 | $7.18 | 28,686,460 |
| 2020-11-03 | $6.99 | $7.48 | $6.98 | $7.37 | $7.29 | 54,600,320 |
| 2020-11-02 | $7.21 | $7.23 | $6.92 | $6.98 | $6.90 | 60,908,600 |
| 2020-10-30 | $7.47 | $7.51 | $7.12 | $7.13 | $7.05 | 61,089,290 |
| 2020-10-29 | $7.15 | $7.55 | $7.06 | $7.42 | $7.34 | 76,598,440 |
| 2020-10-28 | $7.75 | $7.78 | $7.54 | $7.74 | $7.65 | 36,903,200 |
| 2020-10-27 | $7.67 | $7.79 | $7.52 | $7.78 | $7.69 | 45,893,610 |
| 2020-10-26 | $7.66 | $7.76 | $7.54 | $7.73 | $7.65 | 36,823,530 |
| 2020-10-23 | $7.68 | $7.79 | $7.60 | $7.63 | $7.55 | 39,885,760 |
| 2020-10-22 | $7.46 | $7.75 | $7.25 | $7.63 | $7.55 | 57,864,320 |
| 2020-10-21 | $7.79 | $7.79 | $7.41 | $7.51 | $7.43 | 62,710,820 |
| 2020-10-20 | $7.72 | $7.87 | $7.67 | $7.81 | $7.72 | 47,142,390 |
| 2020-10-19 | $7.82 | $7.86 | $7.63 | $7.68 | $7.60 | 33,405,750 |
| 2020-10-16 | $7.69 | $7.79 | $7.51 | $7.74 | $7.65 | 50,314,850 |
| 2020-10-15 | $7.78 | $7.93 | $7.65 | $7.69 | $7.61 | 52,759,480 |
| 2020-10-14 | $8.10 | $8.18 | $7.75 | $7.79 | $7.70 | 84,492,890 |
| 2020-10-13 | $8.11 | $8.17 | $8.02 | $8.11 | $8.02 | 59,221,580 |
| 2020-10-12 | $7.94 | $8.24 | $7.85 | $8.19 | $8.10 | 87,634,800 |
| 2020-10-09 | $7.88 | $8.04 | $7.81 | $7.90 | $7.81 | 64,882,120 |
| 2020-10-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 0 |
| 2020-10-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 0 |
| 2020-10-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 0 |
| 2020-10-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 0 |
| 2020-10-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 0 |
| 2020-10-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 0 |
| 2020-09-30 | $7.88 | $7.88 | $7.65 | $7.69 | $7.61 | 47,433,690 |
| 2020-09-29 | $7.67 | $7.93 | $7.63 | $7.83 | $7.74 | 69,098,190 |
| 2020-09-28 | $7.74 | $7.83 | $7.53 | $7.58 | $7.50 | 50,361,140 |
| 2020-09-25 | $7.93 | $7.93 | $7.65 | $7.67 | $7.59 | 63,199,820 |
| 2020-09-24 | $8.19 | $8.26 | $7.79 | $7.83 | $7.74 | 107,017,480 |
| 2020-09-23 | $8.40 | $8.43 | $8.19 | $8.29 | $8.20 | 87,235,130 |
| 2020-09-22 | $8.75 | $8.83 | $8.28 | $8.32 | $8.23 | 145,827,110 |
| 2020-09-21 | $8.53 | $9.22 | $8.53 | $8.85 | $8.75 | 163,503,280 |
| 2020-09-18 | $8.78 | $9.05 | $8.52 | $8.66 | $8.56 | 136,940,400 |
| 2020-09-17 | $8.56 | $8.85 | $8.33 | $8.60 | $8.51 | 140,092,940 |
| 2020-09-16 | $8.60 | $9.06 | $8.45 | $8.62 | $8.53 | 144,829,160 |
| 2020-09-15 | $8.97 | $8.99 | $8.46 | $8.70 | $8.60 | 170,112,500 |
| 2020-09-14 | $8.91 | $9.27 | $8.71 | $9.08 | $8.98 | 235,545,090 |
| 2020-09-11 | $7.92 | $8.69 | $7.92 | $8.65 | $8.55 | 201,692,240 |
| 2020-09-10 | $8.69 | $8.69 | $7.75 | $7.84 | $7.75 | 197,489,750 |
| 2020-09-09 | $8.14 | $9.35 | $8.01 | $8.55 | $8.46 | 290,804,120 |
| 2020-09-08 | $8.00 | $8.38 | $7.90 | $8.28 | $8.19 | 163,957,080 |
| 2020-09-07 | $8.66 | $8.79 | $8.02 | $8.07 | $7.98 | 254,167,280 |
| 2020-09-04 | $7.96 | $8.45 | $7.84 | $8.26 | $8.17 | 207,751,210 |
| 2020-09-03 | $8.19 | $8.29 | $7.89 | $8.01 | $7.92 | 155,933,280 |
| 2020-09-02 | $7.22 | $8.47 | $7.22 | $8.17 | $8.08 | 210,416,460 |
| 2020-09-01 | $6.95 | $7.34 | $6.85 | $7.30 | $7.22 | 110,856,820 |
| 2020-08-31 | $7.04 | $7.15 | $6.88 | $6.88 | $6.80 | 72,941,120 |
| 2020-08-28 | $6.90 | $7.12 | $6.85 | $7.02 | $6.94 | 75,435,160 |
| 2020-08-27 | $6.75 | $7.18 | $6.69 | $6.90 | $6.82 | 106,369,200 |
| 2020-08-26 | $6.80 | $6.83 | $6.55 | $6.55 | $6.48 | 40,969,280 |
| 2020-08-25 | $6.60 | $6.87 | $6.57 | $6.78 | $6.71 | 53,963,740 |
| 2020-08-24 | $6.46 | $6.66 | $6.34 | $6.58 | $6.51 | 36,574,840 |
| 2020-08-21 | $6.50 | $6.63 | $6.38 | $6.46 | $6.39 | 34,774,090 |
| 2020-08-20 | $6.50 | $6.63 | $6.47 | $6.50 | $6.43 | 30,260,590 |
| 2020-08-19 | $6.80 | $6.80 | $6.54 | $6.58 | $6.51 | 47,976,560 |
| 2020-08-18 | $6.95 | $6.98 | $6.79 | $6.82 | $6.75 | 46,114,070 |
| 2020-08-17 | $6.85 | $7.00 | $6.77 | $6.95 | $6.87 | 54,142,540 |
| 2020-08-14 | $6.83 | $6.84 | $6.70 | $6.83 | $6.75 | 36,204,210 |
| 2020-08-13 | $6.79 | $6.93 | $6.69 | $6.88 | $6.80 | 57,263,290 |
| 2020-08-12 | $6.70 | $6.89 | $6.46 | $6.82 | $6.75 | 62,995,330 |
| 2020-08-11 | $6.73 | $6.93 | $6.63 | $6.71 | $6.64 | 47,115,070 |
| 2020-08-10 | $6.61 | $6.81 | $6.58 | $6.73 | $6.66 | 42,244,240 |
| 2020-08-07 | $6.81 | $6.83 | $6.52 | $6.63 | $6.56 | 46,739,410 |
| 2020-08-06 | $6.98 | $7.00 | $6.74 | $6.81 | $6.74 | 49,452,510 |
| 2020-08-05 | $7.08 | $7.16 | $6.89 | $6.95 | $6.87 | 51,842,810 |
| 2020-08-04 | $7.17 | $7.19 | $6.91 | $6.96 | $6.88 | 76,712,030 |
| 2020-08-03 | $7.20 | $7.38 | $7.14 | $7.18 | $7.10 | 90,971,810 |
| 2020-07-31 | $7.08 | $7.34 | $6.99 | $7.20 | $7.12 | 92,619,410 |
| 2020-07-30 | $7.01 | $7.22 | $6.95 | $7.08 | $7.00 | 82,450,390 |
| 2020-07-29 | $6.39 | $6.93 | $6.33 | $6.92 | $6.84 | 81,459,590 |
| 2020-07-28 | $6.47 | $6.58 | $6.35 | $6.42 | $6.35 | 35,878,540 |
| 2020-07-27 | $6.42 | $6.62 | $6.30 | $6.43 | $6.36 | 44,892,730 |
| 2020-07-24 | $6.80 | $6.93 | $6.29 | $6.33 | $6.26 | 82,865,980 |
| 2020-07-23 | $6.98 | $7.05 | $6.75 | $6.88 | $6.80 | 70,004,160 |
| 2020-07-22 | $7.20 | $7.27 | $7.05 | $7.10 | $7.02 | 78,706,210 |
| 2020-07-21 | $7.25 | $7.31 | $6.93 | $7.23 | $7.15 | 105,905,090 |
| 2020-07-20 | $6.84 | $7.28 | $6.77 | $7.24 | $7.16 | 105,011,520 |
| 2020-07-17 | $7.03 | $7.10 | $6.61 | $6.66 | $6.59 | 90,246,280 |
| 2020-07-16 | $7.10 | $7.45 | $6.80 | $6.98 | $6.90 | 110,968,130 |
| 2020-07-15 | $7.49 | $7.55 | $6.94 | $6.97 | $6.89 | 98,473,760 |
| 2020-07-14 | $7.46 | $7.67 | $7.23 | $7.42 | $7.34 | 107,715,530 |
| 2020-07-13 | $6.96 | $7.47 | $6.95 | $7.43 | $7.35 | 90,011,640 |
| 2020-07-10 | $7.00 | $7.10 | $6.87 | $6.90 | $6.82 | 59,614,260 |
| 2020-07-09 | $6.89 | $7.21 | $6.86 | $7.08 | $7.00 | 85,736,050 |
| 2020-07-08 | $6.89 | $6.97 | $6.79 | $6.92 | $6.84 | 69,521,490 |
| 2020-07-07 | $7.05 | $7.16 | $6.83 | $6.89 | $6.81 | 99,198,670 |
| 2020-07-06 | $6.70 | $7.05 | $6.70 | $6.96 | $6.88 | 100,127,600 |
| 2020-07-03 | $6.41 | $6.74 | $6.32 | $6.63 | $6.56 | 117,233,490 |
| 2020-07-02 | $5.89 | $6.49 | $5.85 | $6.39 | $6.32 | 132,131,670 |
| 2020-07-01 | $6.09 | $6.09 | $5.86 | $5.90 | $5.84 | 53,798,530 |
| 2020-06-30 | $6.12 | $6.15 | $6.03 | $6.07 | $6.00 | 40,457,140 |
| 2020-06-29 | $6.08 | $6.18 | $6.06 | $6.09 | $6.02 | 33,872,570 |
| 2020-06-26 | $6.13 | $6.13 | $6.13 | $6.13 | $6.06 | 0 |
| 2020-06-25 | $6.13 | $6.13 | $6.13 | $6.13 | $6.06 | 0 |
| 2020-06-24 | $6.10 | $6.23 | $6.06 | $6.13 | $6.06 | 55,106,000 |
| 2020-06-23 | $6.14 | $6.21 | $6.05 | $6.08 | $6.01 | 41,625,300 |
| 2020-06-22 | $6.09 | $6.25 | $6.07 | $6.14 | $6.07 | 75,816,250 |
| 2020-06-19 | $5.95 | $6.06 | $5.90 | $6.00 | $5.93 | 36,695,840 |
| 2020-06-18 | $5.80 | $5.98 | $5.77 | $5.94 | $5.87 | 38,103,200 |
| 2020-06-17 | $5.90 | $5.90 | $5.75 | $5.81 | $5.75 | 34,622,530 |
| 2020-06-16 | $5.87 | $5.93 | $5.85 | $5.91 | $5.85 | 27,934,840 |
| 2020-06-15 | $5.80 | $5.92 | $5.75 | $5.82 | $5.76 | 31,762,770 |
| 2020-06-12 | $5.75 | $5.87 | $5.72 | $5.81 | $5.75 | 34,140,860 |
| 2020-06-11 | $5.96 | $6.01 | $5.85 | $5.88 | $5.82 | 35,916,620 |
| 2020-06-10 | $5.90 | $6.04 | $5.86 | $6.00 | $5.93 | 42,578,170 |
| 2020-06-09 | $6.02 | $6.03 | $5.87 | $5.91 | $5.85 | 45,523,400 |
| 2020-06-08 | $6.02 | $6.24 | $5.96 | $5.98 | $5.91 | 64,562,130 |
| 2020-06-05 | $6.11 | $6.14 | $5.88 | $5.94 | $5.87 | 43,384,840 |
| 2020-06-04 | $6.10 | $6.32 | $6.00 | $6.01 | $5.94 | 47,249,300 |
| 2020-06-03 | $6.22 | $6.25 | $6.01 | $6.03 | $5.96 | 45,795,360 |
| 2020-06-02 | $6.02 | $6.22 | $5.97 | $6.13 | $6.06 | 60,815,440 |
| 2020-06-01 | $5.78 | $6.01 | $5.74 | $5.97 | $5.90 | 50,537,170 |
| 2020-05-29 | $5.48 | $5.74 | $5.48 | $5.69 | $5.63 | 33,223,330 |
| 2020-05-28 | $5.57 | $5.57 | $5.41 | $5.51 | $5.45 | 20,218,010 |
| 2020-05-27 | $5.66 | $5.66 | $5.51 | $5.54 | $5.48 | 17,831,490 |
| 2020-05-26 | $5.58 | $5.68 | $5.56 | $5.65 | $5.59 | 19,274,730 |
| 2020-05-25 | $5.60 | $5.73 | $5.50 | $5.53 | $5.47 | 25,747,020 |
| 2020-05-22 | $5.94 | $5.96 | $5.65 | $5.66 | $5.60 | 34,844,070 |
| 2020-05-21 | $6.17 | $6.20 | $5.88 | $5.90 | $5.84 | 38,547,330 |
| 2020-05-20 | $6.08 | $6.37 | $6.02 | $6.15 | $6.08 | 53,837,100 |
| 2020-05-19 | $5.95 | $6.16 | $5.91 | $6.11 | $6.04 | 51,044,020 |
| 2020-05-18 | $6.04 | $6.08 | $5.83 | $5.87 | $5.81 | 33,112,480 |
| 2020-05-15 | $5.84 | $6.12 | $5.79 | $6.03 | $5.96 | 53,096,870 |
| 2020-05-14 | $5.92 | $5.98 | $5.82 | $5.84 | $5.72 | 26,188,440 |
| 2020-05-13 | $5.85 | $6.02 | $5.80 | $6.00 | $5.88 | 32,151,680 |
| 2020-05-12 | $5.98 | $5.98 | $5.77 | $5.88 | $5.76 | 34,428,880 |
| 2020-05-11 | $6.00 | $6.25 | $5.88 | $5.92 | $5.80 | 69,284,030 |
| 2020-05-08 | $5.66 | $5.73 | $5.58 | $5.68 | $5.56 | 23,544,670 |
| 2020-05-07 | $5.69 | $5.81 | $5.58 | $5.61 | $5.49 | 28,445,830 |
| 2020-05-06 | $5.52 | $5.69 | $5.51 | $5.68 | $5.56 | 22,941,000 |
| 2020-05-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.47 | 0 |
| 2020-05-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.47 | 0 |
| 2020-05-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.47 | 0 |
| 2020-04-30 | $5.41 | $5.61 | $5.41 | $5.59 | $5.47 | 26,200,070 |
| 2020-04-29 | $5.29 | $5.47 | $5.29 | $5.37 | $5.26 | 27,345,410 |
| 2020-04-28 | $5.60 | $5.62 | $5.15 | $5.32 | $5.21 | 42,149,400 |
| 2020-04-27 | $5.72 | $5.74 | $5.53 | $5.58 | $5.46 | 24,267,550 |
| 2020-04-24 | $5.91 | $5.94 | $5.67 | $5.72 | $5.60 | 31,634,150 |
| 2020-04-23 | $6.00 | $6.04 | $5.92 | $5.93 | $5.81 | 19,428,720 |
| 2020-04-22 | $5.91 | $6.01 | $5.89 | $6.00 | $5.88 | 20,377,980 |
| 2020-04-21 | $6.05 | $6.05 | $5.88 | $5.96 | $5.84 | 30,793,920 |
| 2020-04-20 | $6.10 | $6.13 | $6.05 | $6.08 | $5.95 | 20,142,430 |
| 2020-04-17 | $6.05 | $6.15 | $6.03 | $6.09 | $5.96 | 29,154,110 |
| 2020-04-16 | $5.96 | $6.04 | $5.93 | $5.99 | $5.87 | 20,839,270 |
| 2020-04-15 | $6.05 | $6.11 | $5.97 | $5.99 | $5.87 | 25,135,810 |
| 2020-04-14 | $5.95 | $6.06 | $5.95 | $6.06 | $5.93 | 23,799,030 |
| 2020-04-13 | $6.07 | $6.08 | $5.91 | $5.95 | $5.83 | 28,488,160 |
| 2020-04-10 | $6.28 | $6.31 | $6.05 | $6.10 | $5.97 | 54,159,530 |
| 2020-04-09 | $6.55 | $6.57 | $6.48 | $6.51 | $6.38 | 22,895,390 |
| 2020-04-08 | $6.49 | $6.60 | $6.46 | $6.51 | $6.38 | 23,707,490 |
| 2020-04-07 | $6.48 | $6.55 | $6.45 | $6.52 | $6.38 | 26,635,510 |
| 2020-04-06 | $6.36 | $6.36 | $6.36 | $6.36 | $6.23 | 0 |
| 2020-04-03 | $6.47 | $6.48 | $6.32 | $6.36 | $6.23 | 21,641,490 |
| 2020-04-02 | $6.32 | $6.51 | $6.30 | $6.49 | $6.36 | 26,038,360 |
| 2020-04-01 | $6.29 | $6.43 | $6.22 | $6.31 | $6.18 | 23,216,330 |
| 2020-03-31 | $6.34 | $6.38 | $6.23 | $6.29 | $6.16 | 15,754,080 |
| 2020-03-30 | $6.45 | $6.45 | $6.21 | $6.27 | $6.14 | 30,450,470 |
| 2020-03-27 | $6.60 | $6.68 | $6.54 | $6.54 | $6.40 | 24,702,120 |
| 2020-03-26 | $6.65 | $6.68 | $6.53 | $6.54 | $6.40 | 25,654,720 |
| 2020-03-25 | $6.75 | $6.78 | $6.65 | $6.73 | $6.59 | 34,167,110 |
| 2020-03-24 | $6.61 | $6.63 | $6.31 | $6.60 | $6.46 | 35,254,480 |
| 2020-03-23 | $6.61 | $6.73 | $6.44 | $6.46 | $6.33 | 44,992,170 |
| 2020-03-20 | $6.90 | $6.97 | $6.75 | $6.92 | $6.78 | 30,098,360 |
| 2020-03-19 | $6.68 | $6.90 | $6.57 | $6.83 | $6.69 | 48,293,980 |
| 2020-03-18 | $6.97 | $7.06 | $6.68 | $6.68 | $6.54 | 49,147,700 |
| 2020-03-17 | $6.94 | $7.09 | $6.65 | $6.87 | $6.73 | 50,010,220 |
| 2020-03-16 | $7.46 | $7.51 | $6.79 | $6.87 | $6.73 | 72,013,290 |
| 2020-03-13 | $7.16 | $7.59 | $7.00 | $7.46 | $7.31 | 102,524,050 |
| 2020-03-12 | $7.85 | $7.99 | $7.59 | $7.75 | $7.59 | 76,964,560 |
| 2020-03-11 | $8.38 | $8.69 | $8.05 | $8.05 | $7.88 | 104,919,850 |
| 2020-03-10 | $8.50 | $8.55 | $7.80 | $8.38 | $8.21 | 109,033,100 |
| 2020-03-09 | $8.31 | $8.66 | $7.97 | $8.05 | $7.88 | 107,882,630 |
| 2020-03-06 | $8.21 | $8.74 | $8.16 | $8.49 | $8.31 | 134,783,530 |
| 2020-03-05 | $7.83 | $8.40 | $7.74 | $8.35 | $8.18 | 139,768,980 |
| 2020-03-04 | $7.57 | $7.82 | $7.47 | $7.74 | $7.58 | 54,418,160 |
