Huizhou Speed Wireless Technology Company Ltd (300322) Exchange: SHE
Data as of July 17, 2025
$15.50 ($0.07) 0.45%
Huizhou Speed Wireless Technology Company Ltd - Daily Information
Click for more stock information on Huizhou Speed Wireless Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.64 |
| Previous Close | $15.50 |
| High | $15.85 |
| Low | $15.34 |
| Adjusted Open | $15.64 |
| Previous Adjusted Close | $15.50 |
| Adjusted High | $15.85 |
| Adjusted Low | $15.34 |
About Huizhou Speed Wireless Technology Company Ltd (300322)
Huizhou Speed Wireless Technology Co. Limited is primarily engaged in the research, development, production and sale of wireless communication terminal antennas. The Company primarily provides mobile phone antennas, including mobile phone built-in antennas, mobile television antennas and mobile payment antennas; antennas for notebook computers, including notebook computer built-in antennas and wireless data card antennas; access point antennas, as well as satellite positioning terminal antennas and car phone antennas, among others. During the fiscal year ended December 31, 2011, the Company sold out approximately 0.15 billion antennas.
Invest in Huizhou Speed Wireless Technology Company Ltd (300322)
Historical Stock Data for Huizhou Speed Wireless Technology Company Ltd (300322)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.64 | $15.85 | $15.34 | $15.50 | $15.50 | 39,552,710 |
| 2025-07-08 | $15.00 | $15.46 | $14.90 | $15.43 | $15.43 | 36,325,280 |
| 2025-07-07 | $15.27 | $15.36 | $14.80 | $14.94 | $14.94 | 30,243,310 |
| 2025-07-04 | $15.64 | $15.76 | $15.10 | $15.22 | $15.22 | 52,418,470 |
| 2025-07-03 | $14.60 | $16.33 | $14.52 | $15.67 | $15.67 | 97,594,470 |
| 2025-07-02 | $14.90 | $14.92 | $14.40 | $14.49 | $14.49 | 16,713,900 |
| 2025-07-01 | $14.89 | $15.07 | $14.82 | $14.94 | $14.94 | 15,810,980 |
| 2025-06-30 | $14.98 | $15.09 | $14.85 | $14.95 | $14.95 | 17,378,310 |
| 2025-06-27 | $15.09 | $15.12 | $14.92 | $14.97 | $14.97 | 17,555,360 |
| 2025-06-26 | $15.01 | $15.13 | $14.85 | $15.01 | $15.01 | 22,991,170 |
| 2025-06-25 | $14.86 | $15.03 | $14.76 | $15.00 | $15.00 | 23,742,940 |
| 2025-06-24 | $14.42 | $14.93 | $14.41 | $14.85 | $14.85 | 22,777,190 |
| 2025-06-23 | $13.85 | $14.49 | $13.77 | $14.47 | $14.47 | 17,717,820 |
| 2025-06-20 | $14.08 | $14.35 | $13.89 | $13.98 | $13.98 | 13,707,200 |
| 2025-06-19 | $14.49 | $14.80 | $14.07 | $14.11 | $14.11 | 17,544,160 |
| 2025-06-18 | $14.25 | $14.66 | $14.21 | $14.56 | $14.56 | 17,520,660 |
| 2025-06-17 | $14.26 | $14.56 | $14.15 | $14.34 | $14.34 | 13,293,630 |
| 2025-06-13 | $14.29 | $14.43 | $13.87 | $13.95 | $13.95 | 19,801,060 |
| 2025-06-12 | $14.45 | $14.75 | $14.36 | $14.43 | $14.43 | 14,906,620 |
| 2025-06-11 | $14.42 | $14.68 | $14.32 | $14.51 | $14.51 | 14,548,700 |
| 2025-06-10 | $14.73 | $14.96 | $14.27 | $14.42 | $14.42 | 25,877,670 |
| 2025-06-09 | $14.70 | $14.99 | $14.68 | $14.73 | $14.73 | 21,843,270 |
| 2025-06-06 | $15.18 | $15.18 | $14.60 | $14.66 | $14.66 | 20,715,480 |
| 2025-06-05 | $14.95 | $15.24 | $14.75 | $15.08 | $15.08 | 23,851,800 |
| 2025-06-04 | $15.10 | $15.29 | $14.96 | $15.00 | $15.00 | 28,352,400 |
| 2025-06-03 | $14.80 | $15.32 | $14.76 | $15.25 | $15.25 | 39,281,000 |
| 2025-05-30 | $14.63 | $15.19 | $14.48 | $15.05 | $15.05 | 46,889,840 |
| 2025-05-29 | $14.15 | $14.75 | $14.15 | $14.72 | $14.72 | 24,270,020 |
| 2025-05-28 | $14.32 | $14.46 | $14.18 | $14.22 | $14.22 | 17,332,400 |
| 2025-05-27 | $14.33 | $14.56 | $14.22 | $14.37 | $14.37 | 18,144,740 |
| 2025-05-26 | $13.86 | $14.47 | $13.86 | $14.41 | $14.41 | 24,819,500 |
| 2025-05-23 | $14.68 | $14.69 | $13.91 | $13.92 | $13.92 | 29,536,030 |
| 2025-05-22 | $14.66 | $14.95 | $14.45 | $14.69 | $14.69 | 19,538,800 |
| 2025-05-21 | $15.00 | $15.14 | $14.62 | $14.66 | $14.66 | 24,003,700 |
| 2025-05-20 | $15.08 | $15.14 | $14.70 | $15.12 | $15.12 | 34,040,300 |
| 2025-05-19 | $14.63 | $15.35 | $14.43 | $15.25 | $15.25 | 44,484,720 |
| 2025-05-16 | $14.55 | $14.84 | $14.45 | $14.62 | $14.62 | 21,319,300 |
| 2025-05-15 | $15.00 | $15.05 | $14.54 | $14.59 | $14.59 | 29,458,200 |
| 2025-05-14 | $15.06 | $15.36 | $14.85 | $14.97 | $14.97 | 45,303,800 |
| 2025-05-13 | $15.65 | $16.10 | $15.12 | $15.41 | $15.41 | 61,263,010 |
| 2025-05-12 | $15.20 | $16.14 | $15.14 | $15.58 | $15.58 | 78,707,040 |
| 2025-05-09 | $14.58 | $16.51 | $14.30 | $15.45 | $15.45 | 90,189,600 |
| 2025-05-08 | $14.39 | $14.78 | $14.38 | $14.58 | $14.58 | 30,629,400 |
| 2025-05-07 | $15.39 | $15.39 | $14.31 | $14.59 | $14.59 | 44,306,800 |
| 2025-05-06 | $14.42 | $14.99 | $14.28 | $14.98 | $14.98 | 48,504,430 |
| 2025-04-30 | $14.52 | $14.65 | $14.15 | $14.37 | $14.37 | 42,951,290 |
| 2025-04-29 | $14.03 | $14.73 | $13.75 | $14.51 | $14.51 | 54,028,270 |
| 2025-04-28 | $13.60 | $14.40 | $13.55 | $14.39 | $14.39 | 62,144,320 |
| 2025-04-25 | $13.35 | $14.10 | $13.35 | $13.60 | $13.60 | 41,205,400 |
| 2025-04-24 | $13.55 | $13.80 | $13.30 | $13.48 | $13.48 | 38,544,190 |
| 2025-04-23 | $13.70 | $14.05 | $13.70 | $13.87 | $13.87 | 48,775,980 |
| 2025-04-22 | $13.80 | $14.20 | $13.64 | $13.79 | $13.79 | 65,715,770 |
| 2025-04-21 | $13.78 | $14.86 | $13.60 | $14.45 | $14.45 | 96,155,300 |
| 2025-04-18 | $11.60 | $13.92 | $11.49 | $13.92 | $13.92 | 71,243,980 |
| 2025-04-17 | $11.55 | $11.84 | $11.51 | $11.60 | $11.60 | 10,455,600 |
| 2025-04-16 | $11.72 | $11.90 | $11.41 | $11.68 | $11.68 | 13,496,910 |
| 2025-04-15 | $11.66 | $11.78 | $11.41 | $11.58 | $11.58 | 9,807,400 |
| 2025-04-14 | $11.91 | $12.02 | $11.61 | $11.69 | $11.69 | 14,324,800 |
| 2025-04-11 | $11.36 | $11.74 | $11.21 | $11.47 | $11.47 | 13,941,800 |
| 2025-04-10 | $11.42 | $11.79 | $11.40 | $11.41 | $11.41 | 19,733,210 |
| 2025-04-09 | $10.32 | $11.04 | $9.59 | $10.95 | $10.95 | 21,179,100 |
| 2025-04-08 | $10.22 | $10.83 | $10.20 | $10.48 | $10.48 | 19,097,600 |
| 2025-04-07 | $11.55 | $11.92 | $10.16 | $10.16 | $10.16 | 24,434,400 |
| 2025-04-03 | $12.73 | $12.97 | $12.56 | $12.70 | $12.70 | 9,217,350 |
| 2025-04-02 | $13.05 | $13.18 | $12.87 | $12.90 | $12.90 | 7,914,220 |
| 2025-04-01 | $13.18 | $13.28 | $12.89 | $13.06 | $13.06 | 9,363,410 |
| 2025-03-31 | $13.12 | $13.15 | $12.68 | $12.97 | $12.97 | 11,067,410 |
| 2025-03-28 | $13.25 | $13.44 | $13.16 | $13.21 | $13.21 | 8,994,400 |
| 2025-03-27 | $13.50 | $13.53 | $13.14 | $13.34 | $13.34 | 11,143,500 |
| 2025-03-26 | $13.50 | $13.77 | $13.48 | $13.55 | $13.55 | 8,489,100 |
| 2025-03-25 | $13.60 | $13.78 | $13.34 | $13.48 | $13.48 | 10,380,900 |
| 2025-03-24 | $13.93 | $14.08 | $13.24 | $13.66 | $13.66 | 16,304,500 |
| 2025-03-21 | $14.40 | $14.49 | $13.84 | $13.92 | $13.92 | 22,831,500 |
| 2025-03-20 | $14.86 | $15.01 | $14.51 | $14.51 | $14.51 | 18,037,470 |
| 2025-03-19 | $15.26 | $15.31 | $14.85 | $14.97 | $14.97 | 18,534,200 |
| 2025-03-18 | $15.35 | $15.47 | $15.12 | $15.28 | $15.28 | 20,278,930 |
| 2025-03-17 | $15.00 | $15.46 | $14.94 | $15.40 | $15.40 | 29,006,100 |
| 2025-03-14 | $14.73 | $15.05 | $14.39 | $15.03 | $15.03 | 22,722,700 |
| 2025-03-13 | $15.39 | $15.48 | $14.68 | $14.77 | $14.77 | 28,797,940 |
| 2025-03-12 | $15.20 | $15.53 | $15.11 | $15.17 | $15.17 | 27,424,500 |
| 2025-03-11 | $14.60 | $15.24 | $14.50 | $15.05 | $15.05 | 25,319,500 |
| 2025-03-10 | $15.19 | $15.30 | $14.81 | $14.87 | $14.87 | 20,337,000 |
| 2025-03-07 | $15.66 | $15.70 | $15.08 | $15.20 | $15.20 | 27,030,850 |
| 2025-03-06 | $15.59 | $15.95 | $15.54 | $15.60 | $15.60 | 53,003,720 |
| 2025-03-05 | $14.74 | $15.85 | $14.74 | $15.59 | $15.59 | 57,096,960 |
| 2025-03-04 | $14.06 | $14.70 | $13.93 | $14.64 | $14.64 | 18,211,800 |
| 2025-03-03 | $14.70 | $14.88 | $14.07 | $14.23 | $14.23 | 25,964,370 |
| 2025-02-28 | $15.69 | $15.69 | $14.62 | $14.64 | $14.64 | 31,399,460 |
| 2025-02-27 | $15.64 | $16.09 | $15.38 | $15.75 | $15.75 | 38,822,600 |
| 2025-02-26 | $15.51 | $16.00 | $15.15 | $15.90 | $15.90 | 60,271,240 |
| 2025-02-25 | $14.65 | $15.93 | $14.65 | $15.48 | $15.48 | 65,069,450 |
| 2025-02-24 | $14.85 | $15.03 | $14.50 | $14.94 | $14.94 | 32,159,430 |
| 2025-02-20 | $14.66 | $15.33 | $14.66 | $14.86 | $14.86 | 52,246,320 |
| 2025-02-19 | $13.81 | $14.29 | $13.81 | $14.28 | $14.28 | 20,224,130 |
| 2025-02-18 | $14.59 | $14.73 | $13.72 | $13.79 | $13.79 | 24,933,900 |
| 2025-02-17 | $14.53 | $14.90 | $14.42 | $14.62 | $14.62 | 24,703,850 |
| 2025-02-14 | $14.50 | $14.70 | $14.33 | $14.45 | $14.45 | 23,022,180 |
| 2025-02-13 | $14.90 | $15.07 | $14.54 | $14.72 | $14.72 | 33,593,410 |
| 2025-02-12 | $14.22 | $15.40 | $14.15 | $15.08 | $15.08 | 50,165,550 |
| 2025-02-11 | $14.66 | $14.68 | $14.10 | $14.27 | $14.27 | 34,113,530 |
| 2025-02-10 | $14.00 | $14.93 | $13.91 | $14.66 | $14.66 | 41,151,260 |
| 2025-02-07 | $13.91 | $14.32 | $13.75 | $13.98 | $13.98 | 44,330,100 |
| 2025-02-06 | $12.81 | $13.65 | $12.75 | $13.63 | $13.63 | 27,433,490 |
| 2025-02-05 | $12.65 | $13.04 | $12.63 | $12.88 | $12.88 | 15,600,570 |
| 2025-01-27 | $13.22 | $13.28 | $12.50 | $12.50 | $12.50 | 18,944,640 |
| 2025-01-24 | $12.41 | $13.36 | $12.31 | $13.17 | $13.17 | 28,268,900 |
| 2025-01-23 | $13.14 | $13.37 | $12.75 | $12.75 | $12.75 | 18,611,000 |
| 2025-01-22 | $13.01 | $13.19 | $12.79 | $12.92 | $12.92 | 15,834,900 |
| 2025-01-21 | $13.14 | $13.21 | $12.87 | $13.07 | $13.07 | 11,924,440 |
| 2025-01-20 | $13.13 | $13.19 | $12.93 | $13.07 | $13.07 | 13,682,280 |
| 2025-01-17 | $12.86 | $13.08 | $12.75 | $12.92 | $12.92 | 14,942,600 |
| 2025-01-16 | $13.00 | $13.15 | $12.70 | $12.89 | $12.89 | 15,351,580 |
| 2025-01-15 | $12.95 | $13.15 | $12.74 | $12.80 | $12.80 | 14,260,600 |
| 2025-01-14 | $12.33 | $13.03 | $12.16 | $13.01 | $13.01 | 20,387,380 |
| 2025-01-13 | $11.82 | $12.30 | $11.51 | $12.18 | $12.18 | 13,732,300 |
| 2025-01-09 | $12.37 | $12.80 | $12.27 | $12.63 | $12.63 | 18,983,800 |
| 2025-01-08 | $12.43 | $12.56 | $11.89 | $12.35 | $12.35 | 17,007,160 |
| 2025-01-07 | $11.97 | $12.47 | $11.94 | $12.46 | $12.46 | 17,432,600 |
| 2025-01-06 | $12.04 | $12.14 | $11.72 | $11.89 | $11.89 | 14,503,960 |
| 2025-01-03 | $12.88 | $13.04 | $12.01 | $12.04 | $12.04 | 20,774,380 |
| 2025-01-02 | $13.19 | $13.30 | $12.62 | $12.88 | $12.88 | 17,023,080 |
| 2024-12-31 | $13.95 | $14.02 | $13.10 | $13.11 | $13.11 | 18,228,160 |
| 2024-12-30 | $13.95 | $14.08 | $13.50 | $13.89 | $13.89 | 14,037,760 |
| 2024-12-27 | $14.17 | $14.30 | $13.86 | $13.87 | $13.87 | 17,284,660 |
| 2024-12-26 | $13.72 | $14.20 | $13.68 | $13.96 | $13.96 | 14,814,460 |
| 2024-12-25 | $14.06 | $14.19 | $13.41 | $13.76 | $13.76 | 18,493,500 |
| 2024-12-24 | $14.37 | $14.54 | $13.85 | $14.16 | $14.16 | 18,022,470 |
| 2024-12-23 | $14.92 | $15.13 | $14.15 | $14.16 | $14.16 | 21,282,010 |
| 2024-12-20 | $14.81 | $15.25 | $14.64 | $15.05 | $15.05 | 23,949,400 |
| 2024-12-19 | $14.36 | $15.06 | $14.25 | $14.94 | $14.94 | 27,291,560 |
| 2024-12-18 | $14.28 | $14.65 | $13.90 | $14.50 | $14.50 | 19,202,470 |
| 2024-12-17 | $14.95 | $15.12 | $14.23 | $14.29 | $14.29 | 22,279,240 |
| 2024-12-16 | $15.31 | $15.36 | $14.80 | $14.95 | $14.95 | 21,023,170 |
| 2024-12-13 | $16.00 | $16.01 | $15.35 | $15.38 | $15.38 | 30,434,900 |
| 2024-12-12 | $16.23 | $16.40 | $15.78 | $16.11 | $16.11 | 33,411,340 |
| 2024-12-11 | $15.95 | $16.46 | $15.78 | $16.31 | $16.31 | 39,632,660 |
| 2024-12-10 | $16.00 | $16.70 | $15.69 | $16.09 | $16.09 | 50,727,490 |
| 2024-12-09 | $15.75 | $15.82 | $15.20 | $15.39 | $15.39 | 21,574,900 |
| 2024-12-06 | $15.80 | $16.01 | $15.56 | $15.81 | $15.81 | 27,601,600 |
| 2024-12-05 | $15.22 | $15.97 | $15.14 | $15.89 | $15.89 | 37,304,800 |
| 2024-12-04 | $15.19 | $15.70 | $15.14 | $15.25 | $15.25 | 29,723,490 |
| 2024-12-03 | $15.31 | $15.43 | $15.00 | $15.30 | $15.30 | 25,465,600 |
| 2024-12-02 | $14.98 | $15.56 | $14.91 | $15.42 | $15.42 | 31,129,660 |
| 2024-11-29 | $14.68 | $15.13 | $14.35 | $14.89 | $14.89 | 31,748,730 |
| 2024-11-28 | $15.10 | $15.29 | $14.66 | $14.69 | $14.69 | 28,070,800 |
| 2024-11-27 | $14.91 | $15.20 | $14.31 | $15.19 | $15.19 | 32,708,060 |
| 2024-11-26 | $15.80 | $15.97 | $14.96 | $15.05 | $15.05 | 30,573,030 |
| 2024-11-25 | $15.31 | $15.49 | $14.64 | $15.37 | $15.37 | 30,629,870 |
| 2024-11-22 | $16.28 | $16.67 | $15.00 | $15.28 | $15.28 | 39,440,000 |
| 2024-11-21 | $16.85 | $16.96 | $16.01 | $16.38 | $16.38 | 38,377,580 |
| 2024-11-20 | $16.30 | $17.09 | $16.28 | $16.89 | $16.89 | 44,144,630 |
| 2024-11-19 | $15.98 | $16.65 | $15.72 | $16.58 | $16.58 | 36,981,200 |
| 2024-11-18 | $17.17 | $17.44 | $15.60 | $15.97 | $15.97 | 46,334,970 |
| 2024-11-15 | $17.25 | $18.19 | $16.85 | $17.13 | $17.13 | 42,206,640 |
| 2024-11-14 | $17.99 | $18.97 | $17.68 | $17.69 | $17.69 | 61,787,960 |
| 2024-11-13 | $17.76 | $17.87 | $17.21 | $17.80 | $17.80 | 39,149,350 |
| 2024-11-12 | $18.77 | $18.94 | $17.73 | $18.18 | $18.18 | 61,340,580 |
| 2024-11-11 | $17.97 | $19.28 | $17.79 | $18.74 | $18.74 | 84,964,970 |
| 2024-11-08 | $17.77 | $20.50 | $17.67 | $18.46 | $18.46 | 105,372,730 |
| 2024-11-07 | $17.39 | $17.74 | $16.93 | $17.36 | $17.36 | 69,066,330 |
| 2024-11-06 | $17.60 | $18.36 | $16.97 | $17.10 | $17.10 | 106,354,120 |
| 2024-11-05 | $15.80 | $19.39 | $15.80 | $17.96 | $17.96 | 142,930,480 |
| 2024-11-04 | $14.27 | $16.94 | $14.27 | $16.48 | $16.48 | 120,051,570 |
| 2024-11-01 | $15.80 | $16.00 | $14.04 | $14.12 | $14.12 | 86,633,230 |
| 2024-10-31 | $15.83 | $16.60 | $15.50 | $16.17 | $16.17 | 81,258,760 |
| 2024-10-30 | $16.35 | $17.32 | $15.80 | $15.83 | $15.83 | 94,173,910 |
| 2024-10-29 | $16.04 | $17.46 | $15.25 | $16.41 | $16.41 | 112,968,190 |
| 2024-10-28 | $15.71 | $16.18 | $15.45 | $15.90 | $15.90 | 70,767,520 |
| 2024-10-25 | $15.95 | $16.54 | $15.08 | $16.20 | $16.20 | 110,834,040 |
| 2024-10-24 | $16.62 | $16.65 | $15.18 | $15.95 | $15.95 | 117,837,830 |
| 2024-10-23 | $13.63 | $16.55 | $13.52 | $16.55 | $16.55 | 113,051,170 |
| 2024-10-22 | $14.09 | $14.20 | $13.57 | $13.79 | $13.79 | 65,646,610 |
| 2024-10-21 | $13.95 | $14.88 | $13.88 | $14.33 | $14.33 | 83,185,970 |
| 2024-10-18 | $13.30 | $14.40 | $13.20 | $13.91 | $13.91 | 77,266,490 |
| 2024-10-17 | $12.91 | $13.86 | $12.91 | $13.42 | $13.42 | 66,789,660 |
| 2024-10-16 | $12.68 | $13.34 | $12.60 | $12.91 | $12.91 | 43,600,270 |
| 2024-10-15 | $12.88 | $14.07 | $12.61 | $12.99 | $12.99 | 74,511,160 |
| 2024-10-14 | $11.92 | $13.03 | $11.75 | $12.99 | $12.99 | 55,103,180 |
| 2024-10-11 | $12.57 | $12.90 | $11.76 | $12.01 | $12.01 | 51,918,170 |
| 2024-10-10 | $13.40 | $14.11 | $12.93 | $12.97 | $12.97 | 61,147,580 |
| 2024-10-09 | $14.25 | $14.41 | $12.84 | $12.86 | $12.86 | 81,925,630 |
| 2024-10-08 | $14.88 | $14.99 | $12.90 | $14.99 | $14.99 | 100,386,410 |
| 2024-09-30 | $11.10 | $12.65 | $10.93 | $12.49 | $12.49 | 85,142,950 |
| 2024-09-27 | $10.20 | $10.87 | $10.13 | $10.65 | $10.65 | 68,719,690 |
| 2024-09-26 | $9.65 | $10.17 | $9.60 | $10.12 | $10.12 | 53,401,850 |
| 2024-09-25 | $9.64 | $10.05 | $9.58 | $9.74 | $9.74 | 45,177,400 |
| 2024-09-24 | $9.35 | $9.64 | $9.09 | $9.59 | $9.59 | 38,753,400 |
| 2024-09-23 | $9.50 | $9.56 | $9.31 | $9.40 | $9.40 | 28,024,010 |
| 2024-09-20 | $9.22 | $9.53 | $9.16 | $9.38 | $9.38 | 31,094,120 |
| 2024-09-19 | $9.02 | $9.22 | $8.88 | $9.17 | $9.17 | 22,533,200 |
| 2024-09-18 | $9.17 | $9.30 | $8.75 | $8.92 | $8.92 | 26,271,290 |
| 2024-09-13 | $9.43 | $9.51 | $9.18 | $9.18 | $9.18 | 20,906,810 |
| 2024-09-12 | $9.73 | $9.74 | $9.41 | $9.42 | $9.42 | 21,200,600 |
| 2024-09-11 | $9.79 | $9.83 | $9.53 | $9.58 | $9.58 | 23,574,800 |
| 2024-09-10 | $9.60 | $9.91 | $9.39 | $9.87 | $9.87 | 30,356,800 |
| 2024-09-09 | $9.62 | $9.76 | $9.44 | $9.57 | $9.57 | 26,218,630 |
| 2024-09-06 | $10.10 | $10.10 | $9.72 | $9.73 | $9.73 | 37,789,200 |
| 2024-09-05 | $9.89 | $10.28 | $9.82 | $10.15 | $10.15 | 46,165,600 |
| 2024-09-04 | $10.05 | $10.18 | $9.80 | $9.98 | $9.98 | 41,579,300 |
| 2024-09-03 | $9.90 | $10.33 | $9.75 | $10.22 | $10.22 | 58,387,980 |
| 2024-09-02 | $9.94 | $10.14 | $9.81 | $10.02 | $10.02 | 56,043,460 |
| 2024-08-30 | $9.51 | $10.19 | $9.51 | $9.94 | $9.94 | 70,691,500 |
| 2024-08-29 | $9.15 | $9.59 | $9.11 | $9.48 | $9.48 | 37,451,300 |
| 2024-08-28 | $9.19 | $9.37 | $9.12 | $9.22 | $9.22 | 26,235,200 |
| 2024-08-27 | $9.55 | $9.61 | $9.17 | $9.22 | $9.22 | 38,529,660 |
| 2024-08-26 | $9.35 | $9.77 | $9.30 | $9.65 | $9.65 | 49,663,750 |
| 2024-08-23 | $9.29 | $9.56 | $9.10 | $9.34 | $9.34 | 41,661,420 |
| 2024-08-22 | $9.48 | $9.60 | $9.26 | $9.27 | $9.27 | 34,230,980 |
| 2024-08-21 | $9.64 | $9.73 | $9.42 | $9.56 | $9.56 | 44,993,440 |
| 2024-08-20 | $9.93 | $10.18 | $9.58 | $9.64 | $9.64 | 69,676,760 |
| 2024-08-19 | $10.75 | $10.99 | $9.93 | $10.03 | $10.03 | 94,339,710 |
| 2024-08-16 | $11.76 | $12.21 | $11.10 | $11.15 | $11.15 | 128,186,540 |
| 2024-08-15 | $11.19 | $12.49 | $10.95 | $11.90 | $11.90 | 157,168,370 |
| 2024-08-14 | $9.00 | $10.84 | $8.90 | $10.84 | $10.84 | 82,618,450 |
| 2024-08-13 | $8.88 | $9.05 | $8.72 | $9.03 | $9.03 | 20,314,800 |
| 2024-08-12 | $9.30 | $9.39 | $8.83 | $8.91 | $8.91 | 33,254,050 |
| 2024-08-09 | $9.57 | $9.85 | $9.34 | $9.50 | $9.50 | 35,597,940 |
| 2024-08-08 | $9.69 | $10.02 | $9.46 | $9.46 | $9.46 | 49,909,030 |
| 2024-08-07 | $9.17 | $9.95 | $9.11 | $9.73 | $9.73 | 48,059,020 |
| 2024-08-06 | $9.46 | $9.47 | $9.10 | $9.25 | $9.25 | 26,422,500 |
| 2024-08-05 | $9.81 | $10.07 | $9.07 | $9.12 | $9.12 | 50,947,290 |
| 2024-08-02 | $9.67 | $10.17 | $9.56 | $10.01 | $10.01 | 59,018,170 |
| 2024-08-01 | $9.78 | $10.30 | $9.66 | $9.83 | $9.83 | 57,904,630 |
| 2024-07-31 | $9.70 | $9.98 | $9.60 | $9.81 | $9.81 | 52,872,520 |
| 2024-07-30 | $9.43 | $9.86 | $9.34 | $9.81 | $9.81 | 48,550,500 |
| 2024-07-29 | $9.77 | $10.05 | $9.46 | $9.61 | $9.61 | 54,170,000 |
| 2024-07-26 | $9.36 | $9.86 | $9.25 | $9.79 | $9.79 | 62,028,480 |
| 2024-07-25 | $9.06 | $9.51 | $8.96 | $9.45 | $9.45 | 53,176,060 |
| 2024-07-24 | $8.80 | $9.50 | $8.80 | $9.26 | $9.26 | 58,049,910 |
| 2024-07-23 | $8.88 | $9.27 | $8.76 | $8.98 | $8.98 | 47,869,010 |
| 2024-07-22 | $8.76 | $8.94 | $8.68 | $8.91 | $8.91 | 25,658,320 |
| 2024-07-19 | $8.72 | $8.98 | $8.60 | $8.85 | $8.85 | 33,187,880 |
| 2024-07-18 | $8.58 | $8.99 | $8.30 | $8.77 | $8.77 | 49,106,960 |
| 2024-07-17 | $9.54 | $9.56 | $8.91 | $8.91 | $8.91 | 67,440,010 |
| 2024-07-16 | $9.02 | $10.44 | $9.00 | $9.71 | $9.71 | 98,344,340 |
| 2024-07-15 | $9.10 | $9.22 | $8.80 | $8.90 | $8.90 | 35,827,230 |
| 2024-07-12 | $8.88 | $9.38 | $8.74 | $9.13 | $9.13 | 56,150,630 |
| 2024-07-11 | $8.87 | $8.94 | $8.68 | $8.84 | $8.84 | 37,499,190 |
| 2024-07-10 | $8.68 | $9.14 | $8.66 | $8.73 | $8.73 | 54,058,830 |
| 2024-07-09 | $7.84 | $8.49 | $7.75 | $8.48 | $8.48 | 36,776,410 |
| 2024-07-08 | $8.42 | $8.50 | $7.90 | $7.95 | $7.95 | 30,381,570 |
| 2024-07-05 | $8.68 | $8.78 | $8.27 | $8.50 | $8.50 | 40,335,800 |
| 2024-07-04 | $8.40 | $9.50 | $8.35 | $8.85 | $8.85 | 60,336,950 |
| 2024-07-03 | $8.25 | $8.70 | $8.02 | $8.50 | $8.50 | 31,752,400 |
| 2024-07-02 | $8.20 | $8.35 | $8.16 | $8.22 | $8.22 | 12,963,600 |
| 2024-07-01 | $8.40 | $8.50 | $8.02 | $8.21 | $8.21 | 20,260,290 |
| 2024-06-28 | $8.11 | $8.57 | $8.02 | $8.38 | $8.38 | 24,157,160 |
| 2024-06-27 | $8.24 | $8.46 | $8.08 | $8.08 | $8.08 | 15,373,190 |
| 2024-06-26 | $8.00 | $8.37 | $7.83 | $8.33 | $8.33 | 15,027,380 |
| 2024-06-25 | $8.28 | $8.38 | $7.90 | $8.01 | $8.01 | 17,096,840 |
| 2024-06-24 | $8.55 | $8.62 | $8.21 | $8.26 | $8.26 | 24,009,500 |
| 2024-06-21 | $8.51 | $8.88 | $8.18 | $8.77 | $8.77 | 30,845,030 |
| 2024-06-20 | $8.76 | $8.85 | $8.41 | $8.45 | $8.45 | 16,952,600 |
| 2024-06-19 | $8.84 | $8.99 | $8.74 | $8.76 | $8.76 | 20,264,450 |
| 2024-06-18 | $8.39 | $8.90 | $8.35 | $8.81 | $8.81 | 25,447,010 |
| 2024-06-17 | $8.26 | $8.56 | $8.22 | $8.40 | $8.40 | 15,288,910 |
| 2024-06-14 | $8.23 | $8.35 | $8.10 | $8.31 | $8.31 | 11,623,310 |
| 2024-06-13 | $8.33 | $8.44 | $8.22 | $8.25 | $8.25 | 13,721,000 |
| 2024-06-12 | $8.16 | $8.40 | $8.16 | $8.29 | $8.29 | 16,029,770 |
| 2024-06-11 | $7.91 | $8.17 | $7.66 | $8.15 | $8.15 | 14,869,690 |
| 2024-06-07 | $7.91 | $8.11 | $7.81 | $7.95 | $7.95 | 15,729,340 |
| 2024-06-06 | $8.39 | $8.40 | $7.80 | $7.86 | $7.86 | 24,874,500 |
| 2024-06-05 | $8.50 | $8.68 | $8.27 | $8.27 | $8.27 | 18,579,960 |
| 2024-06-04 | $8.78 | $8.80 | $8.31 | $8.45 | $8.45 | 28,958,770 |
| 2024-06-03 | $8.99 | $9.28 | $8.66 | $8.90 | $8.90 | 34,900,560 |
| 2024-05-31 | $8.52 | $8.94 | $8.49 | $8.88 | $8.88 | 26,652,420 |
| 2024-05-30 | $8.33 | $8.69 | $8.20 | $8.53 | $8.53 | 20,313,500 |
| 2024-05-29 | $8.74 | $8.95 | $8.39 | $8.42 | $8.42 | 20,863,100 |
| 2024-05-28 | $8.64 | $8.76 | $8.42 | $8.51 | $8.51 | 12,589,000 |
| 2024-05-27 | $8.73 | $8.83 | $8.33 | $8.64 | $8.64 | 17,827,220 |
| 2024-05-24 | $8.93 | $9.02 | $8.69 | $8.73 | $8.73 | 19,347,440 |
| 2024-05-23 | $9.23 | $9.27 | $8.93 | $8.98 | $8.98 | 20,745,000 |
| 2024-05-22 | $9.19 | $9.39 | $9.05 | $9.23 | $9.23 | 19,929,600 |
| 2024-05-21 | $9.10 | $9.33 | $8.98 | $9.19 | $9.19 | 21,543,810 |
| 2024-05-20 | $9.22 | $9.25 | $9.00 | $9.15 | $9.15 | 19,933,240 |
| 2024-05-17 | $9.02 | $9.24 | $8.86 | $9.22 | $9.22 | 24,851,810 |
| 2024-05-16 | $8.95 | $9.18 | $8.92 | $9.02 | $9.02 | 22,998,320 |