| 2020-03-03 | $7.84 | $7.98 | $7.56 | $7.67 | $7.51 | 73,393,180 |
| 2020-03-02 | $7.50 | $7.75 | $7.33 | $7.68 | $7.52 | 71,573,030 |
| 2020-02-28 | $7.81 | $7.84 | $7.37 | $7.37 | $7.22 | 133,627,710 |
| 2020-02-27 | $8.50 | $8.56 | $8.18 | $8.19 | $8.02 | 108,923,790 |
| 2020-02-26 | $7.84 | $8.74 | $7.77 | $8.25 | $8.08 | 174,813,880 |
| 2020-02-25 | $7.85 | $8.04 | $7.57 | $7.98 | $7.81 | 102,378,060 |
| 2020-02-24 | $7.75 | $8.38 | $7.70 | $8.09 | $7.92 | 106,013,650 |
| 2020-02-21 | $7.78 | $7.93 | $7.71 | $7.82 | $7.66 | 84,733,150 |
| 2020-02-20 | $7.60 | $7.82 | $7.44 | $7.77 | $7.61 | 78,318,910 |
| 2020-02-19 | $7.62 | $7.72 | $7.51 | $7.53 | $7.37 | 54,750,260 |
| 2020-02-18 | $7.45 | $7.64 | $7.36 | $7.62 | $7.46 | 60,443,170 |
| 2020-02-17 | $7.23 | $7.46 | $7.23 | $7.45 | $7.30 | 51,439,490 |
| 2020-02-14 | $7.08 | $7.28 | $7.06 | $7.16 | $7.01 | 44,818,720 |
| 2020-02-13 | $7.15 | $7.34 | $7.11 | $7.12 | $6.97 | 56,371,610 |
| 2020-02-12 | $6.90 | $7.24 | $6.82 | $7.20 | $7.05 | 70,514,390 |
| 2020-02-11 | $6.99 | $7.03 | $6.77 | $6.87 | $6.73 | 40,646,310 |
| 2020-02-10 | $6.90 | $7.00 | $6.84 | $6.98 | $6.84 | 44,757,570 |
| 2020-02-07 | $6.83 | $7.07 | $6.80 | $7.03 | $6.88 | 46,360,510 |
| 2020-02-06 | $6.76 | $6.94 | $6.66 | $6.86 | $6.72 | 49,224,080 |
| 2020-02-05 | $6.68 | $7.01 | $6.59 | $6.79 | $6.65 | 60,296,410 |
| 2020-02-04 | $6.30 | $6.79 | $6.30 | $6.60 | $6.46 | 71,135,000 |
| 2020-02-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.66 | 6,595,300 |
| 2020-01-31 | $7.56 | $7.56 | $7.56 | $7.56 | $7.40 | 0 |
| 2020-01-30 | $7.56 | $7.56 | $7.56 | $7.56 | $7.40 | 0 |
| 2020-01-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.40 | 0 |
| 2020-01-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.40 | 0 |
| 2020-01-27 | $7.56 | $7.56 | $7.56 | $7.56 | $7.40 | 0 |
| 2020-01-24 | $7.56 | $7.56 | $7.56 | $7.56 | $7.40 | 0 |
| 2020-01-23 | $7.95 | $8.08 | $7.35 | $7.56 | $7.40 | 68,354,520 |
| 2020-01-22 | $8.07 | $8.14 | $7.79 | $8.04 | $7.87 | 48,469,880 |
| 2020-01-21 | $8.17 | $8.34 | $8.05 | $8.09 | $7.92 | 55,626,460 |
| 2020-01-20 | $7.65 | $8.29 | $7.59 | $8.18 | $8.01 | 105,979,660 |
| 2020-01-17 | $8.14 | $8.17 | $7.65 | $7.66 | $7.50 | 96,033,540 |
| 2020-01-16 | $8.00 | $8.22 | $7.91 | $8.14 | $7.97 | 81,963,610 |
| 2020-01-15 | $8.13 | $8.29 | $8.09 | $8.22 | $8.05 | 48,288,740 |
| 2020-01-14 | $8.32 | $8.45 | $8.11 | $8.14 | $7.97 | 55,576,050 |
| 2020-01-13 | $8.33 | $8.36 | $8.10 | $8.34 | $8.17 | 61,295,110 |
| 2020-01-10 | $8.28 | $8.46 | $8.11 | $8.41 | $8.24 | 80,079,020 |
| 2020-01-09 | $8.15 | $8.34 | $8.05 | $8.19 | $8.02 | 61,618,080 |
| 2020-01-08 | $7.99 | $8.37 | $7.94 | $8.10 | $7.93 | 80,351,450 |
| 2020-01-07 | $7.99 | $8.31 | $7.93 | $8.11 | $7.94 | 74,709,960 |
| 2020-01-06 | $7.75 | $8.06 | $7.70 | $7.87 | $7.71 | 73,193,360 |
| 2020-01-03 | $7.84 | $7.96 | $7.73 | $7.84 | $7.68 | 47,233,480 |
| 2020-01-02 | $7.73 | $7.94 | $7.65 | $7.88 | $7.72 | 58,569,110 |
| 2020-01-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 0 |
| 2019-12-31 | $7.77 | $7.86 | $7.58 | $7.67 | $7.51 | 56,047,870 |
| 2019-12-30 | $7.53 | $7.97 | $7.49 | $7.87 | $7.71 | 84,447,110 |
| 2019-12-27 | $8.35 | $8.48 | $7.60 | $7.64 | $7.48 | 169,736,890 |
| 2019-12-26 | $7.67 | $8.11 | $7.61 | $8.11 | $7.94 | 68,470,130 |
| 2019-12-25 | $7.21 | $7.47 | $7.14 | $7.37 | $7.22 | 63,304,110 |
| 2019-12-24 | $7.25 | $7.28 | $7.10 | $7.21 | $7.06 | 42,179,620 |
| 2019-12-23 | $7.31 | $7.46 | $7.17 | $7.21 | $7.06 | 48,712,380 |
| 2019-12-20 | $7.52 | $7.57 | $7.33 | $7.36 | $7.21 | 59,128,130 |
| 2019-12-19 | $7.48 | $7.72 | $7.41 | $7.52 | $7.36 | 79,910,940 |
| 2019-12-18 | $7.37 | $7.57 | $7.37 | $7.42 | $7.27 | 95,108,570 |
| 2019-12-17 | $7.20 | $7.45 | $7.15 | $7.30 | $7.15 | 109,207,240 |
| 2019-12-16 | $6.66 | $7.28 | $6.62 | $7.25 | $7.10 | 129,633,330 |
| 2019-12-13 | $6.66 | $6.69 | $6.54 | $6.62 | $6.48 | 54,762,690 |
| 2019-12-12 | $6.45 | $6.67 | $6.40 | $6.59 | $6.45 | 53,775,410 |
| 2019-12-11 | $6.41 | $6.60 | $6.38 | $6.50 | $6.37 | 46,913,020 |
| 2019-12-10 | $6.37 | $6.45 | $6.27 | $6.45 | $6.32 | 33,688,130 |
| 2019-12-09 | $6.36 | $6.46 | $6.32 | $6.38 | $6.25 | 26,462,320 |
| 2019-12-06 | $6.27 | $6.42 | $6.25 | $6.35 | $6.22 | 29,508,860 |
| 2019-12-05 | $6.19 | $6.27 | $6.18 | $6.24 | $6.11 | 23,811,500 |
| 2019-12-04 | $6.16 | $6.21 | $6.13 | $6.16 | $6.03 | 16,630,490 |
| 2019-12-03 | $6.13 | $6.21 | $6.01 | $6.20 | $6.07 | 32,636,730 |
| 2019-12-02 | $6.26 | $6.28 | $6.16 | $6.19 | $6.06 | 15,980,250 |
| 2019-11-29 | $6.19 | $6.28 | $6.18 | $6.26 | $6.13 | 10,487,770 |
| 2019-11-28 | $6.22 | $6.25 | $6.17 | $6.18 | $6.05 | 14,952,880 |
| 2019-11-27 | $6.26 | $6.31 | $6.21 | $6.24 | $6.11 | 19,737,030 |
| 2019-11-26 | $6.50 | $6.57 | $6.21 | $6.21 | $6.08 | 43,179,740 |
| 2019-11-25 | $6.52 | $6.57 | $6.46 | $6.52 | $6.38 | 13,561,920 |
| 2019-11-22 | $6.67 | $6.71 | $6.49 | $6.51 | $6.38 | 30,561,450 |
| 2019-11-21 | $6.67 | $6.71 | $6.56 | $6.66 | $6.52 | 19,739,310 |
| 2019-11-20 | $6.86 | $7.00 | $6.67 | $6.70 | $6.56 | 37,464,210 |
| 2019-11-19 | $6.83 | $6.92 | $6.76 | $6.88 | $6.74 | 30,390,220 |
| 2019-11-18 | $6.83 | $6.89 | $6.74 | $6.82 | $6.68 | 19,590,850 |
| 2019-11-15 | $6.81 | $6.99 | $6.80 | $6.84 | $6.70 | 21,848,800 |
| 2019-11-14 | $6.77 | $6.94 | $6.65 | $6.87 | $6.73 | 30,110,570 |
| 2019-11-13 | $6.99 | $6.99 | $6.80 | $6.82 | $6.68 | 28,714,760 |
| 2019-11-12 | $6.88 | $7.04 | $6.86 | $7.00 | $6.85 | 26,400,230 |
| 2019-11-11 | $6.88 | $7.24 | $6.87 | $6.96 | $6.82 | 44,899,030 |
| 2019-11-08 | $6.80 | $7.07 | $6.78 | $6.96 | $6.82 | 42,207,500 |
| 2019-11-07 | $6.66 | $6.76 | $6.65 | $6.76 | $6.62 | 14,120,450 |
| 2019-11-06 | $6.76 | $6.77 | $6.64 | $6.67 | $6.53 | 15,945,390 |
| 2019-11-05 | $6.71 | $6.77 | $6.65 | $6.75 | $6.61 | 13,852,370 |
| 2019-11-04 | $6.68 | $6.76 | $6.63 | $6.69 | $6.55 | 20,427,860 |
| 2019-11-01 | $6.61 | $6.69 | $6.53 | $6.63 | $6.49 | 17,500,710 |
| 2019-10-31 | $6.66 | $6.70 | $6.60 | $6.63 | $6.49 | 15,717,470 |
| 2019-10-30 | $6.69 | $6.76 | $6.61 | $6.64 | $6.50 | 17,324,870 |
| 2019-10-29 | $6.88 | $6.99 | $6.70 | $6.71 | $6.57 | 28,278,840 |
| 2019-10-28 | $6.78 | $6.89 | $6.76 | $6.88 | $6.74 | 22,774,470 |
| 2019-10-25 | $6.70 | $6.78 | $6.53 | $6.77 | $6.63 | 20,877,750 |
| 2019-10-24 | $6.74 | $6.77 | $6.64 | $6.70 | $6.56 | 14,636,260 |
| 2019-10-23 | $6.73 | $6.85 | $6.72 | $6.75 | $6.61 | 16,635,220 |
| 2019-10-22 | $6.70 | $6.77 | $6.67 | $6.73 | $6.59 | 12,802,640 |
| 2019-10-21 | $6.88 | $6.92 | $6.62 | $6.69 | $6.55 | 21,205,630 |
| 2019-10-18 | $6.92 | $6.95 | $6.83 | $6.87 | $6.73 | 23,504,600 |
| 2019-10-17 | $6.87 | $6.98 | $6.84 | $6.94 | $6.80 | 20,683,930 |
| 2019-10-16 | $7.05 | $7.05 | $6.80 | $6.86 | $6.72 | 29,552,480 |
| 2019-10-15 | $6.87 | $7.11 | $6.83 | $7.02 | $6.87 | 44,176,500 |
| 2019-10-14 | $6.84 | $6.95 | $6.80 | $6.89 | $6.75 | 28,196,180 |
| 2019-10-11 | $6.84 | $6.85 | $6.67 | $6.74 | $6.60 | 20,284,150 |
| 2019-10-10 | $6.80 | $6.85 | $6.73 | $6.82 | $6.68 | 19,134,930 |
| 2019-10-09 | $6.77 | $6.82 | $6.63 | $6.78 | $6.64 | 18,140,710 |
| 2019-10-08 | $7.06 | $7.15 | $6.82 | $6.82 | $6.68 | 23,971,960 |
| 2019-10-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.82 | 0 |
| 2019-10-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.82 | 0 |
| 2019-10-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.82 | 0 |
| 2019-10-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.82 | 0 |
| 2019-10-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.82 | 0 |
| 2019-09-30 | $7.10 | $7.15 | $6.87 | $6.96 | $6.82 | 25,818,860 |
| 2019-09-27 | $6.81 | $7.15 | $6.80 | $7.14 | $6.99 | 37,293,460 |
| 2019-09-26 | $7.14 | $7.15 | $6.80 | $6.82 | $6.68 | 33,635,870 |
| 2019-09-25 | $7.29 | $7.33 | $7.07 | $7.09 | $6.94 | 34,624,800 |
| 2019-09-24 | $7.27 | $7.44 | $7.21 | $7.36 | $7.21 | 40,007,160 |
| 2019-09-23 | $7.30 | $7.33 | $7.12 | $7.25 | $7.10 | 33,059,280 |
| 2019-09-20 | $7.39 | $7.46 | $7.28 | $7.37 | $7.22 | 34,335,080 |
| 2019-09-19 | $7.10 | $7.42 | $7.10 | $7.38 | $7.23 | 46,367,260 |
| 2019-09-18 | $7.25 | $7.28 | $7.06 | $7.08 | $6.93 | 26,867,290 |
| 2019-09-17 | $7.40 | $7.40 | $7.16 | $7.21 | $7.06 | 36,191,370 |
| 2019-09-16 | $7.37 | $7.56 | $7.32 | $7.44 | $7.29 | 42,532,460 |
| 2019-09-13 | $7.32 | $7.32 | $7.32 | $7.32 | $7.17 | 0 |
| 2019-09-12 | $7.27 | $7.36 | $7.23 | $7.32 | $7.17 | 22,147,260 |
| 2019-09-11 | $7.28 | $7.40 | $7.19 | $7.24 | $7.09 | 28,749,090 |
| 2019-09-10 | $7.35 | $7.36 | $7.18 | $7.30 | $7.15 | 34,085,600 |
| 2019-09-09 | $7.10 | $7.35 | $7.05 | $7.33 | $7.18 | 40,716,780 |
| 2019-09-06 | $7.05 | $7.14 | $6.92 | $7.03 | $6.88 | 27,343,310 |
| 2019-09-05 | $7.03 | $7.10 | $6.94 | $6.98 | $6.84 | 35,913,730 |
| 2019-09-04 | $6.93 | $6.95 | $6.81 | $6.93 | $6.79 | 30,172,380 |
| 2019-09-03 | $6.76 | $6.98 | $6.76 | $6.94 | $6.80 | 35,604,630 |
| 2019-09-02 | $6.61 | $6.82 | $6.55 | $6.77 | $6.63 | 22,609,740 |
| 2019-08-30 | $6.78 | $6.87 | $6.51 | $6.61 | $6.47 | 24,437,810 |
| 2019-08-29 | $6.78 | $6.82 | $6.72 | $6.76 | $6.62 | 15,611,650 |
| 2019-08-28 | $6.85 | $6.89 | $6.72 | $6.76 | $6.62 | 19,735,260 |
| 2019-08-27 | $6.64 | $6.94 | $6.62 | $6.86 | $6.72 | 31,248,870 |
| 2019-08-26 | $6.59 | $6.67 | $6.51 | $6.58 | $6.44 | 21,713,360 |
| 2019-08-23 | $6.88 | $6.89 | $6.70 | $6.75 | $6.61 | 19,227,740 |
| 2019-08-22 | $6.91 | $6.94 | $6.78 | $6.88 | $6.74 | 24,110,910 |
| 2019-08-21 | $6.91 | $6.94 | $6.82 | $6.85 | $6.71 | 27,288,300 |
| 2019-08-20 | $6.89 | $7.02 | $6.89 | $6.94 | $6.80 | 36,399,470 |
| 2019-08-19 | $6.66 | $6.92 | $6.62 | $6.91 | $6.77 | 31,313,200 |
| 2019-08-16 | $6.45 | $6.63 | $6.43 | $6.58 | $6.44 | 23,028,580 |
| 2019-08-15 | $6.29 | $6.50 | $6.21 | $6.45 | $6.32 | 18,388,500 |
| 2019-08-14 | $6.35 | $6.55 | $6.34 | $6.40 | $6.27 | 32,770,370 |
| 2019-08-13 | $6.30 | $6.31 | $6.19 | $6.23 | $6.10 | 15,362,510 |
| 2019-08-12 | $6.24 | $6.38 | $6.16 | $6.38 | $6.25 | 15,992,190 |
| 2019-08-09 | $6.34 | $6.45 | $6.21 | $6.24 | $6.11 | 16,402,590 |
| 2019-08-08 | $6.33 | $6.37 | $6.27 | $6.29 | $6.16 | 14,231,610 |
| 2019-08-07 | $6.36 | $6.46 | $6.28 | $6.30 | $6.17 | 13,968,980 |
| 2019-08-06 | $6.55 | $6.55 | $6.20 | $6.37 | $6.24 | 29,218,790 |
| 2019-08-05 | $6.70 | $6.85 | $6.65 | $6.67 | $6.53 | 18,052,150 |
| 2019-08-02 | $6.74 | $6.81 | $6.63 | $6.75 | $6.61 | 27,816,970 |
| 2019-08-01 | $6.97 | $6.97 | $6.86 | $6.91 | $6.77 | 21,597,930 |
| 2019-07-31 | $7.15 | $7.20 | $7.02 | $7.03 | $6.88 | 32,391,640 |
| 2019-07-30 | $7.07 | $7.45 | $7.02 | $7.31 | $7.16 | 39,155,360 |
| 2019-07-29 | $7.03 | $7.10 | $7.00 | $7.07 | $6.92 | 12,372,610 |
| 2019-07-26 | $7.04 | $7.12 | $6.95 | $7.02 | $6.87 | 14,157,120 |
| 2019-07-25 | $7.03 | $7.10 | $6.96 | $7.04 | $6.89 | 17,993,170 |
| 2019-07-24 | $6.89 | $7.07 | $6.84 | $6.99 | $6.85 | 20,058,670 |
| 2019-07-23 | $6.68 | $6.92 | $6.68 | $6.87 | $6.73 | 19,285,030 |
| 2019-07-22 | $6.93 | $6.96 | $6.61 | $6.70 | $6.56 | 22,143,610 |
| 2019-07-19 | $6.94 | $7.05 | $6.91 | $6.93 | $6.79 | 14,901,800 |
| 2019-07-18 | $7.12 | $7.12 | $6.93 | $6.94 | $6.80 | 16,489,690 |
| 2019-07-17 | $7.09 | $7.27 | $7.04 | $7.14 | $6.99 | 20,830,910 |
| 2019-07-16 | $7.08 | $7.18 | $7.05 | $7.09 | $6.94 | 14,767,500 |
| 2019-07-15 | $7.09 | $7.22 | $6.91 | $7.14 | $6.99 | 28,525,760 |
| 2019-07-12 | $7.39 | $7.41 | $7.11 | $7.14 | $6.99 | 27,047,720 |
| 2019-07-11 | $7.10 | $7.43 | $7.08 | $7.31 | $7.16 | 44,554,740 |
| 2019-07-10 | $7.59 | $7.61 | $6.90 | $7.05 | $6.90 | 50,032,440 |
| 2019-07-09 | $7.44 | $7.61 | $7.42 | $7.58 | $7.42 | 20,346,870 |
| 2019-07-08 | $7.87 | $7.87 | $7.41 | $7.44 | $7.29 | 28,858,110 |
| 2019-07-05 | $7.94 | $7.99 | $7.89 | $7.95 | $7.79 | 10,132,830 |
| 2019-07-04 | $8.00 | $8.09 | $7.88 | $7.95 | $7.79 | 13,216,310 |
| 2019-07-03 | $8.09 | $8.12 | $7.95 | $8.01 | $7.84 | 14,027,770 |
| 2019-07-02 | $8.19 | $8.19 | $8.06 | $8.08 | $7.91 | 18,259,330 |
| 2019-07-01 | $8.00 | $8.24 | $7.94 | $8.21 | $8.04 | 31,888,300 |
| 2019-06-28 | $7.93 | $7.93 | $7.73 | $7.83 | $7.67 | 9,522,880 |
| 2019-06-27 | $7.87 | $8.01 | $7.85 | $7.89 | $7.73 | 15,144,910 |
| 2019-06-26 | $7.80 | $7.90 | $7.75 | $7.88 | $7.72 | 7,709,360 |
| 2019-06-25 | $7.94 | $7.96 | $7.73 | $7.83 | $7.67 | 13,523,120 |
| 2019-06-24 | $8.10 | $8.10 | $7.88 | $7.94 | $7.78 | 13,225,070 |
| 2019-06-21 | $8.06 | $8.16 | $7.99 | $8.08 | $7.91 | 23,707,400 |
| 2019-06-20 | $7.71 | $7.94 | $7.61 | $7.86 | $7.70 | 19,655,960 |
| 2019-06-19 | $7.88 | $7.94 | $7.68 | $7.70 | $7.54 | 20,254,260 |
| 2019-06-18 | $7.52 | $7.63 | $7.50 | $7.57 | $7.41 | 8,784,560 |
| 2019-06-17 | $7.50 | $7.64 | $7.41 | $7.55 | $7.39 | 10,870,740 |
| 2019-06-14 | $7.79 | $7.83 | $7.47 | $7.50 | $7.34 | 18,357,150 |
| 2019-06-13 | $7.79 | $7.84 | $7.71 | $7.78 | $7.62 | 10,753,660 |
| 2019-06-12 | $7.85 | $7.85 | $7.76 | $7.79 | $7.63 | 14,358,280 |
| 2019-06-11 | $7.55 | $7.86 | $7.43 | $7.84 | $7.68 | 21,552,860 |
| 2019-06-10 | $7.38 | $7.56 | $7.32 | $7.51 | $7.35 | 16,559,360 |
| 2019-06-07 | $7.32 | $7.32 | $7.32 | $7.32 | $7.17 | 0 |
| 2019-06-06 | $7.57 | $7.57 | $7.30 | $7.32 | $7.17 | 12,305,450 |
| 2019-06-05 | $7.68 | $7.70 | $7.46 | $7.54 | $7.38 | 11,876,680 |
| 2019-06-04 | $7.61 | $7.78 | $7.49 | $7.57 | $7.41 | 15,600,430 |
| 2019-06-03 | $7.76 | $7.85 | $7.55 | $7.61 | $7.45 | 14,852,180 |
| 2019-05-31 | $7.66 | $7.89 | $7.63 | $7.80 | $7.64 | 15,546,920 |
| 2019-05-30 | $7.70 | $7.73 | $7.53 | $7.66 | $7.50 | 15,719,230 |
| 2019-05-29 | $7.65 | $7.85 | $7.59 | $7.73 | $7.57 | 19,174,310 |
| 2019-05-28 | $7.69 | $7.87 | $7.64 | $7.68 | $7.52 | 16,092,770 |
| 2019-05-27 | $7.38 | $7.72 | $7.31 | $7.70 | $7.54 | 21,438,290 |
| 2019-05-24 | $7.48 | $7.57 | $7.25 | $7.32 | $7.17 | 16,948,830 |
| 2019-05-23 | $7.63 | $7.70 | $7.46 | $7.47 | $7.32 | 12,767,330 |
| 2019-05-22 | $7.82 | $7.94 | $7.63 | $7.69 | $7.53 | 12,938,560 |
| 2019-05-21 | $7.57 | $7.88 | $7.55 | $7.79 | $7.63 | 14,329,960 |
| 2019-05-20 | $7.83 | $7.83 | $7.41 | $7.59 | $7.43 | 19,846,540 |
| 2019-05-17 | $8.15 | $8.19 | $7.72 | $7.86 | $7.70 | 20,609,810 |
| 2019-05-16 | $8.13 | $8.15 | $8.04 | $8.14 | $7.97 | 14,477,520 |
| 2019-05-15 | $8.07 | $8.18 | $8.03 | $8.14 | $7.97 | 15,041,590 |
| 2019-05-14 | $8.00 | $8.19 | $7.98 | $8.05 | $7.88 | 12,505,030 |
| 2019-05-13 | $8.22 | $8.25 | $8.08 | $8.11 | $7.94 | 14,900,050 |
| 2019-05-10 | $8.08 | $8.30 | $7.80 | $8.28 | $8.11 | 25,258,320 |
| 2019-05-09 | $8.00 | $8.19 | $7.96 | $8.00 | $7.83 | 13,091,900 |
| 2019-05-08 | $7.90 | $8.16 | $7.55 | $8.11 | $7.94 | 21,400,290 |
| 2019-05-07 | $8.22 | $8.33 | $7.95 | $8.07 | $7.90 | 28,311,670 |
| 2019-05-06 | $8.52 | $8.68 | $8.08 | $8.14 | $7.97 | 39,142,940 |
| 2019-05-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.79 | 0 |
| 2019-05-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.79 | 0 |
| 2019-05-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.79 | 0 |
| 2019-04-30 | $8.44 | $8.98 | $8.43 | $8.98 | $8.79 | 28,638,380 |
| 2019-04-29 | $8.72 | $8.77 | $8.27 | $8.43 | $8.26 | 32,745,440 |
| 2019-04-26 | $8.82 | $8.99 | $8.65 | $8.71 | $8.45 | 24,019,950 |
| 2019-04-25 | $9.22 | $9.25 | $8.79 | $8.80 | $8.54 | 30,119,880 |
| 2019-04-24 | $9.16 | $9.36 | $9.10 | $9.29 | $9.01 | 25,755,790 |
| 2019-04-23 | $9.18 | $9.31 | $9.10 | $9.15 | $8.88 | 23,362,980 |
| 2019-04-22 | $9.47 | $9.54 | $9.14 | $9.15 | $8.88 | 27,520,680 |
| 2019-04-19 | $9.38 | $9.52 | $9.33 | $9.48 | $9.20 | 21,695,140 |
| 2019-04-18 | $9.65 | $9.65 | $9.37 | $9.39 | $9.11 | 26,194,340 |
| 2019-04-17 | $9.59 | $9.76 | $9.52 | $9.59 | $9.30 | 25,413,900 |
| 2019-04-16 | $9.40 | $9.66 | $9.28 | $9.64 | $9.35 | 32,714,760 |
| 2019-04-15 | $9.99 | $10.03 | $9.52 | $9.53 | $9.24 | 50,895,620 |
| 2019-04-12 | $9.52 | $9.74 | $9.37 | $9.74 | $9.45 | 36,124,570 |
| 2019-04-11 | $9.65 | $9.74 | $9.28 | $9.39 | $9.11 | 35,553,220 |
| 2019-04-10 | $9.62 | $9.76 | $9.42 | $9.59 | $9.30 | 36,904,600 |
| 2019-04-09 | $9.61 | $9.88 | $9.52 | $9.61 | $9.32 | 46,390,340 |
| 2019-04-08 | $10.07 | $10.13 | $9.39 | $9.56 | $9.27 | 74,331,780 |
| 2019-04-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.73 | 0 |
| 2019-04-04 | $10.07 | $10.27 | $9.91 | $10.03 | $9.73 | 50,702,530 |
| 2019-04-03 | $9.45 | $10.14 | $9.36 | $10.02 | $9.72 | 72,011,110 |
| 2019-04-02 | $9.66 | $9.76 | $9.40 | $9.46 | $9.18 | 54,733,300 |
| 2019-04-01 | $8.95 | $9.53 | $8.95 | $9.50 | $9.22 | 72,330,020 |
| 2019-03-29 | $8.56 | $8.88 | $8.45 | $8.88 | $8.61 | 49,154,910 |
| 2019-03-28 | $8.45 | $8.77 | $8.25 | $8.54 | $8.28 | 40,875,310 |
| 2019-03-27 | $8.37 | $8.48 | $8.23 | $8.39 | $8.14 | 36,597,570 |
| 2019-03-26 | $8.61 | $8.68 | $8.18 | $8.20 | $7.95 | 32,138,480 |
| 2019-03-25 | $8.51 | $8.74 | $8.47 | $8.60 | $8.34 | 26,272,480 |
| 2019-03-22 | $8.69 | $8.74 | $8.50 | $8.74 | $8.48 | 30,072,300 |
| 2019-03-21 | $8.67 | $8.79 | $8.61 | $8.68 | $8.42 | 30,989,170 |
| 2019-03-20 | $8.78 | $8.80 | $8.45 | $8.67 | $8.41 | 37,272,370 |
| 2019-03-19 | $8.78 | $8.98 | $8.75 | $8.86 | $8.59 | 34,755,020 |
| 2019-03-18 | $8.58 | $8.78 | $8.37 | $8.78 | $8.52 | 42,033,080 |
| 2019-03-15 | $8.63 | $8.70 | $8.45 | $8.52 | $8.26 | 33,338,700 |
| 2019-03-14 | $8.87 | $8.96 | $8.42 | $8.50 | $8.25 | 51,314,510 |
| 2019-03-13 | $9.45 | $9.45 | $8.85 | $8.94 | $8.67 | 69,742,730 |
| 2019-03-12 | $9.45 | $9.57 | $9.23 | $9.44 | $9.16 | 72,361,730 |
| 2019-03-11 | $9.21 | $9.46 | $9.10 | $9.32 | $9.04 | 69,571,430 |
| 2019-03-08 | $8.80 | $9.49 | $8.65 | $9.08 | $8.81 | 101,948,840 |
| 2019-03-07 | $9.16 | $9.25 | $8.92 | $9.09 | $8.82 | 57,736,870 |
| 2019-03-06 | $9.45 | $9.45 | $9.03 | $9.23 | $8.95 | 69,814,020 |
| 2019-03-05 | $8.80 | $9.35 | $8.71 | $9.33 | $9.05 | 76,112,640 |
| 2019-03-04 | $8.83 | $9.09 | $8.69 | $8.78 | $8.52 | 70,850,340 |
| 2019-03-01 | $8.99 | $9.15 | $8.53 | $8.68 | $8.42 | 56,548,460 |
| 2019-02-28 | $8.50 | $8.91 | $8.50 | $8.70 | $8.44 | 65,333,570 |
| 2019-02-27 | $8.64 | $8.76 | $8.25 | $8.38 | $8.13 | 60,172,270 |
| 2019-02-26 | $8.75 | $9.07 | $8.47 | $8.69 | $8.43 | 74,304,500 |
| 2019-02-25 | $8.31 | $8.84 | $8.31 | $8.75 | $8.49 | 73,206,220 |
| 2019-02-22 | $8.02 | $8.19 | $7.94 | $8.19 | $7.94 | 47,805,690 |
| 2019-02-21 | $8.05 | $8.37 | $7.86 | $8.02 | $7.78 | 65,442,570 |
| 2019-02-20 | $7.99 | $8.30 | $7.78 | $8.12 | $7.88 | 61,425,970 |
| 2019-02-19 | $7.80 | $8.26 | $7.71 | $7.90 | $7.66 | 98,015,600 |
| 2019-02-18 | $7.31 | $7.75 | $7.24 | $7.72 | $7.49 | 62,543,330 |
| 2019-02-15 | $7.27 | $7.48 | $7.22 | $7.26 | $7.04 | 53,363,520 |
| 2019-02-14 | $7.27 | $7.32 | $7.12 | $7.24 | $7.02 | 41,538,370 |
| 2019-02-13 | $7.08 | $7.43 | $7.00 | $7.19 | $6.97 | 60,382,560 |
| 2019-02-12 | $6.74 | $7.16 | $6.66 | $7.09 | $6.88 | 64,836,800 |
| 2019-02-11 | $6.25 | $6.62 | $6.24 | $6.57 | $6.37 | 39,397,020 |
| 2019-02-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 0 |
| 2019-02-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 0 |
| 2019-02-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 0 |
| 2019-02-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 0 |
| 2019-02-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 0 |
| 2019-02-01 | $6.00 | $6.27 | $6.00 | $6.27 | $6.08 | 31,951,290 |
| 2019-01-31 | $5.90 | $6.18 | $5.82 | $5.97 | $5.79 | 59,413,480 |
| 2019-01-30 | $6.63 | $6.71 | $6.39 | $6.41 | $6.22 | 39,274,780 |
| 2019-01-29 | $6.67 | $6.77 | $6.56 | $6.71 | $6.51 | 24,321,540 |
| 2019-01-28 | $7.00 | $7.04 | $6.67 | $6.67 | $6.47 | 37,362,040 |
| 2019-01-25 | $6.94 | $7.03 | $6.87 | $6.94 | $6.73 | 26,746,620 |
| 2019-01-24 | $7.00 | $7.07 | $6.86 | $6.92 | $6.71 | 26,811,400 |
| 2019-01-23 | $7.09 | $7.09 | $6.88 | $7.01 | $6.80 | 27,760,680 |
| 2019-01-22 | $7.15 | $7.26 | $7.03 | $7.09 | $6.88 | 30,039,800 |
| 2019-01-21 | $6.88 | $7.19 | $6.85 | $7.13 | $6.92 | 49,570,680 |
| 2019-01-18 | $6.83 | $6.90 | $6.57 | $6.84 | $6.64 | 34,796,590 |
| 2019-01-17 | $6.98 | $6.99 | $6.82 | $6.85 | $6.64 | 21,645,850 |
| 2019-01-16 | $6.95 | $7.06 | $6.81 | $6.86 | $6.65 | 20,634,170 |
| 2019-01-15 | $6.79 | $6.95 | $6.79 | $6.93 | $6.72 | 21,055,070 |
| 2019-01-14 | $6.96 | $6.99 | $6.75 | $6.79 | $6.59 | 22,281,330 |
| 2019-01-11 | $6.99 | $7.06 | $6.93 | $7.00 | $6.79 | 16,520,820 |
| 2019-01-10 | $7.21 | $7.26 | $6.93 | $7.01 | $6.80 | 30,917,160 |
| 2019-01-09 | $7.23 | $7.45 | $7.15 | $7.24 | $7.02 | 26,182,200 |
| 2019-01-08 | $7.26 | $7.30 | $7.16 | $7.16 | $6.95 | 16,636,350 |
| 2019-01-07 | $7.30 | $7.40 | $7.25 | $7.29 | $7.07 | 20,094,910 |
| 2019-01-04 | $6.97 | $7.31 | $6.88 | $7.26 | $7.04 | 30,367,370 |
| 2019-01-03 | $7.59 | $7.61 | $7.01 | $7.05 | $6.84 | 34,813,300 |
| 2019-01-02 | $7.71 | $7.74 | $7.53 | $7.56 | $7.33 | 12,308,420 |
| 2019-01-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.46 | 0 |
| 2018-12-31 | $7.69 | $7.69 | $7.69 | $7.69 | $7.46 | 0 |
| 2018-12-28 | $7.62 | $7.76 | $7.58 | $7.69 | $7.46 | 16,864,690 |
| 2018-12-27 | $7.93 | $7.97 | $7.60 | $7.60 | $7.37 | 21,728,040 |
| 2018-12-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.50 | 0 |
| 2018-12-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.50 | 0 |
| 2018-12-24 | $7.56 | $7.74 | $7.50 | $7.73 | $7.50 | 16,250,100 |
| 2018-12-21 | $7.68 | $7.71 | $7.50 | $7.56 | $7.33 | 17,549,890 |
| 2018-12-20 | $7.60 | $7.78 | $7.57 | $7.69 | $7.46 | 16,535,700 |
| 2018-12-19 | $7.83 | $7.88 | $7.70 | $7.70 | $7.47 | 14,643,720 |
| 2018-12-18 | $7.94 | $7.99 | $7.69 | $7.80 | $7.57 | 24,176,170 |
| 2018-12-17 | $7.87 | $8.08 | $7.63 | $7.99 | $7.75 | 27,632,470 |
| 2018-12-14 | $8.14 | $8.21 | $7.84 | $7.90 | $7.66 | 33,526,390 |
| 2018-12-13 | $8.01 | $8.25 | $7.87 | $8.16 | $7.92 | 28,534,890 |
| 2018-12-12 | $8.04 | $8.08 | $7.90 | $7.97 | $7.73 | 14,160,520 |
| 2018-12-11 | $7.91 | $7.99 | $7.84 | $7.96 | $7.72 | 14,848,910 |
| 2018-12-10 | $7.82 | $7.93 | $7.72 | $7.88 | $7.64 | 17,557,260 |
| 2018-12-07 | $7.88 | $7.96 | $7.81 | $7.87 | $7.63 | 15,313,170 |
| 2018-12-06 | $7.94 | $8.00 | $7.80 | $7.83 | $7.60 | 23,315,850 |
| 2018-12-05 | $7.99 | $8.14 | $7.91 | $8.07 | $7.83 | 26,234,330 |
| 2018-12-04 | $8.17 | $8.22 | $8.02 | $8.14 | $7.90 | 29,298,260 |
| 2018-12-03 | $8.05 | $8.29 | $8.01 | $8.18 | $7.94 | 47,104,940 |
| 2018-11-30 | $7.57 | $7.78 | $7.41 | $7.77 | $7.54 | 33,417,770 |
| 2018-11-29 | $8.11 | $8.14 | $7.51 | $7.55 | $7.32 | 51,450,650 |
| 2018-11-28 | $7.80 | $8.02 | $7.70 | $8.01 | $7.77 | 42,084,200 |
| 2018-11-27 | $7.92 | $7.95 | $7.71 | $7.80 | $7.57 | 26,586,900 |
| 2018-11-26 | $8.04 | $8.13 | $7.78 | $7.81 | $7.58 | 33,247,740 |
| 2018-11-23 | $8.50 | $8.56 | $8.03 | $8.03 | $7.79 | 41,931,690 |
| 2018-11-22 | $8.79 | $8.79 | $8.43 | $8.52 | $8.26 | 26,246,730 |
| 2018-11-21 | $8.43 | $8.76 | $8.33 | $8.76 | $8.50 | 29,372,930 |
| 2018-11-20 | $8.68 | $8.77 | $8.48 | $8.53 | $8.27 | 35,691,230 |
| 2018-11-19 | $9.04 | $9.05 | $8.61 | $8.83 | $8.57 | 50,745,300 |
| 2018-11-16 | $9.18 | $9.24 | $9.03 | $9.08 | $8.81 | 33,194,470 |
| 2018-11-15 | $9.05 | $9.21 | $8.86 | $9.17 | $8.90 | 38,357,330 |
| 2018-11-14 | $9.13 | $9.29 | $9.03 | $9.07 | $8.80 | 34,341,540 |
| 2018-11-13 | $8.95 | $9.52 | $8.88 | $9.19 | $8.91 | 70,697,360 |
| 2018-11-12 | $8.76 | $9.27 | $8.64 | $9.15 | $8.88 | 64,725,930 |
| 2018-11-09 | $8.39 | $8.68 | $8.28 | $8.62 | $8.36 | 37,184,530 |
| 2018-11-08 | $8.67 | $8.72 | $8.39 | $8.41 | $8.16 | 31,394,180 |
| 2018-11-07 | $8.57 | $8.83 | $8.52 | $8.57 | $8.31 | 47,876,550 |
| 2018-11-06 | $8.80 | $8.82 | $8.38 | $8.62 | $8.36 | 53,832,260 |
| 2018-11-05 | $8.62 | $8.99 | $8.35 | $8.80 | $8.54 | 118,271,240 |
| 2018-11-02 | $8.13 | $8.48 | $8.03 | $8.48 | $8.23 | 95,555,850 |
| 2018-11-01 | $7.78 | $7.93 | $7.55 | $7.71 | $7.48 | 51,418,250 |
| 2018-10-31 | $7.48 | $7.76 | $7.41 | $7.62 | $7.39 | 47,880,300 |