| 2024-05-15 | $8.92 | $9.05 | $8.68 | $8.79 | $8.79 | 19,229,720 |
| 2024-05-14 | $8.97 | $9.20 | $8.86 | $8.92 | $8.92 | 23,411,520 |
| 2024-05-13 | $9.26 | $9.27 | $8.80 | $8.84 | $8.84 | 36,097,210 |
| 2024-05-10 | $9.68 | $9.95 | $9.35 | $9.41 | $9.41 | 37,803,570 |
| 2024-05-09 | $9.77 | $9.88 | $9.60 | $9.74 | $9.74 | 48,003,460 |
| 2024-05-08 | $9.50 | $10.45 | $9.30 | $9.96 | $9.96 | 71,165,940 |
| 2024-05-07 | $9.30 | $9.69 | $9.22 | $9.50 | $9.50 | 41,328,930 |
| 2024-05-06 | $9.37 | $9.52 | $9.24 | $9.29 | $9.29 | 26,357,280 |
| 2024-04-30 | $9.51 | $9.76 | $9.14 | $9.24 | $9.24 | 32,527,980 |
| 2024-04-29 | $9.34 | $9.53 | $9.23 | $9.48 | $9.48 | 39,596,310 |
| 2024-04-26 | $8.87 | $9.42 | $8.81 | $9.21 | $9.21 | 40,915,030 |
| 2024-04-25 | $8.80 | $9.15 | $8.73 | $8.80 | $8.80 | 34,999,820 |
| 2024-04-24 | $8.16 | $8.99 | $8.16 | $8.95 | $8.95 | 41,234,070 |
| 2024-04-23 | $8.28 | $8.42 | $8.20 | $8.24 | $8.24 | 22,587,380 |
| 2024-04-22 | $8.40 | $8.48 | $8.00 | $8.22 | $8.22 | 28,492,370 |
| 2024-04-19 | $8.90 | $8.97 | $8.44 | $8.55 | $8.55 | 41,553,560 |
| 2024-04-18 | $8.63 | $9.30 | $8.43 | $8.93 | $8.93 | 55,942,020 |
| 2024-04-17 | $7.79 | $8.90 | $7.78 | $8.68 | $8.68 | 56,517,110 |
| 2024-04-16 | $8.60 | $8.73 | $7.48 | $7.52 | $7.52 | 51,142,630 |
| 2024-04-15 | $9.60 | $9.68 | $8.48 | $8.75 | $8.75 | 55,609,810 |
| 2024-04-12 | $9.68 | $9.92 | $9.44 | $9.59 | $9.59 | 42,000,960 |
| 2024-04-11 | $9.80 | $10.19 | $9.58 | $9.67 | $9.67 | 43,162,040 |
| 2024-04-10 | $10.42 | $10.44 | $9.88 | $10.00 | $10.00 | 47,749,200 |
| 2024-04-09 | $10.77 | $11.08 | $10.30 | $10.64 | $10.64 | 55,722,760 |
| 2024-04-08 | $11.09 | $11.39 | $10.67 | $10.76 | $10.76 | 64,085,920 |
| 2024-04-03 | $11.80 | $12.23 | $11.02 | $11.14 | $11.14 | 92,312,330 |
| 2024-04-02 | $12.36 | $13.10 | $11.87 | $12.18 | $12.18 | 132,421,800 |
| 2024-04-01 | $11.98 | $12.77 | $11.81 | $12.50 | $12.50 | 133,919,500 |
| 2024-03-29 | $9.50 | $11.20 | $9.40 | $11.20 | $11.20 | 78,894,810 |
| 2024-03-28 | $8.75 | $9.44 | $8.66 | $9.33 | $9.33 | 32,047,800 |
| 2024-03-27 | $9.36 | $9.39 | $8.55 | $8.64 | $8.64 | 26,779,240 |
| 2024-03-26 | $9.30 | $9.69 | $9.26 | $9.39 | $9.39 | 23,642,850 |
| 2024-03-25 | $9.75 | $10.00 | $9.35 | $9.38 | $9.38 | 26,859,570 |
| 2024-03-22 | $9.95 | $10.07 | $9.80 | $9.83 | $9.83 | 26,942,440 |
| 2024-03-21 | $10.18 | $10.32 | $9.90 | $10.05 | $10.05 | 42,872,070 |
| 2024-03-20 | $10.04 | $10.68 | $10.02 | $10.38 | $10.38 | 58,954,670 |
| 2024-03-19 | $10.00 | $10.26 | $9.93 | $10.10 | $10.10 | 32,098,840 |
| 2024-03-18 | $9.90 | $10.16 | $9.86 | $10.08 | $10.08 | 36,329,940 |
| 2024-03-15 | $9.79 | $9.98 | $9.56 | $9.95 | $9.95 | 27,168,180 |
| 2024-03-14 | $9.89 | $10.06 | $9.64 | $9.86 | $9.86 | 31,651,850 |
| 2024-03-13 | $10.26 | $10.30 | $10.02 | $10.07 | $10.07 | 41,931,240 |
| 2024-03-12 | $10.16 | $10.50 | $9.90 | $10.38 | $10.38 | 68,366,900 |
| 2024-03-11 | $9.64 | $10.48 | $9.54 | $10.28 | $10.28 | 75,880,130 |
| 2024-03-08 | $8.95 | $9.86 | $8.78 | $9.68 | $9.68 | 56,962,040 |
| 2024-03-07 | $9.47 | $9.72 | $9.04 | $9.05 | $9.05 | 41,931,080 |
| 2024-03-06 | $9.38 | $9.55 | $9.14 | $9.42 | $9.42 | 40,113,490 |
| 2024-03-05 | $9.69 | $10.05 | $9.31 | $9.58 | $9.58 | 65,163,300 |
| 2024-03-04 | $9.17 | $10.01 | $9.17 | $10.01 | $10.01 | 75,482,680 |
| 2024-03-01 | $9.00 | $9.33 | $9.00 | $9.19 | $9.19 | 55,995,530 |
| 2024-02-29 | $8.12 | $9.10 | $8.12 | $9.00 | $9.00 | 55,535,890 |
| 2024-02-28 | $9.25 | $9.41 | $8.05 | $8.08 | $8.08 | 64,380,610 |
| 2024-02-27 | $8.98 | $9.45 | $8.65 | $9.25 | $9.25 | 67,582,490 |
| 2024-02-26 | $8.96 | $9.22 | $8.80 | $8.94 | $8.94 | 60,563,820 |
| 2024-02-23 | $9.03 | $9.51 | $8.57 | $9.28 | $9.28 | 80,717,120 |
| 2024-02-22 | $8.16 | $8.57 | $7.88 | $8.57 | $8.57 | 71,084,010 |
| 2024-02-21 | $7.23 | $8.32 | $7.21 | $7.66 | $7.66 | 58,276,880 |
| 2024-02-20 | $6.77 | $7.86 | $6.67 | $7.54 | $7.54 | 46,384,680 |
| 2024-02-19 | $6.36 | $6.71 | $6.36 | $6.69 | $6.69 | 29,753,650 |
| 2024-02-08 | $5.70 | $6.27 | $5.50 | $6.25 | $6.25 | 36,406,760 |
| 2024-02-07 | $6.15 | $6.15 | $5.46 | $5.60 | $5.60 | 34,193,390 |
| 2024-02-06 | $6.01 | $6.29 | $5.39 | $6.02 | $6.02 | 29,025,720 |
| 2024-02-05 | $7.09 | $7.12 | $5.97 | $6.02 | $6.02 | 29,239,860 |
| 2024-02-02 | $7.54 | $7.94 | $6.85 | $7.10 | $7.10 | 19,372,200 |
| 2024-02-01 | $7.48 | $7.65 | $7.27 | $7.46 | $7.46 | 15,439,420 |
| 2024-01-31 | $8.04 | $8.11 | $7.50 | $7.53 | $7.53 | 20,064,100 |
| 2024-01-30 | $8.39 | $8.48 | $8.12 | $8.12 | $8.12 | 10,868,400 |
| 2024-01-29 | $8.87 | $8.95 | $8.37 | $8.38 | $8.38 | 11,712,070 |
| 2024-01-26 | $8.97 | $9.07 | $8.81 | $8.85 | $8.85 | 9,773,450 |
| 2024-01-25 | $8.67 | $9.02 | $8.60 | $8.97 | $8.97 | 13,402,780 |
| 2024-01-24 | $8.69 | $8.82 | $8.31 | $8.68 | $8.68 | 12,818,180 |
| 2024-01-23 | $8.60 | $8.86 | $8.52 | $8.66 | $8.66 | 11,527,410 |
| 2024-01-22 | $9.24 | $9.30 | $8.58 | $8.66 | $8.66 | 14,413,060 |
| 2024-01-19 | $9.42 | $9.50 | $9.16 | $9.23 | $9.23 | 8,758,980 |
| 2024-01-18 | $9.37 | $9.48 | $9.13 | $9.42 | $9.42 | 13,288,100 |
| 2024-01-17 | $9.60 | $9.68 | $9.35 | $9.37 | $9.37 | 9,251,600 |
| 2024-01-16 | $9.75 | $9.75 | $9.46 | $9.65 | $9.65 | 10,928,900 |
| 2024-01-15 | $9.83 | $9.87 | $9.67 | $9.70 | $9.70 | 10,194,500 |
| 2024-01-12 | $9.94 | $10.10 | $9.79 | $9.84 | $9.84 | 13,036,440 |
| 2024-01-11 | $9.68 | $10.05 | $9.60 | $9.99 | $9.99 | 13,586,120 |
| 2024-01-10 | $9.88 | $9.88 | $9.62 | $9.65 | $9.65 | 11,006,330 |
| 2024-01-09 | $9.83 | $10.07 | $9.79 | $9.92 | $9.92 | 12,139,100 |
| 2024-01-08 | $10.09 | $10.16 | $9.81 | $9.82 | $9.82 | 12,000,870 |
| 2024-01-05 | $10.40 | $10.52 | $10.00 | $10.07 | $10.07 | 17,698,540 |
| 2024-01-04 | $10.50 | $10.56 | $10.35 | $10.44 | $10.44 | 11,714,420 |
| 2024-01-03 | $10.70 | $10.77 | $10.40 | $10.56 | $10.56 | 18,142,640 |
| 2024-01-02 | $11.17 | $11.22 | $10.80 | $10.80 | $10.80 | 22,861,700 |
| 2024-01-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-12-29 | $10.91 | $11.25 | $10.83 | $11.16 | $11.16 | 33,156,320 |
| 2023-12-28 | $10.82 | $10.99 | $10.68 | $10.93 | $10.93 | 33,515,720 |
| 2023-12-27 | $10.37 | $11.02 | $10.30 | $10.93 | $10.93 | 42,975,930 |
| 2023-12-26 | $10.66 | $10.68 | $10.25 | $10.29 | $10.29 | 15,123,060 |
| 2023-12-25 | $10.48 | $10.82 | $10.39 | $10.67 | $10.67 | 16,467,320 |
| 2023-12-22 | $10.65 | $10.85 | $10.42 | $10.51 | $10.51 | 18,208,880 |
| 2023-12-21 | $10.52 | $10.78 | $10.42 | $10.70 | $10.70 | 16,999,220 |
| 2023-12-20 | $10.94 | $11.03 | $10.65 | $10.74 | $10.74 | 17,810,260 |
| 2023-12-19 | $10.66 | $10.81 | $10.66 | $10.80 | $10.80 | 11,449,420 |
| 2023-12-18 | $10.81 | $10.93 | $10.70 | $10.74 | $10.74 | 14,396,950 |
| 2023-12-15 | $10.94 | $10.98 | $10.70 | $10.88 | $10.88 | 16,331,200 |
| 2023-12-14 | $11.20 | $11.30 | $10.86 | $10.87 | $10.87 | 23,180,750 |
| 2023-12-13 | $11.35 | $11.42 | $11.15 | $11.19 | $11.19 | 16,742,800 |
| 2023-12-12 | $11.44 | $11.58 | $11.34 | $11.40 | $11.40 | 18,521,940 |
| 2023-12-11 | $11.30 | $11.49 | $11.11 | $11.48 | $11.48 | 24,698,060 |
| 2023-12-08 | $11.22 | $11.43 | $11.01 | $11.26 | $11.26 | 26,463,670 |
| 2023-12-07 | $11.11 | $11.42 | $11.11 | $11.23 | $11.23 | 23,729,540 |
| 2023-12-06 | $11.70 | $11.94 | $11.15 | $11.22 | $11.22 | 44,976,440 |
| 2023-12-05 | $12.40 | $12.55 | $11.88 | $11.88 | $11.88 | 41,096,070 |
| 2023-12-04 | $12.90 | $12.90 | $12.43 | $12.59 | $12.59 | 48,359,580 |
| 2023-12-01 | $12.50 | $13.10 | $11.98 | $12.98 | $12.98 | 75,754,550 |
| 2023-11-30 | $12.01 | $12.88 | $12.00 | $12.62 | $12.62 | 59,213,760 |
| 2023-11-29 | $11.86 | $12.35 | $11.85 | $12.10 | $12.10 | 29,358,490 |
| 2023-11-28 | $11.84 | $12.10 | $11.81 | $11.96 | $11.96 | 24,676,100 |
| 2023-11-27 | $11.85 | $12.14 | $11.77 | $11.84 | $11.84 | 22,281,200 |
| 2023-11-24 | $12.54 | $12.54 | $11.85 | $11.99 | $11.99 | 37,661,160 |
| 2023-11-23 | $12.20 | $12.62 | $12.20 | $12.52 | $12.52 | 32,081,980 |
| 2023-11-22 | $12.88 | $12.96 | $12.25 | $12.25 | $12.25 | 49,516,380 |
| 2023-11-21 | $13.18 | $13.42 | $12.90 | $12.99 | $12.99 | 62,458,510 |
| 2023-11-20 | $12.80 | $13.20 | $12.54 | $13.20 | $13.20 | 55,900,040 |
| 2023-11-17 | $12.90 | $12.99 | $12.47 | $12.56 | $12.56 | 49,957,920 |
| 2023-11-16 | $13.25 | $13.68 | $13.07 | $13.08 | $13.08 | 60,592,330 |
| 2023-11-15 | $13.31 | $13.70 | $12.90 | $13.39 | $13.39 | 74,835,510 |
| 2023-11-14 | $12.90 | $13.51 | $12.73 | $13.31 | $13.31 | 78,927,100 |
| 2023-11-13 | $12.74 | $13.05 | $12.34 | $12.97 | $12.97 | 55,912,080 |
| 2023-11-10 | $12.16 | $13.19 | $12.16 | $12.64 | $12.64 | 68,313,110 |
| 2023-11-09 | $13.06 | $13.09 | $12.23 | $12.31 | $12.31 | 69,694,510 |
| 2023-11-08 | $12.40 | $13.78 | $12.26 | $13.24 | $13.24 | 97,594,580 |
| 2023-11-07 | $12.50 | $13.08 | $12.40 | $12.56 | $12.56 | 57,220,370 |
| 2023-11-06 | $12.16 | $12.54 | $12.04 | $12.39 | $12.39 | 53,549,640 |
| 2023-11-03 | $11.58 | $12.32 | $11.56 | $11.98 | $11.98 | 56,318,310 |
| 2023-11-02 | $12.99 | $13.29 | $11.69 | $11.75 | $11.75 | 83,785,960 |
| 2023-11-01 | $13.69 | $14.45 | $13.04 | $13.20 | $13.20 | 84,511,030 |
| 2023-10-31 | $12.80 | $14.87 | $12.76 | $14.20 | $14.20 | 122,866,810 |
| 2023-10-30 | $12.50 | $13.46 | $12.08 | $13.08 | $13.08 | 83,157,750 |
| 2023-10-27 | $13.90 | $14.10 | $12.20 | $12.95 | $12.95 | 110,856,160 |
| 2023-10-26 | $12.94 | $14.98 | $12.81 | $14.51 | $14.51 | 136,887,940 |
| 2023-10-25 | $12.40 | $13.48 | $12.08 | $13.26 | $13.26 | 107,024,300 |
| 2023-10-24 | $12.26 | $13.33 | $11.83 | $12.79 | $12.79 | 108,921,440 |
| 2023-10-23 | $12.18 | $13.23 | $12.05 | $12.58 | $12.58 | 115,281,910 |
| 2023-10-20 | $12.45 | $12.67 | $11.80 | $12.04 | $12.04 | 93,179,700 |
| 2023-10-19 | $14.06 | $14.51 | $12.65 | $12.88 | $12.88 | 113,708,960 |
| 2023-10-18 | $14.80 | $14.99 | $13.82 | $14.22 | $14.22 | 124,871,150 |
| 2023-10-17 | $16.30 | $16.40 | $15.01 | $15.29 | $15.29 | 132,112,380 |
| 2023-10-16 | $16.38 | $17.45 | $15.93 | $17.40 | $17.40 | 167,457,830 |
| 2023-10-13 | $12.90 | $15.46 | $12.90 | $15.46 | $15.46 | 109,117,550 |
| 2023-10-12 | $12.08 | $14.00 | $12.07 | $12.88 | $12.88 | 107,244,900 |
| 2023-10-11 | $11.21 | $12.68 | $11.01 | $12.16 | $12.16 | 118,776,070 |
| 2023-10-10 | $10.67 | $11.87 | $10.32 | $11.58 | $11.58 | 111,171,570 |
| 2023-10-09 | $9.99 | $11.14 | $9.81 | $10.67 | $10.67 | 103,704,630 |
| 2023-09-28 | $7.91 | $9.44 | $7.91 | $9.44 | $9.44 | 58,188,070 |
| 2023-09-27 | $8.05 | $8.10 | $7.86 | $7.87 | $7.87 | 10,510,200 |
| 2023-09-26 | $8.17 | $8.20 | $8.00 | $8.05 | $8.05 | 10,798,560 |
| 2023-09-25 | $8.19 | $8.31 | $8.18 | $8.28 | $8.28 | 11,066,930 |
| 2023-09-22 | $8.16 | $8.28 | $8.11 | $8.26 | $8.26 | 12,262,980 |
| 2023-09-21 | $7.86 | $8.41 | $7.86 | $8.20 | $8.20 | 16,643,840 |
| 2023-09-20 | $8.03 | $8.14 | $7.95 | $7.96 | $7.96 | 8,787,870 |
| 2023-09-19 | $8.25 | $8.30 | $8.04 | $8.12 | $8.12 | 14,403,440 |
| 2023-09-18 | $8.30 | $8.56 | $8.14 | $8.34 | $8.34 | 18,482,870 |
| 2023-09-15 | $8.47 | $8.66 | $8.29 | $8.30 | $8.30 | 28,083,150 |
| 2023-09-14 | $8.68 | $9.10 | $8.54 | $8.60 | $8.60 | 42,444,020 |
| 2023-09-13 | $8.56 | $8.67 | $8.29 | $8.46 | $8.46 | 25,246,680 |
| 2023-09-12 | $8.65 | $9.13 | $8.61 | $8.74 | $8.74 | 28,811,420 |
| 2023-09-11 | $8.54 | $8.93 | $8.54 | $8.79 | $8.79 | 35,739,490 |
| 2023-09-08 | $8.23 | $8.68 | $8.15 | $8.52 | $8.52 | 32,642,850 |
| 2023-09-07 | $8.69 | $8.80 | $8.20 | $8.23 | $8.23 | 42,502,460 |
| 2023-09-06 | $8.06 | $9.26 | $8.05 | $8.94 | $8.94 | 59,175,980 |
| 2023-09-05 | $7.80 | $8.24 | $7.76 | $8.01 | $8.01 | 19,751,120 |
| 2023-09-04 | $7.58 | $7.88 | $7.58 | $7.88 | $7.88 | 12,886,920 |
| 2023-09-01 | $7.55 | $7.67 | $7.51 | $7.58 | $7.58 | 6,818,800 |
| 2023-08-31 | $7.50 | $7.59 | $7.41 | $7.52 | $7.52 | 7,985,590 |
| 2023-08-30 | $7.45 | $7.69 | $7.42 | $7.53 | $7.53 | 14,078,300 |
| 2023-08-29 | $6.95 | $7.33 | $6.95 | $7.30 | $7.30 | 6,733,860 |
| 2023-08-28 | $7.38 | $7.38 | $6.96 | $6.99 | $6.99 | 5,666,720 |
| 2023-08-25 | $7.11 | $7.17 | $6.88 | $6.92 | $6.92 | 5,448,510 |
| 2023-08-24 | $7.25 | $7.32 | $7.15 | $7.17 | $7.17 | 3,319,010 |
| 2023-08-23 | $7.43 | $7.43 | $7.21 | $7.22 | $7.22 | 3,129,030 |
| 2023-08-22 | $7.40 | $7.49 | $7.16 | $7.42 | $7.42 | 4,830,400 |
| 2023-08-21 | $7.38 | $7.48 | $7.30 | $7.33 | $7.33 | 2,634,100 |
| 2023-08-18 | $7.50 | $7.55 | $7.39 | $7.39 | $7.39 | 3,807,700 |
| 2023-08-17 | $7.31 | $7.51 | $7.27 | $7.51 | $7.51 | 4,471,900 |
| 2023-08-16 | $7.45 | $7.48 | $7.32 | $7.33 | $7.33 | 3,412,930 |
| 2023-08-15 | $7.52 | $7.57 | $7.42 | $7.48 | $7.48 | 2,442,200 |
| 2023-08-14 | $7.42 | $7.55 | $7.36 | $7.54 | $7.54 | 3,315,600 |
| 2023-08-11 | $7.63 | $7.66 | $7.47 | $7.48 | $7.48 | 4,267,790 |
| 2023-08-10 | $7.60 | $7.68 | $7.57 | $7.62 | $7.62 | 3,234,400 |
| 2023-08-09 | $7.70 | $7.73 | $7.62 | $7.64 | $7.64 | 3,821,400 |
| 2023-08-08 | $7.81 | $7.83 | $7.71 | $7.74 | $7.74 | 3,186,900 |
| 2023-08-07 | $7.78 | $7.87 | $7.78 | $7.81 | $7.81 | 4,413,800 |
| 2023-08-04 | $7.78 | $7.90 | $7.75 | $7.87 | $7.87 | 7,671,450 |
| 2023-08-03 | $7.88 | $7.89 | $7.76 | $7.78 | $7.78 | 5,783,120 |
| 2023-08-02 | $7.71 | $7.96 | $7.70 | $7.83 | $7.83 | 7,347,960 |
| 2023-08-01 | $7.82 | $7.82 | $7.69 | $7.75 | $7.75 | 3,771,090 |
| 2023-07-31 | $7.69 | $7.82 | $7.67 | $7.78 | $7.78 | 5,884,890 |
| 2023-07-28 | $7.64 | $7.74 | $7.56 | $7.69 | $7.69 | 6,124,200 |
| 2023-07-27 | $7.71 | $7.85 | $7.62 | $7.65 | $7.65 | 7,745,550 |
| 2023-07-26 | $7.81 | $7.82 | $7.61 | $7.65 | $7.65 | 7,481,910 |
| 2023-07-25 | $7.77 | $7.84 | $7.73 | $7.80 | $7.80 | 5,936,080 |
| 2023-07-24 | $7.65 | $7.78 | $7.61 | $7.68 | $7.68 | 6,050,220 |
| 2023-07-21 | $7.73 | $7.80 | $7.63 | $7.65 | $7.65 | 6,907,600 |
| 2023-07-20 | $7.99 | $7.99 | $7.69 | $7.71 | $7.71 | 10,996,910 |
| 2023-07-19 | $8.22 | $8.27 | $7.93 | $7.96 | $7.96 | 13,023,800 |
| 2023-07-18 | $8.39 | $8.45 | $8.18 | $8.21 | $8.21 | 11,380,630 |
| 2023-07-17 | $8.60 | $8.62 | $8.25 | $8.38 | $8.38 | 23,734,300 |
| 2023-07-14 | $9.01 | $9.06 | $8.81 | $8.95 | $8.95 | 25,008,150 |
| 2023-07-13 | $9.15 | $9.49 | $9.01 | $9.03 | $9.03 | 39,020,620 |
| 2023-07-12 | $8.88 | $9.50 | $8.88 | $9.21 | $9.21 | 47,819,470 |
| 2023-07-11 | $8.82 | $9.38 | $8.80 | $9.02 | $9.02 | 41,209,910 |
| 2023-07-10 | $8.39 | $8.83 | $8.31 | $8.67 | $8.67 | 22,643,390 |
| 2023-07-07 | $8.48 | $8.50 | $8.30 | $8.39 | $8.39 | 6,336,500 |
| 2023-07-06 | $8.48 | $8.63 | $8.38 | $8.53 | $8.53 | 7,262,000 |
| 2023-07-05 | $8.57 | $8.63 | $8.42 | $8.46 | $8.46 | 8,456,600 |
| 2023-07-04 | $8.35 | $8.63 | $8.34 | $8.56 | $8.56 | 10,356,080 |
| 2023-07-03 | $8.48 | $8.55 | $8.29 | $8.35 | $8.35 | 8,559,490 |
| 2023-06-30 | $8.25 | $8.54 | $8.18 | $8.46 | $8.46 | 12,624,140 |
| 2023-06-29 | $7.99 | $8.30 | $7.93 | $8.24 | $8.24 | 8,890,290 |
| 2023-06-28 | $8.18 | $8.19 | $7.80 | $8.00 | $8.00 | 6,833,010 |
| 2023-06-27 | $7.97 | $8.18 | $7.91 | $8.13 | $8.13 | 6,138,100 |
| 2023-06-26 | $8.12 | $8.27 | $7.98 | $7.99 | $7.99 | 7,958,300 |
| 2023-06-21 | $8.36 | $8.43 | $8.15 | $8.24 | $8.24 | 7,217,080 |
| 2023-06-20 | $8.55 | $8.55 | $8.31 | $8.46 | $8.46 | 8,694,110 |
| 2023-06-19 | $8.39 | $8.60 | $8.37 | $8.56 | $8.56 | 9,855,410 |
| 2023-06-16 | $8.31 | $8.42 | $8.16 | $8.39 | $8.39 | 7,090,090 |
| 2023-06-15 | $8.32 | $8.43 | $8.24 | $8.26 | $8.26 | 7,349,900 |
| 2023-06-14 | $8.42 | $8.45 | $8.29 | $8.35 | $8.35 | 7,354,870 |
| 2023-06-13 | $8.32 | $8.48 | $8.25 | $8.42 | $8.42 | 9,229,340 |
| 2023-06-12 | $8.30 | $8.53 | $8.27 | $8.41 | $8.41 | 10,985,730 |
| 2023-06-09 | $8.07 | $8.25 | $7.99 | $8.22 | $8.22 | 7,954,210 |
| 2023-06-08 | $8.29 | $8.32 | $8.06 | $8.10 | $8.10 | 9,149,930 |
| 2023-06-07 | $8.09 | $8.35 | $7.94 | $8.24 | $8.24 | 14,461,380 |
| 2023-06-06 | $8.33 | $8.66 | $8.17 | $8.18 | $8.18 | 17,414,640 |
| 2023-06-05 | $8.31 | $8.63 | $8.31 | $8.42 | $8.42 | 15,948,030 |
| 2023-06-02 | $8.43 | $8.62 | $8.31 | $8.31 | $8.31 | 25,386,420 |
| 2023-06-01 | $8.85 | $9.13 | $8.54 | $8.54 | $8.54 | 45,946,380 |
| 2023-05-31 | $8.13 | $8.55 | $8.03 | $8.55 | $8.55 | 15,647,650 |
| 2023-05-30 | $8.12 | $8.15 | $7.97 | $8.15 | $8.15 | 9,507,670 |
| 2023-05-29 | $8.06 | $8.17 | $8.02 | $8.13 | $8.13 | 7,139,500 |
| 2023-05-26 | $8.00 | $8.07 | $7.93 | $8.07 | $8.07 | 7,148,940 |
| 2023-05-25 | $7.92 | $8.11 | $7.78 | $7.97 | $7.97 | 8,447,350 |
| 2023-05-24 | $7.80 | $7.93 | $7.78 | $7.85 | $7.85 | 4,053,360 |
| 2023-05-23 | $8.00 | $8.00 | $7.80 | $7.81 | $7.81 | 3,880,830 |
| 2023-05-22 | $8.06 | $8.08 | $7.90 | $7.96 | $7.96 | 5,055,120 |
| 2023-05-19 | $8.03 | $8.10 | $7.95 | $8.06 | $8.06 | 5,464,270 |
| 2023-05-18 | $7.81 | $8.08 | $7.81 | $8.02 | $8.02 | 9,945,990 |
| 2023-05-17 | $7.59 | $7.78 | $7.58 | $7.78 | $7.78 | 5,013,410 |
| 2023-05-16 | $7.66 | $7.68 | $7.54 | $7.63 | $7.63 | 4,772,930 |
| 2023-05-15 | $7.63 | $7.63 | $7.45 | $7.62 | $7.62 | 4,733,140 |
| 2023-05-12 | $7.65 | $7.74 | $7.55 | $7.62 | $7.62 | 5,152,200 |
| 2023-05-11 | $7.67 | $7.79 | $7.62 | $7.69 | $7.69 | 7,004,800 |
| 2023-05-10 | $7.54 | $7.68 | $7.46 | $7.60 | $7.60 | 5,405,550 |
| 2023-05-09 | $7.64 | $7.73 | $7.43 | $7.52 | $7.52 | 10,366,160 |
| 2023-05-08 | $7.52 | $7.68 | $7.50 | $7.61 | $7.61 | 6,355,500 |
| 2023-05-05 | $7.66 | $7.73 | $7.45 | $7.55 | $7.55 | 6,862,750 |
| 2023-05-04 | $7.76 | $7.87 | $7.65 | $7.70 | $7.70 | 6,928,200 |
| 2023-05-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-05-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-04-28 | $7.44 | $7.79 | $7.44 | $7.77 | $7.77 | 8,474,370 |
| 2023-04-27 | $7.90 | $7.95 | $7.44 | $7.50 | $7.50 | 12,524,910 |
| 2023-04-26 | $7.63 | $7.94 | $7.63 | $7.71 | $7.71 | 9,093,120 |
| 2023-04-25 | $8.00 | $8.05 | $7.60 | $7.64 | $7.64 | 10,169,810 |
| 2023-04-24 | $7.88 | $8.13 | $7.86 | $8.00 | $8.00 | 9,033,380 |
| 2023-04-21 | $8.40 | $8.65 | $7.96 | $7.99 | $7.99 | 17,971,230 |
| 2023-04-20 | $8.41 | $8.84 | $8.35 | $8.44 | $8.44 | 17,497,330 |
| 2023-04-19 | $8.25 | $8.42 | $8.23 | $8.27 | $8.27 | 8,177,860 |
| 2023-04-18 | $8.35 | $8.36 | $8.12 | $8.25 | $8.25 | 10,099,910 |
| 2023-04-17 | $8.69 | $8.69 | $8.23 | $8.35 | $8.35 | 23,771,080 |
| 2023-04-14 | $9.11 | $9.22 | $8.90 | $9.00 | $9.00 | 9,868,820 |
| 2023-04-13 | $9.45 | $9.50 | $9.03 | $9.09 | $9.09 | 20,339,830 |
| 2023-04-12 | $9.30 | $9.59 | $9.17 | $9.59 | $9.59 | 16,439,700 |
| 2023-04-11 | $9.28 | $9.45 | $9.13 | $9.28 | $9.28 | 10,461,590 |
| 2023-04-10 | $9.65 | $9.75 | $9.24 | $9.31 | $9.31 | 18,298,600 |
| 2023-04-07 | $9.87 | $9.88 | $9.55 | $9.70 | $9.70 | 15,878,620 |
| 2023-04-06 | $9.57 | $9.92 | $9.45 | $9.80 | $9.80 | 22,926,930 |
| 2023-04-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2023-04-04 | $9.71 | $9.82 | $9.51 | $9.67 | $9.67 | 15,803,770 |
| 2023-04-03 | $9.61 | $9.83 | $9.61 | $9.76 | $9.76 | 19,613,130 |
| 2023-03-31 | $9.50 | $9.62 | $9.30 | $9.58 | $9.58 | 18,550,250 |
| 2023-03-30 | $9.52 | $9.87 | $9.50 | $9.64 | $9.64 | 27,674,570 |
| 2023-03-29 | $9.31 | $9.53 | $9.26 | $9.40 | $9.40 | 9,958,980 |
| 2023-03-28 | $9.66 | $9.69 | $9.28 | $9.32 | $9.32 | 12,968,150 |
| 2023-03-27 | $9.62 | $9.84 | $9.51 | $9.69 | $9.69 | 15,307,550 |
| 2023-03-24 | $9.87 | $9.87 | $9.52 | $9.70 | $9.70 | 21,441,800 |
| 2023-03-23 | $9.49 | $9.74 | $9.45 | $9.73 | $9.73 | 21,550,980 |
| 2023-03-22 | $9.35 | $9.61 | $9.21 | $9.60 | $9.60 | 24,128,730 |
| 2023-03-21 | $9.20 | $9.30 | $9.12 | $9.28 | $9.28 | 11,134,350 |
| 2023-03-20 | $9.30 | $9.39 | $9.13 | $9.20 | $9.20 | 13,976,120 |
| 2023-03-17 | $9.08 | $9.42 | $9.06 | $9.26 | $9.26 | 23,481,810 |
| 2023-03-16 | $9.11 | $9.40 | $8.90 | $8.90 | $8.90 | 19,747,200 |
| 2023-03-15 | $9.38 | $9.46 | $9.17 | $9.23 | $9.23 | 18,455,210 |
| 2023-03-14 | $9.62 | $9.63 | $9.18 | $9.42 | $9.42 | 29,217,570 |
| 2023-03-13 | $9.66 | $9.83 | $9.52 | $9.75 | $9.75 | 23,459,760 |
| 2023-03-10 | $9.81 | $10.26 | $9.79 | $9.80 | $9.80 | 30,653,360 |
| 2023-03-09 | $10.10 | $10.11 | $9.90 | $9.97 | $9.97 | 34,262,270 |
| 2023-03-08 | $9.30 | $10.46 | $9.30 | $10.20 | $10.20 | 48,746,950 |
| 2023-03-07 | $9.59 | $9.92 | $9.51 | $9.59 | $9.59 | 34,079,890 |
| 2023-03-06 | $9.28 | $9.64 | $9.23 | $9.60 | $9.60 | 29,614,240 |
| 2023-03-03 | $9.29 | $9.60 | $9.18 | $9.27 | $9.27 | 20,796,550 |
| 2023-03-02 | $9.30 | $9.64 | $9.22 | $9.47 | $9.47 | 25,352,710 |
| 2023-03-01 | $9.10 | $9.64 | $9.09 | $9.58 | $9.58 | 32,582,680 |
| 2023-02-28 | $9.20 | $9.36 | $9.02 | $9.19 | $9.19 | 23,998,370 |
| 2023-02-27 | $9.51 | $9.58 | $9.20 | $9.28 | $9.28 | 29,268,070 |
| 2023-02-24 | $10.09 | $10.15 | $9.40 | $9.40 | $9.40 | 48,533,700 |
| 2023-02-23 | $10.06 | $10.65 | $10.00 | $10.08 | $10.08 | 61,555,860 |
| 2023-02-22 | $10.19 | $10.66 | $9.93 | $10.22 | $10.22 | 78,303,190 |
| 2023-02-21 | $8.80 | $9.80 | $8.80 | $9.71 | $9.71 | 58,458,540 |
| 2023-02-20 | $8.48 | $8.57 | $8.18 | $8.56 | $8.56 | 24,864,240 |
| 2023-02-17 | $8.40 | $8.96 | $8.30 | $8.59 | $8.59 | 29,794,760 |
| 2023-02-16 | $8.58 | $8.64 | $8.22 | $8.33 | $8.33 | 9,996,900 |
| 2023-02-15 | $8.33 | $8.62 | $8.33 | $8.56 | $8.56 | 9,873,260 |
| 2023-02-14 | $8.45 | $8.49 | $8.31 | $8.37 | $8.37 | 6,477,050 |
| 2023-02-13 | $8.55 | $8.56 | $8.38 | $8.44 | $8.44 | 8,133,500 |
| 2023-02-10 | $8.42 | $8.74 | $8.41 | $8.49 | $8.49 | 13,592,400 |
| 2023-02-09 | $8.17 | $8.45 | $8.14 | $8.41 | $8.41 | 10,467,470 |
| 2023-02-08 | $8.31 | $8.41 | $8.16 | $8.17 | $8.17 | 7,426,500 |
| 2023-02-07 | $8.26 | $8.38 | $8.24 | $8.33 | $8.33 | 7,728,400 |
| 2023-02-06 | $8.34 | $8.41 | $8.25 | $8.29 | $8.29 | 8,934,650 |
| 2023-02-03 | $8.20 | $8.48 | $8.02 | $8.41 | $8.41 | 16,440,600 |
| 2023-02-02 | $8.10 | $8.26 | $8.06 | $8.18 | $8.18 | 7,866,750 |
| 2023-02-01 | $7.93 | $8.10 | $7.91 | $8.10 | $8.10 | 5,584,660 |
| 2023-01-31 | $7.86 | $7.94 | $7.79 | $7.93 | $7.93 | 4,245,240 |
| 2023-01-30 | $7.85 | $7.93 | $7.78 | $7.88 | $7.88 | 8,593,820 |
| 2023-01-20 | $7.75 | $7.85 | $7.71 | $7.79 | $7.79 | 5,357,360 |
| 2023-01-19 | $7.66 | $7.74 | $7.63 | $7.74 | $7.74 | 4,052,940 |
| 2023-01-18 | $7.69 | $7.77 | $7.64 | $7.66 | $7.66 | 3,516,300 |
| 2023-01-17 | $7.66 | $7.84 | $7.65 | $7.72 | $7.72 | 4,205,090 |
| 2023-01-16 | $7.49 | $7.68 | $7.48 | $7.66 | $7.66 | 4,392,400 |
| 2023-01-13 | $7.60 | $7.64 | $7.43 | $7.47 | $7.47 | 2,659,680 |
| 2023-01-12 | $7.50 | $7.62 | $7.46 | $7.55 | $7.55 | 3,094,550 |
| 2023-01-11 | $7.66 | $7.82 | $7.50 | $7.53 | $7.53 | 4,149,290 |
| 2023-01-10 | $7.69 | $7.79 | $7.64 | $7.66 | $7.66 | 3,600,410 |
| 2023-01-09 | $7.72 | $7.85 | $7.68 | $7.70 | $7.70 | 5,892,010 |
| 2023-01-06 | $7.69 | $7.79 | $7.63 | $7.66 | $7.66 | 4,410,700 |
| 2023-01-05 | $7.61 | $7.69 | $7.50 | $7.66 | $7.66 | 4,820,490 |
| 2023-01-04 | $7.55 | $7.66 | $7.50 | $7.62 | $7.62 | 5,737,930 |
| 2023-01-03 | $7.19 | $7.57 | $7.17 | $7.55 | $7.55 | 6,738,230 |
| 2023-01-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-12-30 | $7.18 | $7.26 | $7.14 | $7.19 | $7.19 | 2,386,700 |
| 2022-12-29 | $7.29 | $7.29 | $7.13 | $7.13 | $7.13 | 2,462,000 |
| 2022-12-28 | $7.43 | $7.49 | $7.20 | $7.22 | $7.22 | 3,442,700 |
| 2022-12-27 | $7.40 | $7.47 | $7.28 | $7.42 | $7.42 | 4,401,300 |
| 2022-12-26 | $7.24 | $7.39 | $7.23 | $7.38 | $7.38 | 2,835,390 |
| 2022-12-23 | $7.16 | $7.35 | $7.06 | $7.24 | $7.24 | 3,549,150 |
| 2022-12-22 | $7.40 | $7.45 | $7.15 | $7.16 | $7.16 | 3,369,920 |
| 2022-12-21 | $7.42 | $7.46 | $7.26 | $7.33 | $7.33 | 3,014,060 |
| 2022-12-20 | $7.31 | $7.49 | $7.28 | $7.40 | $7.40 | 3,553,550 |
| 2022-12-19 | $7.57 | $7.59 | $7.27 | $7.31 | $7.31 | 5,147,700 |
| 2022-12-16 | $7.75 | $7.81 | $7.52 | $7.57 | $7.57 | 5,471,700 |
| 2022-12-15 | $7.58 | $7.90 | $7.50 | $7.82 | $7.82 | 9,417,360 |
| 2022-12-14 | $7.64 | $7.75 | $7.55 | $7.58 | $7.58 | 6,729,980 |
| 2022-12-13 | $7.69 | $7.73 | $7.54 | $7.60 | $7.60 | 6,411,350 |
| 2022-12-12 | $7.86 | $7.86 | $7.64 | $7.69 | $7.69 | 10,351,510 |
| 2022-12-09 | $7.96 | $8.01 | $7.88 | $7.89 | $7.89 | 5,374,200 |
| 2022-12-08 | $8.12 | $8.12 | $7.94 | $7.96 | $7.96 | 4,503,150 |
| 2022-12-07 | $8.12 | $8.16 | $8.03 | $8.10 | $8.10 | 3,310,440 |
| 2022-12-06 | $8.12 | $8.21 | $8.09 | $8.12 | $8.12 | 4,501,660 |
| 2022-12-05 | $8.25 | $8.35 | $8.12 | $8.17 | $8.17 | 6,120,800 |
| 2022-12-01 | $8.03 | $8.14 | $8.03 | $8.05 | $8.05 | 4,252,900 |
| 2022-11-30 | $8.03 | $8.03 | $7.90 | $7.99 | $7.99 | 3,723,560 |
| 2022-11-29 | $7.83 | $8.01 | $7.83 | $8.00 | $8.00 | 4,172,110 |
| 2022-11-28 | $8.03 | $8.03 | $7.75 | $7.86 | $7.86 | 4,592,600 |
| 2022-11-25 | $8.18 | $8.19 | $8.01 | $8.03 | $8.03 | 4,839,900 |
| 2022-11-24 | $8.20 | $8.26 | $8.10 | $8.17 | $8.17 | 4,592,700 |
| 2022-11-23 | $8.28 | $8.32 | $8.01 | $8.21 | $8.21 | 6,439,800 |
| 2022-11-22 | $8.53 | $8.53 | $8.25 | $8.30 | $8.30 | 5,687,200 |
| 2022-11-21 | $8.49 | $8.53 | $8.33 | $8.46 | $8.46 | 5,470,600 |
| 2022-11-18 | $8.60 | $8.76 | $8.46 | $8.49 | $8.49 | 6,178,620 |
| 2022-11-17 | $8.65 | $8.69 | $8.45 | $8.62 | $8.62 | 6,074,800 |
| 2022-11-16 | $8.68 | $8.79 | $8.64 | $8.67 | $8.67 | 5,708,800 |
| 2022-11-15 | $8.28 | $8.70 | $8.27 | $8.68 | $8.68 | 7,627,450 |
| 2022-11-14 | $8.45 | $8.51 | $8.30 | $8.35 | $8.35 | 5,366,340 |
| 2022-11-11 | $8.68 | $8.77 | $8.38 | $8.39 | $8.39 | 8,085,030 |
| 2022-11-10 | $8.60 | $8.64 | $8.40 | $8.45 | $8.45 | 7,012,830 |
| 2022-11-09 | $8.70 | $8.78 | $8.62 | $8.64 | $8.64 | 5,604,300 |
| 2022-11-08 | $8.89 | $8.92 | $8.68 | $8.76 | $8.76 | 5,765,620 |
| 2022-11-07 | $8.85 | $8.99 | $8.81 | $8.89 | $8.89 | 7,100,510 |
| 2022-11-04 | $8.67 | $8.87 | $8.65 | $8.85 | $8.85 | 7,626,980 |
| 2022-11-03 | $8.67 | $8.82 | $8.55 | $8.77 | $8.77 | 6,181,800 |
| 2022-11-02 | $8.60 | $8.93 | $8.54 | $8.83 | $8.83 | 8,458,900 |
| 2022-11-01 | $8.42 | $8.51 | $8.29 | $8.50 | $8.50 | 5,656,800 |
| 2022-10-31 | $7.90 | $8.52 | $7.90 | $8.40 | $8.40 | 8,013,540 |
| 2022-10-28 | $8.59 | $8.78 | $8.05 | $8.08 | $8.08 | 10,380,130 |
| 2022-10-27 | $8.64 | $9.15 | $8.63 | $8.75 | $8.75 | 9,057,550 |
| 2022-10-26 | $8.40 | $8.70 | $8.35 | $8.59 | $8.59 | 7,186,630 |
| 2022-10-25 | $8.56 | $8.61 | $8.20 | $8.40 | $8.40 | 5,677,330 |
| 2022-10-24 | $8.74 | $8.93 | $8.46 | $8.48 | $8.48 | 6,795,790 |
| 2022-10-21 | $8.86 | $8.89 | $8.69 | $8.73 | $8.73 | 5,384,510 |
| 2022-10-20 | $9.00 | $9.00 | $8.63 | $8.84 | $8.84 | 5,512,110 |
| 2022-10-19 | $8.90 | $9.10 | $8.85 | $8.87 | $8.87 | 6,089,620 |
| 2022-10-18 | $8.93 | $9.14 | $8.78 | $9.01 | $9.01 | 6,685,430 |
| 2022-10-17 | $8.69 | $8.95 | $8.66 | $8.94 | $8.94 | 5,773,980 |
| 2022-10-14 | $8.60 | $8.82 | $8.60 | $8.74 | $8.74 | 4,290,700 |
| 2022-10-13 | $8.30 | $8.63 | $8.30 | $8.55 | $8.55 | 5,188,790 |
| 2022-10-12 | $8.06 | $8.46 | $7.97 | $8.42 | $8.42 | 5,217,000 |
| 2022-10-11 | $8.09 | $8.23 | $7.95 | $8.08 | $8.08 | 3,738,540 |
| 2022-10-10 | $8.37 | $8.47 | $8.02 | $8.06 | $8.06 | 4,949,020 |
| 2022-09-30 | $8.65 | $8.73 | $8.30 | $8.31 | $8.31 | 4,926,150 |
| 2022-09-29 | $8.91 | $8.92 | $8.55 | $8.62 | $8.62 | 4,932,600 |
| 2022-09-28 | $9.18 | $9.19 | $8.76 | $8.77 | $8.77 | 7,823,130 |
| 2022-09-27 | $9.10 | $9.28 | $9.00 | $9.15 | $9.15 | 5,738,100 |
| 2022-09-26 | $9.08 | $9.32 | $8.95 | $9.00 | $9.00 | 5,964,800 |
| 2022-09-23 | $9.53 | $9.62 | $9.08 | $9.08 | $9.08 | 11,209,850 |
| 2022-09-22 | $9.53 | $9.94 | $9.44 | $9.53 | $9.53 | 11,060,910 |
| 2022-09-21 | $8.99 | $9.69 | $8.83 | $9.57 | $9.57 | 13,143,330 |
| 2022-09-20 | $9.11 | $9.20 | $8.92 | $9.02 | $9.02 | 5,485,730 |
| 2022-09-19 | $9.30 | $9.62 | $8.93 | $8.95 | $8.95 | 11,699,710 |
| 2022-09-16 | $9.22 | $9.65 | $9.09 | $9.27 | $9.27 | 10,111,940 |
| 2022-09-15 | $9.59 | $9.67 | $9.07 | $9.20 | $9.20 | 10,050,950 |
| 2022-09-14 | $9.60 | $9.83 | $9.47 | $9.54 | $9.54 | 6,570,750 |
| 2022-09-13 | $9.88 | $10.13 | $9.69 | $9.78 | $9.78 | 4,690,800 |
| 2022-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-09 | $9.97 | $10.02 | $9.69 | $9.80 | $9.80 | 5,446,550 |
| 2022-09-08 | $10.23 | $10.36 | $9.89 | $9.96 | $9.96 | 7,545,000 |
| 2022-09-07 | $9.97 | $10.30 | $9.90 | $10.11 | $10.11 | 8,026,340 |
| 2022-09-06 | $10.10 | $10.34 | $9.93 | $10.07 | $10.07 | 10,386,560 |
| 2022-09-05 | $9.96 | $10.40 | $9.76 | $10.03 | $10.03 | 14,857,350 |
| 2022-09-02 | $9.15 | $9.99 | $9.15 | $9.98 | $9.98 | 15,792,030 |
| 2022-09-01 | $9.33 | $9.47 | $9.05 | $9.05 | $9.05 | 8,135,150 |
| 2022-08-31 | $10.30 | $10.34 | $9.28 | $9.34 | $9.34 | 16,908,460 |
| 2022-08-30 | $10.25 | $10.39 | $10.08 | $10.15 | $10.15 | 6,964,730 |
| 2022-08-29 | $10.11 | $10.40 | $9.89 | $10.32 | $10.32 | 6,727,290 |
| 2022-08-26 | $10.55 | $10.68 | $10.00 | $10.22 | $10.22 | 9,077,400 |
| 2022-08-25 | $10.90 | $11.04 | $10.32 | $10.46 | $10.46 | 15,078,220 |
| 2022-08-24 | $11.68 | $11.80 | $10.69 | $10.75 | $10.75 | 22,989,810 |
| 2022-08-23 | $11.26 | $11.88 | $11.16 | $11.76 | $11.76 | 20,750,280 |
| 2022-08-22 | $11.28 | $11.61 | $11.16 | $11.27 | $11.27 | 12,960,040 |
| 2022-08-19 | $11.70 | $11.98 | $11.44 | $11.45 | $11.45 | 14,220,210 |
| 2022-08-18 | $11.67 | $11.82 | $11.59 | $11.76 | $11.76 | 16,310,210 |
| 2022-08-17 | $10.92 | $11.88 | $10.87 | $11.67 | $11.67 | 26,519,770 |
| 2022-08-16 | $11.19 | $11.23 | $10.74 | $10.90 | $10.90 | 19,836,650 |
| 2022-08-15 | $11.03 | $11.35 | $11.02 | $11.16 | $11.16 | 10,962,700 |
| 2022-08-12 | $11.55 | $12.02 | $11.18 | $11.21 | $11.21 | 19,730,460 |
| 2022-08-11 | $11.30 | $11.77 | $11.27 | $11.53 | $11.53 | 25,241,870 |
| 2022-08-10 | $11.59 | $11.67 | $11.21 | $11.26 | $11.26 | 22,083,830 |
| 2022-08-09 | $11.55 | $11.81 | $11.37 | $11.81 | $11.81 | 18,861,910 |
| 2022-08-08 | $11.57 | $11.57 | $11.11 | $11.43 | $11.43 | 18,101,620 |
| 2022-08-05 | $11.23 | $11.60 | $10.98 | $11.57 | $11.57 | 21,024,530 |
| 2022-08-04 | $11.48 | $11.56 | $10.93 | $11.04 | $11.04 | 20,293,710 |
| 2022-08-03 | $11.76 | $12.13 | $11.19 | $11.38 | $11.38 | 25,035,240 |
| 2022-08-02 | $12.09 | $12.09 | $11.53 | $11.65 | $11.65 | 23,469,350 |
| 2022-08-01 | $12.66 | $12.99 | $11.51 | $12.22 | $12.22 | 26,148,890 |
| 2022-07-29 | $12.38 | $12.76 | $12.02 | $12.45 | $12.45 | 29,547,810 |
| 2022-07-28 | $11.97 | $12.41 | $11.72 | $12.30 | $12.30 | 25,125,790 |
| 2022-07-27 | $11.61 | $12.05 | $11.30 | $11.90 | $11.90 | 28,960,180 |
| 2022-07-26 | $11.11 | $11.78 | $11.04 | $11.74 | $11.74 | 34,051,130 |
| 2022-07-25 | $11.00 | $11.68 | $10.78 | $10.85 | $10.85 | 29,596,230 |
| 2022-07-22 | $10.50 | $11.07 | $10.50 | $10.90 | $10.90 | 25,825,470 |
| 2022-07-21 | $10.15 | $10.80 | $10.05 | $10.62 | $10.62 | 29,403,930 |
| 2022-07-20 | $9.61 | $10.57 | $9.61 | $10.42 | $10.42 | 32,789,130 |
| 2022-07-19 | $9.19 | $9.65 | $9.01 | $9.60 | $9.60 | 19,000,600 |
| 2022-07-18 | $8.64 | $9.09 | $8.64 | $9.06 | $9.06 | 9,396,990 |
| 2022-07-15 | $8.89 | $8.89 | $8.65 | $8.65 | $8.65 | 5,336,200 |
| 2022-07-14 | $8.65 | $8.97 | $8.52 | $8.88 | $8.88 | 7,380,800 |
| 2022-07-13 | $8.55 | $8.70 | $8.51 | $8.60 | $8.60 | 3,979,000 |
| 2022-07-12 | $8.87 | $8.87 | $8.45 | $8.48 | $8.48 | 6,616,100 |
| 2022-07-11 | $8.96 | $9.06 | $8.74 | $8.80 | $8.80 | 5,748,200 |
| 2022-07-08 | $8.99 | $9.18 | $8.94 | $9.08 | $9.08 | 9,163,430 |
| 2022-07-07 | $8.71 | $9.07 | $8.65 | $9.04 | $9.04 | 9,851,430 |
| 2022-07-06 | $8.73 | $8.82 | $8.57 | $8.67 | $8.67 | 6,478,820 |
| 2022-07-05 | $8.76 | $8.82 | $8.54 | $8.76 | $8.76 | 6,191,380 |
| 2022-07-04 | $8.87 | $8.90 | $8.63 | $8.71 | $8.71 | 7,636,410 |
| 2022-07-01 | $8.77 | $9.16 | $8.75 | $8.84 | $8.84 | 11,275,360 |
| 2022-06-30 | $8.78 | $8.97 | $8.74 | $8.76 | $8.76 | 7,230,110 |
| 2022-06-29 | $9.24 | $9.28 | $8.81 | $8.85 | $8.85 | 16,133,800 |
| 2022-06-28 | $8.74 | $9.50 | $8.63 | $9.38 | $9.38 | 17,492,270 |
| 2022-06-27 | $8.84 | $8.88 | $8.66 | $8.74 | $8.74 | 5,084,800 |
| 2022-06-24 | $8.62 | $8.78 | $8.57 | $8.76 | $8.76 | 8,250,660 |
| 2022-06-23 | $8.28 | $8.59 | $8.28 | $8.58 | $8.58 | 7,075,720 |
| 2022-06-22 | $8.65 | $8.67 | $8.27 | $8.30 | $8.30 | 6,809,850 |
| 2022-06-21 | $8.73 | $8.75 | $8.44 | $8.57 | $8.57 | 6,940,240 |
| 2022-06-20 | $8.59 | $8.84 | $8.51 | $8.72 | $8.72 | 8,806,430 |
| 2022-06-17 | $8.58 | $8.63 | $8.36 | $8.56 | $8.56 | 6,956,010 |
| 2022-06-16 | $8.55 | $8.80 | $8.50 | $8.54 | $8.54 | 6,477,600 |
| 2022-06-15 | $8.62 | $8.79 | $8.56 | $8.56 | $8.56 | 6,067,780 |
| 2022-06-14 | $8.80 | $8.80 | $8.35 | $8.59 | $8.59 | 7,976,600 |
| 2022-06-13 | $8.80 | $8.93 | $8.64 | $8.85 | $8.85 | 8,563,600 |
| 2022-06-10 | $8.50 | $8.90 | $8.45 | $8.85 | $8.85 | 12,379,500 |
| 2022-06-09 | $9.04 | $9.17 | $8.52 | $8.54 | $8.54 | 13,364,980 |
| 2022-06-08 | $9.22 | $9.31 | $8.88 | $9.11 | $9.11 | 6,706,660 |
| 2022-06-07 | $9.55 | $9.61 | $9.19 | $9.22 | $9.22 | 7,871,080 |
| 2022-06-06 | $9.34 | $9.76 | $9.34 | $9.54 | $9.54 | 11,548,310 |
| 2022-06-02 | $9.53 | $9.58 | $9.21 | $9.31 | $9.31 | 8,088,570 |
| 2022-06-01 | $9.08 | $9.58 | $9.08 | $9.54 | $9.54 | 16,528,250 |
| 2022-05-31 | $8.88 | $9.44 | $8.65 | $9.18 | $9.18 | 18,110,940 |
| 2022-05-30 | $8.73 | $8.97 | $8.57 | $8.87 | $8.87 | 12,925,880 |
| 2022-05-27 | $8.75 | $8.77 | $8.43 | $8.52 | $8.52 | 5,017,400 |
| 2022-05-26 | $8.76 | $8.77 | $8.34 | $8.70 | $8.70 | 6,314,590 |
| 2022-05-25 | $8.55 | $8.64 | $8.42 | $8.51 | $8.51 | 5,254,230 |
| 2022-05-24 | $9.02 | $9.07 | $8.53 | $8.56 | $8.56 | 7,982,190 |
| 2022-05-23 | $8.75 | $9.05 | $8.72 | $9.01 | $9.01 | 6,653,770 |
| 2022-05-20 | $8.80 | $8.86 | $8.64 | $8.72 | $8.72 | 5,345,900 |
| 2022-05-19 | $8.90 | $8.90 | $8.65 | $8.71 | $8.71 | 6,951,170 |
| 2022-05-18 | $8.81 | $9.07 | $8.70 | $8.97 | $8.97 | 8,248,420 |
| 2022-05-17 | $8.65 | $8.82 | $8.55 | $8.63 | $8.63 | 5,962,870 |
| 2022-05-16 | $8.89 | $9.00 | $8.58 | $8.63 | $8.63 | 8,952,600 |
| 2022-05-13 | $8.89 | $9.19 | $8.82 | $8.91 | $8.89 | 13,470,350 |
| 2022-05-12 | $8.28 | $8.91 | $8.07 | $8.82 | $8.80 | 22,534,780 |
| 2022-05-11 | $8.24 | $8.52 | $8.10 | $8.10 | $8.08 | 18,660,150 |
| 2022-05-10 | $7.57 | $8.19 | $7.52 | $8.12 | $8.10 | 11,548,520 |
| 2022-05-09 | $7.50 | $7.79 | $7.45 | $7.66 | $7.64 | 6,816,510 |
| 2022-05-06 | $7.27 | $7.46 | $7.18 | $7.36 | $7.34 | 5,200,500 |
| 2022-05-05 | $7.29 | $7.52 | $7.25 | $7.40 | $7.38 | 6,291,250 |
| 2022-05-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.29 | 0 |
| 2022-05-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.29 | 0 |
| 2022-04-29 | $7.16 | $7.36 | $7.10 | $7.31 | $7.29 | 9,853,640 |
| 2022-04-28 | $6.93 | $7.29 | $6.82 | $7.15 | $7.13 | 11,871,930 |
| 2022-04-27 | $6.67 | $6.96 | $6.52 | $6.93 | $6.91 | 7,868,820 |
| 2022-04-26 | $6.95 | $7.01 | $6.58 | $6.66 | $6.64 | 9,096,300 |
| 2022-04-25 | $7.51 | $7.51 | $6.79 | $6.81 | $6.79 | 12,185,210 |
| 2022-04-22 | $7.91 | $7.95 | $7.60 | $7.64 | $7.62 | 8,611,800 |
| 2022-04-21 | $8.35 | $8.40 | $7.83 | $7.90 | $7.88 | 6,667,700 |
| 2022-04-20 | $8.56 | $8.68 | $8.31 | $8.40 | $8.38 | 4,382,410 |
| 2022-04-19 | $8.49 | $8.66 | $8.47 | $8.57 | $8.55 | 3,476,550 |
| 2022-04-18 | $8.28 | $8.55 | $8.16 | $8.49 | $8.47 | 4,426,720 |
| 2022-04-15 | $8.43 | $8.52 | $8.31 | $8.37 | $8.35 | 4,188,740 |
| 2022-04-14 | $8.53 | $8.62 | $8.45 | $8.54 | $8.52 | 3,860,500 |
| 2022-04-13 | $8.73 | $8.74 | $8.39 | $8.40 | $8.38 | 4,076,600 |
| 2022-04-12 | $8.54 | $8.80 | $8.43 | $8.77 | $8.75 | 5,268,270 |
| 2022-04-11 | $9.08 | $9.10 | $8.45 | $8.56 | $8.54 | 8,096,240 |
| 2022-04-08 | $9.30 | $9.34 | $9.00 | $9.07 | $9.05 | 4,846,440 |
| 2022-04-07 | $9.60 | $9.65 | $9.21 | $9.21 | $9.19 | 6,072,900 |
| 2022-04-06 | $9.77 | $9.87 | $9.58 | $9.65 | $9.63 | 5,925,190 |
| 2022-04-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.70 | 0 |
| 2022-04-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.70 | 0 |
| 2022-04-01 | $9.80 | $9.83 | $9.66 | $9.72 | $9.70 | 5,131,180 |
| 2022-03-31 | $10.05 | $10.11 | $9.80 | $9.83 | $9.81 | 5,914,700 |
| 2022-03-30 | $10.08 | $10.21 | $9.97 | $10.05 | $10.03 | 7,008,400 |
| 2022-03-29 | $10.43 | $10.49 | $9.91 | $9.98 | $9.96 | 7,611,130 |
| 2022-03-28 | $10.00 | $10.51 | $9.90 | $10.43 | $10.41 | 7,602,050 |
| 2022-03-25 | $10.80 | $10.88 | $10.45 | $10.48 | $10.46 | 5,967,900 |
| 2022-03-24 | $10.90 | $10.90 | $10.60 | $10.77 | $10.75 | 6,663,140 |
| 2022-03-23 | $10.68 | $10.99 | $10.59 | $10.95 | $10.92 | 7,908,970 |
| 2022-03-22 | $10.57 | $10.83 | $10.39 | $10.70 | $10.68 | 4,566,820 |
| 2022-03-21 | $10.36 | $10.69 | $10.36 | $10.63 | $10.61 | 6,051,330 |
| 2022-03-18 | $10.25 | $10.40 | $10.17 | $10.33 | $10.31 | 3,246,740 |
| 2022-03-17 | $10.33 | $10.43 | $10.18 | $10.26 | $10.24 | 5,542,740 |
| 2022-03-16 | $9.87 | $10.08 | $9.56 | $10.08 | $10.06 | 5,680,090 |
| 2022-03-15 | $10.30 | $10.35 | $9.69 | $9.71 | $9.69 | 6,513,440 |
| 2022-03-14 | $10.58 | $10.65 | $10.33 | $10.33 | $10.31 | 3,756,200 |
| 2022-03-11 | $10.40 | $10.67 | $10.27 | $10.64 | $10.62 | 4,433,530 |
| 2022-03-10 | $10.71 | $10.74 | $10.48 | $10.50 | $10.48 | 4,783,270 |
| 2022-03-09 | $10.60 | $10.75 | $9.95 | $10.40 | $10.38 | 6,474,260 |
| 2022-03-08 | $10.95 | $10.95 | $10.50 | $10.56 | $10.54 | 5,440,600 |
| 2022-03-07 | $11.30 | $11.30 | $10.71 | $10.81 | $10.79 | 7,923,690 |
| 2022-03-04 | $11.40 | $11.49 | $11.22 | $11.29 | $11.26 | 4,352,720 |
| 2022-03-03 | $11.74 | $11.77 | $11.40 | $11.41 | $11.38 | 6,229,180 |
| 2022-03-02 | $11.58 | $11.65 | $11.52 | $11.63 | $11.60 | 4,503,000 |
| 2022-03-01 | $11.67 | $11.72 | $11.54 | $11.69 | $11.66 | 5,043,360 |
| 2022-02-28 | $11.55 | $11.62 | $11.34 | $11.59 | $11.56 | 4,770,780 |
| 2022-02-25 | $11.78 | $11.90 | $11.56 | $11.62 | $11.59 | 6,115,730 |
| 2022-02-24 | $11.72 | $12.12 | $11.45 | $11.63 | $11.60 | 12,465,060 |
| 2022-02-23 | $11.53 | $11.84 | $11.53 | $11.78 | $11.75 | 6,646,940 |
| 2022-02-22 | $11.67 | $11.73 | $11.42 | $11.52 | $11.49 | 6,543,760 |
| 2022-02-21 | $11.38 | $11.83 | $11.35 | $11.76 | $11.73 | 7,627,520 |
| 2022-02-18 | $11.32 | $11.43 | $11.22 | $11.43 | $11.40 | 4,159,860 |
| 2022-02-17 | $11.56 | $11.62 | $11.33 | $11.40 | $11.37 | 4,817,910 |
| 2022-02-16 | $11.43 | $11.64 | $11.40 | $11.56 | $11.53 | 4,520,040 |
| 2022-02-15 | $11.35 | $11.49 | $11.25 | $11.45 | $11.42 | 4,170,030 |
| 2022-02-14 | $11.29 | $11.42 | $11.06 | $11.34 | $11.31 | 4,256,230 |
| 2022-02-11 | $11.59 | $11.61 | $11.25 | $11.28 | $11.25 | 6,556,090 |
| 2022-02-10 | $11.78 | $11.78 | $11.57 | $11.65 | $11.62 | 5,444,180 |
| 2022-02-09 | $11.40 | $11.83 | $11.40 | $11.78 | $11.75 | 8,129,020 |
| 2022-02-08 | $11.22 | $11.45 | $11.13 | $11.45 | $11.42 | 5,894,330 |
| 2022-02-07 | $11.35 | $11.44 | $11.20 | $11.27 | $11.24 | 5,413,610 |
| 2022-02-04 | $11.16 | $11.16 | $11.16 | $11.16 | $11.13 | 0 |
| 2022-02-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.13 | 0 |
| 2022-02-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.13 | 0 |
| 2022-02-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.13 | 0 |
| 2022-01-28 | $10.99 | $11.42 | $10.94 | $11.16 | $11.13 | 9,494,390 |
| 2022-01-27 | $11.38 | $11.48 | $10.85 | $10.87 | $10.84 | 6,452,760 |
| 2022-01-26 | $11.25 | $11.49 | $11.10 | $11.27 | $11.24 | 5,388,310 |
| 2022-01-25 | $11.70 | $11.93 | $11.27 | $11.27 | $11.24 | 6,802,130 |
| 2022-01-24 | $11.69 | $11.95 | $11.60 | $11.78 | $11.75 | 6,649,510 |
| 2022-01-21 | $11.80 | $11.98 | $11.65 | $11.71 | $11.68 | 6,037,670 |
| 2022-01-20 | $12.48 | $12.48 | $11.79 | $11.86 | $11.83 | 11,845,710 |
| 2022-01-19 | $12.40 | $12.60 | $12.30 | $12.42 | $12.39 | 6,981,550 |
| 2022-01-18 | $12.91 | $12.97 | $12.30 | $12.46 | $12.43 | 12,375,020 |
| 2022-01-17 | $12.57 | $13.00 | $12.50 | $12.87 | $12.84 | 10,848,220 |
| 2022-01-14 | $12.92 | $13.01 | $12.49 | $12.55 | $12.52 | 12,594,840 |
| 2022-01-13 | $13.30 | $13.36 | $12.70 | $12.90 | $12.87 | 11,390,680 |
| 2022-01-12 | $13.24 | $13.39 | $13.09 | $13.19 | $13.16 | 11,176,010 |
| 2022-01-11 | $13.60 | $13.73 | $13.13 | $13.22 | $13.19 | 13,362,200 |
| 2022-01-10 | $13.55 | $13.94 | $13.09 | $13.70 | $13.67 | 13,121,320 |
| 2022-01-07 | $14.39 | $14.70 | $13.63 | $13.66 | $13.63 | 22,113,560 |
| 2022-01-06 | $13.80 | $14.68 | $13.76 | $14.39 | $14.36 | 28,021,270 |
| 2022-01-05 | $14.18 | $14.18 | $13.45 | $13.94 | $13.91 | 22,934,780 |
| 2022-01-04 | $13.89 | $14.48 | $13.81 | $14.29 | $14.26 | 18,633,620 |
| 2022-01-03 | $13.88 | $13.88 | $13.88 | $13.88 | $13.85 | 0 |
| 2021-12-31 | $14.09 | $15.12 | $13.75 | $13.88 | $13.85 | 25,897,390 |
| 2021-12-30 | $14.18 | $14.45 | $13.99 | $14.18 | $14.15 | 13,286,930 |
| 2021-12-29 | $14.29 | $14.30 | $13.80 | $14.01 | $13.98 | 11,943,320 |
| 2021-12-28 | $13.81 | $14.56 | $13.71 | $14.31 | $14.28 | 20,133,720 |
| 2021-12-27 | $13.91 | $14.01 | $13.41 | $13.75 | $13.72 | 16,585,470 |
| 2021-12-24 | $14.55 | $14.80 | $13.83 | $13.89 | $13.86 | 19,534,750 |
| 2021-12-23 | $14.67 | $15.07 | $14.43 | $14.45 | $14.42 | 16,949,080 |
| 2021-12-22 | $14.22 | $15.08 | $13.98 | $14.83 | $14.80 | 29,439,060 |
| 2021-12-21 | $13.90 | $14.30 | $13.89 | $14.01 | $13.98 | 11,955,160 |
| 2021-12-20 | $13.53 | $14.36 | $13.46 | $13.97 | $13.94 | 21,480,760 |
| 2021-12-17 | $14.35 | $14.44 | $13.70 | $13.89 | $13.86 | 22,621,860 |
| 2021-12-16 | $14.44 | $15.06 | $14.24 | $14.26 | $14.23 | 29,922,140 |
| 2021-12-15 | $14.24 | $14.95 | $14.22 | $14.57 | $14.54 | 22,015,180 |
| 2021-12-14 | $14.64 | $15.09 | $14.46 | $14.56 | $14.53 | 31,120,840 |
| 2021-12-13 | $14.02 | $14.90 | $13.80 | $14.58 | $14.55 | 31,979,430 |
| 2021-12-10 | $14.03 | $14.43 | $13.79 | $14.14 | $14.11 | 22,814,950 |
| 2021-12-09 | $14.80 | $14.80 | $14.09 | $14.36 | $14.33 | 35,372,910 |
| 2021-12-08 | $13.80 | $15.10 | $13.65 | $14.57 | $14.54 | 39,055,680 |
| 2021-12-07 | $14.33 | $14.47 | $13.37 | $13.51 | $13.48 | 37,977,920 |
| 2021-12-06 | $13.80 | $15.47 | $13.74 | $14.58 | $14.55 | 67,241,240 |
| 2021-12-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.40 | 36,004,260 |
| 2021-12-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.27 | 15,513,840 |
| 2021-12-01 | $12.70 | $12.98 | $12.66 | $12.89 | $12.86 | 12,106,670 |
| 2021-11-30 | $12.83 | $12.99 | $12.49 | $12.80 | $12.77 | 18,136,450 |
| 2021-11-29 | $12.68 | $12.95 | $12.59 | $12.75 | $12.72 | 16,800,240 |
| 2021-11-26 | $13.00 | $13.27 | $12.89 | $12.97 | $12.94 | 22,475,470 |
| 2021-11-25 | $13.27 | $13.95 | $13.16 | $13.16 | $13.13 | 31,961,300 |
| 2021-11-24 | $13.16 | $13.62 | $13.07 | $13.30 | $13.27 | 31,001,700 |