| 2018-10-30 | $7.75 | $7.89 | $7.18 | $7.52 | $7.29 | 68,994,610 |
| 2018-10-29 | $7.96 | $8.08 | $7.75 | $7.98 | $7.74 | 26,784,340 |
| 2018-10-26 | $8.18 | $8.40 | $7.88 | $7.92 | $7.68 | 42,882,870 |
| 2018-10-25 | $7.73 | $8.19 | $7.68 | $8.15 | $7.91 | 43,526,320 |
| 2018-10-24 | $8.35 | $8.43 | $7.84 | $8.07 | $7.83 | 60,891,430 |
| 2018-10-23 | $8.53 | $8.63 | $8.20 | $8.42 | $8.17 | 75,745,780 |
| 2018-10-22 | $7.83 | $8.45 | $7.83 | $8.45 | $8.20 | 89,300,740 |
| 2018-10-19 | $7.35 | $7.68 | $7.35 | $7.68 | $7.45 | 84,370,420 |
| 2018-10-18 | $7.50 | $7.91 | $7.38 | $7.60 | $7.37 | 109,733,850 |
| 2018-10-17 | $7.02 | $7.30 | $6.87 | $7.30 | $7.08 | 77,251,420 |
| 2018-10-16 | $7.06 | $7.19 | $6.45 | $6.64 | $6.44 | 42,286,020 |
| 2018-10-15 | $7.50 | $7.66 | $7.08 | $7.12 | $6.91 | 30,027,800 |
| 2018-10-12 | $7.42 | $7.64 | $7.11 | $7.46 | $7.24 | 25,204,940 |
| 2018-10-11 | $7.46 | $7.95 | $7.31 | $7.40 | $7.18 | 40,356,700 |
| 2018-10-10 | $7.54 | $7.83 | $7.35 | $7.70 | $7.47 | 29,196,120 |
| 2018-10-09 | $7.55 | $7.66 | $7.31 | $7.46 | $7.24 | 25,068,060 |
| 2018-10-08 | $7.41 | $7.71 | $7.38 | $7.48 | $7.26 | 40,900,180 |
| 2018-10-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2018-10-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2018-10-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2018-10-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2018-10-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2018-09-28 | $7.71 | $7.77 | $7.27 | $7.50 | $7.28 | 45,341,660 |
| 2018-09-27 | $8.14 | $8.14 | $7.65 | $7.70 | $7.47 | 48,333,720 |
| 2018-09-26 | $8.22 | $8.29 | $8.04 | $8.19 | $7.94 | 21,569,320 |
| 2018-09-25 | $8.38 | $8.43 | $8.12 | $8.22 | $7.97 | 25,946,750 |
| 2018-09-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.29 | 0 |
| 2018-09-21 | $8.18 | $8.56 | $7.97 | $8.55 | $8.29 | 29,793,620 |
| 2018-09-20 | $8.26 | $8.28 | $8.06 | $8.15 | $7.91 | 16,088,600 |
| 2018-09-19 | $8.03 | $8.39 | $7.95 | $8.26 | $8.01 | 21,462,190 |
| 2018-09-18 | $8.12 | $8.21 | $7.60 | $8.07 | $7.83 | 21,569,200 |
| 2018-09-17 | $8.03 | $8.23 | $8.03 | $8.09 | $7.85 | 13,480,440 |
| 2018-09-14 | $8.44 | $8.44 | $8.14 | $8.17 | $7.93 | 19,722,370 |
| 2018-09-13 | $8.24 | $8.52 | $8.21 | $8.43 | $8.18 | 32,104,110 |
| 2018-09-12 | $8.10 | $8.26 | $8.03 | $8.11 | $7.87 | 19,775,830 |
| 2018-09-11 | $8.20 | $8.23 | $8.01 | $8.05 | $7.81 | 21,888,870 |
| 2018-09-10 | $8.59 | $8.60 | $7.99 | $8.05 | $7.81 | 35,831,150 |
| 2018-09-07 | $8.23 | $8.65 | $8.17 | $8.45 | $8.20 | 45,835,160 |
| 2018-09-06 | $8.62 | $8.73 | $7.96 | $8.09 | $7.85 | 48,387,800 |
| 2018-09-05 | $8.70 | $9.12 | $8.60 | $8.65 | $8.39 | 42,499,480 |
| 2018-09-04 | $9.25 | $9.34 | $8.43 | $8.76 | $8.50 | 59,225,590 |
| 2018-09-03 | $10.10 | $10.11 | $9.12 | $9.35 | $9.07 | 33,294,040 |
| 2018-08-31 | $10.14 | $10.24 | $10.05 | $10.10 | $9.80 | 9,139,220 |
| 2018-08-30 | $10.40 | $10.46 | $10.13 | $10.21 | $9.90 | 10,824,030 |
| 2018-08-29 | $10.72 | $10.72 | $10.34 | $10.40 | $10.09 | 12,618,410 |
| 2018-08-28 | $10.99 | $11.00 | $10.61 | $10.71 | $10.39 | 12,279,080 |
| 2018-08-27 | $10.55 | $11.00 | $10.40 | $10.93 | $10.60 | 16,513,490 |
| 2018-08-24 | $10.50 | $10.64 | $10.34 | $10.48 | $10.17 | 9,563,980 |
| 2018-08-23 | $10.15 | $10.51 | $10.15 | $10.42 | $10.11 | 11,866,970 |
| 2018-08-22 | $10.57 | $10.61 | $10.10 | $10.21 | $9.90 | 14,293,640 |
| 2018-08-21 | $10.62 | $10.77 | $10.33 | $10.56 | $10.24 | 12,611,880 |
| 2018-08-20 | $10.53 | $10.70 | $10.41 | $10.60 | $10.28 | 14,836,790 |
| 2018-08-17 | $11.03 | $11.13 | $10.20 | $10.40 | $10.09 | 18,187,680 |
| 2018-08-16 | $10.30 | $10.98 | $10.20 | $10.90 | $10.57 | 19,777,860 |
| 2018-08-15 | $11.10 | $11.11 | $10.38 | $10.47 | $10.16 | 19,294,670 |
| 2018-08-14 | $11.25 | $11.33 | $11.02 | $11.14 | $10.81 | 9,489,810 |
| 2018-08-13 | $11.10 | $11.33 | $10.95 | $11.33 | $10.99 | 11,666,900 |
| 2018-08-10 | $10.96 | $11.43 | $10.96 | $11.38 | $11.04 | 14,731,100 |
| 2018-08-09 | $10.56 | $11.04 | $10.55 | $10.95 | $10.62 | 21,470,200 |
| 2018-08-08 | $10.68 | $10.89 | $10.25 | $10.51 | $10.20 | 26,264,620 |
| 2018-08-07 | $11.12 | $11.15 | $10.01 | $10.49 | $10.18 | 40,187,960 |
| 2018-08-06 | $11.38 | $11.65 | $10.80 | $11.00 | $10.67 | 18,916,820 |
| 2018-08-03 | $12.03 | $12.04 | $11.27 | $11.36 | $11.02 | 23,447,140 |
| 2018-08-02 | $12.55 | $12.60 | $11.72 | $12.03 | $11.67 | 20,949,770 |
| 2018-08-01 | $12.99 | $13.11 | $12.60 | $12.63 | $12.25 | 13,672,830 |
| 2018-07-31 | $12.89 | $13.08 | $12.77 | $12.91 | $12.52 | 8,128,600 |
| 2018-07-30 | $13.31 | $13.37 | $12.89 | $12.90 | $12.51 | 14,435,850 |
| 2018-07-27 | $13.18 | $13.40 | $13.07 | $13.34 | $12.94 | 10,112,500 |
| 2018-07-26 | $13.65 | $13.78 | $13.11 | $13.25 | $12.85 | 17,294,670 |
| 2018-07-25 | $13.83 | $13.93 | $13.56 | $13.65 | $13.24 | 12,745,840 |
| 2018-07-24 | $13.88 | $14.00 | $13.65 | $13.78 | $13.37 | 33,627,290 |
| 2018-07-23 | $13.04 | $13.48 | $12.91 | $13.42 | $13.02 | 30,731,370 |
| 2018-07-20 | $12.76 | $13.02 | $12.61 | $12.88 | $12.49 | 19,567,030 |
| 2018-07-19 | $12.46 | $13.36 | $12.46 | $12.82 | $12.44 | 29,277,810 |
| 2018-07-18 | $13.09 | $13.09 | $12.30 | $12.40 | $12.03 | 18,036,540 |
| 2018-07-17 | $13.08 | $13.09 | $12.70 | $12.90 | $12.51 | 11,861,820 |
| 2018-07-16 | $13.14 | $13.35 | $12.90 | $13.08 | $12.69 | 11,006,960 |
| 2018-07-13 | $13.40 | $13.44 | $13.03 | $13.13 | $12.74 | 14,327,450 |
| 2018-07-12 | $13.16 | $13.57 | $13.12 | $13.34 | $12.94 | 16,987,450 |
| 2018-07-11 | $13.01 | $13.26 | $12.82 | $13.11 | $12.72 | 13,591,090 |
| 2018-07-10 | $13.01 | $13.50 | $13.01 | $13.33 | $12.93 | 20,324,920 |
| 2018-07-09 | $12.67 | $13.03 | $12.44 | $13.00 | $12.61 | 15,046,840 |
| 2018-07-06 | $12.23 | $12.87 | $12.03 | $12.60 | $12.22 | 13,942,740 |
| 2018-07-05 | $12.66 | $12.75 | $12.22 | $12.26 | $11.89 | 10,667,240 |
| 2018-07-04 | $13.08 | $13.10 | $12.51 | $12.60 | $12.22 | 14,001,280 |
| 2018-07-03 | $12.99 | $13.33 | $12.50 | $13.28 | $12.88 | 18,061,030 |
| 2018-07-02 | $12.89 | $13.50 | $12.89 | $13.08 | $12.69 | 20,664,330 |
| 2018-06-29 | $12.41 | $12.95 | $12.33 | $12.88 | $12.49 | 17,746,200 |
| 2018-06-28 | $12.29 | $12.57 | $12.20 | $12.28 | $11.91 | 15,095,980 |
| 2018-06-27 | $12.13 | $12.53 | $12.06 | $12.16 | $11.80 | 18,829,050 |
| 2018-06-26 | $11.40 | $12.11 | $11.31 | $12.10 | $11.74 | 21,814,890 |
| 2018-06-25 | $12.73 | $12.73 | $11.52 | $11.55 | $11.20 | 29,052,560 |
| 2018-06-22 | $12.53 | $12.75 | $12.32 | $12.58 | $12.20 | 10,835,240 |
| 2018-06-21 | $13.00 | $13.15 | $12.41 | $12.46 | $12.09 | 15,409,950 |
| 2018-06-20 | $12.51 | $13.14 | $12.36 | $13.01 | $12.62 | 16,893,970 |
| 2018-06-19 | $13.50 | $13.66 | $12.43 | $12.80 | $12.42 | 22,519,550 |
| 2018-06-18 | $13.66 | $13.66 | $13.66 | $13.66 | $13.25 | 0 |
| 2018-06-15 | $13.81 | $14.05 | $13.55 | $13.66 | $13.25 | 11,192,920 |
| 2018-06-14 | $13.87 | $14.17 | $13.80 | $13.85 | $13.44 | 8,674,400 |
| 2018-06-13 | $13.93 | $14.08 | $13.75 | $13.93 | $13.51 | 10,993,430 |
| 2018-06-12 | $13.60 | $13.93 | $13.52 | $13.92 | $13.50 | 10,372,060 |
| 2018-06-11 | $13.44 | $13.69 | $13.28 | $13.55 | $13.14 | 8,449,270 |
| 2018-06-08 | $13.60 | $13.73 | $13.37 | $13.43 | $13.03 | 16,969,160 |
| 2018-06-07 | $13.88 | $13.97 | $13.28 | $13.36 | $12.96 | 24,010,270 |
| 2018-06-06 | $14.05 | $14.25 | $13.75 | $13.86 | $13.45 | 13,392,120 |
| 2018-06-05 | $13.72 | $14.03 | $13.47 | $14.02 | $13.60 | 16,735,080 |
| 2018-06-04 | $13.82 | $13.88 | $13.63 | $13.70 | $13.29 | 6,375,750 |
| 2018-06-01 | $13.86 | $14.00 | $13.55 | $13.70 | $13.29 | 8,843,170 |
| 2018-05-31 | $13.89 | $14.06 | $13.46 | $13.85 | $13.44 | 11,298,960 |
| 2018-05-30 | $14.05 | $14.14 | $13.65 | $13.72 | $13.31 | 12,942,530 |
| 2018-05-29 | $14.14 | $14.44 | $14.10 | $14.15 | $13.73 | 12,213,520 |
| 2018-05-28 | $14.10 | $14.46 | $13.98 | $14.05 | $13.63 | 17,474,720 |
| 2018-05-25 | $14.90 | $15.17 | $13.88 | $14.21 | $13.78 | 42,670,500 |
| 2018-05-24 | $15.18 | $15.31 | $14.91 | $14.93 | $14.48 | 13,504,180 |
| 2018-05-23 | $15.59 | $15.73 | $15.08 | $15.16 | $14.71 | 16,664,600 |
| 2018-05-22 | $15.81 | $15.95 | $15.61 | $15.68 | $15.21 | 13,852,880 |
| 2018-05-21 | $15.10 | $15.94 | $15.10 | $15.78 | $15.31 | 25,122,520 |
| 2018-05-18 | $15.00 | $15.16 | $14.88 | $14.91 | $14.46 | 9,357,240 |
| 2018-05-17 | $15.24 | $15.34 | $15.00 | $15.15 | $14.70 | 7,721,390 |
| 2018-05-16 | $15.40 | $15.58 | $15.16 | $15.20 | $14.74 | 9,932,760 |
| 2018-05-15 | $15.19 | $15.65 | $14.97 | $15.50 | $15.04 | 14,276,800 |
| 2018-05-14 | $15.49 | $15.73 | $15.09 | $15.20 | $14.74 | 17,402,430 |
| 2018-05-11 | $15.78 | $15.88 | $15.38 | $15.40 | $14.94 | 15,041,230 |
| 2018-05-10 | $15.92 | $15.99 | $15.31 | $15.76 | $15.29 | 14,614,930 |
| 2018-05-09 | $15.84 | $16.05 | $15.73 | $15.80 | $15.33 | 9,482,340 |
| 2018-05-08 | $16.25 | $16.28 | $15.80 | $15.91 | $15.43 | 15,691,630 |
| 2018-05-07 | $16.02 | $16.36 | $16.02 | $16.24 | $15.75 | 15,398,540 |
| 2018-05-04 | $16.30 | $16.87 | $16.10 | $16.24 | $15.75 | 28,819,480 |
| 2018-05-03 | $15.44 | $15.84 | $15.18 | $15.80 | $15.33 | 13,348,000 |
| 2018-05-02 | $15.64 | $15.89 | $15.27 | $15.48 | $15.02 | 12,314,270 |
| 2018-05-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.13 | 0 |
| 2018-04-30 | $15.60 | $15.60 | $15.60 | $15.60 | $15.13 | 0 |
| 2018-04-27 | $15.56 | $16.09 | $15.44 | $15.60 | $15.13 | 13,177,950 |
| 2018-04-26 | $24.06 | $24.09 | $23.13 | $23.26 | $14.97 | 8,194,170 |
| 2018-04-25 | $24.48 | $24.55 | $23.82 | $23.95 | $15.42 | 9,983,920 |
| 2018-04-24 | $23.21 | $24.44 | $23.20 | $24.31 | $15.65 | 13,277,400 |
| 2018-04-23 | $23.56 | $23.60 | $21.85 | $22.83 | $14.70 | 15,946,600 |
| 2018-04-20 | $24.50 | $24.50 | $23.36 | $23.42 | $15.08 | 7,506,000 |
| 2018-04-19 | $24.38 | $24.53 | $23.90 | $24.51 | $15.78 | 6,498,270 |
| 2018-04-18 | $24.18 | $24.56 | $23.01 | $24.33 | $15.66 | 10,584,350 |
| 2018-04-17 | $25.20 | $25.23 | $23.80 | $24.02 | $15.46 | 11,391,260 |
| 2018-04-16 | $24.21 | $25.25 | $24.16 | $25.23 | $16.24 | 8,744,440 |
| 2018-04-13 | $24.40 | $24.52 | $24.02 | $24.30 | $15.64 | 7,235,930 |
| 2018-04-12 | $24.47 | $24.62 | $24.00 | $24.11 | $15.52 | 8,325,100 |
| 2018-04-11 | $24.90 | $24.99 | $24.15 | $24.57 | $15.82 | 10,583,640 |
| 2018-04-10 | $24.40 | $24.92 | $24.20 | $24.74 | $15.92 | 8,872,200 |
| 2018-04-09 | $24.50 | $24.81 | $23.84 | $24.50 | $15.77 | 10,588,080 |
| 2018-04-06 | $24.68 | $24.68 | $24.68 | $24.68 | $15.89 | 0 |
| 2018-04-05 | $24.68 | $24.68 | $24.68 | $24.68 | $15.89 | 0 |
| 2018-04-04 | $25.18 | $25.42 | $24.62 | $24.68 | $15.89 | 11,837,260 |
| 2018-04-03 | $25.36 | $25.55 | $24.66 | $25.04 | $16.12 | 18,367,990 |
| 2018-04-02 | $25.50 | $26.20 | $25.10 | $25.43 | $16.37 | 24,378,220 |
| 2018-03-30 | $23.55 | $25.15 | $23.55 | $25.12 | $16.17 | 22,400,330 |
| 2018-03-29 | $23.98 | $24.11 | $22.50 | $23.15 | $14.90 | 23,306,040 |
| 2018-03-28 | $23.95 | $24.77 | $23.73 | $23.98 | $15.44 | 22,311,090 |
| 2018-03-27 | $23.19 | $24.38 | $23.17 | $24.08 | $15.50 | 20,587,430 |
| 2018-03-26 | $21.30 | $22.45 | $21.30 | $22.39 | $14.41 | 13,422,180 |
| 2018-03-23 | $22.00 | $22.53 | $21.31 | $21.70 | $13.97 | 22,749,880 |
| 2018-03-22 | $23.66 | $23.79 | $22.77 | $23.16 | $14.91 | 9,191,820 |
| 2018-03-21 | $24.32 | $24.43 | $23.58 | $23.62 | $15.20 | 8,609,490 |
| 2018-03-20 | $23.50 | $24.38 | $23.27 | $24.21 | $15.58 | 11,781,210 |
| 2018-03-19 | $22.82 | $23.64 | $22.72 | $23.43 | $15.08 | 9,774,870 |
| 2018-03-16 | $23.70 | $24.05 | $22.88 | $22.90 | $14.74 | 9,744,990 |
| 2018-03-15 | $23.50 | $23.71 | $23.05 | $23.67 | $15.24 | 10,712,350 |
| 2018-03-14 | $24.18 | $24.35 | $23.61 | $23.73 | $15.27 | 8,408,500 |
| 2018-03-13 | $23.81 | $24.57 | $23.63 | $24.19 | $15.57 | 14,036,160 |
| 2018-03-12 | $24.01 | $24.30 | $23.51 | $23.94 | $15.41 | 21,759,760 |
| 2018-03-09 | $22.85 | $23.79 | $22.73 | $23.79 | $15.31 | 16,471,000 |
| 2018-03-08 | $22.81 | $22.94 | $22.38 | $22.76 | $14.65 | 9,562,110 |
| 2018-03-07 | $22.70 | $23.58 | $22.42 | $22.84 | $14.70 | 21,729,750 |
| 2018-03-06 | $22.07 | $22.59 | $21.76 | $21.78 | $14.02 | 13,564,210 |
| 2018-03-05 | $21.40 | $22.20 | $21.21 | $22.00 | $14.16 | 16,565,560 |
| 2018-03-02 | $21.25 | $21.90 | $21.24 | $21.40 | $13.77 | 8,392,350 |
| 2018-03-01 | $21.10 | $21.66 | $21.00 | $21.48 | $13.83 | 11,416,940 |
| 2018-02-28 | $21.12 | $21.69 | $20.78 | $21.26 | $13.68 | 14,432,090 |
| 2018-02-27 | $20.59 | $21.94 | $20.58 | $21.09 | $13.58 | 24,993,410 |
| 2018-02-26 | $19.07 | $20.21 | $18.95 | $20.16 | $12.98 | 13,619,070 |
| 2018-02-23 | $19.02 | $19.13 | $18.75 | $18.90 | $12.17 | 4,247,460 |
| 2018-02-22 | $19.15 | $19.25 | $18.88 | $19.00 | $12.23 | 5,259,820 |
| 2018-02-21 | $18.98 | $18.98 | $18.98 | $18.98 | $12.22 | 0 |
| 2018-02-20 | $18.98 | $18.98 | $18.98 | $18.98 | $12.22 | 0 |
| 2018-02-19 | $18.98 | $18.98 | $18.98 | $18.98 | $12.22 | 0 |
| 2018-02-16 | $18.98 | $18.98 | $18.98 | $18.98 | $12.22 | 0 |
| 2018-02-15 | $18.98 | $18.98 | $18.98 | $18.98 | $12.22 | 0 |
| 2018-02-14 | $18.78 | $18.98 | $18.63 | $18.98 | $12.22 | 3,609,600 |
| 2018-02-13 | $18.88 | $19.15 | $18.66 | $18.78 | $12.09 | 4,144,940 |
| 2018-02-12 | $18.60 | $19.20 | $18.53 | $18.71 | $12.04 | 7,318,600 |
| 2018-02-09 | $18.10 | $18.76 | $18.06 | $18.35 | $11.81 | 9,163,930 |
| 2018-02-08 | $17.90 | $18.99 | $17.90 | $18.60 | $11.97 | 9,458,080 |
| 2018-02-07 | $18.26 | $18.55 | $16.88 | $18.09 | $11.64 | 14,836,900 |
| 2018-02-06 | $18.15 | $18.78 | $17.85 | $17.85 | $11.49 | 11,108,200 |
| 2018-02-05 | $19.24 | $19.66 | $18.50 | $18.69 | $12.03 | 13,067,780 |
| 2018-02-02 | $18.97 | $19.77 | $18.97 | $19.55 | $12.58 | 7,381,020 |
| 2018-02-01 | $19.99 | $20.24 | $18.88 | $19.35 | $12.46 | 10,985,710 |
| 2018-01-31 | $20.28 | $20.49 | $19.79 | $20.00 | $12.87 | 6,328,080 |
| 2018-01-30 | $20.50 | $20.78 | $20.20 | $20.29 | $13.06 | 6,070,480 |
| 2018-01-29 | $20.60 | $21.15 | $20.08 | $20.20 | $13.00 | 9,278,830 |
| 2018-01-26 | $20.46 | $20.83 | $20.36 | $20.53 | $13.21 | 5,758,840 |
| 2018-01-25 | $20.33 | $20.97 | $20.25 | $20.50 | $13.20 | 10,065,580 |
| 2018-01-24 | $20.43 | $20.59 | $19.88 | $20.27 | $13.05 | 9,319,560 |
| 2018-01-23 | $19.99 | $20.48 | $19.65 | $20.38 | $13.12 | 10,232,480 |
| 2018-01-22 | $19.35 | $20.02 | $18.98 | $19.91 | $12.82 | 10,123,780 |
| 2018-01-19 | $19.26 | $19.63 | $19.06 | $19.36 | $12.46 | 6,489,680 |
| 2018-01-18 | $19.64 | $19.98 | $19.21 | $19.26 | $12.40 | 7,347,760 |
| 2018-01-17 | $18.97 | $19.64 | $18.33 | $19.54 | $12.58 | 13,147,540 |
| 2018-01-16 | $19.49 | $19.58 | $18.83 | $18.98 | $12.22 | 13,213,860 |
| 2018-01-15 | $20.21 | $20.23 | $19.31 | $19.49 | $12.55 | 14,586,010 |
| 2018-01-12 | $20.50 | $20.50 | $20.10 | $20.13 | $12.96 | 7,594,200 |
| 2018-01-11 | $20.45 | $20.67 | $20.34 | $20.57 | $13.24 | 6,899,300 |
| 2018-01-10 | $20.82 | $20.85 | $20.28 | $20.38 | $13.12 | 7,440,970 |
| 2018-01-09 | $20.65 | $21.30 | $20.52 | $20.82 | $13.40 | 9,507,460 |
| 2018-01-08 | $21.10 | $21.11 | $20.23 | $20.47 | $13.18 | 15,009,100 |
| 2018-01-05 | $21.19 | $21.45 | $20.90 | $21.12 | $13.59 | 9,818,160 |
| 2018-01-04 | $20.91 | $21.25 | $20.86 | $21.15 | $13.61 | 8,259,690 |
| 2018-01-03 | $20.10 | $21.20 | $20.03 | $20.99 | $13.51 | 15,318,890 |
| 2018-01-02 | $19.50 | $20.13 | $19.50 | $20.11 | $12.94 | 9,135,520 |
| 2018-01-01 | $19.49 | $19.49 | $19.49 | $19.49 | $12.55 | 0 |
| 2017-12-29 | $19.57 | $19.57 | $19.25 | $19.49 | $12.55 | 9,420,800 |
| 2017-12-28 | $20.13 | $20.24 | $19.20 | $19.38 | $12.47 | 13,565,690 |
| 2017-12-27 | $20.28 | $20.42 | $20.02 | $20.13 | $12.96 | 7,272,440 |
| 2017-12-26 | $20.04 | $20.31 | $19.95 | $20.20 | $13.00 | 6,231,560 |
| 2017-12-25 | $20.76 | $20.87 | $19.91 | $20.18 | $12.99 | 11,164,960 |
| 2017-12-22 | $20.39 | $21.20 | $20.39 | $20.80 | $13.39 | 10,893,530 |
| 2017-12-21 | $20.14 | $20.58 | $20.00 | $20.38 | $13.12 | 7,496,530 |
| 2017-12-20 | $20.51 | $20.69 | $20.03 | $20.05 | $12.91 | 5,423,840 |
| 2017-12-19 | $19.98 | $20.68 | $19.98 | $20.40 | $13.13 | 5,505,460 |
| 2017-12-18 | $20.19 | $20.35 | $19.60 | $19.95 | $12.84 | 8,548,650 |
| 2017-12-15 | $20.22 | $20.49 | $20.13 | $20.18 | $12.99 | 5,504,470 |
| 2017-12-14 | $20.43 | $20.67 | $20.14 | $20.29 | $13.06 | 6,695,500 |
| 2017-12-13 | $20.30 | $20.73 | $20.04 | $20.56 | $13.23 | 7,005,740 |
| 2017-12-12 | $20.70 | $20.95 | $20.32 | $20.34 | $13.09 | 6,303,170 |
| 2017-12-11 | $20.50 | $20.85 | $20.40 | $20.79 | $13.38 | 9,728,120 |
| 2017-12-08 | $20.36 | $20.84 | $20.35 | $20.66 | $13.30 | 5,889,720 |
| 2017-12-07 | $20.65 | $20.84 | $20.41 | $20.49 | $13.19 | 5,256,510 |
| 2017-12-06 | $20.56 | $20.80 | $19.90 | $20.66 | $13.30 | 13,566,230 |
| 2017-12-05 | $21.50 | $21.65 | $20.28 | $20.55 | $13.23 | 14,105,440 |
| 2017-12-04 | $21.71 | $21.85 | $21.21 | $21.50 | $13.84 | 11,020,660 |
| 2017-12-01 | $21.60 | $21.98 | $21.30 | $21.91 | $14.10 | 7,928,970 |
| 2017-11-30 | $21.70 | $21.90 | $21.53 | $21.67 | $13.95 | 8,869,650 |
| 2017-11-29 | $21.60 | $21.98 | $21.22 | $21.68 | $13.96 | 9,416,960 |
| 2017-11-28 | $21.06 | $21.58 | $21.02 | $21.55 | $13.87 | 7,004,780 |
| 2017-11-27 | $21.82 | $22.05 | $20.99 | $21.00 | $13.52 | 11,387,480 |
| 2017-11-24 | $21.53 | $22.11 | $21.10 | $21.73 | $13.99 | 13,889,280 |
| 2017-11-23 | $23.20 | $23.34 | $21.51 | $21.53 | $13.86 | 23,542,830 |
| 2017-11-22 | $23.45 | $23.50 | $22.59 | $23.20 | $14.93 | 12,413,660 |
| 2017-11-21 | $23.09 | $23.75 | $22.59 | $23.30 | $15.00 | 14,380,090 |
| 2017-11-20 | $22.51 | $23.32 | $21.52 | $23.20 | $14.93 | 11,341,700 |
| 2017-11-17 | $22.93 | $23.48 | $22.50 | $22.51 | $14.49 | 17,348,560 |
| 2017-11-16 | $22.82 | $23.19 | $22.41 | $22.85 | $14.71 | 11,984,670 |
| 2017-11-15 | $22.67 | $23.50 | $22.45 | $22.71 | $14.62 | 14,380,690 |
| 2017-11-14 | $23.25 | $24.01 | $22.66 | $22.67 | $14.59 | 21,126,520 |
| 2017-11-13 | $21.90 | $23.10 | $21.89 | $23.10 | $14.87 | 21,146,900 |
| 2017-11-10 | $21.93 | $21.94 | $21.39 | $21.88 | $14.08 | 12,279,810 |
| 2017-11-09 | $21.30 | $21.81 | $21.14 | $21.81 | $14.04 | 9,818,000 |
| 2017-11-08 | $21.60 | $21.77 | $21.28 | $21.36 | $13.75 | 9,721,200 |
| 2017-11-07 | $21.35 | $21.70 | $21.05 | $21.59 | $13.90 | 10,901,570 |
| 2017-11-06 | $20.50 | $21.48 | $20.45 | $21.45 | $13.81 | 11,927,170 |
| 2017-11-03 | $20.89 | $21.15 | $20.20 | $20.46 | $13.17 | 12,671,870 |
| 2017-11-02 | $21.70 | $21.75 | $20.80 | $20.95 | $13.49 | 15,153,850 |
| 2017-11-01 | $22.15 | $22.28 | $21.59 | $21.72 | $13.98 | 10,815,140 |
| 2017-10-31 | $22.17 | $22.74 | $21.80 | $22.25 | $14.32 | 12,297,120 |
| 2017-10-30 | $21.74 | $22.30 | $21.53 | $22.14 | $14.25 | 18,656,780 |
| 2017-10-27 | $21.45 | $21.73 | $21.10 | $21.33 | $13.73 | 12,836,440 |
| 2017-10-26 | $21.95 | $22.36 | $21.28 | $21.29 | $13.70 | 19,592,120 |
| 2017-10-25 | $21.90 | $22.08 | $21.70 | $21.96 | $14.14 | 6,434,320 |
| 2017-10-24 | $21.95 | $22.30 | $21.82 | $22.00 | $14.16 | 8,475,990 |
| 2017-10-23 | $21.85 | $22.15 | $21.68 | $22.03 | $14.18 | 8,594,950 |
| 2017-10-20 | $21.91 | $22.10 | $21.58 | $21.80 | $14.03 | 7,481,140 |
| 2017-10-19 | $21.86 | $22.00 | $21.56 | $22.00 | $14.16 | 7,650,310 |
| 2017-10-18 | $21.83 | $22.25 | $21.55 | $22.02 | $14.17 | 10,836,650 |
| 2017-10-17 | $22.12 | $22.36 | $21.62 | $21.84 | $14.06 | 8,344,370 |
| 2017-10-16 | $21.86 | $22.90 | $21.85 | $21.85 | $14.06 | 15,752,790 |
| 2017-10-13 | $21.50 | $22.38 | $21.46 | $22.08 | $14.21 | 18,201,880 |
| 2017-10-12 | $20.95 | $21.68 | $20.83 | $21.58 | $13.89 | 13,440,330 |
| 2017-10-11 | $21.26 | $21.35 | $20.76 | $20.95 | $13.49 | 10,433,390 |
| 2017-10-10 | $20.98 | $21.56 | $20.92 | $21.13 | $13.60 | 13,722,620 |
| 2017-10-09 | $20.35 | $21.43 | $20.35 | $20.96 | $13.49 | 18,611,240 |
| 2017-10-06 | $20.15 | $20.15 | $20.15 | $20.15 | $12.97 | 0 |
| 2017-10-05 | $20.15 | $20.15 | $20.15 | $20.15 | $12.97 | 0 |
| 2017-10-04 | $20.15 | $20.15 | $20.15 | $20.15 | $12.97 | 0 |
| 2017-10-03 | $20.15 | $20.15 | $20.15 | $20.15 | $12.97 | 0 |
| 2017-10-02 | $20.15 | $20.15 | $20.15 | $20.15 | $12.97 | 0 |
| 2017-09-29 | $19.55 | $20.34 | $19.55 | $20.15 | $12.97 | 11,393,740 |
| 2017-09-28 | $19.52 | $19.92 | $19.47 | $19.53 | $12.57 | 4,479,220 |
| 2017-09-27 | $19.38 | $19.75 | $19.38 | $19.58 | $12.60 | 7,049,250 |
| 2017-09-26 | $20.01 | $20.16 | $19.33 | $19.67 | $12.66 | 13,616,530 |
| 2017-09-25 | $19.63 | $20.25 | $19.55 | $20.10 | $12.94 | 15,653,060 |
| 2017-09-22 | $19.48 | $19.75 | $19.41 | $19.64 | $12.64 | 9,034,670 |
| 2017-09-21 | $19.45 | $19.71 | $19.27 | $19.55 | $12.58 | 7,228,460 |
| 2017-09-20 | $19.02 | $19.80 | $19.01 | $19.45 | $12.52 | 13,092,720 |
| 2017-09-19 | $19.18 | $19.53 | $19.00 | $19.02 | $12.24 | 9,143,170 |
| 2017-09-18 | $18.45 | $19.22 | $18.39 | $19.21 | $12.37 | 12,197,800 |
| 2017-09-15 | $18.58 | $18.77 | $18.51 | $18.69 | $12.03 | 5,208,960 |
| 2017-09-14 | $18.75 | $18.80 | $18.52 | $18.58 | $11.96 | 5,003,360 |
| 2017-09-13 | $18.61 | $18.95 | $18.55 | $18.83 | $12.12 | 5,902,740 |
| 2017-09-12 | $18.75 | $19.04 | $18.59 | $18.61 | $11.98 | 9,617,240 |
| 2017-09-11 | $18.42 | $18.78 | $18.35 | $18.74 | $12.06 | 6,925,700 |
| 2017-09-08 | $18.82 | $18.85 | $18.26 | $18.43 | $11.86 | 14,290,190 |
| 2017-09-07 | $19.17 | $19.21 | $18.92 | $18.95 | $12.20 | 7,982,960 |
| 2017-09-06 | $19.30 | $19.39 | $19.01 | $19.18 | $12.35 | 10,241,660 |
| 2017-09-05 | $19.76 | $19.80 | $19.44 | $19.56 | $12.59 | 9,799,110 |
| 2017-09-04 | $18.92 | $19.68 | $18.76 | $19.58 | $12.60 | 17,630,480 |
| 2017-09-01 | $18.83 | $19.10 | $18.80 | $18.92 | $12.18 | 10,062,980 |
| 2017-08-31 | $18.95 | $18.95 | $18.78 | $18.83 | $12.12 | 6,206,500 |
| 2017-08-30 | $18.96 | $19.20 | $18.75 | $19.09 | $12.29 | 6,776,700 |
| 2017-08-29 | $19.00 | $19.24 | $18.99 | $19.00 | $12.23 | 6,582,750 |
| 2017-08-28 | $18.76 | $19.20 | $18.62 | $19.09 | $12.29 | 9,288,090 |
| 2017-08-25 | $18.71 | $18.90 | $18.44 | $18.72 | $12.05 | 7,352,550 |
| 2017-08-24 | $18.98 | $19.09 | $18.65 | $18.83 | $12.12 | 5,493,020 |
| 2017-08-23 | $18.85 | $19.13 | $18.32 | $18.93 | $12.18 | 7,683,110 |
| 2017-08-22 | $19.35 | $19.55 | $18.71 | $18.74 | $12.06 | 11,575,570 |
| 2017-08-21 | $18.90 | $19.20 | $18.81 | $18.97 | $12.21 | 5,211,360 |
| 2017-08-18 | $18.89 | $19.19 | $18.80 | $18.88 | $12.15 | 5,694,010 |
| 2017-08-17 | $19.04 | $19.22 | $18.72 | $19.02 | $12.24 | 7,803,430 |
| 2017-08-16 | $18.71 | $19.47 | $18.58 | $19.01 | $12.24 | 16,040,290 |
| 2017-08-15 | $18.00 | $18.74 | $18.00 | $18.68 | $12.02 | 12,799,660 |
| 2017-08-14 | $17.48 | $18.06 | $17.43 | $17.98 | $11.57 | 12,525,720 |
| 2017-08-11 | $17.00 | $17.65 | $16.90 | $17.43 | $11.22 | 11,482,450 |
| 2017-08-10 | $17.46 | $17.65 | $17.08 | $17.18 | $11.06 | 7,649,000 |
| 2017-08-09 | $17.61 | $17.75 | $17.47 | $17.57 | $11.31 | 5,948,860 |
| 2017-08-08 | $17.41 | $17.75 | $17.40 | $17.69 | $11.39 | 6,127,010 |
| 2017-08-07 | $17.50 | $17.81 | $17.34 | $17.45 | $11.23 | 4,636,060 |
| 2017-08-04 | $17.38 | $17.77 | $17.31 | $17.46 | $11.24 | 6,806,970 |
| 2017-08-03 | $17.10 | $17.85 | $17.05 | $17.43 | $11.22 | 10,279,460 |
| 2017-08-02 | $17.50 | $17.57 | $16.91 | $17.23 | $11.09 | 9,066,070 |
| 2017-08-01 | $17.57 | $17.60 | $17.29 | $17.56 | $11.30 | 7,590,780 |
| 2017-07-31 | $17.61 | $17.72 | $17.23 | $17.58 | $11.32 | 8,424,480 |
| 2017-07-28 | $17.36 | $17.95 | $17.23 | $17.55 | $11.30 | 10,157,400 |
| 2017-07-27 | $16.41 | $17.56 | $16.32 | $17.28 | $11.12 | 16,145,210 |
| 2017-07-26 | $17.10 | $17.40 | $16.11 | $16.40 | $10.56 | 19,450,610 |
| 2017-07-25 | $17.45 | $17.68 | $17.18 | $17.27 | $11.12 | 4,547,060 |
| 2017-07-24 | $17.60 | $17.62 | $17.41 | $17.50 | $11.26 | 5,074,220 |
| 2017-07-21 | $17.50 | $17.75 | $17.43 | $17.63 | $11.35 | 4,728,390 |