| 2021-11-23 | $13.65 | $13.98 | $13.22 | $13.29 | $13.26 | 35,396,360 |
| 2021-11-22 | $13.35 | $15.00 | $13.17 | $13.72 | $13.69 | 53,114,590 |
| 2021-11-19 | $12.14 | $12.95 | $12.14 | $12.80 | $12.77 | 26,457,570 |
| 2021-11-18 | $12.37 | $12.64 | $12.12 | $12.15 | $12.12 | 16,240,460 |
| 2021-11-17 | $12.60 | $12.60 | $12.25 | $12.41 | $12.38 | 22,304,180 |
| 2021-11-16 | $12.60 | $13.18 | $12.37 | $12.81 | $12.78 | 29,687,380 |
| 2021-11-15 | $12.42 | $12.60 | $12.16 | $12.56 | $12.53 | 18,765,620 |
| 2021-11-12 | $12.40 | $12.67 | $12.21 | $12.43 | $12.40 | 23,083,970 |
| 2021-11-11 | $11.82 | $12.60 | $11.56 | $12.40 | $12.37 | 26,905,320 |
| 2021-11-10 | $11.41 | $11.95 | $11.35 | $11.81 | $11.78 | 14,420,680 |
| 2021-11-09 | $11.23 | $11.67 | $11.13 | $11.46 | $11.43 | 9,265,890 |
| 2021-11-08 | $11.21 | $11.28 | $11.08 | $11.23 | $11.20 | 6,259,210 |
| 2021-11-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.87 | 14,762,730 |
| 2021-11-04 | $10.92 | $11.10 | $10.85 | $10.90 | $10.87 | 6,240,230 |
| 2021-11-03 | $10.73 | $10.83 | $10.62 | $10.73 | $10.71 | 3,832,560 |
| 2021-11-02 | $10.69 | $10.81 | $10.45 | $10.66 | $10.64 | 5,094,830 |
| 2021-11-01 | $10.49 | $10.68 | $10.29 | $10.66 | $10.64 | 4,818,180 |
| 2021-10-29 | $10.31 | $10.50 | $10.26 | $10.44 | $10.42 | 3,461,060 |
| 2021-10-28 | $10.60 | $10.67 | $10.13 | $10.23 | $10.21 | 5,481,190 |
| 2021-10-27 | $10.95 | $10.95 | $10.54 | $10.60 | $10.58 | 5,282,990 |
| 2021-10-26 | $10.80 | $11.10 | $10.67 | $11.00 | $10.97 | 6,736,400 |
| 2021-10-25 | $10.65 | $10.77 | $10.47 | $10.72 | $10.70 | 3,890,400 |
| 2021-10-22 | $10.72 | $10.88 | $10.55 | $10.57 | $10.55 | 5,673,810 |
| 2021-10-21 | $11.08 | $11.08 | $10.75 | $10.77 | $10.75 | 4,306,710 |
| 2021-10-20 | $11.18 | $11.24 | $10.86 | $10.94 | $10.91 | 5,489,000 |
| 2021-10-19 | $11.17 | $11.25 | $11.10 | $11.18 | $11.15 | 3,437,900 |
| 2021-10-18 | $11.06 | $11.22 | $11.00 | $11.12 | $11.09 | 3,398,660 |
| 2021-10-15 | $11.37 | $11.37 | $11.11 | $11.16 | $11.13 | 3,168,660 |
| 2021-10-14 | $11.34 | $11.48 | $11.19 | $11.25 | $11.22 | 4,319,160 |
| 2021-10-13 | $11.30 | $11.56 | $11.20 | $11.41 | $11.38 | 5,540,910 |
| 2021-10-12 | $11.21 | $11.30 | $11.00 | $11.11 | $11.08 | 3,777,100 |
| 2021-10-11 | $11.12 | $11.37 | $11.12 | $11.30 | $11.27 | 4,066,700 |
| 2021-10-08 | $11.06 | $11.33 | $11.03 | $11.17 | $11.14 | 3,868,600 |
| 2021-10-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.90 | 0 |
| 2021-10-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.90 | 0 |
| 2021-09-30 | $10.87 | $11.08 | $10.87 | $10.93 | $10.90 | 3,960,380 |
| 2021-09-29 | $11.35 | $11.40 | $10.77 | $10.83 | $10.80 | 7,476,200 |
| 2021-09-28 | $11.27 | $11.45 | $11.10 | $11.35 | $11.32 | 5,159,690 |
| 2021-09-27 | $12.13 | $12.23 | $11.23 | $11.27 | $11.24 | 11,479,560 |
| 2021-09-24 | $12.02 | $12.14 | $11.86 | $11.91 | $11.88 | 6,600,300 |
| 2021-09-23 | $12.07 | $12.25 | $12.00 | $12.10 | $12.07 | 8,702,400 |
| 2021-09-22 | $11.85 | $12.10 | $11.78 | $12.00 | $11.97 | 7,187,000 |
| 2021-09-21 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2021-09-20 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2021-09-17 | $11.98 | $12.10 | $11.70 | $11.91 | $11.88 | 10,117,480 |
| 2021-09-16 | $12.40 | $12.40 | $11.83 | $11.96 | $11.93 | 14,839,310 |
| 2021-09-15 | $12.50 | $12.51 | $12.21 | $12.31 | $12.28 | 11,562,930 |
| 2021-09-14 | $12.82 | $13.04 | $12.41 | $12.50 | $12.47 | 20,360,670 |
| 2021-09-13 | $13.21 | $13.25 | $12.73 | $12.91 | $12.88 | 18,854,810 |
| 2021-09-10 | $13.77 | $13.86 | $13.16 | $13.37 | $13.34 | 30,211,750 |
| 2021-09-09 | $13.25 | $14.12 | $12.91 | $13.77 | $13.74 | 44,848,360 |
| 2021-09-08 | $12.20 | $13.40 | $12.13 | $13.18 | $13.15 | 29,743,580 |
| 2021-09-07 | $12.30 | $12.45 | $12.05 | $12.17 | $12.14 | 10,296,760 |
| 2021-09-06 | $11.79 | $12.18 | $11.61 | $12.05 | $12.02 | 9,323,850 |
| 2021-09-03 | $11.80 | $12.11 | $11.79 | $11.86 | $11.83 | 7,475,320 |
| 2021-09-02 | $11.73 | $11.95 | $11.57 | $11.90 | $11.87 | 7,369,280 |
| 2021-09-01 | $11.59 | $11.89 | $11.59 | $11.81 | $11.78 | 8,784,730 |
| 2021-08-31 | $11.87 | $11.90 | $11.47 | $11.70 | $11.67 | 10,795,060 |
| 2021-08-30 | $12.32 | $12.59 | $11.67 | $11.87 | $11.84 | 17,275,060 |
| 2021-08-27 | $12.99 | $13.05 | $12.05 | $12.15 | $12.12 | 19,209,450 |
| 2021-08-26 | $13.05 | $13.40 | $12.91 | $13.08 | $13.05 | 14,561,400 |
| 2021-08-25 | $12.95 | $13.58 | $12.92 | $13.01 | $12.98 | 17,174,060 |
| 2021-08-24 | $13.01 | $13.16 | $12.63 | $12.74 | $12.71 | 12,485,290 |
| 2021-08-23 | $12.66 | $13.24 | $12.55 | $12.98 | $12.95 | 14,087,820 |
| 2021-08-20 | $12.78 | $12.81 | $12.40 | $12.67 | $12.64 | 8,095,430 |
| 2021-08-19 | $12.48 | $12.95 | $12.45 | $12.81 | $12.78 | 10,465,380 |
| 2021-08-18 | $12.45 | $12.72 | $12.36 | $12.65 | $12.62 | 8,854,480 |
| 2021-08-17 | $13.13 | $13.25 | $12.30 | $12.33 | $12.30 | 18,669,750 |
| 2021-08-16 | $14.28 | $14.28 | $13.11 | $13.24 | $13.21 | 24,958,260 |
| 2021-08-13 | $13.45 | $14.23 | $13.40 | $13.98 | $13.95 | 30,161,070 |
| 2021-08-12 | $13.50 | $13.88 | $13.24 | $13.41 | $13.38 | 19,312,310 |
| 2021-08-11 | $13.11 | $13.65 | $13.11 | $13.55 | $13.52 | 19,876,690 |
| 2021-08-10 | $13.07 | $13.24 | $12.85 | $13.09 | $13.06 | 13,453,360 |
| 2021-08-09 | $12.85 | $13.14 | $12.75 | $12.99 | $12.96 | 10,588,710 |
| 2021-08-06 | $13.19 | $13.37 | $12.76 | $12.96 | $12.93 | 18,732,080 |
| 2021-08-05 | $13.53 | $13.69 | $13.07 | $13.25 | $13.22 | 19,613,260 |
| 2021-08-04 | $13.26 | $13.80 | $13.18 | $13.46 | $13.43 | 23,778,000 |
| 2021-08-03 | $13.60 | $14.48 | $13.03 | $13.24 | $13.21 | 32,825,590 |
| 2021-08-02 | $13.73 | $13.88 | $13.42 | $13.81 | $13.78 | 25,059,030 |
| 2021-07-30 | $13.45 | $13.63 | $13.13 | $13.36 | $13.33 | 27,733,040 |
| 2021-07-29 | $13.17 | $13.96 | $12.67 | $13.71 | $13.68 | 43,278,600 |
| 2021-07-28 | $12.10 | $13.20 | $11.57 | $12.98 | $12.95 | 34,461,630 |
| 2021-07-27 | $12.13 | $12.60 | $12.07 | $12.33 | $12.30 | 20,687,320 |
| 2021-07-26 | $11.90 | $12.40 | $11.80 | $12.15 | $12.12 | 13,357,560 |
| 2021-07-23 | $12.28 | $12.62 | $11.87 | $11.97 | $11.94 | 19,517,810 |
| 2021-07-22 | $12.07 | $12.27 | $12.01 | $12.21 | $12.18 | 10,358,380 |
| 2021-07-21 | $12.30 | $12.36 | $11.99 | $12.17 | $12.14 | 13,329,870 |
| 2021-07-20 | $11.89 | $12.33 | $11.76 | $12.23 | $12.20 | 17,094,800 |
| 2021-07-19 | $11.26 | $11.97 | $11.08 | $11.86 | $11.83 | 13,960,880 |
| 2021-07-16 | $11.25 | $11.39 | $11.20 | $11.26 | $11.23 | 5,425,600 |
| 2021-07-15 | $11.55 | $11.65 | $11.20 | $11.28 | $11.25 | 8,421,530 |
| 2021-07-14 | $11.91 | $11.93 | $11.57 | $11.60 | $11.57 | 9,730,540 |
| 2021-07-13 | $12.18 | $12.44 | $11.81 | $11.93 | $11.90 | 14,889,330 |
| 2021-07-12 | $11.68 | $12.35 | $11.68 | $12.21 | $12.18 | 15,529,640 |
| 2021-07-09 | $11.76 | $11.85 | $11.50 | $11.67 | $11.64 | 8,751,680 |
| 2021-07-08 | $11.65 | $12.08 | $11.55 | $11.96 | $11.93 | 9,490,820 |
| 2021-07-07 | $11.85 | $11.85 | $11.57 | $11.65 | $11.62 | 7,456,660 |
| 2021-07-06 | $12.02 | $12.10 | $11.71 | $11.91 | $11.88 | 5,515,530 |
| 2021-07-05 | $11.94 | $12.08 | $11.78 | $12.05 | $12.02 | 5,224,430 |
| 2021-07-02 | $11.85 | $12.08 | $11.55 | $11.87 | $11.84 | 6,402,220 |
| 2021-07-01 | $12.40 | $12.41 | $11.75 | $11.80 | $11.77 | 11,877,570 |
| 2021-06-30 | $12.34 | $12.70 | $12.23 | $12.53 | $12.50 | 11,063,260 |
| 2021-06-29 | $12.50 | $12.86 | $12.18 | $12.47 | $12.44 | 11,486,300 |
| 2021-06-28 | $12.18 | $12.52 | $12.18 | $12.29 | $12.26 | 7,979,380 |
| 2021-06-25 | $12.18 | $12.35 | $11.99 | $12.18 | $12.15 | 8,499,860 |
| 2021-06-24 | $12.74 | $12.75 | $12.16 | $12.20 | $12.17 | 12,522,690 |
| 2021-06-23 | $12.64 | $12.84 | $12.52 | $12.75 | $12.72 | 11,822,880 |
| 2021-06-22 | $13.14 | $13.28 | $12.53 | $12.69 | $12.66 | 13,358,000 |
| 2021-06-21 | $12.76 | $13.18 | $12.76 | $12.98 | $12.95 | 15,997,990 |
| 2021-06-18 | $12.95 | $13.12 | $12.66 | $12.81 | $12.78 | 19,973,900 |
| 2021-06-17 | $12.33 | $13.45 | $12.26 | $13.18 | $13.15 | 30,286,590 |
| 2021-06-16 | $12.09 | $13.00 | $12.00 | $12.45 | $12.42 | 27,887,990 |
| 2021-06-15 | $11.64 | $11.94 | $11.56 | $11.85 | $11.82 | 9,622,720 |
| 2021-06-14 | $11.66 | $11.66 | $11.66 | $11.66 | $11.63 | 0 |
| 2021-06-11 | $12.47 | $12.47 | $11.64 | $11.66 | $11.63 | 17,830,830 |
| 2021-06-10 | $12.26 | $12.45 | $12.05 | $12.33 | $12.30 | 16,675,940 |
| 2021-06-09 | $12.01 | $12.79 | $12.00 | $12.38 | $12.35 | 17,126,180 |
| 2021-06-08 | $12.10 | $12.22 | $11.90 | $12.18 | $12.15 | 14,665,840 |
| 2021-06-07 | $12.00 | $12.26 | $11.90 | $12.22 | $12.19 | 18,087,390 |
| 2021-06-04 | $11.65 | $12.35 | $11.56 | $12.00 | $11.97 | 25,154,320 |
| 2021-06-03 | $10.80 | $12.50 | $10.71 | $11.97 | $11.94 | 32,895,900 |
| 2021-06-02 | $10.85 | $10.93 | $10.63 | $10.66 | $10.64 | 5,796,570 |
| 2021-06-01 | $10.92 | $11.05 | $10.72 | $10.93 | $10.90 | 6,030,100 |
| 2021-05-31 | $10.65 | $10.97 | $10.64 | $10.88 | $10.85 | 6,347,740 |
| 2021-05-28 | $10.72 | $10.80 | $10.60 | $10.66 | $10.64 | 4,599,220 |
| 2021-05-27 | $10.49 | $10.87 | $10.41 | $10.79 | $10.77 | 7,446,000 |
| 2021-05-26 | $10.48 | $10.64 | $10.33 | $10.48 | $10.46 | 4,467,500 |
| 2021-05-25 | $10.35 | $10.48 | $10.27 | $10.40 | $10.38 | 4,537,780 |
| 2021-05-24 | $10.50 | $10.50 | $10.23 | $10.35 | $10.33 | 4,801,470 |
| 2021-05-21 | $10.28 | $10.30 | $10.13 | $10.14 | $10.12 | 3,130,000 |
| 2021-05-20 | $10.36 | $10.50 | $10.17 | $10.20 | $10.18 | 3,966,920 |
| 2021-05-19 | $10.18 | $10.51 | $10.10 | $10.41 | $10.39 | 4,696,460 |
| 2021-05-18 | $10.29 | $10.29 | $10.16 | $10.24 | $10.22 | 2,899,300 |
| 2021-05-17 | $10.46 | $10.51 | $10.23 | $10.27 | $10.23 | 4,167,030 |
| 2021-05-14 | $10.34 | $10.53 | $10.25 | $10.49 | $10.45 | 4,053,300 |
| 2021-05-13 | $10.42 | $10.50 | $10.25 | $10.25 | $10.21 | 3,419,800 |
| 2021-05-12 | $10.37 | $10.45 | $10.30 | $10.44 | $10.40 | 2,856,000 |
| 2021-05-11 | $10.15 | $10.42 | $10.05 | $10.38 | $10.34 | 3,720,850 |
| 2021-05-10 | $10.31 | $10.34 | $10.11 | $10.16 | $10.12 | 4,068,770 |
| 2021-05-07 | $10.27 | $10.43 | $10.17 | $10.34 | $10.30 | 3,437,700 |
| 2021-05-06 | $10.30 | $10.44 | $10.16 | $10.28 | $10.24 | 3,462,590 |
| 2021-05-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.24 | 0 |
| 2021-05-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.24 | 0 |
| 2021-04-30 | $10.45 | $10.61 | $10.16 | $10.28 | $10.24 | 5,055,550 |
| 2021-04-29 | $10.71 | $10.86 | $10.50 | $10.53 | $10.49 | 4,060,350 |
| 2021-04-28 | $10.80 | $10.89 | $10.66 | $10.74 | $10.69 | 3,470,750 |
| 2021-04-27 | $10.95 | $11.07 | $10.64 | $10.83 | $10.78 | 3,893,560 |
| 2021-04-26 | $11.16 | $11.26 | $10.90 | $11.01 | $10.96 | 4,548,560 |
| 2021-04-23 | $11.35 | $11.35 | $11.03 | $11.06 | $11.01 | 4,300,020 |
| 2021-04-22 | $11.46 | $11.46 | $11.18 | $11.29 | $11.24 | 5,247,880 |
| 2021-04-21 | $11.29 | $11.47 | $11.21 | $11.33 | $11.28 | 8,484,860 |
| 2021-04-20 | $11.18 | $11.56 | $10.86 | $11.26 | $11.21 | 12,054,530 |
| 2021-04-19 | $10.48 | $11.11 | $10.40 | $11.02 | $10.97 | 8,546,850 |
| 2021-04-16 | $10.14 | $10.42 | $10.13 | $10.39 | $10.35 | 2,547,240 |
| 2021-04-15 | $10.24 | $10.24 | $10.05 | $10.15 | $10.11 | 2,020,360 |
| 2021-04-14 | $10.10 | $10.22 | $10.10 | $10.22 | $10.18 | 2,446,940 |
| 2021-04-13 | $10.29 | $10.39 | $10.08 | $10.16 | $10.12 | 2,500,200 |
| 2021-04-12 | $10.44 | $10.55 | $10.26 | $10.29 | $10.25 | 2,420,400 |
| 2021-04-09 | $10.67 | $10.74 | $10.40 | $10.45 | $10.41 | 3,505,050 |
| 2021-04-08 | $10.70 | $10.90 | $10.53 | $10.67 | $10.62 | 3,592,760 |
| 2021-04-07 | $10.74 | $10.79 | $10.63 | $10.72 | $10.67 | 2,449,100 |
| 2021-04-06 | $10.67 | $10.75 | $10.62 | $10.75 | $10.70 | 2,456,770 |
| 2021-04-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.63 | 0 |
| 2021-04-02 | $10.63 | $10.74 | $10.55 | $10.68 | $10.63 | 2,298,060 |
| 2021-04-01 | $10.68 | $10.73 | $10.53 | $10.63 | $10.58 | 2,672,660 |
| 2021-03-31 | $10.65 | $10.70 | $10.49 | $10.63 | $10.58 | 2,524,110 |
| 2021-03-30 | $10.89 | $10.95 | $10.51 | $10.60 | $10.55 | 3,779,350 |
| 2021-03-29 | $11.20 | $11.20 | $10.81 | $10.91 | $10.86 | 3,668,700 |
| 2021-03-26 | $11.10 | $11.18 | $10.93 | $11.08 | $11.03 | 3,235,360 |
| 2021-03-25 | $11.00 | $11.25 | $10.95 | $11.11 | $11.06 | 3,743,230 |
| 2021-03-24 | $11.06 | $11.19 | $10.94 | $11.03 | $10.98 | 4,212,970 |
| 2021-03-23 | $10.90 | $11.39 | $10.90 | $11.19 | $11.14 | 8,280,330 |
| 2021-03-22 | $10.82 | $11.19 | $10.66 | $11.06 | $11.01 | 9,337,450 |
| 2021-03-19 | $10.39 | $10.56 | $10.22 | $10.40 | $10.36 | 2,684,500 |
| 2021-03-18 | $10.56 | $10.59 | $10.35 | $10.38 | $10.34 | 2,136,060 |
| 2021-03-17 | $10.47 | $10.62 | $10.40 | $10.54 | $10.50 | 2,750,120 |
| 2021-03-16 | $10.58 | $10.65 | $10.37 | $10.49 | $10.45 | 2,920,380 |
| 2021-03-15 | $10.56 | $10.65 | $10.26 | $10.34 | $10.30 | 3,511,550 |
| 2021-03-12 | $10.79 | $10.80 | $10.54 | $10.56 | $10.52 | 2,542,520 |
| 2021-03-11 | $10.33 | $10.83 | $10.23 | $10.74 | $10.69 | 3,325,070 |
| 2021-03-10 | $10.91 | $11.02 | $10.35 | $10.37 | $10.33 | 3,292,720 |
| 2021-03-09 | $11.21 | $11.21 | $10.56 | $10.72 | $10.67 | 4,068,690 |
| 2021-03-08 | $11.25 | $11.41 | $11.08 | $11.11 | $11.06 | 3,447,790 |
| 2021-03-05 | $11.11 | $11.25 | $11.02 | $11.19 | $11.14 | 2,901,400 |
| 2021-03-04 | $11.20 | $11.31 | $10.98 | $11.00 | $10.95 | 3,386,030 |
| 2021-03-03 | $11.09 | $11.36 | $11.09 | $11.28 | $11.23 | 3,239,300 |
| 2021-03-02 | $11.20 | $11.29 | $11.03 | $11.20 | $11.15 | 2,443,100 |
| 2021-03-01 | $11.11 | $11.31 | $11.08 | $11.21 | $11.16 | 3,047,090 |
| 2021-02-26 | $10.91 | $11.12 | $10.74 | $10.94 | $10.89 | 3,581,300 |
| 2021-02-25 | $11.33 | $11.38 | $10.89 | $10.91 | $10.86 | 3,612,300 |
| 2021-02-24 | $11.14 | $11.38 | $11.08 | $11.18 | $11.13 | 3,669,020 |
| 2021-02-23 | $11.42 | $11.45 | $11.12 | $11.13 | $11.08 | 3,673,910 |
| 2021-02-22 | $11.09 | $11.60 | $11.03 | $11.36 | $11.31 | 7,187,060 |
| 2021-02-19 | $10.72 | $11.11 | $10.60 | $11.09 | $11.04 | 7,271,950 |
| 2021-02-18 | $10.26 | $10.76 | $10.26 | $10.58 | $10.53 | 5,138,250 |
| 2021-02-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.17 | 0 |
| 2021-02-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.17 | 0 |
| 2021-02-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.17 | 0 |
| 2021-02-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.17 | 0 |
| 2021-02-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.17 | 0 |
| 2021-02-10 | $10.20 | $10.32 | $10.05 | $10.21 | $10.17 | 3,276,160 |
| 2021-02-09 | $10.28 | $10.28 | $9.91 | $10.15 | $10.11 | 4,001,390 |
| 2021-02-08 | $9.96 | $10.06 | $9.80 | $9.85 | $9.81 | 3,255,370 |
| 2021-02-05 | $10.06 | $10.45 | $9.86 | $9.95 | $9.91 | 4,258,140 |
| 2021-02-04 | $10.45 | $10.46 | $9.84 | $10.12 | $10.08 | 5,317,760 |
| 2021-02-03 | $10.80 | $10.86 | $10.36 | $10.39 | $10.35 | 4,766,510 |
| 2021-02-02 | $11.00 | $11.05 | $10.79 | $10.84 | $10.79 | 2,660,560 |
| 2021-02-01 | $10.84 | $11.18 | $10.75 | $10.93 | $10.88 | 4,760,220 |
| 2021-01-29 | $11.20 | $11.32 | $10.67 | $10.77 | $10.72 | 6,504,440 |
| 2021-01-28 | $11.26 | $11.58 | $11.18 | $11.21 | $11.16 | 3,520,370 |
| 2021-01-27 | $11.61 | $11.65 | $11.30 | $11.36 | $11.31 | 3,874,110 |
| 2021-01-26 | $11.65 | $11.93 | $11.56 | $11.58 | $11.53 | 3,564,330 |
| 2021-01-25 | $12.20 | $12.25 | $11.69 | $11.69 | $11.64 | 6,536,080 |
| 2021-01-22 | $12.66 | $12.66 | $12.12 | $12.28 | $12.23 | 5,638,480 |
| 2021-01-21 | $12.74 | $12.74 | $12.46 | $12.57 | $12.52 | 3,526,700 |
| 2021-01-20 | $12.69 | $12.69 | $12.41 | $12.66 | $12.61 | 3,453,200 |
| 2021-01-19 | $12.61 | $12.94 | $12.55 | $12.69 | $12.64 | 5,414,780 |
| 2021-01-18 | $12.40 | $12.75 | $12.40 | $12.60 | $12.55 | 3,825,020 |
| 2021-01-15 | $12.39 | $12.60 | $12.30 | $12.48 | $12.43 | 3,649,300 |
| 2021-01-14 | $12.40 | $12.65 | $12.20 | $12.40 | $12.35 | 4,400,450 |
| 2021-01-13 | $12.61 | $12.77 | $12.25 | $12.42 | $12.37 | 4,635,220 |
| 2021-01-12 | $12.50 | $12.92 | $12.40 | $12.57 | $12.52 | 4,769,230 |
| 2021-01-11 | $12.63 | $13.12 | $12.37 | $12.39 | $12.34 | 5,785,360 |
| 2021-01-08 | $12.05 | $13.13 | $12.04 | $12.80 | $12.75 | 8,373,050 |
| 2021-01-07 | $12.82 | $12.83 | $12.08 | $12.23 | $12.18 | 6,259,290 |
| 2021-01-06 | $13.27 | $13.34 | $12.72 | $12.84 | $12.79 | 5,735,960 |
| 2021-01-05 | $13.18 | $13.54 | $13.16 | $13.31 | $13.25 | 6,384,910 |
| 2021-01-04 | $13.20 | $13.33 | $12.93 | $13.23 | $13.17 | 7,043,100 |
| 2021-01-01 | $13.12 | $13.12 | $13.12 | $13.12 | $13.06 | 0 |
| 2020-12-31 | $12.80 | $13.65 | $12.71 | $13.12 | $13.06 | 9,403,480 |
| 2020-12-30 | $12.74 | $12.80 | $12.33 | $12.57 | $12.52 | 5,691,220 |
| 2020-12-29 | $12.08 | $13.17 | $12.03 | $12.82 | $12.77 | 8,479,100 |
| 2020-12-28 | $12.45 | $12.48 | $12.08 | $12.12 | $12.07 | 5,316,350 |
| 2020-12-25 | $12.90 | $12.91 | $12.50 | $12.66 | $12.61 | 2,868,310 |
| 2020-12-24 | $12.90 | $13.33 | $12.80 | $12.80 | $12.75 | 4,769,810 |
| 2020-12-23 | $12.79 | $12.96 | $12.25 | $12.96 | $12.90 | 7,263,640 |
| 2020-12-22 | $13.25 | $13.35 | $12.73 | $12.79 | $12.74 | 7,004,080 |
| 2020-12-21 | $13.15 | $13.42 | $13.11 | $13.35 | $13.29 | 3,605,900 |
| 2020-12-18 | $13.54 | $13.55 | $13.13 | $13.18 | $13.12 | 3,192,160 |
| 2020-12-17 | $13.57 | $13.57 | $13.17 | $13.51 | $13.45 | 3,123,040 |
| 2020-12-16 | $13.60 | $13.67 | $13.39 | $13.51 | $13.45 | 2,863,400 |
| 2020-12-15 | $13.47 | $13.64 | $13.40 | $13.53 | $13.47 | 2,314,530 |
| 2020-12-14 | $13.48 | $13.63 | $13.30 | $13.51 | $13.45 | 2,617,020 |
| 2020-12-11 | $13.72 | $13.78 | $13.06 | $13.53 | $13.47 | 7,388,260 |
| 2020-12-10 | $13.73 | $13.85 | $13.58 | $13.65 | $13.59 | 3,682,810 |
| 2020-12-09 | $14.16 | $14.32 | $13.79 | $13.80 | $13.74 | 5,252,120 |
| 2020-12-08 | $14.17 | $14.33 | $14.13 | $14.21 | $14.15 | 3,300,170 |
| 2020-12-07 | $14.20 | $14.34 | $14.09 | $14.18 | $14.12 | 3,685,000 |
| 2020-12-04 | $14.35 | $14.40 | $14.19 | $14.20 | $14.14 | 3,378,200 |
| 2020-12-03 | $14.46 | $14.48 | $14.27 | $14.32 | $14.26 | 3,667,610 |
| 2020-12-02 | $14.20 | $14.58 | $14.12 | $14.46 | $14.40 | 6,061,330 |
| 2020-12-01 | $14.11 | $14.29 | $14.11 | $14.16 | $14.10 | 3,994,760 |
| 2020-11-30 | $14.22 | $14.37 | $14.08 | $14.11 | $14.05 | 4,892,280 |
| 2020-11-27 | $14.48 | $14.68 | $14.23 | $14.29 | $14.23 | 6,074,080 |
| 2020-11-26 | $14.30 | $14.57 | $14.23 | $14.49 | $14.43 | 5,115,770 |
| 2020-11-25 | $14.30 | $14.66 | $14.05 | $14.32 | $14.26 | 7,768,380 |
| 2020-11-24 | $14.44 | $14.55 | $14.30 | $14.32 | $14.26 | 4,097,120 |
| 2020-11-23 | $14.33 | $14.54 | $14.18 | $14.39 | $14.33 | 5,224,820 |
| 2020-11-20 | $14.51 | $14.61 | $14.22 | $14.36 | $14.30 | 4,048,000 |
| 2020-11-19 | $14.27 | $14.46 | $14.04 | $14.41 | $14.35 | 3,629,960 |
| 2020-11-18 | $14.15 | $14.65 | $14.15 | $14.27 | $14.21 | 4,428,660 |
| 2020-11-17 | $14.46 | $14.49 | $14.00 | $14.23 | $14.17 | 5,060,210 |
| 2020-11-16 | $14.89 | $14.94 | $14.37 | $14.44 | $14.38 | 5,458,150 |
| 2020-11-13 | $14.60 | $14.95 | $14.34 | $14.82 | $14.76 | 4,160,110 |
| 2020-11-12 | $15.01 | $15.16 | $14.61 | $14.69 | $14.63 | 4,233,200 |
| 2020-11-11 | $15.08 | $15.27 | $14.77 | $14.85 | $14.79 | 5,649,600 |
| 2020-11-10 | $15.25 | $15.40 | $14.95 | $15.13 | $15.07 | 7,718,900 |
| 2020-11-09 | $15.01 | $15.42 | $14.85 | $15.20 | $15.14 | 12,865,210 |
| 2020-11-06 | $14.79 | $15.08 | $14.62 | $14.80 | $14.74 | 10,048,670 |
| 2020-11-05 | $13.85 | $14.87 | $13.78 | $14.87 | $14.81 | 14,409,560 |
| 2020-11-04 | $14.02 | $14.07 | $13.56 | $13.73 | $13.67 | 5,353,220 |
| 2020-11-03 | $13.85 | $14.03 | $13.59 | $13.96 | $13.90 | 7,350,700 |
| 2020-11-02 | $14.50 | $14.52 | $13.40 | $13.68 | $13.62 | 11,893,230 |
| 2020-10-30 | $15.48 | $15.73 | $14.20 | $14.40 | $14.34 | 11,600,870 |
| 2020-10-29 | $15.32 | $15.66 | $15.30 | $15.40 | $15.33 | 3,577,620 |
| 2020-10-28 | $15.95 | $15.98 | $15.30 | $15.56 | $15.49 | 6,903,570 |
| 2020-10-27 | $15.96 | $16.09 | $15.80 | $15.93 | $15.86 | 3,153,050 |
| 2020-10-26 | $15.90 | $16.08 | $15.67 | $15.76 | $15.69 | 3,976,020 |
| 2020-10-23 | $16.38 | $16.42 | $15.88 | $15.90 | $15.83 | 5,295,390 |
| 2020-10-22 | $16.08 | $16.43 | $16.00 | $16.26 | $16.19 | 3,823,360 |
| 2020-10-21 | $16.63 | $16.68 | $16.11 | $16.19 | $16.12 | 6,591,180 |
| 2020-10-20 | $16.65 | $16.74 | $16.40 | $16.71 | $16.64 | 5,556,040 |
| 2020-10-19 | $16.56 | $16.98 | $16.40 | $16.77 | $16.70 | 8,162,400 |
| 2020-10-16 | $16.36 | $16.56 | $16.16 | $16.45 | $16.38 | 6,411,800 |
| 2020-10-15 | $16.77 | $17.18 | $16.42 | $16.45 | $16.38 | 9,321,790 |
| 2020-10-14 | $17.19 | $17.47 | $16.75 | $16.79 | $16.72 | 9,914,870 |
| 2020-10-13 | $16.99 | $17.13 | $16.69 | $17.05 | $16.98 | 9,777,210 |
| 2020-10-12 | $16.42 | $16.95 | $16.30 | $16.95 | $16.88 | 9,894,530 |
| 2020-10-09 | $16.07 | $16.45 | $16.07 | $16.26 | $16.19 | 6,660,050 |
| 2020-10-08 | $15.81 | $15.81 | $15.81 | $15.81 | $15.74 | 0 |
| 2020-10-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.74 | 0 |
| 2020-10-06 | $15.81 | $15.81 | $15.81 | $15.81 | $15.74 | 0 |
| 2020-10-05 | $15.81 | $15.81 | $15.81 | $15.81 | $15.74 | 0 |
| 2020-10-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.74 | 0 |