| 2017-07-20 | $17.50 | $18.20 | $17.43 | $17.63 | $11.35 | 11,678,870 |
| 2017-07-19 | $17.19 | $17.75 | $16.90 | $17.50 | $11.26 | 12,435,480 |
| 2017-07-18 | $17.09 | $17.47 | $17.05 | $17.19 | $11.06 | 8,033,450 |
| 2017-07-17 | $17.50 | $17.54 | $16.87 | $17.15 | $11.04 | 11,911,290 |
| 2017-07-14 | $18.18 | $18.20 | $17.34 | $17.65 | $11.36 | 15,340,960 |
| 2017-07-13 | $18.30 | $18.35 | $17.92 | $18.12 | $11.66 | 5,403,170 |
| 2017-07-12 | $18.24 | $18.49 | $18.21 | $18.38 | $11.83 | 5,490,210 |
| 2017-07-11 | $18.30 | $18.80 | $17.91 | $18.41 | $11.85 | 9,909,820 |
| 2017-07-10 | $18.86 | $18.86 | $18.20 | $18.30 | $11.78 | 9,315,900 |
| 2017-07-07 | $18.88 | $18.96 | $18.73 | $18.86 | $12.14 | 4,516,860 |
| 2017-07-06 | $19.25 | $19.27 | $18.87 | $18.88 | $12.15 | 8,324,220 |
| 2017-07-05 | $19.20 | $19.40 | $19.20 | $19.25 | $12.39 | 5,861,060 |
| 2017-07-04 | $19.33 | $19.50 | $19.15 | $19.28 | $12.41 | 8,645,160 |
| 2017-07-03 | $19.02 | $19.44 | $19.01 | $19.30 | $12.42 | 13,638,440 |
| 2017-06-30 | $18.65 | $18.65 | $18.65 | $18.65 | $12.00 | 0 |
| 2017-06-29 | $18.65 | $18.65 | $18.65 | $18.65 | $12.00 | 0 |
| 2017-06-28 | $18.90 | $18.90 | $18.52 | $18.65 | $12.00 | 8,389,870 |
| 2017-06-27 | $19.11 | $19.21 | $18.83 | $18.90 | $12.17 | 7,627,970 |
| 2017-06-26 | $19.38 | $19.38 | $18.85 | $19.10 | $12.29 | 10,201,140 |
| 2017-06-23 | $19.02 | $19.21 | $18.61 | $19.15 | $12.33 | 10,714,450 |
| 2017-06-22 | $19.35 | $19.49 | $18.88 | $19.17 | $12.34 | 8,741,590 |
| 2017-06-21 | $19.55 | $19.63 | $19.07 | $19.41 | $12.49 | 6,320,470 |
| 2017-06-20 | $18.97 | $19.68 | $18.86 | $19.30 | $12.42 | 11,365,740 |
| 2017-06-19 | $18.75 | $18.88 | $18.67 | $18.88 | $12.15 | 7,055,710 |
| 2017-06-16 | $18.74 | $18.90 | $18.69 | $18.74 | $12.06 | 3,939,670 |
| 2017-06-15 | $18.82 | $18.95 | $18.61 | $18.81 | $12.11 | 9,375,650 |
| 2017-06-14 | $18.50 | $18.65 | $18.32 | $18.52 | $11.92 | 5,112,850 |
| 2017-06-13 | $18.42 | $18.74 | $18.30 | $18.50 | $11.91 | 5,141,610 |
| 2017-06-12 | $18.93 | $18.99 | $18.25 | $18.38 | $11.83 | 9,914,730 |
| 2017-06-09 | $19.10 | $19.12 | $18.80 | $18.90 | $12.17 | 6,485,360 |
| 2017-06-08 | $19.01 | $19.30 | $18.88 | $19.14 | $12.32 | 8,463,760 |
| 2017-06-07 | $18.80 | $19.14 | $18.68 | $18.94 | $12.19 | 13,003,480 |
| 2017-06-06 | $18.71 | $19.09 | $18.46 | $18.85 | $12.13 | 17,414,330 |
| 2017-06-05 | $17.40 | $18.14 | $17.39 | $18.04 | $11.61 | 13,777,900 |
| 2017-06-02 | $17.50 | $17.67 | $16.77 | $17.10 | $11.01 | 16,210,640 |
| 2017-06-01 | $17.70 | $18.04 | $17.53 | $17.55 | $11.30 | 6,041,210 |
| 2017-05-31 | $17.99 | $18.11 | $17.65 | $17.70 | $11.39 | 8,604,410 |
| 2017-05-30 | $17.54 | $17.54 | $17.54 | $17.54 | $11.29 | 0 |
| 2017-05-29 | $17.54 | $17.54 | $17.54 | $17.54 | $11.29 | 0 |
| 2017-05-26 | $18.66 | $18.89 | $17.40 | $17.54 | $11.29 | 28,646,230 |
| 2017-05-25 | $19.37 | $19.67 | $18.00 | $18.83 | $12.12 | 19,273,480 |
| 2017-05-24 | $19.30 | $19.87 | $19.03 | $19.50 | $12.55 | 6,690,630 |
| 2017-05-23 | $19.89 | $20.07 | $19.52 | $19.62 | $12.63 | 5,293,070 |
| 2017-05-22 | $19.60 | $20.20 | $19.00 | $19.91 | $12.82 | 6,435,140 |
| 2017-05-19 | $19.93 | $20.04 | $19.42 | $19.60 | $12.62 | 4,858,060 |
| 2017-05-18 | $20.11 | $20.18 | $19.89 | $19.97 | $12.85 | 6,458,210 |
| 2017-05-17 | $20.00 | $20.18 | $19.81 | $19.81 | $12.75 | 6,439,520 |
| 2017-05-16 | $19.35 | $20.09 | $19.20 | $19.99 | $12.87 | 9,160,360 |
| 2017-05-15 | $19.62 | $19.65 | $19.20 | $19.39 | $12.48 | 3,569,540 |
| 2017-05-12 | $19.90 | $20.11 | $19.20 | $19.66 | $12.65 | 9,323,670 |
| 2017-05-11 | $19.87 | $20.19 | $19.34 | $19.97 | $12.85 | 7,795,540 |
| 2017-05-10 | $40.05 | $40.54 | $39.70 | $39.86 | $12.79 | 2,907,620 |
| 2017-05-09 | $39.40 | $40.15 | $39.40 | $39.89 | $12.78 | 2,479,200 |
| 2017-05-08 | $40.20 | $40.46 | $39.60 | $39.60 | $12.68 | 2,779,750 |
| 2017-05-05 | $41.08 | $41.34 | $40.50 | $40.57 | $12.99 | 4,097,320 |
| 2017-05-04 | $40.04 | $41.60 | $39.78 | $41.00 | $13.13 | 5,305,130 |
| 2017-05-03 | $40.25 | $40.40 | $39.87 | $40.10 | $12.84 | 2,039,680 |
| 2017-05-02 | $40.20 | $40.59 | $39.95 | $40.00 | $12.81 | 1,912,130 |
| 2017-05-01 | $40.30 | $40.30 | $40.30 | $40.30 | $12.91 | 0 |
| 2017-04-28 | $40.40 | $40.60 | $40.20 | $40.30 | $12.91 | 2,092,620 |
| 2017-04-27 | $39.89 | $40.80 | $39.70 | $40.45 | $12.96 | 4,154,480 |
| 2017-04-26 | $40.02 | $40.64 | $39.60 | $40.00 | $12.81 | 3,157,580 |
| 2017-04-25 | $39.90 | $40.75 | $39.90 | $40.02 | $12.82 | 4,122,850 |
| 2017-04-24 | $40.35 | $41.30 | $39.50 | $40.01 | $12.81 | 4,836,750 |
| 2017-04-21 | $42.32 | $42.50 | $40.61 | $40.99 | $13.13 | 5,378,510 |
| 2017-04-20 | $40.97 | $43.39 | $40.81 | $41.99 | $13.45 | 9,857,870 |
| 2017-04-19 | $40.45 | $41.02 | $40.20 | $40.97 | $13.12 | 3,176,340 |
| 2017-04-18 | $39.56 | $41.13 | $39.56 | $40.65 | $13.02 | 3,750,220 |
| 2017-04-17 | $40.50 | $40.55 | $39.06 | $39.61 | $12.69 | 5,369,260 |
| 2017-04-14 | $40.95 | $41.19 | $40.50 | $40.58 | $13.00 | 2,217,210 |
| 2017-04-13 | $40.45 | $41.30 | $40.36 | $41.01 | $13.13 | 2,547,150 |
| 2017-04-12 | $40.51 | $40.99 | $40.12 | $40.36 | $12.93 | 2,988,450 |
| 2017-04-11 | $41.00 | $41.48 | $39.66 | $40.77 | $13.06 | 5,767,830 |
| 2017-04-10 | $40.85 | $41.28 | $40.47 | $40.80 | $13.07 | 3,417,280 |
| 2017-04-07 | $40.74 | $41.55 | $40.65 | $40.96 | $13.12 | 4,810,420 |
| 2017-04-06 | $41.11 | $41.71 | $40.52 | $40.90 | $13.10 | 5,937,800 |
| 2017-04-05 | $41.35 | $42.16 | $40.90 | $41.05 | $13.15 | 7,387,520 |
| 2017-04-04 | $40.96 | $40.96 | $40.96 | $40.96 | $13.12 | 0 |
| 2017-04-03 | $40.96 | $40.96 | $40.96 | $40.96 | $13.12 | 0 |
| 2017-03-31 | $41.05 | $41.20 | $40.21 | $40.96 | $13.12 | 5,233,600 |
| 2017-03-30 | $40.95 | $41.54 | $39.98 | $40.95 | $13.12 | 8,570,410 |
| 2017-03-29 | $39.89 | $41.67 | $39.89 | $41.16 | $13.18 | 9,263,720 |
| 2017-03-28 | $39.54 | $40.92 | $39.00 | $39.97 | $12.80 | 10,860,470 |
| 2017-03-27 | $38.90 | $39.96 | $38.00 | $38.20 | $12.23 | 6,758,780 |
| 2017-03-24 | $39.46 | $40.36 | $38.83 | $39.05 | $12.51 | 7,874,100 |
| 2017-03-23 | $39.36 | $39.46 | $38.75 | $39.28 | $12.58 | 5,022,460 |
| 2017-03-22 | $37.17 | $39.18 | $37.15 | $39.15 | $12.54 | 9,201,870 |
| 2017-03-21 | $36.28 | $37.15 | $36.08 | $37.09 | $11.88 | 4,463,340 |
| 2017-03-20 | $36.51 | $36.51 | $35.60 | $35.98 | $11.52 | 5,807,420 |
| 2017-03-17 | $36.40 | $37.22 | $36.30 | $36.66 | $11.74 | 4,447,920 |
| 2017-03-16 | $36.19 | $36.60 | $35.92 | $36.40 | $11.66 | 2,610,640 |
| 2017-03-15 | $36.28 | $36.43 | $35.72 | $35.91 | $11.50 | 3,538,100 |
| 2017-03-14 | $36.21 | $37.04 | $36.08 | $36.28 | $11.62 | 2,634,110 |
| 2017-03-13 | $36.26 | $36.68 | $36.00 | $36.21 | $11.60 | 3,681,920 |
| 2017-03-10 | $36.78 | $36.78 | $36.08 | $36.35 | $11.64 | 2,454,420 |
| 2017-03-09 | $36.00 | $36.70 | $35.90 | $36.48 | $11.68 | 3,478,530 |
| 2017-03-08 | $36.38 | $36.93 | $35.96 | $36.03 | $11.54 | 3,950,900 |
| 2017-03-07 | $35.76 | $36.47 | $35.57 | $36.33 | $11.64 | 4,526,920 |
| 2017-03-06 | $35.36 | $36.10 | $35.35 | $35.65 | $11.42 | 4,544,430 |
| 2017-03-03 | $35.40 | $35.44 | $34.93 | $35.41 | $11.34 | 2,593,600 |
| 2017-03-02 | $35.00 | $35.73 | $34.57 | $35.17 | $11.26 | 3,472,190 |
| 2017-03-01 | $34.79 | $35.60 | $34.75 | $35.10 | $11.24 | 4,076,430 |
| 2017-02-28 | $35.15 | $35.50 | $34.80 | $34.90 | $11.18 | 2,537,300 |
| 2017-02-27 | $34.67 | $35.25 | $34.31 | $34.95 | $11.19 | 3,428,740 |
| 2017-02-24 | $33.95 | $34.59 | $33.71 | $34.56 | $11.07 | 2,755,160 |
| 2017-02-23 | $34.18 | $34.18 | $33.65 | $33.98 | $10.88 | 1,576,920 |
| 2017-02-22 | $34.37 | $34.37 | $33.68 | $33.94 | $10.87 | 3,439,580 |
| 2017-02-21 | $34.01 | $34.50 | $33.66 | $34.30 | $10.99 | 3,070,080 |
| 2017-02-20 | $34.13 | $34.65 | $33.65 | $34.02 | $10.90 | 2,874,500 |
| 2017-02-17 | $33.99 | $34.75 | $33.95 | $34.13 | $10.93 | 1,602,820 |
| 2017-02-16 | $33.78 | $34.28 | $33.56 | $34.07 | $10.91 | 1,511,820 |
| 2017-02-15 | $34.63 | $34.86 | $33.71 | $33.78 | $10.82 | 2,384,660 |
| 2017-02-14 | $34.55 | $34.81 | $34.31 | $34.70 | $11.11 | 1,463,240 |
| 2017-02-13 | $34.39 | $34.76 | $34.15 | $34.54 | $11.06 | 1,689,540 |
| 2017-02-10 | $34.63 | $34.74 | $34.31 | $34.41 | $11.02 | 1,565,660 |
| 2017-02-09 | $34.71 | $35.34 | $34.53 | $34.63 | $11.09 | 2,911,680 |
| 2017-02-08 | $34.81 | $35.17 | $34.53 | $34.88 | $11.17 | 2,151,480 |
| 2017-02-07 | $34.48 | $35.39 | $34.35 | $34.81 | $11.15 | 3,244,500 |
| 2017-02-06 | $33.13 | $34.57 | $33.13 | $34.51 | $11.05 | 4,050,040 |
| 2017-02-03 | $33.50 | $33.58 | $33.00 | $33.26 | $10.65 | 1,509,510 |
| 2017-02-02 | $33.03 | $33.03 | $33.03 | $33.03 | $10.58 | 0 |
| 2017-02-01 | $33.03 | $33.03 | $33.03 | $33.03 | $10.58 | 0 |
| 2017-01-31 | $33.03 | $33.03 | $33.03 | $33.03 | $10.58 | 0 |
| 2017-01-30 | $33.03 | $33.03 | $33.03 | $33.03 | $10.58 | 0 |
| 2017-01-27 | $33.03 | $33.03 | $33.03 | $33.03 | $10.58 | 0 |
| 2017-01-26 | $32.80 | $33.37 | $32.65 | $33.03 | $10.58 | 1,695,090 |
| 2017-01-25 | $32.16 | $32.75 | $32.09 | $32.65 | $10.46 | 1,631,050 |
| 2017-01-24 | $32.03 | $32.45 | $32.03 | $32.16 | $10.30 | 1,394,450 |
| 2017-01-23 | $32.12 | $32.66 | $32.00 | $32.20 | $10.31 | 2,134,920 |
| 2017-01-20 | $32.15 | $32.35 | $31.73 | $32.13 | $10.29 | 1,748,610 |
| 2017-01-19 | $31.74 | $32.06 | $31.47 | $31.81 | $10.19 | 2,301,820 |
| 2017-01-18 | $32.12 | $32.39 | $31.70 | $31.91 | $10.22 | 3,125,050 |
| 2017-01-17 | $31.30 | $32.57 | $31.26 | $32.34 | $10.36 | 3,807,660 |
| 2017-01-16 | $31.91 | $32.25 | $30.50 | $31.50 | $10.09 | 4,009,670 |
| 2017-01-13 | $31.78 | $32.30 | $31.71 | $32.00 | $10.25 | 2,689,790 |
| 2017-01-12 | $31.85 | $31.99 | $31.65 | $31.78 | $10.18 | 2,177,460 |
| 2017-01-11 | $31.95 | $32.13 | $31.70 | $31.85 | $10.20 | 3,258,900 |
| 2017-01-10 | $31.82 | $32.28 | $31.82 | $32.09 | $10.28 | 2,703,510 |
| 2017-01-09 | $31.71 | $32.26 | $31.44 | $31.76 | $10.17 | 4,624,250 |
| 2017-01-06 | $33.03 | $33.22 | $31.31 | $31.33 | $10.03 | 10,165,520 |
| 2017-01-05 | $33.95 | $33.95 | $33.01 | $33.03 | $10.58 | 4,365,450 |
| 2017-01-04 | $33.73 | $33.98 | $33.32 | $33.88 | $10.85 | 4,456,710 |
| 2017-01-03 | $33.99 | $34.05 | $33.30 | $33.62 | $10.77 | 5,524,950 |
| 2017-01-02 | $33.72 | $33.72 | $33.72 | $33.72 | $10.80 | 0 |
| 2016-12-30 | $33.87 | $34.09 | $33.55 | $33.72 | $10.80 | 1,754,300 |
| 2016-12-29 | $33.83 | $34.05 | $33.55 | $33.71 | $10.80 | 2,519,180 |
| 2016-12-28 | $34.84 | $34.88 | $33.78 | $33.80 | $10.83 | 4,623,620 |
| 2016-12-27 | $34.19 | $35.24 | $33.95 | $34.73 | $11.12 | 5,682,760 |
| 2016-12-26 | $33.80 | $34.08 | $33.33 | $34.04 | $10.90 | 4,301,800 |
| 2016-12-23 | $34.10 | $34.20 | $33.45 | $33.70 | $10.79 | 3,100,700 |
| 2016-12-22 | $34.32 | $34.38 | $33.52 | $33.75 | $10.81 | 2,943,710 |
| 2016-12-21 | $34.11 | $34.54 | $33.62 | $34.24 | $10.97 | 3,312,930 |
| 2016-12-20 | $34.88 | $35.08 | $33.78 | $34.11 | $10.92 | 5,313,970 |
| 2016-12-19 | $35.72 | $35.74 | $34.51 | $35.02 | $11.22 | 3,956,500 |
| 2016-12-16 | $36.01 | $36.80 | $35.20 | $35.70 | $11.43 | 7,728,720 |
| 2016-12-15 | $34.30 | $38.61 | $34.20 | $35.83 | $11.48 | 11,591,120 |
| 2016-12-14 | $35.61 | $35.89 | $34.70 | $35.10 | $11.24 | 4,529,820 |
| 2016-12-13 | $34.01 | $36.02 | $34.01 | $35.63 | $11.41 | 6,434,620 |
| 2016-12-12 | $36.21 | $37.30 | $34.26 | $34.36 | $11.00 | 11,514,040 |
| 2016-12-09 | $34.69 | $35.48 | $34.39 | $34.99 | $11.21 | 3,523,880 |
| 2016-12-08 | $35.31 | $36.05 | $34.57 | $34.70 | $11.11 | 4,339,120 |
| 2016-12-07 | $35.35 | $36.05 | $35.06 | $35.50 | $11.37 | 4,306,470 |
| 2016-12-06 | $35.22 | $36.25 | $34.72 | $35.64 | $11.41 | 7,048,380 |
| 2016-12-05 | $34.52 | $35.60 | $34.22 | $34.67 | $11.10 | 7,255,900 |
| 2016-12-02 | $32.90 | $35.66 | $32.80 | $34.99 | $11.21 | 11,432,050 |
| 2016-12-01 | $32.34 | $32.95 | $32.06 | $32.95 | $10.55 | 3,631,970 |
| 2016-11-30 | $31.96 | $32.88 | $31.70 | $32.44 | $10.39 | 4,108,480 |