| 2020-10-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.74 | 0 |
| 2020-09-30 | $16.24 | $16.35 | $15.71 | $15.81 | $15.74 | 8,573,070 |
| 2020-09-29 | $16.22 | $16.46 | $16.05 | $16.15 | $16.08 | 8,379,710 |
| 2020-09-28 | $17.34 | $17.53 | $16.10 | $16.14 | $16.07 | 16,699,410 |
| 2020-09-25 | $17.95 | $18.19 | $17.29 | $17.37 | $17.30 | 13,873,960 |
| 2020-09-24 | $18.10 | $18.40 | $17.68 | $18.01 | $17.93 | 21,188,570 |
| 2020-09-23 | $18.02 | $18.54 | $17.58 | $17.96 | $17.88 | 24,135,350 |
| 2020-09-22 | $17.09 | $18.29 | $17.05 | $17.89 | $17.81 | 30,423,200 |
| 2020-09-21 | $16.95 | $17.53 | $16.75 | $17.29 | $17.22 | 14,567,990 |
| 2020-09-18 | $16.75 | $16.90 | $16.39 | $16.78 | $16.71 | 7,542,220 |
| 2020-09-17 | $16.57 | $16.97 | $16.28 | $16.70 | $16.63 | 8,388,900 |
| 2020-09-16 | $17.28 | $17.29 | $16.52 | $16.65 | $16.58 | 9,671,030 |
| 2020-09-15 | $17.58 | $17.70 | $17.01 | $17.28 | $17.21 | 10,824,290 |
| 2020-09-14 | $16.57 | $17.85 | $16.32 | $17.54 | $17.47 | 17,044,500 |
| 2020-09-11 | $16.01 | $16.68 | $16.01 | $16.43 | $16.36 | 9,382,210 |
| 2020-09-10 | $18.43 | $18.43 | $16.00 | $16.23 | $16.16 | 21,468,860 |
| 2020-09-09 | $17.67 | $18.49 | $17.27 | $18.27 | $18.19 | 25,216,270 |
| 2020-09-08 | $17.64 | $18.07 | $17.14 | $17.92 | $17.84 | 17,654,110 |
| 2020-09-07 | $18.00 | $18.29 | $17.60 | $17.68 | $17.60 | 24,073,360 |
| 2020-09-04 | $16.68 | $18.35 | $16.58 | $17.83 | $17.75 | 22,113,460 |
| 2020-09-03 | $17.43 | $17.85 | $16.91 | $17.10 | $17.03 | 14,233,790 |
| 2020-09-02 | $17.10 | $17.60 | $16.67 | $17.41 | $17.34 | 19,983,420 |
| 2020-09-01 | $16.49 | $16.91 | $16.35 | $16.91 | $16.84 | 9,657,170 |
| 2020-08-31 | $16.40 | $16.85 | $16.31 | $16.50 | $16.43 | 8,502,630 |
| 2020-08-28 | $16.34 | $16.39 | $16.05 | $16.37 | $16.30 | 8,940,960 |
| 2020-08-27 | $16.33 | $16.73 | $15.96 | $16.65 | $16.58 | 9,070,790 |
| 2020-08-26 | $16.76 | $16.95 | $16.30 | $16.36 | $16.29 | 14,139,680 |
| 2020-08-25 | $16.98 | $17.99 | $16.88 | $17.16 | $17.09 | 23,084,000 |
| 2020-08-24 | $16.05 | $16.75 | $15.80 | $16.50 | $16.43 | 10,918,430 |
| 2020-08-21 | $16.13 | $16.39 | $15.86 | $16.05 | $15.98 | 6,045,500 |
| 2020-08-20 | $15.90 | $16.16 | $15.73 | $15.88 | $15.81 | 4,203,450 |
| 2020-08-19 | $16.47 | $16.47 | $15.96 | $16.01 | $15.94 | 5,321,220 |
| 2020-08-18 | $16.23 | $16.59 | $16.23 | $16.39 | $16.32 | 7,846,970 |
| 2020-08-17 | $16.20 | $16.34 | $16.04 | $16.31 | $16.24 | 6,646,270 |
| 2020-08-14 | $15.80 | $16.03 | $15.71 | $16.01 | $15.94 | 3,847,050 |
| 2020-08-13 | $15.86 | $16.04 | $15.82 | $15.91 | $15.84 | 3,909,900 |
| 2020-08-12 | $15.76 | $15.95 | $15.39 | $15.93 | $15.86 | 7,237,710 |
| 2020-08-11 | $16.15 | $16.18 | $15.68 | $15.73 | $15.66 | 6,458,610 |
| 2020-08-10 | $16.00 | $16.30 | $15.95 | $16.13 | $16.06 | 5,426,330 |
| 2020-08-07 | $16.50 | $16.50 | $15.85 | $16.05 | $15.98 | 8,216,680 |
| 2020-08-06 | $16.67 | $16.69 | $16.23 | $16.49 | $16.42 | 9,059,800 |
| 2020-08-05 | $16.80 | $16.90 | $16.49 | $16.67 | $16.60 | 6,520,720 |
| 2020-08-04 | $16.66 | $17.03 | $16.56 | $16.61 | $16.54 | 7,273,830 |
| 2020-08-03 | $16.30 | $16.87 | $16.30 | $16.85 | $16.78 | 10,232,540 |
| 2020-07-31 | $16.16 | $16.43 | $16.08 | $16.29 | $16.22 | 7,050,980 |
| 2020-07-30 | $16.30 | $16.39 | $15.98 | $16.08 | $16.01 | 6,813,970 |
| 2020-07-29 | $15.80 | $16.30 | $15.76 | $16.30 | $16.23 | 6,930,950 |
| 2020-07-28 | $15.74 | $15.98 | $15.74 | $15.84 | $15.77 | 4,337,330 |
| 2020-07-27 | $15.87 | $16.05 | $15.20 | $15.69 | $15.62 | 6,280,260 |
| 2020-07-24 | $16.58 | $16.72 | $15.80 | $15.86 | $15.79 | 10,736,310 |
| 2020-07-23 | $16.80 | $16.88 | $16.20 | $16.58 | $16.51 | 10,100,930 |
| 2020-07-22 | $17.01 | $17.16 | $16.75 | $16.95 | $16.88 | 9,742,130 |
| 2020-07-21 | $16.87 | $17.11 | $16.71 | $17.04 | $16.97 | 9,258,320 |
| 2020-07-20 | $16.64 | $16.78 | $16.32 | $16.76 | $16.69 | 9,434,830 |
| 2020-07-17 | $16.76 | $16.95 | $16.19 | $16.36 | $16.29 | 11,820,710 |
| 2020-07-16 | $17.95 | $17.98 | $16.51 | $16.66 | $16.59 | 15,768,460 |
| 2020-07-15 | $18.93 | $19.04 | $17.66 | $17.70 | $17.62 | 18,124,630 |
| 2020-07-14 | $19.29 | $19.55 | $18.51 | $18.84 | $18.76 | 17,724,960 |
| 2020-07-13 | $18.63 | $19.38 | $18.60 | $19.38 | $19.30 | 19,999,290 |
| 2020-07-10 | $19.30 | $19.41 | $18.71 | $18.78 | $18.70 | 20,953,150 |
| 2020-07-09 | $18.75 | $19.43 | $18.75 | $19.24 | $19.16 | 25,142,590 |
| 2020-07-08 | $18.44 | $18.86 | $18.41 | $18.72 | $18.64 | 17,026,100 |
| 2020-07-07 | $18.60 | $19.02 | $18.26 | $18.40 | $18.32 | 25,587,910 |
| 2020-07-06 | $17.81 | $18.36 | $17.56 | $18.24 | $18.16 | 21,774,590 |
| 2020-07-03 | $17.52 | $17.62 | $17.18 | $17.36 | $17.29 | 12,470,330 |
| 2020-07-02 | $17.11 | $17.49 | $16.88 | $17.35 | $17.28 | 13,203,790 |
| 2020-07-01 | $17.28 | $17.44 | $16.92 | $17.11 | $17.04 | 14,337,180 |
| 2020-06-30 | $16.80 | $17.45 | $16.75 | $17.14 | $17.07 | 18,341,770 |
| 2020-06-29 | $16.69 | $16.79 | $16.48 | $16.58 | $16.51 | 7,430,180 |
| 2020-06-26 | $16.68 | $16.68 | $16.68 | $16.68 | $16.61 | 0 |
| 2020-06-25 | $16.68 | $16.68 | $16.68 | $16.68 | $16.61 | 0 |
| 2020-06-24 | $16.66 | $16.83 | $16.63 | $16.68 | $16.61 | 5,857,480 |
| 2020-06-23 | $16.80 | $16.85 | $16.55 | $16.66 | $16.59 | 7,605,630 |
| 2020-06-22 | $17.00 | $17.00 | $16.67 | $16.82 | $16.75 | 11,497,040 |
| 2020-06-19 | $17.08 | $17.08 | $16.68 | $16.74 | $16.67 | 10,410,740 |
| 2020-06-18 | $16.37 | $16.87 | $16.22 | $16.85 | $16.78 | 16,579,280 |
| 2020-06-17 | $16.48 | $16.56 | $16.18 | $16.35 | $16.28 | 7,731,160 |
| 2020-06-16 | $16.40 | $16.49 | $16.16 | $16.40 | $16.33 | 11,118,340 |
| 2020-06-15 | $15.85 | $16.14 | $15.72 | $15.81 | $15.74 | 6,528,540 |
| 2020-06-12 | $15.71 | $15.97 | $15.62 | $15.84 | $15.77 | 7,220,910 |
| 2020-06-11 | $16.19 | $16.36 | $16.07 | $16.18 | $16.11 | 7,520,030 |
| 2020-06-10 | $16.48 | $16.49 | $16.06 | $16.15 | $16.08 | 7,759,820 |
| 2020-06-09 | $16.53 | $16.68 | $16.37 | $16.48 | $16.41 | 10,213,420 |
| 2020-06-08 | $16.10 | $17.30 | $16.10 | $16.70 | $16.63 | 20,724,480 |
| 2020-06-05 | $16.00 | $16.16 | $15.76 | $15.88 | $15.81 | 6,011,110 |
| 2020-06-04 | $16.25 | $16.31 | $15.91 | $15.95 | $15.88 | 7,233,270 |
| 2020-06-03 | $16.30 | $16.63 | $15.91 | $16.20 | $16.13 | 13,392,360 |
| 2020-06-02 | $16.18 | $16.25 | $15.96 | $16.15 | $16.08 | 9,142,680 |
| 2020-06-01 | $15.35 | $16.12 | $15.23 | $16.00 | $15.93 | 10,556,420 |
| 2020-05-29 | $15.28 | $15.45 | $15.12 | $15.14 | $15.08 | 5,876,500 |
| 2020-05-28 | $15.48 | $15.60 | $15.08 | $15.37 | $15.30 | 5,997,820 |
| 2020-05-27 | $15.83 | $15.93 | $15.48 | $15.52 | $15.45 | 5,148,320 |
| 2020-05-26 | $15.35 | $15.79 | $15.33 | $15.78 | $15.71 | 4,807,930 |
| 2020-05-25 | $15.76 | $15.80 | $15.25 | $15.26 | $15.20 | 5,965,940 |
| 2020-05-22 | $15.90 | $16.04 | $15.57 | $15.69 | $15.62 | 6,012,630 |
| 2020-05-21 | $16.51 | $16.57 | $15.85 | $15.90 | $15.83 | 7,918,060 |
| 2020-05-20 | $16.81 | $16.84 | $16.35 | $16.41 | $16.34 | 7,597,530 |
| 2020-05-19 | $16.92 | $17.17 | $16.64 | $16.83 | $16.76 | 7,804,650 |
| 2020-05-18 | $17.18 | $17.30 | $16.51 | $16.73 | $16.66 | 11,124,220 |
| 2020-05-15 | $17.22 | $17.47 | $17.13 | $17.16 | $17.09 | 7,747,450 |
| 2020-05-14 | $17.30 | $17.45 | $17.14 | $17.18 | $17.11 | 7,020,720 |
| 2020-05-13 | $17.46 | $17.56 | $17.32 | $17.39 | $17.28 | 6,292,540 |
| 2020-05-12 | $17.58 | $17.67 | $17.18 | $17.57 | $17.45 | 12,472,740 |
| 2020-05-11 | $17.34 | $17.50 | $17.20 | $17.48 | $17.37 | 10,995,270 |
| 2020-05-08 | $17.50 | $17.50 | $17.11 | $17.19 | $17.08 | 11,794,050 |
| 2020-05-07 | $17.30 | $17.67 | $16.91 | $17.11 | $17.00 | 16,481,010 |
| 2020-05-06 | $16.13 | $16.87 | $16.05 | $16.87 | $16.76 | 11,253,700 |
| 2020-05-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.12 | 0 |
| 2020-05-04 | $16.23 | $16.23 | $16.23 | $16.23 | $16.12 | 0 |
| 2020-05-01 | $16.23 | $16.23 | $16.23 | $16.23 | $16.12 | 0 |
| 2020-04-30 | $15.65 | $16.35 | $15.62 | $16.23 | $16.12 | 10,567,720 |
| 2020-04-29 | $15.56 | $15.88 | $15.56 | $15.56 | $15.46 | 5,604,270 |
| 2020-04-28 | $15.95 | $16.12 | $15.00 | $15.70 | $15.60 | 9,297,580 |
| 2020-04-27 | $16.01 | $16.22 | $15.81 | $16.07 | $15.96 | 6,991,160 |
| 2020-04-24 | $16.48 | $16.74 | $15.92 | $16.00 | $15.89 | 9,492,000 |
| 2020-04-23 | $16.93 | $16.96 | $16.45 | $16.48 | $16.37 | 8,410,260 |
| 2020-04-22 | $16.70 | $16.95 | $16.66 | $16.91 | $16.80 | 6,427,220 |
| 2020-04-21 | $16.96 | $17.09 | $16.62 | $16.86 | $16.75 | 9,333,550 |
| 2020-04-20 | $17.10 | $17.24 | $16.91 | $17.12 | $17.01 | 8,068,610 |
| 2020-04-17 | $17.35 | $17.53 | $17.03 | $17.08 | $16.97 | 11,878,230 |
| 2020-04-16 | $17.10 | $17.34 | $16.87 | $17.16 | $17.05 | 8,240,360 |
| 2020-04-15 | $17.40 | $17.58 | $17.18 | $17.31 | $17.20 | 10,925,380 |
| 2020-04-14 | $17.14 | $17.30 | $16.97 | $17.30 | $17.19 | 7,174,190 |
| 2020-04-13 | $17.08 | $17.08 | $16.60 | $16.84 | $16.73 | 6,195,950 |
| 2020-04-10 | $17.87 | $17.87 | $16.91 | $17.11 | $17.00 | 10,235,900 |
| 2020-04-09 | $17.74 | $17.88 | $17.58 | $17.82 | $17.70 | 10,363,530 |
| 2020-04-08 | $17.28 | $17.85 | $17.22 | $17.60 | $17.48 | 11,886,120 |
| 2020-04-07 | $17.36 | $17.45 | $17.22 | $17.41 | $17.30 | 11,117,000 |
| 2020-04-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.77 | 0 |
| 2020-04-03 | $17.30 | $17.31 | $16.78 | $16.88 | $16.77 | 9,220,680 |
| 2020-04-02 | $16.49 | $17.20 | $16.41 | $17.20 | $17.09 | 13,127,960 |
| 2020-04-01 | $16.54 | $16.99 | $16.40 | $16.49 | $16.38 | 10,621,820 |
| 2020-03-31 | $17.10 | $17.18 | $16.56 | $16.56 | $16.45 | 9,737,630 |
| 2020-03-30 | $17.55 | $17.55 | $16.56 | $16.87 | $16.76 | 13,710,460 |
| 2020-03-27 | $18.82 | $18.85 | $17.97 | $17.98 | $17.86 | 10,451,800 |
| 2020-03-26 | $18.92 | $19.01 | $18.44 | $18.45 | $18.33 | 11,209,540 |
| 2020-03-25 | $19.38 | $19.45 | $18.94 | $19.12 | $18.99 | 14,819,360 |
| 2020-03-24 | $18.81 | $19.03 | $18.11 | $18.83 | $18.71 | 14,782,400 |
| 2020-03-23 | $18.20 | $19.20 | $18.05 | $18.33 | $18.21 | 15,076,820 |
| 2020-03-20 | $18.75 | $18.90 | $18.34 | $18.70 | $18.58 | 12,918,780 |
| 2020-03-19 | $17.98 | $18.76 | $17.58 | $18.49 | $18.37 | 16,663,240 |
| 2020-03-18 | $19.08 | $19.26 | $17.88 | $17.90 | $17.78 | 17,283,380 |
| 2020-03-17 | $19.60 | $19.78 | $17.72 | $18.80 | $18.68 | 18,056,520 |
| 2020-03-16 | $21.11 | $21.25 | $18.87 | $18.97 | $18.85 | 26,178,170 |
| 2020-03-13 | $19.98 | $21.48 | $19.70 | $20.83 | $20.69 | 23,186,470 |
| 2020-03-12 | $21.08 | $21.60 | $20.90 | $21.23 | $21.09 | 22,120,420 |
| 2020-03-11 | $22.00 | $22.57 | $21.37 | $21.49 | $21.35 | 37,246,850 |
| 2020-03-10 | $20.00 | $21.94 | $19.61 | $21.76 | $21.62 | 37,415,700 |
| 2020-03-09 | $20.11 | $21.50 | $19.82 | $20.40 | $20.27 | 27,643,080 |
| 2020-03-06 | $20.70 | $20.90 | $20.35 | $20.49 | $20.36 | 17,576,390 |
| 2020-03-05 | $21.60 | $21.87 | $20.80 | $21.02 | $20.88 | 24,965,360 |
| 2020-03-04 | $20.71 | $21.35 | $20.33 | $20.86 | $20.72 | 23,321,530 |
| 2020-03-03 | $21.57 | $21.89 | $20.68 | $21.10 | $20.96 | 39,794,670 |
| 2020-03-02 | $20.26 | $21.31 | $19.23 | $20.84 | $20.70 | 44,326,510 |
| 2020-02-28 | $21.11 | $21.50 | $20.07 | $20.11 | $19.98 | 37,672,830 |
| 2020-02-27 | $22.65 | $23.14 | $21.51 | $22.30 | $22.15 | 39,471,720 |
| 2020-02-26 | $24.07 | $24.50 | $22.51 | $22.61 | $22.46 | 58,630,910 |
| 2020-02-25 | $23.60 | $25.90 | $22.46 | $25.01 | $24.85 | 82,071,320 |
| 2020-02-24 | $22.14 | $23.57 | $22.03 | $23.57 | $23.42 | 64,535,420 |
| 2020-02-21 | $21.30 | $21.87 | $21.00 | $21.43 | $21.29 | 40,917,550 |
| 2020-02-20 | $20.70 | $21.10 | $20.30 | $20.92 | $20.78 | 29,864,900 |
| 2020-02-19 | $20.35 | $21.45 | $20.21 | $20.61 | $20.47 | 39,212,380 |
| 2020-02-18 | $20.00 | $20.76 | $19.75 | $20.56 | $20.42 | 37,111,710 |
| 2020-02-17 | $19.32 | $19.96 | $19.13 | $19.96 | $19.83 | 31,583,470 |
| 2020-02-14 | $18.75 | $19.28 | $18.70 | $19.03 | $18.90 | 19,372,590 |
| 2020-02-13 | $18.96 | $19.33 | $18.76 | $18.84 | $18.72 | 19,175,960 |
| 2020-02-12 | $18.50 | $19.16 | $18.50 | $19.13 | $19.00 | 19,716,520 |
| 2020-02-11 | $19.03 | $19.80 | $18.80 | $18.80 | $18.68 | 28,442,790 |
| 2020-02-10 | $17.96 | $18.36 | $17.80 | $18.30 | $18.18 | 17,173,860 |
| 2020-02-07 | $17.50 | $18.46 | $17.31 | $18.10 | $17.98 | 23,050,930 |
| 2020-02-06 | $17.35 | $17.75 | $17.05 | $17.56 | $17.44 | 18,526,570 |
| 2020-02-05 | $16.95 | $17.76 | $16.95 | $17.29 | $17.18 | 21,804,410 |
| 2020-02-04 | $15.80 | $17.29 | $15.80 | $16.85 | $16.74 | 26,220,310 |
| 2020-02-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.43 | 1,970,300 |
| 2020-01-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.37 | 0 |
| 2020-01-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.37 | 0 |
| 2020-01-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.37 | 0 |
| 2020-01-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.37 | 0 |
| 2020-01-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.37 | 0 |
| 2020-01-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.37 | 0 |
| 2020-01-23 | $19.00 | $20.28 | $19.00 | $19.50 | $19.37 | 35,019,900 |
| 2020-01-22 | $20.75 | $21.22 | $20.20 | $21.02 | $20.88 | 25,761,100 |
| 2020-01-21 | $22.13 | $22.13 | $20.89 | $21.13 | $20.99 | 30,870,360 |
| 2020-01-20 | $21.33 | $22.12 | $21.23 | $22.03 | $21.89 | 30,650,090 |
| 2020-01-17 | $21.53 | $21.65 | $21.31 | $21.37 | $21.23 | 15,424,160 |
| 2020-01-16 | $21.76 | $21.76 | $21.31 | $21.55 | $21.41 | 16,206,590 |
| 2020-01-15 | $21.46 | $21.81 | $21.40 | $21.70 | $21.56 | 18,562,690 |
| 2020-01-14 | $21.99 | $22.00 | $21.40 | $21.60 | $21.46 | 29,912,450 |
| 2020-01-13 | $21.66 | $22.09 | $21.40 | $22.06 | $21.92 | 37,073,310 |
| 2020-01-10 | $20.45 | $22.20 | $20.45 | $21.56 | $21.42 | 51,448,110 |
| 2020-01-09 | $20.11 | $20.42 | $20.08 | $20.42 | $20.29 | 22,883,010 |
| 2020-01-08 | $20.89 | $20.89 | $19.74 | $19.95 | $19.82 | 39,470,240 |
| 2020-01-07 | $21.14 | $21.29 | $20.78 | $21.00 | $20.86 | 20,888,040 |
| 2020-01-06 | $20.80 | $21.25 | $20.59 | $21.14 | $21.00 | 21,236,930 |
| 2020-01-03 | $21.10 | $21.38 | $20.79 | $21.01 | $20.87 | 18,245,380 |
| 2020-01-02 | $20.86 | $21.19 | $20.55 | $21.01 | $20.87 | 23,543,760 |
| 2020-01-01 | $20.46 | $20.46 | $20.46 | $20.46 | $20.33 | 0 |
| 2019-12-31 | $21.03 | $21.27 | $20.39 | $20.46 | $20.33 | 21,330,270 |
| 2019-12-30 | $21.23 | $21.49 | $20.80 | $21.08 | $20.94 | 17,562,350 |
| 2019-12-27 | $21.76 | $22.02 | $21.15 | $21.17 | $21.03 | 17,810,920 |
| 2019-12-26 | $21.80 | $21.96 | $21.22 | $21.69 | $21.55 | 18,301,570 |
| 2019-12-25 | $21.44 | $21.98 | $21.21 | $21.60 | $21.46 | 22,351,630 |
| 2019-12-24 | $20.99 | $21.33 | $20.85 | $21.17 | $21.03 | 15,992,350 |
| 2019-12-23 | $22.37 | $22.37 | $20.76 | $20.80 | $20.66 | 30,253,140 |
| 2019-12-20 | $22.80 | $23.06 | $22.37 | $22.65 | $22.50 | 24,973,260 |
| 2019-12-19 | $22.69 | $22.95 | $22.18 | $22.87 | $22.72 | 28,581,190 |
| 2019-12-18 | $22.65 | $23.19 | $22.42 | $22.52 | $22.37 | 34,303,610 |
| 2019-12-17 | $22.20 | $23.38 | $22.20 | $22.52 | $22.37 | 45,649,790 |
| 2019-12-16 | $21.14 | $22.18 | $21.00 | $22.07 | $21.93 | 35,511,520 |
| 2019-12-13 | $21.27 | $21.30 | $20.70 | $21.08 | $20.94 | 20,600,830 |
| 2019-12-12 | $21.10 | $21.49 | $20.81 | $20.90 | $20.76 | 26,702,470 |
| 2019-12-11 | $21.31 | $21.76 | $20.78 | $20.80 | $20.66 | 36,655,370 |
| 2019-12-10 | $19.92 | $20.57 | $19.86 | $20.43 | $20.30 | 22,885,850 |
| 2019-12-09 | $20.40 | $20.59 | $19.94 | $20.15 | $20.02 | 20,047,530 |
| 2019-12-06 | $20.20 | $20.42 | $19.80 | $20.27 | $20.14 | 25,468,740 |
| 2019-12-05 | $19.49 | $20.28 | $19.20 | $19.96 | $19.83 | 33,571,550 |
| 2019-12-04 | $19.40 | $19.65 | $19.13 | $19.28 | $19.15 | 14,204,120 |
| 2019-12-03 | $19.48 | $19.70 | $19.12 | $19.60 | $19.47 | 14,040,240 |
| 2019-12-02 | $19.42 | $19.80 | $19.30 | $19.64 | $19.51 | 15,896,420 |
| 2019-11-29 | $19.20 | $19.53 | $19.02 | $19.35 | $19.22 | 11,855,860 |
| 2019-11-28 | $19.68 | $19.68 | $18.99 | $19.22 | $19.09 | 12,719,850 |
| 2019-11-27 | $18.77 | $19.45 | $18.71 | $19.35 | $19.22 | 17,741,170 |
| 2019-11-26 | $19.38 | $19.65 | $18.79 | $18.87 | $18.75 | 19,321,100 |
| 2019-11-25 | $21.48 | $21.48 | $19.24 | $19.30 | $19.17 | 33,804,890 |
| 2019-11-22 | $22.51 | $22.83 | $21.01 | $21.38 | $21.24 | 35,937,330 |
| 2019-11-21 | $22.39 | $22.70 | $22.00 | $22.53 | $22.38 | 22,174,420 |
| 2019-11-20 | $22.50 | $22.70 | $22.13 | $22.40 | $22.25 | 26,537,030 |
| 2019-11-19 | $21.78 | $22.81 | $21.49 | $22.64 | $22.49 | 31,647,870 |
| 2019-11-18 | $21.50 | $22.03 | $21.41 | $21.67 | $21.53 | 17,828,950 |
| 2019-11-15 | $23.08 | $23.20 | $21.70 | $21.77 | $21.63 | 37,717,320 |
| 2019-11-14 | $23.11 | $23.55 | $22.85 | $22.99 | $22.84 | 31,858,360 |
| 2019-11-13 | $23.20 | $23.44 | $22.80 | $23.20 | $23.05 | 31,809,990 |
| 2019-11-12 | $22.61 | $23.47 | $22.07 | $23.40 | $23.25 | 40,210,340 |
| 2019-11-11 | $22.00 | $23.20 | $21.85 | $22.76 | $22.61 | 45,146,000 |
| 2019-11-08 | $21.58 | $22.78 | $21.57 | $22.34 | $22.19 | 45,383,210 |
| 2019-11-07 | $21.20 | $21.65 | $21.03 | $21.38 | $21.24 | 15,917,570 |
| 2019-11-06 | $21.66 | $22.10 | $21.27 | $21.40 | $21.26 | 23,457,080 |
| 2019-11-05 | $21.16 | $22.20 | $20.70 | $21.90 | $21.76 | 36,600,920 |
| 2019-11-04 | $21.24 | $21.63 | $20.90 | $21.14 | $21.00 | 25,723,090 |
| 2019-11-01 | $20.67 | $21.35 | $20.27 | $21.22 | $21.08 | 18,873,310 |
| 2019-10-31 | $21.14 | $21.55 | $20.75 | $20.77 | $20.63 | 22,789,940 |
| 2019-10-30 | $20.50 | $21.24 | $20.39 | $20.94 | $20.80 | 19,939,390 |
| 2019-10-29 | $22.02 | $22.08 | $20.70 | $20.73 | $20.59 | 37,475,070 |
| 2019-10-28 | $21.52 | $22.50 | $21.50 | $22.20 | $22.05 | 30,855,860 |
| 2019-10-25 | $21.60 | $22.19 | $20.87 | $21.92 | $21.78 | 30,158,950 |
| 2019-10-24 | $22.04 | $22.49 | $21.54 | $21.73 | $21.59 | 27,572,180 |
| 2019-10-23 | $21.63 | $22.85 | $21.47 | $22.29 | $22.14 | 45,876,060 |
| 2019-10-22 | $21.25 | $21.60 | $21.08 | $21.44 | $21.30 | 25,615,510 |
| 2019-10-21 | $21.22 | $21.34 | $20.67 | $21.30 | $21.16 | 25,510,170 |
| 2019-10-18 | $21.85 | $22.09 | $20.67 | $21.13 | $20.99 | 45,517,160 |
| 2019-10-17 | $22.00 | $22.39 | $21.62 | $21.62 | $21.48 | 39,694,840 |
| 2019-10-16 | $22.00 | $23.22 | $22.00 | $22.12 | $21.97 | 80,461,370 |
| 2019-10-15 | $24.44 | $24.44 | $24.44 | $24.44 | $24.28 | 5,556,700 |
| 2019-10-14 | $27.24 | $27.98 | $26.58 | $27.16 | $26.98 | 53,437,900 |
| 2019-10-11 | $27.05 | $28.09 | $26.65 | $26.92 | $26.74 | 49,595,240 |
| 2019-10-10 | $26.30 | $27.97 | $26.00 | $27.50 | $27.32 | 67,006,540 |
| 2019-10-09 | $23.00 | $25.73 | $22.71 | $25.73 | $25.56 | 46,042,150 |
| 2019-10-08 | $24.30 | $24.95 | $22.87 | $23.39 | $23.24 | 42,449,980 |
| 2019-10-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.70 | 0 |
| 2019-10-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.70 | 0 |
| 2019-10-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.70 | 0 |
| 2019-10-02 | $24.86 | $24.86 | $24.86 | $24.86 | $24.70 | 0 |
| 2019-10-01 | $24.86 | $24.86 | $24.86 | $24.86 | $24.70 | 0 |
| 2019-09-30 | $24.20 | $25.74 | $23.13 | $24.86 | $24.70 | 52,690,030 |
| 2019-09-27 | $22.99 | $24.48 | $22.52 | $24.30 | $24.14 | 50,304,690 |
| 2019-09-26 | $24.04 | $24.44 | $22.50 | $22.50 | $22.35 | 55,142,930 |
| 2019-09-25 | $23.78 | $25.48 | $22.82 | $24.77 | $24.61 | 69,742,760 |
| 2019-09-24 | $22.88 | $24.50 | $22.45 | $23.63 | $23.47 | 72,457,730 |
| 2019-09-23 | $20.30 | $22.33 | $19.80 | $22.33 | $22.18 | 70,056,110 |
| 2019-09-20 | $22.19 | $22.19 | $20.18 | $20.30 | $20.17 | 45,164,850 |
| 2019-09-19 | $20.06 | $20.44 | $19.65 | $20.20 | $20.07 | 28,921,110 |
| 2019-09-18 | $20.62 | $21.18 | $20.16 | $20.16 | $20.03 | 25,474,110 |
| 2019-09-17 | $20.78 | $21.08 | $19.97 | $20.67 | $20.53 | 25,987,400 |
| 2019-09-16 | $20.49 | $21.15 | $19.82 | $21.12 | $20.98 | 28,947,960 |
| 2019-09-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.56 | 0 |
| 2019-09-12 | $20.75 | $21.30 | $20.39 | $20.70 | $20.56 | 31,568,800 |
| 2019-09-11 | $20.21 | $20.87 | $19.79 | $20.85 | $20.71 | 35,162,400 |
| 2019-09-10 | $20.46 | $20.80 | $19.81 | $20.13 | $20.00 | 31,454,420 |
| 2019-09-09 | $19.39 | $20.95 | $18.90 | $20.67 | $20.53 | 46,385,600 |
| 2019-09-06 | $18.96 | $19.31 | $18.47 | $19.10 | $18.97 | 26,936,450 |
| 2019-09-05 | $18.96 | $19.51 | $18.62 | $18.74 | $18.62 | 37,422,640 |
| 2019-09-04 | $18.41 | $18.86 | $18.15 | $18.75 | $18.63 | 25,851,850 |
| 2019-09-03 | $17.78 | $18.50 | $17.65 | $18.39 | $18.27 | 24,182,960 |
| 2019-09-02 | $17.35 | $17.92 | $17.09 | $17.72 | $17.60 | 21,382,860 |
| 2019-08-30 | $18.62 | $18.84 | $17.08 | $17.30 | $17.19 | 35,276,940 |
| 2019-08-29 | $18.40 | $18.86 | $18.23 | $18.62 | $18.50 | 20,490,460 |
| 2019-08-28 | $18.43 | $18.57 | $18.18 | $18.29 | $18.17 | 16,002,170 |
| 2019-08-27 | $18.82 | $19.08 | $18.33 | $18.62 | $18.50 | 28,840,160 |
| 2019-08-26 | $18.52 | $18.89 | $18.25 | $18.64 | $18.52 | 23,771,840 |
| 2019-08-23 | $19.49 | $19.49 | $18.63 | $18.98 | $18.86 | 28,465,870 |
| 2019-08-22 | $19.25 | $19.75 | $18.81 | $19.49 | $19.36 | 36,790,640 |
| 2019-08-21 | $18.60 | $19.64 | $18.36 | $19.02 | $18.90 | 44,192,850 |
| 2019-08-20 | $18.58 | $18.96 | $18.00 | $18.81 | $18.69 | 44,129,140 |
| 2019-08-19 | $17.58 | $18.46 | $17.41 | $18.22 | $18.10 | 37,533,820 |
| 2019-08-16 | $17.41 | $17.75 | $17.14 | $17.20 | $17.09 | 24,964,380 |
| 2019-08-15 | $16.56 | $17.60 | $16.50 | $17.46 | $17.35 | 26,364,540 |
| 2019-08-14 | $18.30 | $18.37 | $17.05 | $17.22 | $17.11 | 45,742,670 |
| 2019-08-13 | $17.73 | $18.21 | $17.54 | $17.90 | $17.78 | 33,126,450 |
| 2019-08-12 | $16.70 | $18.13 | $16.62 | $18.08 | $17.96 | 43,846,980 |
| 2019-08-09 | $17.37 | $17.98 | $17.00 | $17.07 | $16.96 | 37,308,090 |
| 2019-08-08 | $16.80 | $17.30 | $16.44 | $17.02 | $16.91 | 25,340,470 |
| 2019-08-07 | $17.43 | $17.44 | $16.56 | $16.58 | $16.47 | 24,996,130 |
| 2019-08-06 | $16.30 | $17.46 | $16.30 | $17.32 | $17.21 | 32,983,210 |
| 2019-08-05 | $17.40 | $18.09 | $17.11 | $17.11 | $17.00 | 29,271,270 |
| 2019-08-02 | $17.21 | $18.08 | $17.10 | $17.48 | $17.37 | 33,529,530 |
| 2019-08-01 | $16.92 | $17.85 | $16.81 | $17.76 | $17.64 | 32,465,520 |
| 2019-07-31 | $16.98 | $17.40 | $16.86 | $17.07 | $16.96 | 27,236,490 |
| 2019-07-30 | $17.03 | $17.46 | $16.87 | $17.07 | $16.96 | 24,666,770 |
| 2019-07-29 | $16.94 | $17.55 | $16.86 | $17.18 | $17.07 | 33,657,030 |
| 2019-07-26 | $16.44 | $16.66 | $16.01 | $16.49 | $16.38 | 25,362,470 |
| 2019-07-25 | $16.02 | $16.55 | $15.88 | $16.17 | $16.06 | 24,706,160 |
| 2019-07-24 | $15.67 | $16.20 | $15.55 | $16.00 | $15.89 | 25,304,390 |
| 2019-07-23 | $15.14 | $15.53 | $15.01 | $15.50 | $15.40 | 13,192,800 |
| 2019-07-22 | $15.64 | $15.67 | $14.78 | $14.95 | $14.85 | 12,132,460 |
| 2019-07-19 | $15.64 | $15.87 | $15.46 | $15.60 | $15.50 | 10,756,820 |
| 2019-07-18 | $15.80 | $15.84 | $15.45 | $15.49 | $15.39 | 11,475,540 |
| 2019-07-17 | $15.90 | $16.10 | $15.77 | $15.97 | $15.87 | 13,804,660 |
| 2019-07-16 | $15.71 | $16.33 | $15.71 | $16.01 | $15.90 | 22,188,460 |
| 2019-07-15 | $15.18 | $15.98 | $15.11 | $15.82 | $15.72 | 20,390,150 |
| 2019-07-12 | $15.50 | $15.68 | $15.32 | $15.41 | $15.31 | 11,694,100 |
| 2019-07-11 | $15.50 | $15.74 | $15.22 | $15.64 | $15.54 | 21,705,090 |
| 2019-07-10 | $15.28 | $15.42 | $14.91 | $15.22 | $15.12 | 12,307,690 |
| 2019-07-09 | $14.88 | $15.37 | $14.60 | $15.18 | $15.08 | 17,633,220 |
| 2019-07-08 | $15.70 | $15.86 | $14.80 | $14.91 | $14.81 | 19,305,480 |
| 2019-07-05 | $15.87 | $16.18 | $15.60 | $15.94 | $15.84 | 15,735,410 |
| 2019-07-04 | $15.75 | $15.90 | $15.45 | $15.90 | $15.80 | 17,201,780 |
| 2019-07-03 | $15.93 | $15.93 | $15.36 | $15.58 | $15.48 | 21,817,500 |
| 2019-07-02 | $16.20 | $16.52 | $15.85 | $15.92 | $15.82 | 29,239,070 |
| 2019-07-01 | $16.32 | $16.66 | $15.72 | $15.80 | $15.70 | 31,884,380 |
| 2019-06-28 | $15.45 | $15.64 | $15.02 | $15.50 | $15.40 | 23,426,400 |
| 2019-06-27 | $14.90 | $15.85 | $14.89 | $15.75 | $15.65 | 35,748,380 |
| 2019-06-26 | $14.29 | $15.62 | $14.15 | $14.88 | $14.78 | 33,356,980 |
| 2019-06-25 | $14.07 | $14.45 | $13.76 | $14.40 | $14.31 | 17,232,110 |
| 2019-06-24 | $14.32 | $14.39 | $13.83 | $14.04 | $13.95 | 13,725,350 |
| 2019-06-21 | $14.49 | $14.59 | $14.05 | $14.37 | $14.28 | 20,554,140 |
| 2019-06-20 | $13.75 | $14.28 | $13.69 | $14.22 | $14.13 | 17,586,840 |
| 2019-06-19 | $14.17 | $14.26 | $13.76 | $13.86 | $13.77 | 19,578,450 |
| 2019-06-18 | $13.61 | $13.71 | $13.32 | $13.58 | $13.49 | 9,197,930 |
| 2019-06-17 | $13.88 | $13.89 | $13.42 | $13.55 | $13.46 | 12,914,970 |
| 2019-06-14 | $14.13 | $14.45 | $13.56 | $13.74 | $13.65 | 19,228,270 |
| 2019-06-13 | $13.95 | $14.73 | $13.95 | $14.30 | $14.21 | 23,247,420 |
| 2019-06-12 | $13.86 | $14.43 | $13.74 | $14.07 | $13.98 | 29,265,510 |
| 2019-06-11 | $13.42 | $14.14 | $13.23 | $14.05 | $13.96 | 36,028,500 |
| 2019-06-10 | $12.58 | $13.83 | $12.56 | $13.60 | $13.51 | 38,090,010 |
| 2019-06-07 | $12.57 | $12.57 | $12.57 | $12.57 | $12.49 | 0 |
| 2019-06-06 | $13.67 | $13.67 | $12.55 | $12.57 | $12.49 | 20,849,280 |
| 2019-06-05 | $13.35 | $13.80 | $13.05 | $13.56 | $13.47 | 24,518,000 |
| 2019-06-04 | $13.80 | $13.88 | $12.90 | $13.17 | $13.08 | 29,053,690 |
| 2019-06-03 | $12.99 | $13.95 | $12.66 | $13.46 | $13.37 | 24,920,940 |
| 2019-05-31 | $13.15 | $13.41 | $13.02 | $13.06 | $12.97 | 14,864,760 |
| 2019-05-30 | $13.37 | $13.38 | $12.73 | $13.22 | $13.13 | 21,492,050 |
| 2019-05-29 | $12.58 | $13.57 | $12.58 | $13.25 | $13.16 | 24,451,960 |
| 2019-05-28 | $12.57 | $12.85 | $12.57 | $12.65 | $12.54 | 14,421,490 |
| 2019-05-27 | $11.99 | $12.57 | $11.89 | $12.51 | $12.40 | 13,320,860 |
| 2019-05-24 | $12.28 | $12.44 | $11.85 | $11.90 | $11.80 | 12,968,130 |
| 2019-05-23 | $13.00 | $13.00 | $12.14 | $12.32 | $12.21 | 25,255,880 |
| 2019-05-22 | $13.40 | $13.90 | $13.10 | $13.30 | $13.18 | 25,852,640 |
| 2019-05-21 | $13.13 | $13.64 | $12.71 | $13.30 | $13.18 | 23,325,550 |
| 2019-05-20 | $12.67 | $13.32 | $12.63 | $13.18 | $13.06 | 18,798,950 |
| 2019-05-17 | $13.41 | $13.77 | $12.64 | $12.90 | $12.79 | 22,425,910 |
| 2019-05-16 | $13.30 | $13.40 | $12.91 | $13.08 | $12.96 | 15,951,130 |
| 2019-05-15 | $13.39 | $13.62 | $13.11 | $13.45 | $13.33 | 19,275,360 |
| 2019-05-14 | $12.60 | $13.32 | $12.53 | $13.04 | $12.93 | 17,654,410 |
| 2019-05-13 | $12.83 | $13.05 | $12.56 | $12.88 | $12.77 | 14,784,110 |
| 2019-05-10 | $12.65 | $13.22 | $12.00 | $13.08 | $12.96 | 23,570,670 |
| 2019-05-09 | $12.49 | $12.86 | $12.30 | $12.36 | $12.25 | 14,318,960 |
| 2019-05-08 | $12.07 | $13.13 | $12.07 | $12.57 | $12.46 | 17,272,440 |
| 2019-05-07 | $13.21 | $13.59 | $12.31 | $12.82 | $12.71 | 23,407,730 |
| 2019-05-06 | $13.79 | $14.13 | $13.43 | $13.43 | $13.31 | 11,487,400 |
| 2019-05-03 | $14.92 | $14.92 | $14.92 | $14.92 | $14.79 | 0 |
| 2019-05-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.79 | 0 |
| 2019-05-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.79 | 0 |
| 2019-04-30 | $14.81 | $15.17 | $14.70 | $14.92 | $14.79 | 13,215,620 |
| 2019-04-29 | $15.81 | $15.98 | $14.60 | $14.75 | $14.62 | 22,482,560 |
| 2019-04-26 | $15.70 | $16.40 | $15.58 | $15.86 | $15.72 | 18,082,730 |
| 2019-04-25 | $16.50 | $17.24 | $15.83 | $16.04 | $15.90 | 24,804,560 |
| 2019-04-24 | $16.56 | $16.98 | $16.08 | $16.82 | $16.67 | 21,779,320 |
| 2019-04-23 | $17.50 | $17.89 | $16.69 | $16.92 | $16.77 | 23,701,500 |
| 2019-04-22 | $17.10 | $18.30 | $17.08 | $17.38 | $17.23 | 31,528,980 |
| 2019-04-19 | $17.27 | $17.73 | $16.50 | $17.13 | $16.98 | 33,988,600 |
| 2019-04-18 | $17.00 | $18.50 | $16.71 | $17.59 | $17.43 | 46,178,780 |
| 2019-04-17 | $18.32 | $19.18 | $17.52 | $17.56 | $17.41 | 66,568,750 |
| 2019-04-16 | $16.80 | $18.03 | $15.80 | $18.03 | $17.87 | 65,635,020 |
| 2019-04-15 | $15.44 | $16.39 | $15.40 | $16.39 | $16.25 | 14,542,200 |
| 2019-04-12 | $15.60 | $15.86 | $14.83 | $14.90 | $14.77 | 20,899,430 |
| 2019-04-11 | $15.32 | $16.27 | $15.32 | $15.39 | $15.25 | 36,252,700 |
| 2019-04-10 | $14.50 | $15.18 | $14.33 | $14.95 | $14.82 | 21,605,200 |
| 2019-04-09 | $14.30 | $14.77 | $14.10 | $14.68 | $14.55 | 19,159,510 |
| 2019-04-08 | $14.94 | $14.98 | $13.85 | $14.06 | $13.94 | 21,475,790 |
| 2019-04-05 | $14.79 | $14.79 | $14.79 | $14.79 | $14.66 | 0 |
| 2019-04-04 | $15.37 | $15.50 | $14.76 | $14.79 | $14.66 | 14,978,220 |
| 2019-04-03 | $15.00 | $15.28 | $14.79 | $15.02 | $14.89 | 15,730,730 |
| 2019-04-02 | $14.95 | $15.36 | $14.70 | $14.95 | $14.82 | 22,661,330 |
| 2019-04-01 | $14.42 | $15.08 | $14.31 | $14.78 | $14.65 | 23,734,000 |
| 2019-03-29 | $13.48 | $14.12 | $13.19 | $14.01 | $13.89 | 17,937,110 |
| 2019-03-28 | $14.43 | $14.95 | $13.47 | $13.48 | $13.36 | 24,173,030 |
| 2019-03-27 | $14.83 | $14.84 | $14.33 | $14.57 | $14.44 | 11,216,530 |
| 2019-03-26 | $15.00 | $15.00 | $14.40 | $14.87 | $14.74 | 14,459,870 |
| 2019-03-25 | $14.30 | $15.15 | $14.18 | $14.79 | $14.66 | 16,698,340 |
| 2019-03-22 | $14.58 | $14.77 | $14.19 | $14.56 | $14.43 | 18,365,670 |
| 2019-03-21 | $14.80 | $15.27 | $14.40 | $14.80 | $14.67 | 31,925,240 |
| 2019-03-20 | $15.69 | $15.69 | $14.66 | $14.80 | $14.67 | 48,298,590 |
| 2019-03-19 | $13.85 | $14.34 | $13.81 | $14.26 | $14.13 | 18,989,020 |
| 2019-03-18 | $13.60 | $13.88 | $13.33 | $13.85 | $13.73 | 16,249,580 |
| 2019-03-15 | $13.55 | $13.64 | $13.16 | $13.49 | $13.37 | 15,942,000 |
| 2019-03-14 | $13.70 | $13.90 | $13.01 | $13.37 | $13.25 | 25,281,470 |
| 2019-03-13 | $14.90 | $15.29 | $14.10 | $14.27 | $14.14 | 36,553,100 |
| 2019-03-12 | $14.67 | $14.90 | $14.38 | $14.64 | $14.51 | 24,336,470 |
| 2019-03-11 | $14.11 | $14.67 | $14.11 | $14.60 | $14.47 | 18,476,560 |
| 2019-03-08 | $14.19 | $14.94 | $14.04 | $14.11 | $13.99 | 25,776,630 |
| 2019-03-07 | $15.14 | $15.14 | $14.51 | $14.75 | $14.62 | 31,345,770 |
| 2019-03-06 | $15.49 | $15.61 | $14.80 | $15.14 | $15.01 | 39,783,970 |
| 2019-03-05 | $14.85 | $15.81 | $14.60 | $15.62 | $15.48 | 44,921,360 |
| 2019-03-04 | $14.79 | $15.35 | $14.65 | $14.85 | $14.72 | 36,074,250 |
| 2019-03-01 | $15.00 | $15.30 | $14.70 | $14.90 | $14.77 | 21,718,270 |
| 2019-02-28 | $14.87 | $15.16 | $14.38 | $14.89 | $14.76 | 30,336,380 |
| 2019-02-27 | $14.82 | $15.64 | $14.40 | $14.51 | $14.38 | 35,616,720 |
| 2019-02-26 | $15.22 | $15.84 | $14.80 | $15.01 | $14.88 | 40,168,930 |
| 2019-02-25 | $15.21 | $16.41 | $15.21 | $15.55 | $15.41 | 55,240,430 |
| 2019-02-22 | $14.97 | $15.78 | $14.47 | $15.12 | $14.99 | 63,160,540 |
| 2019-02-21 | $13.50 | $14.38 | $13.33 | $14.38 | $14.25 | 37,569,850 |
| 2019-02-20 | $11.95 | $13.07 | $11.84 | $13.07 | $12.95 | 29,424,840 |
| 2019-02-19 | $11.91 | $12.13 | $11.66 | $11.88 | $11.78 | 19,444,230 |
| 2019-02-18 | $11.88 | $12.11 | $11.66 | $12.01 | $11.90 | 23,171,500 |
| 2019-02-15 | $11.10 | $11.90 | $11.10 | $11.66 | $11.56 | 22,943,160 |
| 2019-02-14 | $11.38 | $11.40 | $11.13 | $11.15 | $11.05 | 12,584,120 |
| 2019-02-13 | $11.06 | $11.36 | $10.95 | $11.30 | $11.20 | 19,842,160 |
| 2019-02-12 | $10.89 | $11.15 | $10.89 | $10.98 | $10.88 | 10,199,250 |
| 2019-02-11 | $10.68 | $10.98 | $10.62 | $10.95 | $10.85 | 10,315,640 |
| 2019-02-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2019-02-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2019-02-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2019-02-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2019-02-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2019-02-01 | $10.54 | $10.57 | $10.35 | $10.55 | $10.46 | 5,986,890 |
| 2019-01-31 | $10.31 | $10.61 | $10.28 | $10.43 | $10.34 | 7,054,540 |
| 2019-01-30 | $10.48 | $10.65 | $10.27 | $10.34 | $10.25 | 7,748,040 |
| 2019-01-29 | $11.15 | $11.15 | $9.99 | $10.42 | $10.33 | 15,671,560 |
| 2019-01-28 | $10.95 | $11.18 | $10.83 | $11.10 | $11.00 | 10,812,350 |
| 2019-01-25 | $10.99 | $11.15 | $10.84 | $10.88 | $10.78 | 10,702,170 |
| 2019-01-24 | $10.53 | $11.10 | $10.52 | $11.00 | $10.90 | 13,900,420 |
| 2019-01-23 | $10.73 | $10.73 | $10.40 | $10.62 | $10.53 | 6,921,150 |
| 2019-01-22 | $10.68 | $11.02 | $10.56 | $10.74 | $10.65 | 14,684,280 |
| 2019-01-21 | $10.45 | $10.86 | $10.33 | $10.75 | $10.66 | 10,916,370 |
| 2019-01-18 | $10.50 | $10.57 | $10.13 | $10.45 | $10.36 | 9,995,210 |
| 2019-01-17 | $10.50 | $10.68 | $10.42 | $10.52 | $10.43 | 7,424,150 |
| 2019-01-16 | $10.69 | $10.80 | $10.36 | $10.47 | $10.38 | 9,824,640 |
| 2019-01-15 | $10.65 | $10.75 | $10.55 | $10.69 | $10.60 | 8,413,630 |
| 2019-01-14 | $10.74 | $10.83 | $10.57 | $10.75 | $10.66 | 11,024,250 |
| 2019-01-11 | $11.00 | $11.50 | $10.74 | $10.90 | $10.80 | 19,694,480 |
| 2019-01-10 | $10.61 | $11.06 | $10.57 | $10.78 | $10.68 | 15,109,490 |
| 2019-01-09 | $10.73 | $11.05 | $10.56 | $10.68 | $10.59 | 16,096,070 |
| 2019-01-08 | $10.74 | $11.27 | $10.68 | $10.90 | $10.80 | 21,973,960 |
| 2019-01-07 | $10.87 | $11.08 | $10.61 | $10.76 | $10.67 | 23,064,550 |
| 2019-01-04 | $10.09 | $10.85 | $9.93 | $10.73 | $10.64 | 23,523,080 |
| 2019-01-03 | $10.22 | $10.54 | $9.91 | $10.25 | $10.16 | 19,465,470 |
| 2019-01-02 | $9.55 | $10.48 | $9.55 | $10.24 | $10.15 | 20,936,450 |
| 2019-01-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.46 | 0 |
| 2018-12-31 | $9.54 | $9.54 | $9.54 | $9.54 | $9.46 | 0 |
| 2018-12-28 | $9.73 | $9.81 | $9.36 | $9.54 | $9.46 | 9,374,430 |
| 2018-12-27 | $9.94 | $10.03 | $9.64 | $9.72 | $9.63 | 11,737,860 |
| 2018-12-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.88 | 0 |
| 2018-12-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.88 | 0 |
| 2018-12-24 | $9.81 | $10.12 | $9.74 | $9.97 | $9.88 | 11,219,720 |
| 2018-12-21 | $9.82 | $9.88 | $9.55 | $9.70 | $9.61 | 6,083,090 |
| 2018-12-20 | $9.20 | $9.85 | $9.18 | $9.78 | $9.69 | 9,445,570 |
| 2018-12-19 | $9.24 | $9.80 | $9.24 | $9.44 | $9.36 | 9,346,720 |
| 2018-12-18 | $9.31 | $9.45 | $9.07 | $9.20 | $9.12 | 4,479,800 |
| 2018-12-17 | $9.42 | $9.54 | $9.25 | $9.34 | $9.26 | 4,432,870 |
| 2018-12-14 | $9.69 | $9.76 | $9.40 | $9.54 | $9.46 | 4,712,510 |
| 2018-12-13 | $9.67 | $9.89 | $9.56 | $9.78 | $9.69 | 5,846,040 |
| 2018-12-12 | $9.65 | $9.65 | $9.40 | $9.56 | $9.48 | 4,804,520 |
| 2018-12-11 | $9.34 | $9.57 | $9.32 | $9.56 | $9.48 | 7,521,960 |
| 2018-12-10 | $9.05 | $9.43 | $9.03 | $9.27 | $9.19 | 6,211,650 |
| 2018-12-07 | $9.00 | $9.23 | $9.00 | $9.20 | $9.12 | 7,495,290 |
| 2018-12-06 | $9.76 | $9.77 | $8.93 | $8.93 | $8.85 | 14,286,300 |
| 2018-12-05 | $9.82 | $9.95 | $9.76 | $9.92 | $9.83 | 3,591,200 |
| 2018-12-04 | $9.86 | $10.08 | $9.81 | $10.03 | $9.94 | 5,926,130 |
| 2018-12-03 | $10.00 | $10.31 | $9.89 | $10.20 | $10.11 | 9,783,670 |
| 2018-11-30 | $9.66 | $9.75 | $9.41 | $9.75 | $9.66 | 4,798,000 |
| 2018-11-29 | $10.10 | $10.19 | $9.70 | $9.70 | $9.61 | 5,891,800 |
| 2018-11-28 | $10.11 | $10.21 | $9.92 | $10.04 | $9.95 | 7,419,540 |
| 2018-11-27 | $9.60 | $10.14 | $9.53 | $10.10 | $10.01 | 8,187,010 |
| 2018-11-26 | $9.82 | $9.85 | $9.42 | $9.52 | $9.44 | 4,466,760 |
| 2018-11-23 | $9.95 | $10.04 | $9.57 | $9.64 | $9.56 | 4,383,660 |
| 2018-11-22 | $9.84 | $10.13 | $9.80 | $10.00 | $9.91 | 4,565,380 |
| 2018-11-21 | $9.73 | $9.94 | $9.66 | $9.83 | $9.74 | 3,476,400 |
| 2018-11-20 | $10.00 | $10.00 | $9.65 | $9.87 | $9.78 | 6,409,780 |
| 2018-11-19 | $9.99 | $10.19 | $9.93 | $10.02 | $9.93 | 7,814,210 |
| 2018-11-16 | $9.75 | $10.16 | $9.75 | $10.02 | $9.93 | 9,350,020 |
| 2018-11-15 | $9.52 | $9.73 | $9.50 | $9.70 | $9.61 | 4,610,960 |
| 2018-11-14 | $9.50 | $9.70 | $9.46 | $9.52 | $9.44 | 8,017,050 |
| 2018-11-13 | $9.63 | $9.88 | $9.46 | $9.55 | $9.47 | 9,122,680 |
| 2018-11-12 | $9.34 | $9.64 | $9.30 | $9.60 | $9.52 | 6,236,210 |
| 2018-11-09 | $9.18 | $9.53 | $9.16 | $9.34 | $9.26 | 4,595,640 |
| 2018-11-08 | $9.45 | $9.58 | $9.22 | $9.23 | $9.15 | 5,760,440 |
| 2018-11-07 | $8.87 | $9.65 | $8.87 | $9.47 | $9.39 | 13,317,170 |
| 2018-11-06 | $8.80 | $8.97 | $8.52 | $8.95 | $8.87 | 8,012,930 |
| 2018-11-05 | $8.89 | $9.05 | $8.66 | $8.79 | $8.71 | 7,164,430 |
| 2018-11-02 | $8.85 | $9.00 | $8.63 | $8.89 | $8.81 | 8,353,390 |
| 2018-11-01 | $8.45 | $8.98 | $8.45 | $8.63 | $8.55 | 7,690,800 |
| 2018-10-31 | $8.43 | $8.56 | $8.36 | $8.40 | $8.33 | 3,724,050 |
| 2018-10-30 | $8.49 | $8.54 | $8.10 | $8.43 | $8.36 | 5,598,700 |
| 2018-10-29 | $8.55 | $8.64 | $8.35 | $8.54 | $8.46 | 4,174,420 |
| 2018-10-26 | $8.54 | $8.68 | $8.37 | $8.51 | $8.43 | 5,305,820 |
| 2018-10-25 | $8.45 | $8.52 | $8.20 | $8.40 | $8.33 | 4,789,130 |
| 2018-10-24 | $8.72 | $8.90 | $8.66 | $8.71 | $8.63 | 2,724,680 |
| 2018-10-23 | $9.00 | $9.07 | $8.62 | $8.75 | $8.67 | 3,989,480 |
| 2018-10-22 | $8.73 | $9.21 | $8.56 | $9.05 | $8.97 | 6,739,390 |
| 2018-10-19 | $7.88 | $8.55 | $7.88 | $8.50 | $8.43 | 4,821,180 |
| 2018-10-18 | $8.40 | $8.44 | $7.99 | $8.06 | $7.99 | 3,654,400 |
| 2018-10-17 | $8.38 | $8.52 | $8.13 | $8.49 | $8.42 | 4,382,880 |
| 2018-10-16 | $8.75 | $8.79 | $8.03 | $8.17 | $8.10 | 4,359,930 |
| 2018-10-15 | $8.78 | $8.96 | $8.66 | $8.70 | $8.62 | 3,233,380 |
| 2018-10-12 | $8.80 | $8.80 | $8.31 | $8.72 | $8.64 | 3,370,300 |
| 2018-10-11 | $8.56 | $8.93 | $8.39 | $8.70 | $8.62 | 5,704,160 |
| 2018-10-10 | $9.59 | $9.59 | $9.08 | $9.27 | $9.19 | 3,278,600 |
| 2018-10-09 | $9.46 | $9.62 | $9.03 | $9.29 | $9.21 | 5,311,000 |
| 2018-10-08 | $9.72 | $9.84 | $9.46 | $9.47 | $9.39 | 4,048,140 |
| 2018-10-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2018-10-04 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2018-10-03 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2018-10-02 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2018-10-01 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2018-09-28 | $10.08 | $10.10 | $9.95 | $10.03 | $9.94 | 2,744,150 |
| 2018-09-27 | $10.40 | $10.53 | $9.93 | $10.01 | $9.92 | 7,595,770 |
| 2018-09-26 | $10.50 | $10.63 | $10.34 | $10.47 | $10.38 | 6,645,190 |
| 2018-09-25 | $10.23 | $10.47 | $10.17 | $10.43 | $10.34 | 4,787,860 |
| 2018-09-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.22 | 0 |
| 2018-09-21 | $10.20 | $10.40 | $10.07 | $10.31 | $10.22 | 5,331,170 |
| 2018-09-20 | $10.33 | $10.55 | $10.06 | $10.11 | $10.02 | 6,012,730 |
| 2018-09-19 | $10.29 | $10.64 | $10.02 | $10.38 | $10.29 | 8,106,320 |
| 2018-09-18 | $10.05 | $10.30 | $9.82 | $10.30 | $10.21 | 5,408,100 |
| 2018-09-17 | $9.90 | $10.15 | $9.60 | $10.05 | $9.96 | 4,001,560 |
| 2018-09-14 | $10.33 | $10.38 | $9.95 | $10.03 | $9.94 | 7,212,620 |
| 2018-09-13 | $10.09 | $10.34 | $9.95 | $10.34 | $10.25 | 8,789,790 |
| 2018-09-12 | $10.04 | $10.10 | $9.83 | $9.87 | $9.78 | 4,312,360 |
| 2018-09-11 | $9.76 | $10.11 | $9.70 | $10.04 | $9.95 | 6,449,210 |
| 2018-09-10 | $10.01 | $10.04 | $9.63 | $9.78 | $9.69 | 7,728,250 |
| 2018-09-07 | $10.49 | $10.56 | $9.90 | $10.11 | $10.02 | 13,407,420 |
| 2018-09-06 | $10.52 | $10.67 | $10.30 | $10.45 | $10.36 | 11,680,570 |
| 2018-09-05 | $10.53 | $10.84 | $10.45 | $10.45 | $10.36 | 16,248,840 |
| 2018-09-04 | $9.88 | $10.71 | $9.80 | $10.71 | $10.62 | 19,829,580 |
| 2018-09-03 | $9.97 | $10.00 | $9.45 | $9.74 | $9.65 | 9,990,230 |
| 2018-08-31 | $10.00 | $10.25 | $9.96 | $10.01 | $9.92 | 5,585,150 |
| 2018-08-30 | $10.54 | $10.54 | $10.10 | $10.10 | $10.01 | 7,295,590 |
| 2018-08-29 | $10.59 | $10.60 | $10.25 | $10.48 | $10.39 | 6,694,900 |
| 2018-08-28 | $10.50 | $10.93 | $10.34 | $10.39 | $10.30 | 12,798,450 |
| 2018-08-27 | $9.89 | $10.74 | $9.89 | $10.51 | $10.42 | 16,167,210 |
| 2018-08-24 | $10.19 | $10.19 | $9.87 | $9.93 | $9.84 | 7,630,020 |
| 2018-08-23 | $10.19 | $10.40 | $10.06 | $10.16 | $10.07 | 10,642,200 |
| 2018-08-22 | $10.00 | $10.45 | $9.82 | $10.24 | $10.15 | 13,053,180 |
| 2018-08-21 | $9.88 | $10.36 | $9.81 | $10.11 | $10.02 | 14,142,600 |
| 2018-08-20 | $9.52 | $10.15 | $9.46 | $10.01 | $9.92 | 13,676,490 |
| 2018-08-17 | $9.94 | $9.94 | $9.51 | $9.58 | $9.50 | 11,560,400 |
| 2018-08-16 | $9.50 | $10.49 | $9.33 | $9.76 | $9.67 | 20,010,220 |
| 2018-08-15 | $9.59 | $10.17 | $9.56 | $9.60 | $9.52 | 21,318,510 |
| 2018-08-14 | $8.71 | $9.81 | $8.63 | $9.81 | $9.72 | 27,023,290 |
| 2018-08-13 | $8.43 | $9.26 | $8.34 | $8.92 | $8.84 | 10,361,720 |
| 2018-08-10 | $8.31 | $8.49 | $8.26 | $8.42 | $8.35 | 1,917,400 |
| 2018-08-09 | $8.13 | $8.39 | $8.12 | $8.31 | $8.24 | 2,841,070 |
| 2018-08-08 | $8.15 | $8.37 | $8.08 | $8.09 | $8.02 | 1,912,100 |
| 2018-08-07 | $8.10 | $8.18 | $7.90 | $8.18 | $8.11 | 1,202,240 |
| 2018-08-06 | $8.23 | $8.23 | $7.92 | $8.00 | $7.93 | 1,502,440 |
| 2018-08-03 | $8.36 | $8.39 | $8.14 | $8.14 | $8.07 | 1,184,720 |
| 2018-08-02 | $8.51 | $8.51 | $8.12 | $8.32 | $8.25 | 2,755,820 |
| 2018-08-01 | $8.65 | $8.69 | $8.51 | $8.51 | $8.43 | 1,466,660 |
| 2018-07-31 | $8.56 | $8.67 | $8.56 | $8.65 | $8.57 | 1,205,200 |
| 2018-07-30 | $8.70 | $8.76 | $8.57 | $8.63 | $8.55 | 2,517,470 |
| 2018-07-27 | $8.87 | $8.91 | $8.70 | $8.77 | $8.69 | 1,987,490 |
| 2018-07-26 | $8.86 | $8.96 | $8.71 | $8.89 | $8.81 | 2,906,950 |
| 2018-07-25 | $8.92 | $9.03 | $8.82 | $8.89 | $8.81 | 3,223,200 |
| 2018-07-24 | $8.94 | $8.94 | $8.78 | $8.89 | $8.81 | 2,907,770 |
| 2018-07-23 | $8.73 | $8.89 | $8.71 | $8.89 | $8.81 | 2,742,370 |
| 2018-07-20 | $8.72 | $8.80 | $8.66 | $8.76 | $8.68 | 2,141,750 |
| 2018-07-19 | $8.60 | $8.78 | $8.52 | $8.68 | $8.60 | 2,386,790 |
| 2018-07-18 | $9.00 | $9.00 | $8.64 | $8.68 | $8.60 | 5,837,930 |
| 2018-07-17 | $8.94 | $9.07 | $8.85 | $8.98 | $8.90 | 2,943,970 |
| 2018-07-16 | $8.86 | $9.05 | $8.86 | $8.99 | $8.91 | 5,414,680 |
| 2018-07-13 | $8.86 | $8.86 | $8.68 | $8.75 | $8.67 | 3,291,810 |
| 2018-07-12 | $8.70 | $8.90 | $8.49 | $8.86 | $8.78 | 4,623,960 |
| 2018-07-11 | $8.44 | $8.59 | $8.27 | $8.59 | $8.51 | 3,515,370 |
| 2018-07-10 | $8.46 | $8.62 | $8.45 | $8.62 | $8.54 | 3,007,240 |
| 2018-07-09 | $8.37 | $8.53 | $8.32 | $8.45 | $8.38 | 2,950,330 |
| 2018-07-06 | $8.99 | $8.99 | $8.22 | $8.31 | $8.24 | 3,921,640 |
| 2018-07-05 | $8.59 | $8.60 | $8.20 | $8.26 | $8.19 | 2,838,870 |
| 2018-07-04 | $8.43 | $9.05 | $8.40 | $8.58 | $8.50 | 6,060,380 |
| 2018-07-03 | $8.40 | $8.52 | $8.18 | $8.52 | $8.44 | 4,576,360 |
| 2018-07-02 | $8.42 | $8.52 | $8.28 | $8.40 | $8.33 | 4,145,990 |
| 2018-06-29 | $8.14 | $8.58 | $8.04 | $8.52 | $8.44 | 4,927,110 |
| 2018-06-28 | $8.04 | $8.14 | $7.98 | $8.11 | $8.04 | 3,490,170 |