| 2016-11-29 | $32.65 | $32.75 | $31.81 | $32.00 | $10.25 | 4,040,310 |
| 2016-11-28 | $32.53 | $32.88 | $32.15 | $32.65 | $10.46 | 2,545,770 |
| 2016-11-25 | $32.05 | $32.57 | $31.74 | $32.53 | $10.42 | 2,871,510 |
| 2016-11-24 | $32.37 | $32.89 | $32.04 | $32.09 | $10.28 | 2,383,590 |
| 2016-11-23 | $33.16 | $33.36 | $32.23 | $32.37 | $10.37 | 4,252,070 |
| 2016-11-22 | $33.25 | $33.54 | $32.66 | $33.17 | $10.62 | 4,277,950 |
| 2016-11-21 | $32.15 | $33.38 | $32.06 | $33.19 | $10.63 | 6,997,160 |
| 2016-11-18 | $31.98 | $32.88 | $31.98 | $32.04 | $10.26 | 4,758,330 |
| 2016-11-17 | $31.71 | $32.33 | $31.52 | $31.97 | $10.24 | 4,800,130 |
| 2016-11-16 | $31.50 | $32.50 | $31.50 | $31.63 | $10.13 | 9,015,130 |
| 2016-11-15 | $31.20 | $31.24 | $30.45 | $30.69 | $9.83 | 4,107,740 |
| 2016-11-14 | $31.27 | $31.52 | $30.80 | $30.99 | $9.93 | 5,889,030 |
| 2016-11-11 | $31.55 | $31.88 | $31.15 | $31.27 | $10.01 | 4,324,120 |
| 2016-11-10 | $31.82 | $32.18 | $31.41 | $31.76 | $10.17 | 4,099,500 |
| 2016-11-09 | $31.34 | $32.05 | $30.90 | $31.83 | $10.19 | 5,640,090 |
| 2016-11-08 | $31.50 | $31.60 | $31.24 | $31.33 | $10.03 | 1,857,720 |
| 2016-11-07 | $30.92 | $31.66 | $30.92 | $31.48 | $10.08 | 4,813,370 |
| 2016-11-04 | $31.08 | $31.29 | $30.44 | $30.60 | $9.80 | 3,898,600 |
| 2016-11-03 | $31.16 | $31.50 | $30.75 | $30.93 | $9.91 | 4,317,430 |
| 2016-11-02 | $31.30 | $31.93 | $31.13 | $31.17 | $9.98 | 3,001,400 |
| 2016-11-01 | $31.31 | $31.44 | $31.03 | $31.37 | $10.05 | 2,628,230 |
| 2016-10-31 | $32.00 | $32.00 | $31.23 | $31.31 | $10.03 | 0 |
| 2016-10-28 | $31.80 | $32.00 | $31.52 | $31.90 | $10.22 | 2,712,440 |
| 2016-10-27 | $31.50 | $32.10 | $31.50 | $31.73 | $10.16 | 2,790,760 |
| 2016-10-26 | $31.60 | $32.15 | $31.30 | $31.60 | $10.12 | 4,783,350 |
| 2016-10-25 | $30.66 | $31.68 | $30.48 | $31.60 | $10.12 | 9,196,880 |
| 2016-10-24 | $30.24 | $30.74 | $30.03 | $30.67 | $9.82 | 4,652,020 |
| 2016-10-21 | $30.62 | $30.65 | $30.00 | $30.11 | $9.64 | 2,737,220 |
| 2016-10-20 | $30.02 | $30.93 | $30.02 | $30.55 | $9.78 | 3,906,440 |
| 2016-10-19 | $30.20 | $30.50 | $30.00 | $30.14 | $9.65 | 1,910,440 |
| 2016-10-18 | $30.00 | $30.20 | $29.80 | $30.14 | $9.65 | 2,031,190 |
| 2016-10-17 | $30.58 | $30.66 | $29.97 | $30.01 | $9.61 | 2,483,010 |
| 2016-10-14 | $30.64 | $30.67 | $29.99 | $30.60 | $9.80 | 3,626,950 |
| 2016-10-13 | $30.50 | $30.82 | $30.30 | $30.63 | $9.81 | 4,214,080 |
| 2016-10-12 | $29.50 | $30.60 | $29.32 | $30.41 | $9.74 | 6,802,810 |
| 2016-10-11 | $29.20 | $30.50 | $29.20 | $29.67 | $9.50 | 13,408,790 |
| 2016-10-10 | $30.88 | $30.90 | $30.21 | $30.58 | $9.79 | 5,002,530 |
| 2016-10-07 | $30.60 | $30.60 | $30.60 | $30.60 | $9.80 | 0 |
| 2016-10-06 | $30.60 | $30.60 | $30.60 | $30.60 | $9.80 | 0 |
| 2016-10-05 | $30.60 | $30.60 | $30.60 | $30.60 | $9.80 | 0 |
| 2016-10-04 | $30.60 | $30.60 | $30.60 | $30.60 | $9.80 | 0 |
| 2016-10-03 | $30.60 | $30.60 | $30.60 | $30.60 | $9.80 | 0 |
| 2016-09-30 | $29.83 | $30.62 | $29.65 | $30.60 | $9.80 | 4,835,730 |
| 2016-09-29 | $29.33 | $30.08 | $29.15 | $29.83 | $9.55 | 4,513,320 |
| 2016-09-28 | $28.92 | $29.40 | $28.72 | $29.33 | $9.39 | 3,991,520 |
| 2016-09-27 | $28.80 | $29.28 | $28.16 | $28.80 | $9.22 | 7,283,760 |
| 2016-09-26 | $30.14 | $30.23 | $28.85 | $28.90 | $9.26 | 7,858,910 |
| 2016-09-23 | $30.70 | $30.70 | $30.00 | $30.06 | $9.63 | 12,359,900 |
| 2016-09-22 | $31.16 | $31.39 | $30.58 | $30.80 | $9.86 | 4,468,520 |
| 2016-09-21 | $31.15 | $31.29 | $30.78 | $31.19 | $9.99 | 1,595,440 |
| 2016-09-20 | $31.87 | $31.97 | $30.82 | $31.00 | $9.93 | 6,297,160 |
| 2016-09-19 | $31.87 | $32.49 | $31.86 | $32.00 | $10.25 | 2,664,730 |
| 2016-09-16 | $31.85 | $31.85 | $31.85 | $31.85 | $10.20 | 0 |
| 2016-09-15 | $31.85 | $31.85 | $31.85 | $31.85 | $10.20 | 0 |
| 2016-09-14 | $32.90 | $32.93 | $31.81 | $31.85 | $10.20 | 5,735,120 |
| 2016-09-13 | $31.51 | $32.93 | $31.50 | $32.90 | $10.54 | 9,049,340 |
| 2016-09-12 | $31.49 | $32.20 | $31.23 | $31.34 | $10.04 | 3,583,890 |
| 2016-09-09 | $32.26 | $32.33 | $32.00 | $32.01 | $10.25 | 2,870,460 |
| 2016-09-08 | $32.01 | $32.57 | $31.70 | $32.21 | $10.32 | 3,889,500 |
| 2016-09-07 | $32.04 | $33.20 | $31.80 | $32.01 | $10.25 | 8,586,970 |
| 2016-09-06 | $30.96 | $32.26 | $30.85 | $32.04 | $10.26 | 6,511,500 |
| 2016-09-05 | $30.31 | $31.40 | $29.81 | $31.14 | $9.97 | 5,827,470 |
| 2016-09-02 | $30.55 | $30.73 | $30.21 | $30.33 | $9.71 | 2,773,470 |
| 2016-09-01 | $30.90 | $31.08 | $30.60 | $30.67 | $9.82 | 2,517,640 |
| 2016-08-31 | $30.88 | $31.23 | $30.51 | $31.00 | $9.93 | 2,528,280 |
| 2016-08-30 | $31.10 | $31.16 | $30.58 | $30.67 | $9.82 | 3,442,560 |
| 2016-08-29 | $31.72 | $31.86 | $30.72 | $30.88 | $9.89 | 7,323,760 |
| 2016-08-26 | $31.98 | $32.75 | $31.80 | $32.01 | $10.25 | 6,624,390 |
| 2016-08-25 | $30.96 | $31.85 | $30.52 | $31.81 | $10.19 | 5,933,530 |
| 2016-08-24 | $30.77 | $31.24 | $30.70 | $31.09 | $9.96 | 2,519,710 |
| 2016-08-23 | $30.60 | $30.99 | $30.51 | $30.89 | $9.89 | 3,297,480 |
| 2016-08-22 | $30.55 | $30.83 | $30.36 | $30.45 | $9.75 | 2,909,980 |
| 2016-08-19 | $30.36 | $30.90 | $30.35 | $30.45 | $9.75 | 4,239,820 |
| 2016-08-18 | $31.29 | $31.42 | $30.50 | $30.62 | $9.81 | 6,155,780 |
| 2016-08-17 | $31.53 | $32.08 | $31.26 | $31.29 | $10.02 | 6,506,460 |
| 2016-08-16 | $32.94 | $32.94 | $31.61 | $31.70 | $10.15 | 8,256,690 |
| 2016-08-15 | $31.80 | $31.80 | $31.80 | $31.80 | $10.18 | 0 |
| 2016-08-12 | $31.80 | $31.80 | $31.80 | $31.80 | $10.18 | 0 |
| 2016-08-11 | $31.80 | $31.80 | $31.80 | $31.80 | $10.18 | 0 |
| 2016-08-10 | $31.80 | $31.80 | $31.80 | $31.80 | $10.18 | 0 |
| 2016-08-09 | $32.24 | $32.35 | $31.65 | $31.80 | $10.18 | 5,566,960 |
| 2016-08-08 | $32.03 | $32.47 | $31.58 | $32.28 | $10.34 | 3,658,690 |
| 2016-08-05 | $32.00 | $32.85 | $31.87 | $32.30 | $10.34 | 6,231,740 |
| 2016-08-04 | $31.84 | $32.13 | $31.50 | $32.00 | $10.25 | 4,350,830 |
| 2016-08-03 | $31.85 | $32.99 | $31.58 | $32.15 | $10.30 | 11,659,940 |
| 2016-08-02 | $31.06 | $31.60 | $30.72 | $31.47 | $10.08 | 4,001,690 |
| 2016-08-01 | $31.50 | $31.50 | $30.59 | $31.06 | $9.95 | 4,050,040 |
| 2016-07-29 | $31.06 | $32.12 | $30.46 | $31.73 | $10.16 | 9,135,990 |
| 2016-07-28 | $30.70 | $31.65 | $30.45 | $31.40 | $10.06 | 8,454,150 |
| 2016-07-27 | $31.68 | $32.48 | $30.50 | $30.70 | $9.83 | 10,059,270 |
| 2016-07-26 | $31.53 | $31.82 | $31.06 | $31.78 | $10.18 | 8,378,870 |
| 2016-07-25 | $30.60 | $32.20 | $30.45 | $31.70 | $10.15 | 10,621,950 |
| 2016-07-22 | $30.48 | $30.81 | $29.95 | $30.37 | $9.73 | 5,347,020 |
| 2016-07-21 | $30.60 | $30.85 | $30.06 | $30.45 | $9.75 | 5,915,630 |
| 2016-07-20 | $31.40 | $31.76 | $30.58 | $30.61 | $9.80 | 10,740,360 |
| 2016-07-19 | $30.98 | $31.59 | $30.80 | $31.55 | $10.10 | 6,101,150 |
| 2016-07-18 | $31.00 | $31.45 | $30.51 | $31.06 | $9.95 | 5,086,010 |
| 2016-07-15 | $32.00 | $32.07 | $30.76 | $30.98 | $9.92 | 7,720,590 |
| 2016-07-14 | $32.88 | $33.18 | $31.80 | $31.90 | $10.22 | 8,629,330 |
| 2016-07-13 | $32.00 | $32.44 | $31.03 | $32.09 | $10.28 | 8,904,700 |
| 2016-07-12 | $32.00 | $32.77 | $30.62 | $31.39 | $10.05 | 9,337,770 |
| 2016-07-11 | $30.98 | $32.25 | $30.40 | $31.75 | $10.17 | 15,251,060 |
| 2016-07-08 | $30.33 | $30.39 | $29.67 | $30.31 | $9.71 | 7,694,400 |
| 2016-07-07 | $31.24 | $31.27 | $29.99 | $30.38 | $9.73 | 14,991,960 |
| 2016-07-06 | $31.46 | $31.62 | $31.15 | $31.31 | $10.03 | 5,401,490 |
| 2016-07-05 | $31.60 | $31.75 | $31.30 | $31.60 | $10.12 | 5,038,970 |
| 2016-07-04 | $30.99 | $31.96 | $30.93 | $31.60 | $10.12 | 8,200,270 |
| 2016-07-01 | $31.49 | $31.60 | $30.38 | $30.83 | $9.87 | 12,626,790 |
| 2016-06-30 | $31.95 | $32.66 | $31.20 | $31.66 | $10.14 | 7,668,070 |
| 2016-06-29 | $33.21 | $33.36 | $31.87 | $31.90 | $10.22 | 8,680,370 |
| 2016-06-28 | $32.80 | $33.38 | $32.35 | $33.00 | $10.57 | 5,034,160 |
| 2016-06-27 | $32.56 | $33.07 | $32.11 | $32.73 | $10.48 | 5,615,740 |
| 2016-06-24 | $32.53 | $33.12 | $31.20 | $32.80 | $10.50 | 7,002,170 |
| 2016-06-23 | $32.58 | $32.96 | $31.85 | $32.46 | $10.40 | 4,779,970 |
| 2016-06-22 | $32.00 | $32.79 | $31.38 | $32.56 | $10.43 | 5,848,490 |
| 2016-06-21 | $34.85 | $34.95 | $31.65 | $32.30 | $10.34 | 15,929,700 |
| 2016-06-20 | $33.98 | $35.00 | $33.95 | $34.50 | $11.05 | 5,354,350 |
| 2016-06-17 | $33.89 | $34.67 | $33.56 | $33.85 | $10.84 | 3,812,870 |
| 2016-06-16 | $34.30 | $34.97 | $33.89 | $34.07 | $10.91 | 5,245,370 |
| 2016-06-15 | $32.12 | $34.70 | $32.01 | $34.55 | $11.07 | 8,093,680 |
| 2016-06-14 | $30.30 | $32.80 | $30.25 | $32.70 | $10.47 | 8,450,840 |
| 2016-06-13 | $31.25 | $32.36 | $30.20 | $30.20 | $9.67 | 7,079,080 |
| 2016-06-10 | $32.03 | $32.03 | $32.03 | $32.03 | $10.26 | 0 |
| 2016-06-09 | $32.03 | $32.03 | $32.03 | $32.03 | $10.26 | 0 |
| 2016-06-08 | $32.80 | $33.26 | $31.90 | $32.03 | $10.26 | 5,772,050 |
| 2016-06-07 | $32.90 | $33.28 | $32.20 | $32.76 | $10.49 | 4,666,090 |
| 2016-06-06 | $32.37 | $33.60 | $32.10 | $32.55 | $10.42 | 6,044,120 |
| 2016-06-03 | $32.59 | $33.00 | $31.98 | $32.20 | $10.31 | 8,702,050 |
| 2016-06-02 | $30.13 | $32.93 | $29.86 | $32.93 | $10.55 | 14,868,320 |
| 2016-06-01 | $29.68 | $30.26 | $29.32 | $29.94 | $9.59 | 7,062,700 |
| 2016-05-31 | $28.31 | $30.19 | $28.20 | $29.82 | $9.55 | 8,811,330 |
| 2016-05-30 | $28.68 | $28.89 | $28.01 | $28.27 | $9.05 | 5,694,680 |
| 2016-05-27 | $27.91 | $29.43 | $27.62 | $28.99 | $9.28 | 10,993,210 |
| 2016-05-26 | $28.19 | $28.29 | $26.92 | $27.90 | $8.94 | 5,033,340 |
| 2016-05-25 | $27.71 | $28.17 | $27.40 | $28.01 | $8.97 | 3,571,550 |
| 2016-05-24 | $27.63 | $28.04 | $27.28 | $27.50 | $8.81 | 3,504,680 |
| 2016-05-23 | $27.80 | $28.48 | $27.65 | $27.91 | $8.94 | 4,418,900 |
| 2016-05-20 | $27.00 | $28.00 | $26.50 | $27.74 | $8.88 | 5,785,950 |
| 2016-05-19 | $27.88 | $28.25 | $27.16 | $27.32 | $8.75 | 6,382,350 |
| 2016-05-18 | $27.71 | $28.67 | $27.20 | $27.92 | $8.94 | 8,441,660 |
| 2016-05-17 | $28.88 | $29.48 | $28.02 | $28.10 | $9.00 | 7,678,510 |
| 2016-05-16 | $28.12 | $29.14 | $27.90 | $29.14 | $9.33 | 9,955,010 |
| 2016-05-13 | $27.96 | $29.10 | $27.40 | $28.20 | $9.03 | 8,351,780 |
| 2016-05-12 | $25.90 | $28.20 | $25.66 | $28.16 | $9.02 | 9,111,110 |
| 2016-05-11 | $26.72 | $28.29 | $26.72 | $26.87 | $8.61 | 11,062,470 |
| 2016-05-10 | $26.80 | $27.26 | $26.55 | $26.72 | $8.56 | 4,684,270 |
| 2016-05-09 | $26.01 | $27.48 | $25.32 | $27.10 | $8.68 | 11,877,060 |
| 2016-05-06 | $27.94 | $28.10 | $26.30 | $26.37 | $8.45 | 10,962,290 |
| 2016-05-05 | $27.66 | $28.20 | $27.66 | $27.98 | $8.96 | 7,607,980 |
| 2016-05-04 | $27.90 | $28.95 | $27.60 | $27.98 | $8.96 | 13,062,970 |
| 2016-05-03 | $25.75 | $28.42 | $25.59 | $27.99 | $8.96 | 15,541,530 |
| 2016-05-02 | $25.98 | $25.98 | $25.98 | $25.98 | $8.32 | 0 |
| 2016-04-29 | $25.20 | $26.10 | $24.75 | $25.98 | $8.32 | 7,795,510 |
| 2016-04-28 | $25.50 | $25.62 | $24.51 | $25.50 | $8.17 | 6,757,130 |
| 2016-04-27 | $24.78 | $25.94 | $24.71 | $25.64 | $8.21 | 9,587,600 |
| 2016-04-26 | $24.72 | $25.48 | $24.27 | $24.80 | $7.94 | 6,270,940 |
| 2016-04-25 | $24.06 | $24.99 | $23.81 | $24.98 | $8.00 | 8,987,960 |
| 2016-04-22 | $23.41 | $23.98 | $23.14 | $23.96 | $7.67 | 4,383,280 |
| 2016-04-21 | $23.33 | $24.28 | $23.33 | $23.42 | $7.50 | 6,924,820 |
| 2016-04-20 | $25.08 | $25.88 | $22.79 | $23.70 | $7.59 | 11,195,850 |
| 2016-04-19 | $24.71 | $25.40 | $24.66 | $25.15 | $8.05 | 8,610,980 |
| 2016-04-18 | $24.40 | $24.80 | $23.90 | $24.56 | $7.84 | 5,255,330 |
| 2016-04-15 | $24.63 | $24.86 | $24.09 | $24.64 | $7.87 | 8,420,480 |
| 2016-04-14 | $25.90 | $25.99 | $24.10 | $24.60 | $7.86 | 14,910,240 |
| 2016-04-13 | $24.83 | $26.50 | $24.81 | $25.58 | $8.17 | 13,868,970 |
| 2016-04-12 | $24.83 | $25.80 | $24.50 | $24.76 | $7.91 | 8,318,480 |
| 2016-04-11 | $24.28 | $25.38 | $24.01 | $25.15 | $8.03 | 8,951,550 |
| 2016-04-08 | $24.15 | $24.27 | $23.18 | $23.91 | $7.64 | 9,626,400 |