| 2018-06-27 | $7.80 | $8.10 | $7.73 | $8.01 | $7.94 | 6,215,650 |
| 2018-06-26 | $7.63 | $7.91 | $7.55 | $7.84 | $7.77 | 3,872,410 |
| 2018-06-25 | $7.76 | $7.83 | $7.63 | $7.70 | $7.63 | 4,128,320 |
| 2018-06-22 | $7.61 | $7.79 | $7.45 | $7.75 | $7.68 | 5,560,330 |
| 2018-06-21 | $7.96 | $7.96 | $7.51 | $7.63 | $7.56 | 4,761,810 |
| 2018-06-20 | $7.86 | $8.00 | $7.43 | $7.92 | $7.85 | 6,606,730 |
| 2018-06-19 | $8.53 | $8.53 | $7.84 | $7.84 | $7.77 | 4,697,690 |
| 2018-06-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.63 | 0 |
| 2018-06-15 | $8.92 | $8.92 | $8.45 | $8.71 | $8.63 | 3,240,590 |
| 2018-06-14 | $8.80 | $9.01 | $8.76 | $8.79 | $8.71 | 2,879,280 |
| 2018-06-13 | $9.20 | $9.20 | $8.87 | $8.87 | $8.79 | 3,923,050 |
| 2018-06-12 | $9.46 | $9.49 | $9.00 | $9.25 | $9.17 | 4,804,360 |
| 2018-06-11 | $9.02 | $9.53 | $8.98 | $9.34 | $9.26 | 5,075,260 |
| 2018-06-08 | $9.20 | $9.23 | $8.95 | $9.07 | $8.99 | 3,505,540 |
| 2018-06-07 | $9.32 | $9.39 | $9.15 | $9.15 | $9.07 | 2,678,100 |
| 2018-06-06 | $9.35 | $9.48 | $9.25 | $9.30 | $9.22 | 3,526,630 |
| 2018-06-05 | $9.36 | $9.50 | $9.28 | $9.41 | $9.33 | 2,557,250 |
| 2018-06-04 | $9.23 | $9.44 | $9.12 | $9.30 | $9.22 | 3,067,020 |
| 2018-06-01 | $9.05 | $9.27 | $8.96 | $9.20 | $9.12 | 3,727,790 |
| 2018-05-31 | $8.98 | $9.09 | $8.85 | $9.00 | $8.92 | 3,023,400 |
| 2018-05-30 | $9.25 | $9.25 | $8.65 | $8.81 | $8.73 | 4,614,500 |
| 2018-05-29 | $9.37 | $9.54 | $9.35 | $9.38 | $9.30 | 2,346,940 |
| 2018-05-28 | $9.68 | $9.83 | $9.43 | $9.45 | $9.34 | 4,423,730 |
| 2018-05-25 | $10.09 | $10.12 | $9.69 | $9.71 | $9.59 | 5,215,810 |
| 2018-05-24 | $10.25 | $10.27 | $10.05 | $10.06 | $9.94 | 3,273,100 |
| 2018-05-23 | $10.45 | $10.52 | $10.19 | $10.19 | $10.07 | 4,134,900 |
| 2018-05-22 | $10.54 | $10.62 | $10.31 | $10.48 | $10.35 | 5,776,430 |
| 2018-05-21 | $10.35 | $10.53 | $10.32 | $10.45 | $10.32 | 5,258,430 |
| 2018-05-18 | $10.23 | $10.28 | $10.10 | $10.25 | $10.13 | 2,749,400 |
| 2018-05-17 | $10.29 | $10.31 | $10.05 | $10.19 | $10.07 | 3,370,360 |
| 2018-05-16 | $10.40 | $10.42 | $10.20 | $10.20 | $10.08 | 3,469,100 |
| 2018-05-15 | $10.25 | $10.50 | $10.06 | $10.42 | $10.30 | 5,654,870 |
| 2018-05-14 | $10.61 | $10.92 | $10.31 | $10.34 | $10.22 | 6,750,900 |
| 2018-05-11 | $10.79 | $10.79 | $10.51 | $10.51 | $10.38 | 4,353,010 |
| 2018-05-10 | $11.00 | $11.04 | $10.66 | $10.69 | $10.56 | 6,826,300 |
| 2018-05-09 | $10.94 | $11.14 | $10.85 | $10.95 | $10.82 | 4,805,710 |
| 2018-05-08 | $11.00 | $11.12 | $10.82 | $11.03 | $10.90 | 6,742,240 |
| 2018-05-07 | $10.88 | $11.14 | $10.80 | $11.08 | $10.95 | 9,064,010 |
| 2018-05-04 | $10.90 | $11.05 | $10.72 | $10.83 | $10.70 | 7,584,200 |
| 2018-05-03 | $10.48 | $11.05 | $10.27 | $11.05 | $10.92 | 9,785,610 |
| 2018-05-02 | $10.88 | $11.08 | $10.51 | $10.59 | $10.46 | 7,285,830 |
| 2018-05-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.71 | 0 |
| 2018-04-30 | $10.84 | $10.84 | $10.84 | $10.84 | $10.71 | 0 |
| 2018-04-27 | $10.74 | $10.93 | $10.68 | $10.84 | $10.71 | 6,786,820 |
| 2018-04-26 | $10.88 | $10.97 | $10.61 | $10.70 | $10.57 | 9,104,240 |
| 2018-04-25 | $10.48 | $11.19 | $10.37 | $10.98 | $10.85 | 18,445,330 |
| 2018-04-24 | $10.18 | $10.53 | $10.17 | $10.51 | $10.38 | 9,434,060 |
| 2018-04-23 | $10.00 | $10.29 | $9.85 | $10.27 | $10.15 | 7,194,680 |
| 2018-04-20 | $10.30 | $10.34 | $9.97 | $9.98 | $9.86 | 6,495,260 |
| 2018-04-19 | $10.48 | $10.70 | $10.22 | $10.30 | $10.18 | 11,256,290 |
| 2018-04-18 | $10.33 | $10.68 | $9.82 | $10.59 | $10.46 | 13,343,020 |
| 2018-04-17 | $10.45 | $10.65 | $10.16 | $10.20 | $10.08 | 12,301,230 |
| 2018-04-16 | $10.10 | $10.68 | $10.00 | $10.52 | $10.39 | 21,897,120 |
| 2018-04-13 | $9.92 | $10.06 | $9.78 | $10.06 | $9.94 | 10,425,570 |
| 2018-04-12 | $9.74 | $10.06 | $9.72 | $9.83 | $9.71 | 7,249,880 |
| 2018-04-11 | $9.80 | $9.95 | $9.70 | $9.76 | $9.64 | 5,699,970 |
| 2018-04-10 | $9.86 | $9.86 | $9.53 | $9.78 | $9.66 | 6,676,270 |
| 2018-04-09 | $9.80 | $9.93 | $9.55 | $9.87 | $9.75 | 7,029,990 |
| 2018-04-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2018-04-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2018-04-04 | $9.99 | $10.04 | $9.65 | $9.65 | $9.53 | 9,087,040 |
| 2018-04-03 | $9.96 | $10.01 | $9.72 | $9.95 | $9.83 | 10,842,820 |
| 2018-04-02 | $9.99 | $10.24 | $9.83 | $10.16 | $10.04 | 16,944,590 |
| 2018-03-30 | $9.68 | $10.08 | $9.55 | $10.00 | $9.88 | 16,568,660 |
| 2018-03-29 | $9.66 | $9.77 | $9.49 | $9.62 | $9.50 | 10,590,170 |
| 2018-03-28 | $9.70 | $9.94 | $9.60 | $9.60 | $9.49 | 18,907,100 |
| 2018-03-27 | $9.02 | $9.80 | $9.02 | $9.80 | $9.68 | 23,071,620 |
| 2018-03-26 | $8.60 | $8.97 | $8.21 | $8.91 | $8.80 | 7,341,610 |
| 2018-03-23 | $9.51 | $9.66 | $8.80 | $8.83 | $8.72 | 10,577,240 |
| 2018-03-22 | $9.46 | $9.85 | $9.46 | $9.76 | $9.64 | 10,528,150 |
| 2018-03-21 | $9.57 | $9.75 | $9.44 | $9.44 | $9.33 | 6,936,720 |
| 2018-03-20 | $9.46 | $9.79 | $9.32 | $9.62 | $9.50 | 7,186,110 |
| 2018-03-19 | $10.01 | $10.18 | $9.63 | $9.64 | $9.52 | 11,404,970 |
| 2018-03-16 | $9.57 | $9.83 | $9.46 | $9.64 | $9.52 | 9,262,840 |
| 2018-03-15 | $9.74 | $9.74 | $9.34 | $9.46 | $9.35 | 9,665,830 |
| 2018-03-14 | $9.70 | $9.82 | $9.45 | $9.74 | $9.62 | 10,823,810 |
| 2018-03-13 | $9.45 | $9.66 | $9.40 | $9.65 | $9.53 | 8,304,360 |
| 2018-03-12 | $9.47 | $9.68 | $9.41 | $9.54 | $9.43 | 9,610,850 |
| 2018-03-09 | $9.17 | $9.44 | $9.06 | $9.44 | $9.33 | 9,975,050 |
| 2018-03-08 | $9.17 | $9.30 | $9.03 | $9.12 | $9.01 | 6,433,790 |
| 2018-03-07 | $9.19 | $9.45 | $9.12 | $9.22 | $9.11 | 5,980,620 |
| 2018-03-06 | $9.19 | $9.32 | $9.08 | $9.20 | $9.09 | 6,865,990 |
| 2018-03-05 | $9.05 | $9.20 | $8.92 | $9.12 | $9.01 | 5,407,100 |
| 2018-03-02 | $9.00 | $9.29 | $8.98 | $9.02 | $8.91 | 5,779,990 |
| 2018-03-01 | $8.84 | $9.39 | $8.82 | $9.05 | $8.94 | 7,883,630 |
| 2018-02-28 | $8.99 | $9.09 | $8.79 | $8.87 | $8.76 | 7,481,690 |
| 2018-02-27 | $8.75 | $9.18 | $8.71 | $9.09 | $8.98 | 10,943,270 |
| 2018-02-26 | $8.62 | $8.94 | $8.62 | $8.78 | $8.67 | 6,920,450 |
| 2018-02-23 | $8.68 | $8.68 | $8.38 | $8.54 | $8.44 | 4,189,680 |
| 2018-02-22 | $8.60 | $8.72 | $8.55 | $8.62 | $8.52 | 2,938,440 |
| 2018-02-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.48 | 0 |
| 2018-02-20 | $8.58 | $8.58 | $8.58 | $8.58 | $8.48 | 0 |
| 2018-02-19 | $8.58 | $8.58 | $8.58 | $8.58 | $8.48 | 0 |
| 2018-02-16 | $8.58 | $8.58 | $8.58 | $8.58 | $8.48 | 0 |
| 2018-02-15 | $8.58 | $8.58 | $8.58 | $8.58 | $8.48 | 0 |
| 2018-02-14 | $8.60 | $8.74 | $8.46 | $8.58 | $8.48 | 3,540,960 |
| 2018-02-13 | $8.55 | $8.61 | $8.42 | $8.55 | $8.45 | 5,834,660 |
| 2018-02-12 | $7.97 | $8.75 | $7.96 | $8.55 | $8.45 | 8,466,770 |
| 2018-02-09 | $7.95 | $8.33 | $7.88 | $8.06 | $7.96 | 9,005,330 |
| 2018-02-08 | $7.84 | $8.25 | $7.74 | $8.18 | $8.08 | 6,945,510 |
| 2018-02-07 | $7.85 | $7.90 | $7.34 | $7.88 | $7.79 | 6,735,990 |
| 2018-02-06 | $7.98 | $7.98 | $7.51 | $7.64 | $7.55 | 6,683,360 |
| 2018-02-05 | $8.01 | $8.20 | $7.88 | $8.10 | $8.00 | 3,864,390 |
| 2018-02-02 | $8.04 | $8.30 | $7.81 | $8.07 | $7.97 | 4,771,510 |
| 2018-02-01 | $8.69 | $8.84 | $8.00 | $8.08 | $7.98 | 8,448,990 |
| 2018-01-31 | $9.44 | $9.45 | $8.62 | $8.76 | $8.66 | 9,407,850 |
| 2018-01-30 | $9.73 | $9.73 | $9.44 | $9.56 | $9.45 | 5,119,200 |
| 2018-01-29 | $9.80 | $9.80 | $9.40 | $9.73 | $9.61 | 8,251,980 |
| 2018-01-26 | $9.91 | $10.00 | $9.83 | $9.84 | $9.72 | 5,056,950 |
| 2018-01-25 | $9.92 | $10.26 | $9.86 | $9.97 | $9.85 | 8,959,990 |
| 2018-01-24 | $10.00 | $10.01 | $9.83 | $9.90 | $9.78 | 9,074,330 |
| 2018-01-23 | $9.83 | $10.04 | $9.80 | $9.86 | $9.74 | 6,160,620 |
| 2018-01-22 | $10.05 | $10.05 | $9.55 | $9.85 | $9.73 | 10,552,950 |
| 2018-01-19 | $10.20 | $10.37 | $9.97 | $10.00 | $9.88 | 6,395,260 |
| 2018-01-18 | $10.38 | $10.58 | $10.26 | $10.27 | $10.15 | 4,464,840 |
| 2018-01-17 | $10.46 | $10.62 | $10.02 | $10.42 | $10.30 | 6,541,000 |
| 2018-01-16 | $10.76 | $10.92 | $10.34 | $10.44 | $10.31 | 8,862,790 |
| 2018-01-15 | $11.19 | $11.20 | $10.80 | $10.81 | $10.68 | 6,619,380 |
| 2018-01-12 | $11.53 | $11.60 | $11.22 | $11.25 | $11.12 | 5,238,990 |
| 2018-01-11 | $11.46 | $11.63 | $11.23 | $11.52 | $11.38 | 8,342,400 |
| 2018-01-10 | $11.40 | $11.82 | $11.00 | $11.60 | $11.46 | 12,431,890 |
| 2018-01-09 | $11.41 | $11.56 | $11.35 | $11.40 | $11.26 | 4,943,340 |
| 2018-01-08 | $11.75 | $11.75 | $11.35 | $11.45 | $11.31 | 7,141,770 |
| 2018-01-05 | $11.86 | $11.87 | $11.67 | $11.76 | $11.62 | 5,387,320 |
| 2018-01-04 | $11.74 | $11.87 | $11.63 | $11.86 | $11.72 | 6,403,420 |
| 2018-01-03 | $11.75 | $12.07 | $11.60 | $11.80 | $11.66 | 8,675,320 |
| 2018-01-02 | $11.55 | $11.87 | $11.55 | $11.79 | $11.65 | 8,286,490 |
| 2018-01-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.68 | 0 |
| 2017-12-29 | $11.96 | $12.50 | $11.80 | $11.82 | $11.68 | 16,967,470 |
| 2017-12-28 | $11.28 | $11.47 | $11.17 | $11.47 | $11.33 | 6,974,240 |
| 2017-12-27 | $11.50 | $11.50 | $11.25 | $11.30 | $11.16 | 5,548,390 |
| 2017-12-26 | $11.33 | $11.49 | $11.15 | $11.44 | $11.30 | 7,890,440 |
| 2017-12-25 | $12.16 | $12.19 | $11.25 | $11.37 | $11.23 | 12,763,760 |
| 2017-12-22 | $12.48 | $12.58 | $11.92 | $11.95 | $11.81 | 10,633,370 |
| 2017-12-21 | $12.37 | $12.71 | $12.19 | $12.54 | $12.39 | 7,574,100 |
| 2017-12-20 | $12.37 | $12.72 | $12.32 | $12.44 | $12.29 | 7,151,870 |
| 2017-12-19 | $12.15 | $12.45 | $12.10 | $12.40 | $12.25 | 7,240,840 |
| 2017-12-18 | $12.90 | $12.90 | $12.22 | $12.23 | $12.08 | 11,096,330 |
| 2017-12-15 | $12.79 | $12.91 | $12.64 | $12.88 | $12.73 | 8,680,210 |
| 2017-12-14 | $12.92 | $12.95 | $12.63 | $12.78 | $12.63 | 8,703,100 |
| 2017-12-13 | $12.76 | $12.98 | $12.71 | $12.91 | $12.76 | 8,037,820 |
| 2017-12-12 | $13.19 | $13.19 | $12.68 | $12.77 | $12.62 | 13,585,890 |
| 2017-12-11 | $13.22 | $13.38 | $13.00 | $13.21 | $13.05 | 13,481,860 |
| 2017-12-08 | $13.00 | $13.37 | $12.91 | $13.25 | $13.09 | 17,466,080 |
| 2017-12-07 | $12.95 | $13.37 | $12.82 | $13.01 | $12.85 | 21,048,720 |
| 2017-12-06 | $12.28 | $13.13 | $12.13 | $13.11 | $12.95 | 18,998,600 |
| 2017-12-05 | $12.76 | $12.96 | $12.25 | $12.56 | $12.41 | 15,284,190 |
| 2017-12-04 | $13.09 | $13.17 | $12.70 | $12.78 | $12.63 | 14,790,040 |
| 2017-12-01 | $12.78 | $13.48 | $12.55 | $13.22 | $13.06 | 26,137,590 |
| 2017-11-30 | $12.70 | $13.07 | $12.66 | $12.81 | $12.66 | 17,675,050 |
| 2017-11-29 | $13.04 | $13.23 | $12.77 | $12.98 | $12.82 | 35,913,510 |
| 2017-11-28 | $11.70 | $12.89 | $11.64 | $12.89 | $12.74 | 30,111,530 |
| 2017-11-27 | $11.62 | $11.90 | $11.31 | $11.72 | $11.58 | 5,215,260 |
| 2017-11-24 | $11.66 | $12.12 | $11.66 | $11.70 | $11.56 | 5,425,280 |
| 2017-11-23 | $12.35 | $12.35 | $11.54 | $11.66 | $11.52 | 8,100,570 |
| 2017-11-22 | $12.17 | $12.50 | $11.94 | $12.29 | $12.14 | 9,378,090 |
| 2017-11-21 | $11.85 | $12.63 | $11.64 | $12.12 | $11.97 | 11,381,760 |
| 2017-11-20 | $11.45 | $11.98 | $11.35 | $11.91 | $11.77 | 6,533,830 |
| 2017-11-17 | $12.18 | $12.24 | $11.35 | $11.54 | $11.40 | 8,913,550 |
| 2017-11-16 | $12.52 | $12.75 | $12.12 | $12.24 | $12.09 | 8,617,600 |
| 2017-11-15 | $12.39 | $12.97 | $12.39 | $12.60 | $12.45 | 12,554,190 |
| 2017-11-14 | $12.41 | $12.85 | $12.31 | $12.39 | $12.24 | 11,829,050 |
| 2017-11-13 | $12.71 | $12.71 | $12.22 | $12.32 | $12.17 | 15,642,870 |
| 2017-11-10 | $11.35 | $12.54 | $11.35 | $12.54 | $12.39 | 14,545,630 |
| 2017-11-09 | $11.16 | $11.47 | $11.12 | $11.40 | $11.26 | 6,706,820 |
| 2017-11-08 | $11.13 | $11.31 | $11.05 | $11.14 | $11.01 | 5,789,190 |
| 2017-11-07 | $11.20 | $11.25 | $10.95 | $11.11 | $10.98 | 5,947,340 |
| 2017-11-06 | $11.10 | $11.26 | $11.05 | $11.20 | $11.07 | 5,024,880 |
| 2017-11-03 | $11.57 | $11.69 | $11.11 | $11.11 | $10.98 | 7,093,270 |
| 2017-11-02 | $12.12 | $12.22 | $11.00 | $11.58 | $11.44 | 9,278,270 |
| 2017-11-01 | $12.21 | $12.50 | $12.10 | $12.16 | $12.01 | 5,110,710 |
| 2017-10-31 | $12.12 | $12.33 | $12.08 | $12.25 | $12.10 | 4,524,000 |
| 2017-10-30 | $12.61 | $12.72 | $12.03 | $12.03 | $11.89 | 7,160,320 |
| 2017-10-27 | $12.75 | $12.86 | $12.42 | $12.57 | $12.42 | 5,934,790 |
| 2017-10-26 | $12.78 | $12.96 | $12.73 | $12.77 | $12.62 | 4,523,700 |
| 2017-10-25 | $12.70 | $13.05 | $12.51 | $12.84 | $12.69 | 5,721,980 |
| 2017-10-24 | $12.79 | $12.87 | $12.51 | $12.69 | $12.54 | 4,848,770 |
| 2017-10-23 | $12.75 | $13.10 | $12.67 | $12.90 | $12.75 | 5,161,050 |
| 2017-10-20 | $12.46 | $12.90 | $12.45 | $12.77 | $12.62 | 5,798,870 |
| 2017-10-19 | $13.21 | $13.30 | $12.50 | $12.55 | $12.40 | 11,316,670 |
| 2017-10-18 | $13.53 | $13.74 | $13.17 | $13.17 | $13.01 | 10,489,680 |
| 2017-10-17 | $13.29 | $13.98 | $13.23 | $13.63 | $13.47 | 14,296,160 |
| 2017-10-16 | $13.14 | $13.57 | $13.14 | $13.39 | $13.23 | 10,816,630 |
| 2017-10-13 | $13.29 | $13.47 | $13.13 | $13.36 | $13.20 | 11,584,130 |
| 2017-10-12 | $13.40 | $13.88 | $13.40 | $13.53 | $13.37 | 12,599,170 |
| 2017-10-11 | $13.81 | $13.89 | $13.40 | $13.40 | $13.24 | 16,081,250 |
| 2017-10-10 | $13.83 | $14.13 | $13.54 | $13.95 | $13.78 | 22,260,390 |
| 2017-10-09 | $14.18 | $14.63 | $13.72 | $13.90 | $13.73 | 41,711,680 |
| 2017-10-06 | $13.44 | $13.44 | $13.44 | $13.44 | $13.28 | 0 |
| 2017-10-05 | $13.44 | $13.44 | $13.44 | $13.44 | $13.28 | 0 |
| 2017-10-04 | $13.44 | $13.44 | $13.44 | $13.44 | $13.28 | 0 |
| 2017-10-03 | $13.44 | $13.44 | $13.44 | $13.44 | $13.28 | 0 |
| 2017-10-02 | $13.44 | $13.44 | $13.44 | $13.44 | $13.28 | 0 |
| 2017-09-29 | $12.26 | $13.44 | $12.20 | $13.44 | $13.28 | 20,105,500 |
| 2017-09-28 | $12.39 | $12.60 | $12.18 | $12.22 | $12.07 | 7,376,540 |
| 2017-09-27 | $12.15 | $12.44 | $12.06 | $12.33 | $12.18 | 7,084,300 |
| 2017-09-26 | $12.88 | $12.89 | $12.03 | $12.20 | $12.05 | 14,956,010 |
| 2017-09-25 | $13.31 | $13.54 | $12.90 | $12.90 | $12.75 | 10,626,400 |
| 2017-09-22 | $12.95 | $13.29 | $12.89 | $13.18 | $13.02 | 11,943,020 |
| 2017-09-21 | $13.20 | $13.20 | $12.91 | $12.93 | $12.78 | 7,611,100 |
| 2017-09-20 | $13.00 | $13.35 | $12.88 | $13.22 | $13.06 | 11,743,920 |
| 2017-09-19 | $12.98 | $13.08 | $12.91 | $13.00 | $12.84 | 5,735,470 |
| 2017-09-18 | $13.23 | $13.24 | $12.93 | $12.99 | $12.83 | 6,720,750 |
| 2017-09-15 | $13.13 | $13.18 | $12.94 | $13.11 | $12.95 | 7,809,710 |
| 2017-09-14 | $12.79 | $13.19 | $12.75 | $13.15 | $12.99 | 11,962,330 |
| 2017-09-13 | $13.00 | $13.03 | $12.63 | $12.78 | $12.63 | 9,216,790 |
| 2017-09-12 | $13.34 | $13.43 | $12.91 | $12.94 | $12.79 | 15,716,770 |
| 2017-09-11 | $13.16 | $13.44 | $13.10 | $13.37 | $13.21 | 13,732,430 |
| 2017-09-08 | $13.00 | $13.45 | $12.91 | $13.29 | $13.13 | 15,315,430 |
| 2017-09-07 | $13.17 | $13.47 | $13.00 | $13.02 | $12.86 | 14,178,000 |
| 2017-09-06 | $13.14 | $13.35 | $12.90 | $13.18 | $13.02 | 20,625,180 |
| 2017-09-05 | $13.57 | $14.11 | $13.30 | $13.43 | $13.27 | 27,101,210 |
| 2017-09-04 | $13.00 | $13.60 | $13.00 | $13.44 | $13.28 | 28,071,500 |
| 2017-09-01 | $12.63 | $13.50 | $12.46 | $13.29 | $13.13 | 36,631,990 |
| 2017-08-31 | $12.51 | $12.89 | $12.33 | $12.63 | $12.48 | 30,129,040 |
| 2017-08-30 | $12.01 | $12.27 | $11.86 | $12.05 | $11.91 | 15,502,390 |
| 2017-08-29 | $12.07 | $12.25 | $11.98 | $11.98 | $11.84 | 14,262,380 |
| 2017-08-28 | $12.04 | $12.20 | $11.95 | $12.16 | $12.01 | 20,185,010 |
| 2017-08-25 | $11.67 | $12.88 | $11.67 | $12.19 | $12.04 | 30,644,260 |
| 2017-08-24 | $11.85 | $11.86 | $11.68 | $11.71 | $11.57 | 6,666,020 |
| 2017-08-23 | $12.04 | $12.04 | $11.83 | $11.87 | $11.73 | 8,041,430 |
| 2017-08-22 | $12.10 | $12.23 | $11.98 | $12.03 | $11.89 | 8,029,000 |
| 2017-08-21 | $12.11 | $12.19 | $12.01 | $12.13 | $11.98 | 7,053,530 |
| 2017-08-18 | $12.02 | $12.25 | $11.99 | $12.06 | $11.92 | 8,894,540 |
| 2017-08-17 | $11.97 | $12.22 | $11.86 | $12.14 | $11.99 | 12,082,050 |
| 2017-08-16 | $11.85 | $12.09 | $11.80 | $12.02 | $11.88 | 12,334,190 |
| 2017-08-15 | $11.89 | $11.90 | $11.78 | $11.81 | $11.67 | 7,470,000 |
| 2017-08-14 | $11.83 | $11.94 | $11.63 | $11.88 | $11.74 | 13,193,200 |
| 2017-08-11 | $11.88 | $12.11 | $11.78 | $11.82 | $11.68 | 15,141,360 |
| 2017-08-10 | $11.90 | $12.40 | $11.73 | $12.21 | $12.06 | 21,634,990 |
| 2017-08-09 | $12.41 | $12.89 | $12.41 | $12.41 | $12.26 | 48,726,270 |
| 2017-08-08 | $13.79 | $13.79 | $13.79 | $13.79 | $13.62 | 493,900 |
| 2017-08-07 | $15.32 | $15.32 | $15.32 | $15.32 | $15.14 | 689,600 |
| 2017-08-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-08-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-08-02 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-08-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-31 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-28 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-27 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-25 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-21 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-20 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-19 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-18 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-13 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-12 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-11 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-07-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-06-30 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-06-29 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-06-28 | $17.05 | $17.05 | $17.05 | $17.05 | $16.85 | 0 |
| 2017-06-27 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-22 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-21 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-20 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-19 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-15 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-13 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-12 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-09 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-08 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-02 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-06-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-31 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-30 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-29 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-25 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-22 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-19 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-18 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-15 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-12 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-11 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-09 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-08 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-02 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-05-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-28 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-27 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-25 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-21 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-20 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-19 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-18 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-13 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-12 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-11 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-04-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-31 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-30 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-29 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-28 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-27 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-22 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-21 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-20 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-15 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-13 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-09 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-08 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-02 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-03-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-02-28 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-02-27 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-02-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-02-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
| 2017-02-22 | $17.19 | $17.28 | $17.01 | $17.05 | $16.82 | 3,337,520 |
| 2017-02-21 | $17.30 | $17.30 | $17.09 | $17.16 | $16.92 | 2,331,060 |
| 2017-02-20 | $16.96 | $17.18 | $16.87 | $17.03 | $16.80 | 3,681,510 |
| 2017-02-17 | $17.14 | $17.37 | $17.00 | $17.04 | $16.81 | 3,548,320 |
| 2017-02-16 | $17.20 | $17.38 | $17.12 | $17.28 | $17.04 | 4,352,970 |
| 2017-02-15 | $17.86 | $18.09 | $17.46 | $17.49 | $17.25 | 8,859,710 |
| 2017-02-14 | $17.23 | $17.48 | $16.90 | $17.48 | $17.24 | 6,783,230 |
| 2017-02-13 | $17.40 | $17.40 | $17.03 | $17.22 | $16.98 | 4,462,760 |