| 2016-04-07 | $25.00 | $25.36 | $24.30 | $24.55 | $7.84 | 11,880,330 |
| 2016-04-06 | $23.75 | $25.19 | $23.72 | $24.88 | $7.95 | 12,824,710 |
| 2016-04-05 | $23.20 | $24.15 | $22.80 | $23.95 | $7.65 | 9,386,940 |
| 2016-04-04 | $22.88 | $22.88 | $22.88 | $22.88 | $7.31 | 0 |
| 2016-04-01 | $23.88 | $23.88 | $22.81 | $22.88 | $7.31 | 5,402,840 |
| 2016-03-31 | $24.34 | $24.34 | $23.21 | $23.73 | $7.58 | 8,927,190 |
| 2016-03-30 | $23.00 | $23.86 | $22.90 | $23.74 | $7.58 | 9,341,530 |
| 2016-03-29 | $23.30 | $23.31 | $22.50 | $22.87 | $7.30 | 6,788,640 |
| 2016-03-28 | $23.75 | $24.36 | $22.88 | $23.02 | $7.35 | 10,770,620 |
| 2016-03-25 | $22.91 | $23.92 | $22.80 | $23.58 | $7.53 | 10,372,180 |
| 2016-03-24 | $23.80 | $24.78 | $23.19 | $23.21 | $7.41 | 22,415,980 |
| 2016-03-23 | $24.25 | $24.84 | $23.60 | $24.33 | $7.77 | 27,683,440 |
| 2016-03-22 | $22.25 | $23.35 | $21.90 | $22.58 | $7.21 | 7,964,050 |
| 2016-03-21 | $21.95 | $23.58 | $21.95 | $22.36 | $7.14 | 10,056,190 |
| 2016-03-18 | $21.15 | $22.30 | $21.13 | $21.87 | $6.98 | 14,038,520 |
| 2016-03-17 | $19.20 | $20.88 | $19.16 | $20.34 | $6.50 | 7,287,510 |
| 2016-03-16 | $19.53 | $19.80 | $18.75 | $19.21 | $6.14 | 5,065,440 |
| 2016-03-15 | $18.40 | $20.24 | $18.14 | $19.38 | $6.19 | 6,633,880 |
| 2016-03-14 | $17.76 | $18.71 | $17.76 | $18.40 | $5.88 | 4,562,080 |
| 2016-03-11 | $17.05 | $17.60 | $17.05 | $17.59 | $5.62 | 2,377,370 |
| 2016-03-10 | $17.31 | $17.58 | $17.12 | $17.28 | $5.52 | 1,509,140 |
| 2016-03-09 | $17.35 | $17.94 | $17.10 | $17.33 | $5.53 | 2,525,240 |
| 2016-03-08 | $17.75 | $17.79 | $16.79 | $17.65 | $5.64 | 5,034,170 |
| 2016-03-07 | $17.48 | $18.15 | $17.48 | $17.83 | $5.69 | 3,625,710 |
| 2016-03-04 | $18.20 | $18.20 | $17.01 | $17.41 | $5.56 | 3,180,130 |
| 2016-03-03 | $18.29 | $18.58 | $18.01 | $18.07 | $5.77 | 2,872,680 |
| 2016-03-02 | $17.49 | $18.45 | $17.15 | $18.29 | $5.84 | 5,914,420 |
| 2016-03-01 | $17.25 | $17.57 | $16.30 | $17.43 | $5.57 | 5,580,620 |
| 2016-02-29 | $18.29 | $18.57 | $16.61 | $17.19 | $5.49 | 5,907,890 |
| 2016-02-26 | $18.36 | $18.75 | $17.56 | $18.28 | $5.84 | 4,217,480 |
| 2016-02-25 | $20.01 | $20.25 | $18.25 | $18.25 | $5.83 | 5,574,000 |
| 2016-02-24 | $20.61 | $20.86 | $19.84 | $20.28 | $6.48 | 5,754,040 |
| 2016-02-23 | $20.70 | $21.29 | $20.40 | $20.84 | $6.66 | 4,352,630 |
| 2016-02-22 | $20.90 | $21.16 | $20.24 | $20.77 | $6.63 | 3,749,220 |
| 2016-02-19 | $20.65 | $21.20 | $20.60 | $20.70 | $6.61 | 3,680,300 |
| 2016-02-18 | $21.29 | $21.32 | $20.75 | $20.93 | $6.68 | 3,827,430 |
| 2016-02-17 | $20.70 | $21.34 | $20.41 | $21.30 | $6.80 | 5,508,870 |
| 2016-02-16 | $20.19 | $20.73 | $20.05 | $20.54 | $6.56 | 3,829,400 |
| 2016-02-15 | $19.05 | $20.29 | $19.01 | $19.86 | $6.34 | 4,245,890 |
| 2016-02-12 | $19.91 | $19.91 | $19.91 | $19.91 | $6.36 | 0 |
| 2016-02-11 | $19.91 | $19.91 | $19.91 | $19.91 | $6.36 | 0 |
| 2016-02-10 | $19.91 | $19.91 | $19.91 | $19.91 | $6.36 | 0 |
| 2016-02-09 | $19.91 | $19.91 | $19.91 | $19.91 | $6.36 | 0 |
| 2016-02-08 | $19.91 | $19.91 | $19.91 | $19.91 | $6.36 | 0 |
| 2016-02-05 | $20.70 | $20.94 | $19.91 | $19.91 | $6.36 | 3,130,390 |
| 2016-02-04 | $19.88 | $21.08 | $19.88 | $20.70 | $6.61 | 6,912,390 |
| 2016-02-03 | $19.70 | $20.30 | $19.40 | $19.90 | $6.36 | 6,541,240 |
| 2016-02-02 | $18.20 | $19.46 | $17.88 | $19.26 | $6.15 | 5,407,990 |
| 2016-02-01 | $18.00 | $18.48 | $17.75 | $18.17 | $5.80 | 3,500,420 |
| 2016-01-29 | $17.08 | $18.57 | $17.00 | $18.21 | $5.82 | 5,170,630 |
| 2016-01-28 | $17.42 | $17.93 | $16.95 | $17.25 | $5.51 | 5,024,950 |
| 2016-01-27 | $17.93 | $18.20 | $16.26 | $17.47 | $5.58 | 7,459,560 |
| 2016-01-26 | $19.13 | $19.31 | $17.70 | $17.93 | $5.73 | 4,871,210 |
| 2016-01-25 | $19.08 | $19.92 | $18.90 | $19.37 | $6.19 | 4,874,450 |
| 2016-01-22 | $19.08 | $19.18 | $18.27 | $18.83 | $6.01 | 3,405,780 |
| 2016-01-21 | $19.20 | $20.28 | $18.69 | $18.71 | $5.98 | 6,766,020 |
| 2016-01-20 | $19.27 | $20.35 | $18.86 | $19.82 | $6.33 | 7,741,460 |
| 2016-01-19 | $18.12 | $19.77 | $18.00 | $19.47 | $6.22 | 9,115,630 |
| 2016-01-18 | $16.96 | $18.57 | $16.50 | $18.07 | $5.77 | 7,497,660 |
| 2016-01-15 | $17.90 | $18.36 | $16.80 | $17.29 | $5.52 | 6,103,570 |
| 2016-01-14 | $16.00 | $18.05 | $15.70 | $18.05 | $5.76 | 8,404,670 |
| 2016-01-13 | $18.01 | $18.55 | $16.20 | $16.41 | $5.24 | 6,342,590 |
| 2016-01-12 | $18.48 | $18.99 | $17.00 | $17.91 | $5.72 | 6,260,840 |
| 2016-01-11 | $20.10 | $20.11 | $18.57 | $18.57 | $5.93 | 10,723,970 |
| 2016-01-08 | $20.70 | $21.50 | $18.60 | $20.63 | $6.59 | 8,825,930 |
| 2016-01-07 | $21.80 | $21.85 | $20.03 | $20.06 | $6.41 | 1,553,110 |
| 2016-01-06 | $22.15 | $22.60 | $21.70 | $22.26 | $7.11 | 7,432,720 |
| 2016-01-05 | $20.45 | $22.88 | $20.41 | $21.67 | $6.92 | 9,652,960 |
| 2016-01-04 | $24.70 | $24.90 | $22.50 | $22.50 | $7.19 | 9,783,760 |
| 2016-01-01 | $25.00 | $25.00 | $25.00 | $25.00 | $7.98 | 0 |
| 2015-12-31 | $23.31 | $25.23 | $23.12 | $25.00 | $7.98 | 18,084,880 |
| 2015-12-30 | $23.21 | $23.30 | $22.82 | $23.13 | $7.39 | 3,375,020 |
| 2015-12-29 | $23.10 | $23.25 | $22.40 | $23.12 | $7.38 | 5,109,510 |
| 2015-12-28 | $24.10 | $24.18 | $22.58 | $22.83 | $7.29 | 7,378,780 |
| 2015-12-25 | $24.06 | $24.86 | $23.98 | $24.18 | $7.72 | 8,998,080 |
| 2015-12-24 | $23.45 | $23.78 | $23.00 | $23.78 | $7.59 | 5,735,190 |
| 2015-12-23 | $24.24 | $24.28 | $23.48 | $23.61 | $7.54 | 4,507,390 |
| 2015-12-22 | $23.30 | $24.68 | $23.00 | $24.19 | $7.73 | 10,837,200 |
| 2015-12-21 | $23.20 | $23.59 | $22.75 | $23.28 | $7.44 | 6,407,300 |
| 2015-12-18 | $24.23 | $24.24 | $23.40 | $23.47 | $7.50 | 7,483,490 |
| 2015-12-17 | $24.15 | $24.60 | $23.56 | $24.22 | $7.74 | 11,802,330 |
| 2015-12-16 | $23.30 | $24.36 | $22.70 | $23.78 | $7.59 | 12,284,730 |
| 2015-12-15 | $22.27 | $23.25 | $22.21 | $22.98 | $7.34 | 7,357,430 |
| 2015-12-14 | $22.30 | $22.57 | $21.60 | $22.36 | $7.14 | 5,726,120 |
| 2015-12-11 | $21.22 | $22.78 | $21.16 | $22.30 | $7.12 | 9,719,120 |
| 2015-12-10 | $20.99 | $21.67 | $20.89 | $21.29 | $6.80 | 6,588,390 |
| 2015-12-09 | $20.88 | $21.27 | $20.45 | $20.66 | $6.60 | 4,048,080 |
| 2015-12-08 | $21.31 | $21.65 | $21.05 | $21.17 | $6.76 | 4,964,940 |
| 2015-12-07 | $21.20 | $21.50 | $21.01 | $21.30 | $6.80 | 5,027,860 |
| 2015-12-04 | $21.08 | $21.33 | $20.28 | $20.64 | $6.59 | 5,105,570 |
| 2015-12-03 | $20.88 | $21.21 | $20.80 | $21.21 | $6.77 | 4,022,640 |
| 2015-12-02 | $21.40 | $21.40 | $20.00 | $20.87 | $6.67 | 5,868,240 |
| 2015-12-01 | $22.29 | $22.30 | $21.25 | $21.40 | $6.83 | 5,896,990 |
| 2015-11-30 | $22.11 | $22.49 | $20.80 | $22.12 | $7.06 | 8,681,810 |
| 2015-11-27 | $23.55 | $23.94 | $21.73 | $21.83 | $6.97 | 12,407,410 |
| 2015-11-26 | $24.08 | $25.08 | $23.69 | $23.79 | $7.60 | 13,308,390 |
| 2015-11-25 | $23.75 | $24.49 | $23.71 | $24.01 | $7.67 | 9,343,480 |
| 2015-11-24 | $23.70 | $24.40 | $23.38 | $23.72 | $7.58 | 12,377,560 |
| 2015-11-23 | $22.35 | $24.48 | $22.35 | $23.76 | $7.59 | 22,721,230 |
| 2015-11-20 | $21.68 | $22.49 | $21.55 | $22.25 | $7.11 | 12,241,620 |
| 2015-11-19 | $20.50 | $21.50 | $20.50 | $21.47 | $6.86 | 7,482,910 |
| 2015-11-18 | $20.77 | $21.18 | $20.42 | $20.45 | $6.53 | 4,756,710 |
| 2015-11-17 | $21.71 | $22.00 | $20.55 | $20.63 | $6.59 | 10,500,360 |
| 2015-11-16 | $20.74 | $21.47 | $20.45 | $21.45 | $6.85 | 6,798,630 |
| 2015-11-13 | $21.24 | $21.58 | $20.50 | $20.83 | $6.65 | 7,549,560 |
| 2015-11-12 | $22.47 | $22.47 | $21.50 | $21.70 | $6.93 | 9,492,890 |
| 2015-11-11 | $22.40 | $22.46 | $21.82 | $22.25 | $7.11 | 9,358,570 |
| 2015-11-10 | $21.80 | $22.65 | $21.70 | $22.63 | $7.23 | 12,387,480 |
| 2015-11-09 | $21.30 | $21.80 | $21.04 | $21.60 | $6.90 | 9,337,260 |
| 2015-11-06 | $21.17 | $21.68 | $21.01 | $21.30 | $6.80 | 6,711,000 |
| 2015-11-05 | $21.98 | $21.98 | $20.83 | $20.99 | $6.70 | 9,107,120 |
| 2015-11-04 | $20.79 | $21.83 | $20.79 | $21.83 | $6.97 | 4,745,100 |
| 2015-11-03 | $21.30 | $21.55 | $20.75 | $20.79 | $6.64 | 3,509,480 |
| 2015-11-02 | $21.02 | $21.96 | $20.80 | $21.29 | $6.80 | 5,955,780 |
| 2015-10-30 | $21.33 | $22.25 | $20.90 | $21.67 | $6.92 | 7,723,550 |
| 2015-10-29 | $21.68 | $22.50 | $21.20 | $21.58 | $6.89 | 9,928,310 |
| 2015-10-28 | $22.68 | $22.70 | $21.17 | $21.68 | $6.92 | 12,442,600 |
| 2015-10-27 | $23.00 | $23.34 | $20.50 | $22.80 | $7.28 | 26,893,650 |
| 2015-10-26 | $22.24 | $22.24 | $21.40 | $22.24 | $7.10 | 12,806,800 |
| 2015-10-23 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-22 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-21 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-20 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-19 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-16 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-15 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-14 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-13 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-12 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-09 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-08 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-07 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-06 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-05 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-02 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-10-01 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-30 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-29 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-28 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-25 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-24 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-23 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-22 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-21 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-18 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-17 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-16 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-15 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-14 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-11 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-10 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-09 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-08 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-07 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-04 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-03 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-02 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-09-01 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-31 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-28 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-27 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-26 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-25 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-24 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-21 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-20 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-19 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-18 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-17 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-14 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-13 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-12 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-11 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-10 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-07 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
| 2015-08-06 | $20.22 | $20.22 | $20.22 | $20.22 | $6.46 | 0 |
Leyard Optoelectronic Company Ltd (300296) News Headlines
Recent Leyard Optoelectronic Company Ltd (300296) News
Similar Companies to Leyard Optoelectronic Company Ltd (300296) 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 | -- | -- | -- |