| 2017-02-10 | $17.14 | $17.34 | $17.12 | $17.20 | $16.96 | 3,890,300 |
| 2017-02-09 | $17.20 | $17.35 | $17.06 | $17.16 | $16.92 | 4,595,530 |
| 2017-02-08 | $17.00 | $17.32 | $16.89 | $17.21 | $16.97 | 4,756,260 |
| 2017-02-07 | $17.00 | $17.66 | $16.86 | $16.98 | $16.75 | 5,756,590 |
| 2017-02-06 | $17.44 | $17.57 | $17.13 | $17.40 | $17.16 | 5,386,000 |
| 2017-02-03 | $17.50 | $17.63 | $17.27 | $17.29 | $17.05 | 2,105,500 |
| 2017-02-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.23 | 0 |
| 2017-02-01 | $17.47 | $17.47 | $17.47 | $17.47 | $17.23 | 0 |
| 2017-01-31 | $17.47 | $17.47 | $17.47 | $17.47 | $17.23 | 0 |
| 2017-01-30 | $17.47 | $17.47 | $17.47 | $17.47 | $17.23 | 0 |
| 2017-01-27 | $17.47 | $17.47 | $17.47 | $17.47 | $17.23 | 0 |
| 2017-01-26 | $17.28 | $17.74 | $17.28 | $17.47 | $17.23 | 1,900,830 |
| 2017-01-25 | $17.09 | $17.45 | $16.86 | $17.26 | $17.02 | 2,336,060 |
| 2017-01-24 | $17.13 | $17.19 | $16.90 | $17.02 | $16.79 | 1,540,890 |
| 2017-01-23 | $17.20 | $17.35 | $16.95 | $17.10 | $16.87 | 2,948,630 |
| 2017-01-20 | $16.63 | $17.37 | $16.63 | $17.21 | $16.97 | 4,106,440 |
| 2017-01-19 | $16.50 | $16.80 | $16.39 | $16.72 | $16.49 | 2,243,570 |
| 2017-01-18 | $17.01 | $17.01 | $16.66 | $16.68 | $16.45 | 3,196,480 |
| 2017-01-17 | $16.77 | $17.43 | $16.14 | $17.06 | $16.83 | 7,616,970 |
| 2017-01-16 | $17.89 | $17.89 | $16.10 | $16.98 | $16.75 | 12,774,040 |
| 2017-01-13 | $18.00 | $18.11 | $17.77 | $17.89 | $17.64 | 2,928,030 |
| 2017-01-12 | $18.00 | $18.21 | $17.88 | $17.97 | $17.72 | 3,005,410 |
| 2017-01-11 | $18.00 | $18.19 | $17.87 | $17.94 | $17.69 | 2,774,840 |
| 2017-01-10 | $18.10 | $18.15 | $17.90 | $17.99 | $17.74 | 2,464,630 |
| 2017-01-09 | $18.30 | $18.30 | $17.95 | $18.10 | $17.85 | 3,118,210 |
| 2017-01-06 | $18.41 | $18.45 | $18.04 | $18.31 | $18.06 | 3,156,410 |
| 2017-01-05 | $18.32 | $18.50 | $18.27 | $18.37 | $18.12 | 2,977,880 |
| 2017-01-04 | $18.35 | $18.40 | $17.90 | $18.36 | $18.11 | 5,190,880 |
| 2017-01-03 | $18.49 | $18.78 | $18.20 | $18.30 | $18.05 | 4,230,740 |
| 2017-01-02 | $18.48 | $18.48 | $18.48 | $18.48 | $18.23 | 0 |
| 2016-12-30 | $18.40 | $18.74 | $18.27 | $18.48 | $18.23 | 2,611,260 |
| 2016-12-29 | $18.40 | $18.73 | $18.20 | $18.27 | $18.02 | 2,581,760 |
| 2016-12-28 | $18.70 | $18.90 | $18.40 | $18.42 | $18.17 | 3,635,250 |
| 2016-12-27 | $19.24 | $19.24 | $18.76 | $18.78 | $18.52 | 4,189,700 |
| 2016-12-26 | $18.94 | $19.17 | $18.71 | $19.17 | $18.91 | 4,783,720 |
| 2016-12-23 | $19.26 | $19.31 | $18.84 | $18.94 | $18.68 | 4,399,100 |
| 2016-12-22 | $19.56 | $19.59 | $19.03 | $19.34 | $19.07 | 5,950,600 |
| 2016-12-21 | $19.35 | $19.69 | $19.09 | $19.59 | $19.32 | 8,454,070 |
| 2016-12-20 | $19.59 | $19.66 | $19.12 | $19.28 | $19.02 | 8,234,960 |
| 2016-12-19 | $19.09 | $19.66 | $19.06 | $19.45 | $19.18 | 9,730,210 |
| 2016-12-16 | $19.25 | $19.76 | $19.08 | $19.29 | $19.03 | 11,788,230 |
| 2016-12-15 | $19.03 | $19.45 | $18.76 | $19.27 | $19.01 | 12,087,900 |
| 2016-12-14 | $19.01 | $19.30 | $18.52 | $19.02 | $18.76 | 10,562,400 |
| 2016-12-13 | $17.90 | $19.39 | $17.81 | $18.87 | $18.61 | 7,834,070 |
| 2016-12-12 | $18.60 | $18.60 | $17.81 | $17.90 | $17.65 | 5,924,630 |
| 2016-12-09 | $18.70 | $18.92 | $18.52 | $18.55 | $18.30 | 3,700,410 |
| 2016-12-08 | $19.00 | $19.15 | $18.62 | $18.79 | $18.53 | 3,642,560 |
| 2016-12-07 | $18.96 | $19.12 | $18.75 | $19.00 | $18.74 | 4,593,140 |
| 2016-12-06 | $19.10 | $19.37 | $18.95 | $19.02 | $18.76 | 6,948,400 |
| 2016-12-05 | $18.36 | $19.42 | $18.25 | $19.08 | $18.82 | 13,089,030 |
| 2016-12-02 | $18.78 | $18.79 | $18.28 | $18.54 | $18.29 | 4,759,260 |
| 2016-12-01 | $18.56 | $18.87 | $18.33 | $18.53 | $18.28 | 5,940,380 |
| 2016-11-30 | $18.58 | $18.67 | $18.26 | $18.60 | $18.35 | 12,804,810 |
| 2016-11-29 | $17.60 | $18.56 | $17.60 | $18.30 | $18.05 | 11,039,090 |
| 2016-11-28 | $17.80 | $17.97 | $17.63 | $17.68 | $17.44 | 5,363,140 |
| 2016-11-25 | $18.00 | $18.05 | $17.52 | $17.81 | $17.57 | 4,094,250 |
| 2016-11-24 | $18.13 | $18.21 | $17.98 | $18.05 | $17.80 | 2,612,520 |
| 2016-11-23 | $18.33 | $18.48 | $18.01 | $18.13 | $17.88 | 4,572,360 |
| 2016-11-22 | $18.06 | $18.27 | $18.02 | $18.23 | $17.98 | 4,730,260 |
| 2016-11-21 | $18.27 | $18.37 | $18.00 | $18.07 | $17.82 | 3,914,160 |
| 2016-11-18 | $18.42 | $18.48 | $18.12 | $18.15 | $17.90 | 3,924,730 |
| 2016-11-17 | $18.51 | $18.65 | $18.30 | $18.33 | $18.08 | 4,478,570 |
| 2016-11-16 | $18.23 | $18.73 | $18.20 | $18.60 | $18.35 | 10,476,770 |
| 2016-11-15 | $17.93 | $18.28 | $17.91 | $18.19 | $17.94 | 5,683,560 |
| 2016-11-14 | $17.96 | $18.16 | $17.84 | $18.01 | $17.76 | 5,534,080 |
| 2016-11-11 | $18.15 | $18.15 | $17.73 | $17.92 | $17.67 | 8,240,880 |
| 2016-11-10 | $18.60 | $18.60 | $17.90 | $18.19 | $17.94 | 12,179,900 |
| 2016-11-09 | $18.28 | $18.58 | $17.95 | $18.45 | $18.20 | 6,230,340 |
| 2016-11-08 | $18.53 | $18.53 | $18.15 | $18.28 | $18.03 | 3,757,370 |
| 2016-11-07 | $18.21 | $18.37 | $18.08 | $18.19 | $17.94 | 2,933,700 |
| 2016-11-04 | $18.78 | $18.90 | $18.16 | $18.30 | $18.05 | 7,664,930 |
| 2016-11-03 | $19.16 | $19.16 | $18.70 | $18.85 | $18.59 | 5,784,440 |
| 2016-11-02 | $19.28 | $19.28 | $19.00 | $19.08 | $18.82 | 3,132,860 |
| 2016-11-01 | $18.73 | $19.28 | $18.73 | $19.17 | $18.91 | 5,909,030 |
| 2016-10-31 | $18.63 | $18.84 | $18.51 | $18.70 | $18.44 | 0 |
| 2016-10-28 | $18.85 | $19.19 | $18.61 | $18.63 | $18.37 | 4,480,250 |
| 2016-10-27 | $19.37 | $19.37 | $18.82 | $18.85 | $18.59 | 5,981,470 |
| 2016-10-26 | $19.45 | $19.45 | $19.15 | $19.38 | $19.11 | 4,485,870 |
| 2016-10-25 | $19.35 | $19.59 | $19.18 | $19.35 | $19.08 | 3,499,540 |
| 2016-10-24 | $19.42 | $19.69 | $19.12 | $19.35 | $19.08 | 5,984,680 |
| 2016-10-21 | $19.70 | $19.70 | $19.07 | $19.54 | $19.27 | 8,882,380 |
| 2016-10-20 | $19.19 | $19.86 | $19.00 | $19.72 | $19.45 | 10,400,800 |
| 2016-10-19 | $19.39 | $19.58 | $19.12 | $19.20 | $18.94 | 5,018,820 |
| 2016-10-18 | $19.45 | $19.50 | $18.88 | $19.24 | $18.98 | 8,082,200 |
| 2016-10-17 | $19.25 | $19.83 | $19.10 | $19.48 | $19.21 | 13,174,820 |
| 2016-10-14 | $19.00 | $19.30 | $18.88 | $19.07 | $18.81 | 5,626,950 |
| 2016-10-13 | $18.43 | $19.45 | $18.43 | $19.01 | $18.75 | 11,253,410 |
| 2016-10-12 | $18.20 | $18.55 | $18.05 | $18.44 | $18.19 | 5,989,270 |
| 2016-10-11 | $18.06 | $18.36 | $17.95 | $18.28 | $18.03 | 5,322,580 |
| 2016-10-10 | $17.50 | $18.25 | $17.50 | $18.00 | $17.75 | 6,943,020 |
| 2016-10-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.20 | 0 |
| 2016-10-06 | $17.44 | $17.44 | $17.44 | $17.44 | $17.20 | 0 |
| 2016-10-05 | $17.44 | $17.44 | $17.44 | $17.44 | $17.20 | 0 |
| 2016-10-04 | $17.44 | $17.44 | $17.44 | $17.44 | $17.20 | 0 |
| 2016-10-03 | $17.44 | $17.44 | $17.44 | $17.44 | $17.20 | 0 |
| 2016-09-30 | $17.35 | $17.52 | $17.22 | $17.44 | $17.20 | 2,294,570 |
| 2016-09-29 | $17.35 | $17.54 | $17.28 | $17.45 | $17.21 | 2,833,290 |
| 2016-09-28 | $17.30 | $17.44 | $17.12 | $17.35 | $17.11 | 3,008,070 |
| 2016-09-27 | $17.40 | $17.50 | $17.06 | $17.37 | $17.13 | 4,094,120 |
| 2016-09-26 | $18.14 | $18.16 | $17.28 | $17.28 | $17.04 | 6,215,950 |
| 2016-09-23 | $18.18 | $18.30 | $18.00 | $18.17 | $17.92 | 3,889,220 |
| 2016-09-22 | $18.34 | $18.40 | $18.09 | $18.16 | $17.91 | 3,758,010 |
| 2016-09-21 | $18.19 | $18.34 | $18.06 | $18.16 | $17.91 | 3,876,630 |
| 2016-09-20 | $18.00 | $18.30 | $17.90 | $18.08 | $17.83 | 4,406,470 |
| 2016-09-19 | $17.88 | $18.32 | $17.88 | $18.03 | $17.78 | 5,077,530 |
| 2016-09-16 | $17.85 | $17.85 | $17.85 | $17.85 | $17.61 | 0 |
| 2016-09-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.61 | 0 |
| 2016-09-14 | $17.78 | $18.24 | $17.67 | $17.85 | $17.61 | 5,341,100 |
| 2016-09-13 | $17.81 | $18.23 | $17.65 | $17.93 | $17.68 | 7,592,070 |
| 2016-09-12 | $18.05 | $18.37 | $17.50 | $17.62 | $17.38 | 12,897,880 |
| 2016-09-09 | $19.08 | $19.20 | $18.80 | $18.81 | $18.55 | 7,833,270 |
| 2016-09-08 | $19.48 | $19.67 | $18.90 | $19.22 | $18.96 | 17,346,350 |
| 2016-09-07 | $19.78 | $20.12 | $19.45 | $20.02 | $19.75 | 14,967,140 |
| 2016-09-06 | $19.40 | $19.80 | $19.31 | $19.71 | $19.44 | 11,340,090 |
| 2016-09-05 | $19.90 | $20.18 | $19.31 | $19.60 | $19.33 | 11,042,120 |
| 2016-09-02 | $19.80 | $19.97 | $19.39 | $19.48 | $19.21 | 12,146,790 |
| 2016-09-01 | $19.32 | $20.33 | $19.08 | $19.97 | $19.70 | 21,751,200 |
| 2016-08-31 | $18.88 | $19.35 | $18.70 | $19.33 | $19.06 | 9,072,130 |
| 2016-08-30 | $19.10 | $19.49 | $18.98 | $19.07 | $18.81 | 13,236,820 |
| 2016-08-29 | $18.99 | $19.29 | $18.71 | $18.75 | $18.49 | 9,796,750 |
| 2016-08-26 | $18.15 | $19.13 | $18.08 | $18.82 | $18.56 | 16,977,600 |
| 2016-08-25 | $18.35 | $18.35 | $17.86 | $17.95 | $17.70 | 9,328,970 |
| 2016-08-24 | $18.15 | $18.66 | $18.15 | $18.50 | $18.25 | 5,881,560 |
| 2016-08-23 | $17.97 | $18.37 | $17.92 | $18.12 | $17.87 | 4,265,100 |
| 2016-08-22 | $18.68 | $18.82 | $18.08 | $18.10 | $17.85 | 6,838,290 |
| 2016-08-19 | $18.60 | $18.94 | $18.53 | $18.78 | $18.52 | 7,232,440 |
| 2016-08-18 | $18.95 | $19.11 | $18.55 | $18.56 | $18.31 | 10,842,950 |
| 2016-08-17 | $19.59 | $19.59 | $18.91 | $19.05 | $18.79 | 13,046,710 |
| 2016-08-16 | $18.50 | $19.28 | $18.45 | $19.25 | $18.99 | 13,581,650 |
| 2016-08-15 | $17.78 | $18.75 | $17.78 | $18.53 | $18.28 | 9,718,710 |
| 2016-08-12 | $17.49 | $17.90 | $17.42 | $17.75 | $17.51 | 4,338,010 |
| 2016-08-11 | $18.23 | $18.23 | $17.56 | $17.56 | $17.32 | 5,521,630 |
| 2016-08-10 | $18.58 | $18.60 | $18.12 | $18.18 | $17.93 | 6,720,940 |
| 2016-08-09 | $18.24 | $18.65 | $18.14 | $18.53 | $18.28 | 7,070,780 |
| 2016-08-08 | $17.70 | $18.25 | $17.45 | $18.25 | $18.00 | 6,173,990 |
| 2016-08-05 | $18.01 | $18.06 | $17.80 | $17.87 | $17.63 | 3,892,500 |
| 2016-08-04 | $17.65 | $18.07 | $17.62 | $18.01 | $17.76 | 6,937,570 |
| 2016-08-03 | $17.90 | $17.99 | $17.48 | $17.59 | $17.35 | 5,756,450 |
| 2016-08-02 | $17.97 | $18.12 | $17.86 | $18.00 | $17.75 | 5,330,230 |
| 2016-08-01 | $18.35 | $18.50 | $17.25 | $18.00 | $17.75 | 7,591,400 |
| 2016-07-29 | $18.56 | $18.85 | $18.40 | $18.51 | $18.26 | 4,686,310 |
| 2016-07-28 | $18.43 | $18.87 | $18.35 | $18.70 | $18.44 | 10,244,130 |
| 2016-07-27 | $19.58 | $19.60 | $18.02 | $18.44 | $18.19 | 13,209,150 |
| 2016-07-26 | $19.00 | $19.66 | $18.99 | $19.55 | $19.28 | 14,186,780 |
| 2016-07-25 | $19.00 | $19.72 | $18.95 | $19.38 | $19.11 | 26,291,540 |
| 2016-07-22 | $18.90 | $18.97 | $18.55 | $18.60 | $18.35 | 11,194,880 |
| 2016-07-21 | $18.60 | $19.00 | $18.55 | $18.90 | $18.64 | 18,154,250 |
| 2016-07-20 | $19.50 | $19.63 | $18.88 | $19.07 | $18.81 | 18,798,570 |
| 2016-07-19 | $18.95 | $19.84 | $18.95 | $19.72 | $19.45 | 12,354,570 |
| 2016-07-18 | $19.82 | $19.82 | $18.89 | $19.10 | $18.84 | 14,931,130 |
| 2016-07-15 | $20.75 | $20.76 | $19.90 | $19.90 | $19.63 | 19,475,500 |
| 2016-07-14 | $20.86 | $21.08 | $20.65 | $20.91 | $20.62 | 11,915,040 |
| 2016-07-13 | $20.62 | $21.00 | $20.19 | $20.86 | $20.57 | 19,800,580 |
| 2016-07-12 | $20.59 | $20.83 | $19.69 | $20.25 | $19.97 | 17,446,890 |
| 2016-07-11 | $20.80 | $21.28 | $20.60 | $20.65 | $20.37 | 18,392,810 |
| 2016-07-08 | $20.65 | $21.15 | $20.41 | $20.79 | $20.50 | 15,884,050 |
| 2016-07-07 | $20.99 | $21.00 | $20.12 | $20.81 | $20.52 | 25,160,100 |
| 2016-07-06 | $21.00 | $21.45 | $20.80 | $20.99 | $20.70 | 13,992,940 |
| 2016-07-05 | $21.50 | $21.50 | $20.72 | $21.13 | $20.84 | 19,878,820 |
| 2016-07-04 | $21.20 | $21.75 | $21.05 | $21.50 | $21.21 | 21,030,180 |
| 2016-07-01 | $21.59 | $21.80 | $20.71 | $21.40 | $21.11 | 16,419,380 |
| 2016-06-30 | $21.90 | $21.95 | $21.25 | $21.50 | $21.21 | 17,300,550 |
| 2016-06-29 | $22.24 | $22.56 | $21.27 | $22.09 | $21.79 | 33,128,480 |
| 2016-06-28 | $22.65 | $22.66 | $21.80 | $22.20 | $21.90 | 32,886,210 |
| 2016-06-27 | $20.66 | $22.65 | $20.35 | $22.65 | $22.34 | 39,860,070 |
| 2016-06-24 | $19.03 | $21.23 | $18.10 | $20.59 | $20.31 | 35,890,770 |
| 2016-06-23 | $18.47 | $19.48 | $18.30 | $19.30 | $19.04 | 22,186,230 |
| 2016-06-22 | $17.81 | $18.55 | $17.63 | $18.47 | $18.22 | 14,125,070 |
| 2016-06-21 | $19.67 | $19.69 | $17.78 | $18.01 | $17.76 | 22,518,040 |
| 2016-06-20 | $19.13 | $19.50 | $18.70 | $19.25 | $18.99 | 17,713,690 |
| 2016-06-17 | $19.50 | $19.77 | $18.76 | $19.45 | $19.18 | 19,993,050 |
| 2016-06-16 | $19.61 | $20.42 | $18.81 | $18.90 | $18.64 | 29,389,940 |
| 2016-06-15 | $17.65 | $19.30 | $17.62 | $19.20 | $18.94 | 25,183,830 |
| 2016-06-14 | $17.50 | $18.15 | $16.98 | $17.94 | $17.69 | 17,950,960 |
| 2016-06-13 | $17.71 | $19.15 | $17.05 | $17.35 | $17.11 | 31,145,970 |
| 2016-06-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 0 |
| 2016-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 0 |
| 2016-06-08 | $18.40 | $18.53 | $17.68 | $18.00 | $17.75 | 25,126,450 |
| 2016-06-07 | $19.00 | $19.49 | $18.53 | $18.84 | $18.58 | 29,385,480 |
| 2016-06-06 | $18.68 | $19.45 | $18.18 | $18.84 | $18.58 | 37,807,180 |
| 2016-06-03 | $17.05 | $19.12 | $17.05 | $18.37 | $18.12 | 49,421,220 |
| 2016-06-02 | $17.83 | $18.15 | $17.03 | $17.38 | $17.14 | 33,973,430 |
| 2016-06-01 | $15.96 | $16.78 | $15.78 | $16.50 | $16.27 | 19,497,710 |
| 2016-05-31 | $15.00 | $16.40 | $14.88 | $16.00 | $15.78 | 27,136,790 |
| 2016-05-30 | $15.20 | $16.23 | $15.01 | $15.85 | $15.63 | 16,433,420 |
| 2016-05-27 | $15.25 | $15.75 | $15.05 | $15.28 | $15.07 | 7,819,550 |
| 2016-05-26 | $15.00 | $15.20 | $14.52 | $15.17 | $14.96 | 4,921,750 |
| 2016-05-25 | $15.50 | $15.50 | $14.90 | $14.96 | $14.75 | 4,757,000 |
| 2016-05-24 | $15.45 | $15.49 | $15.01 | $15.16 | $14.95 | 4,320,790 |
| 2016-05-23 | $15.43 | $15.73 | $15.19 | $15.50 | $15.29 | 7,444,950 |
| 2016-05-20 | $14.83 | $15.39 | $14.78 | $15.20 | $14.99 | 5,182,570 |
| 2016-05-19 | $14.50 | $15.55 | $14.50 | $15.05 | $14.84 | 10,323,830 |
| 2016-05-18 | $16.13 | $16.13 | $14.58 | $14.75 | $14.55 | 11,236,660 |
| 2016-05-17 | $16.01 | $16.45 | $15.83 | $16.13 | $15.91 | 10,190,370 |
| 2016-05-16 | $15.73 | $16.08 | $15.26 | $16.08 | $15.86 | 5,390,470 |
| 2016-05-13 | $15.89 | $16.30 | $15.50 | $15.68 | $15.47 | 6,641,230 |
| 2016-05-12 | $14.95 | $16.06 | $14.60 | $16.00 | $15.78 | 9,464,250 |
| 2016-05-11 | $16.26 | $16.49 | $15.50 | $15.50 | $15.29 | 8,529,500 |
| 2016-05-10 | $15.95 | $16.49 | $15.51 | $16.21 | $15.99 | 11,036,610 |
| 2016-05-09 | $15.85 | $16.73 | $15.05 | $16.20 | $15.98 | 14,912,550 |
| 2016-05-06 | $17.60 | $18.33 | $16.15 | $16.21 | $15.99 | 19,392,280 |
| 2016-05-05 | $17.49 | $17.70 | $17.09 | $17.68 | $17.44 | 14,286,390 |
| 2016-05-04 | $17.16 | $17.80 | $17.05 | $17.30 | $17.06 | 25,976,800 |
| 2016-05-03 | $15.26 | $16.80 | $15.26 | $16.80 | $16.57 | 16,648,730 |
| 2016-05-02 | $15.27 | $15.27 | $15.27 | $15.27 | $15.06 | 0 |
| 2016-04-29 | $15.31 | $15.48 | $15.14 | $15.27 | $15.06 | 3,013,550 |
| 2016-04-28 | $15.39 | $15.53 | $14.78 | $15.47 | $15.26 | 5,306,560 |
| 2016-04-27 | $15.41 | $15.64 | $15.23 | $15.35 | $15.14 | 7,767,700 |
| 2016-04-26 | $15.10 | $15.60 | $15.10 | $15.45 | $15.24 | 5,652,090 |
| 2016-04-25 | $14.90 | $15.25 | $14.65 | $15.18 | $14.97 | 5,308,950 |
| 2016-04-22 | $14.50 | $15.00 | $14.50 | $15.00 | $14.79 | 4,417,790 |
| 2016-04-21 | $15.15 | $15.33 | $14.75 | $14.75 | $14.55 | 5,227,100 |
| 2016-04-20 | $16.13 | $16.19 | $14.61 | $15.15 | $14.94 | 10,781,140 |
| 2016-04-19 | $16.23 | $16.45 | $15.65 | $16.13 | $15.91 | 8,457,120 |
| 2016-04-18 | $16.45 | $16.70 | $15.80 | $16.23 | $16.01 | 9,215,040 |
| 2016-04-15 | $16.12 | $16.82 | $16.10 | $16.78 | $16.55 | 12,508,440 |
| 2016-04-14 | $15.74 | $16.66 | $15.74 | $16.27 | $16.05 | 17,408,850 |
| 2016-04-13 | $15.45 | $16.39 | $15.45 | $15.66 | $15.45 | 19,040,410 |
| 2016-04-12 | $15.03 | $15.54 | $14.70 | $15.38 | $15.17 | 14,018,900 |
| 2016-04-11 | $15.02 | $15.24 | $14.91 | $14.96 | $14.75 | 9,055,060 |
| 2016-04-08 | $14.54 | $15.00 | $14.38 | $14.84 | $14.64 | 9,521,850 |
| 2016-04-07 | $15.38 | $15.53 | $14.75 | $14.75 | $14.55 | 11,314,390 |
| 2016-04-06 | $15.20 | $15.64 | $15.05 | $15.35 | $15.14 | 18,063,330 |
| 2016-04-05 | $14.51 | $15.38 | $14.49 | $15.18 | $14.97 | 12,504,040 |
| 2016-04-04 | $14.58 | $14.58 | $14.58 | $14.58 | $14.38 | 0 |
| 2016-04-01 | $14.91 | $14.91 | $14.14 | $14.58 | $14.38 | 11,626,570 |
| 2016-03-31 | $15.28 | $15.39 | $14.88 | $14.94 | $14.74 | 17,038,370 |
| 2016-03-30 | $14.18 | $15.30 | $14.00 | $15.08 | $14.87 | 17,983,410 |
| 2016-03-29 | $14.05 | $14.15 | $13.57 | $14.05 | $13.86 | 9,971,660 |
| 2016-03-28 | $14.47 | $14.68 | $14.00 | $14.08 | $13.89 | 14,365,320 |
| 2016-03-25 | $14.75 | $14.80 | $14.21 | $14.40 | $14.20 | 9,185,290 |
| 2016-03-24 | $14.75 | $14.92 | $14.30 | $14.73 | $14.53 | 15,100,490 |
| 2016-03-23 | $14.84 | $15.12 | $14.47 | $14.76 | $14.56 | 12,617,490 |
| 2016-03-22 | $14.69 | $14.98 | $14.00 | $14.70 | $14.50 | 13,037,170 |
| 2016-03-21 | $15.00 | $15.00 | $14.41 | $14.82 | $14.62 | 18,223,190 |
| 2016-03-18 | $13.98 | $15.00 | $13.88 | $14.66 | $14.46 | 23,100,410 |
| 2016-03-17 | $13.20 | $13.96 | $13.01 | $13.88 | $13.69 | 20,456,260 |
| 2016-03-16 | $13.15 | $13.32 | $12.68 | $12.98 | $12.80 | 11,171,740 |
| 2016-03-15 | $12.90 | $13.06 | $12.75 | $12.88 | $12.70 | 12,765,620 |
| 2016-03-14 | $12.88 | $13.52 | $12.88 | $13.17 | $12.99 | 19,001,520 |
| 2016-03-11 | $12.18 | $12.52 | $12.10 | $12.29 | $12.12 | 5,996,330 |
| 2016-03-10 | $13.00 | $13.18 | $12.40 | $12.44 | $12.27 | 9,593,870 |
| 2016-03-09 | $12.80 | $13.39 | $12.38 | $13.02 | $12.84 | 11,470,900 |
| 2016-03-08 | $12.61 | $13.10 | $11.90 | $12.88 | $12.70 | 12,180,670 |
| 2016-03-07 | $12.70 | $13.43 | $12.52 | $12.88 | $12.70 | 11,181,790 |
| 2016-03-04 | $13.20 | $13.87 | $12.15 | $12.55 | $12.38 | 15,221,430 |
| 2016-03-03 | $13.25 | $13.75 | $12.94 | $13.07 | $12.89 | 15,470,030 |
| 2016-03-02 | $12.27 | $13.20 | $12.04 | $13.05 | $12.87 | 15,966,890 |
| 2016-03-01 | $12.76 | $12.85 | $11.41 | $12.45 | $12.28 | 19,465,750 |
| 2016-02-29 | $14.04 | $14.12 | $12.68 | $12.68 | $12.51 | 9,392,040 |
| 2016-02-26 | $14.45 | $14.71 | $13.61 | $14.09 | $13.90 | 9,115,180 |
| 2016-02-25 | $15.90 | $15.90 | $14.33 | $14.38 | $14.18 | 24,234,360 |
| 2016-02-24 | $15.49 | $16.02 | $14.91 | $15.92 | $15.70 | 22,289,810 |
| 2016-02-23 | $16.10 | $16.10 | $14.91 | $15.28 | $15.07 | 18,125,880 |
| 2016-02-22 | $16.54 | $16.86 | $15.61 | $15.95 | $15.73 | 18,218,320 |
| 2016-02-19 | $15.15 | $16.25 | $15.15 | $15.99 | $15.77 | 22,458,020 |
| 2016-02-18 | $15.70 | $16.73 | $15.35 | $15.70 | $15.48 | 28,686,340 |
| 2016-02-17 | $16.07 | $16.07 | $15.00 | $15.35 | $15.14 | 26,504,800 |
| 2016-02-16 | $13.50 | $14.61 | $13.48 | $14.61 | $14.41 | 4,367,400 |
| 2016-02-15 | $12.63 | $13.34 | $12.05 | $13.28 | $13.10 | 6,791,570 |
| 2016-02-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.72 | 0 |
| 2016-02-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.72 | 0 |
| 2016-02-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.72 | 0 |
| 2016-02-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.72 | 0 |
| 2016-02-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.72 | 0 |
| 2016-02-05 | $13.40 | $13.40 | $12.81 | $12.90 | $12.72 | 3,997,560 |
| 2016-02-04 | $12.90 | $13.32 | $12.50 | $13.08 | $12.90 | 8,723,870 |
| 2016-02-03 | $12.15 | $12.67 | $12.00 | $12.50 | $12.33 | 6,914,260 |
| 2016-02-02 | $11.67 | $12.69 | $11.56 | $12.38 | $12.21 | 11,321,990 |
| 2016-02-01 | $12.33 | $12.50 | $11.20 | $11.65 | $11.49 | 9,930,630 |
| 2016-01-29 | $12.02 | $12.80 | $11.47 | $12.33 | $12.16 | 10,910,420 |
| 2016-01-28 | $13.00 | $13.28 | $11.84 | $11.84 | $11.68 | 7,858,580 |
| 2016-01-27 | $13.11 | $13.55 | $11.80 | $13.15 | $12.97 | 10,664,550 |
| 2016-01-26 | $13.91 | $14.03 | $13.00 | $13.09 | $12.91 | 17,861,810 |
| 2016-01-25 | $14.59 | $14.59 | $14.06 | $14.28 | $14.08 | 6,648,870 |
| 2016-01-22 | $13.80 | $14.28 | $13.50 | $14.04 | $13.85 | 8,159,980 |
| 2016-01-21 | $14.40 | $14.98 | $13.75 | $13.75 | $13.56 | 10,909,980 |
| 2016-01-20 | $14.89 | $15.14 | $14.31 | $14.48 | $14.28 | 9,342,340 |
| 2016-01-19 | $14.60 | $15.14 | $14.10 | $14.93 | $14.73 | 11,741,660 |
| 2016-01-18 | $13.40 | $14.71 | $13.29 | $14.33 | $14.13 | 10,307,640 |
| 2016-01-15 | $14.65 | $14.82 | $13.60 | $13.74 | $13.55 | 13,284,620 |
| 2016-01-14 | $13.55 | $14.77 | $12.39 | $14.65 | $14.45 | 14,884,910 |
| 2016-01-13 | $14.10 | $14.78 | $13.70 | $13.77 | $13.58 | 15,738,990 |
| 2016-01-12 | $12.95 | $14.25 | $12.43 | $13.77 | $13.58 | 17,189,890 |
| 2016-01-11 | $13.50 | $14.15 | $12.95 | $12.95 | $12.77 | 12,223,580 |
| 2016-01-08 | $15.26 | $15.60 | $13.70 | $14.39 | $14.19 | 19,333,940 |
| 2016-01-07 | $16.05 | $16.25 | $14.99 | $14.99 | $14.78 | 3,265,680 |
| 2016-01-06 | $16.98 | $17.20 | $15.81 | $16.65 | $16.42 | 18,464,330 |
| 2016-01-05 | $15.83 | $17.60 | $15.83 | $16.80 | $16.57 | 15,239,560 |
| 2016-01-04 | $19.59 | $19.59 | $17.55 | $17.55 | $17.31 | 8,902,910 |
| 2016-01-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 0 |
| 2015-12-31 | $20.59 | $20.59 | $19.50 | $19.50 | $19.23 | 14,327,370 |
| 2015-12-30 | $20.82 | $20.98 | $19.90 | $20.64 | $20.36 | 12,905,940 |
| 2015-12-29 | $21.10 | $21.30 | $20.20 | $20.43 | $20.15 | 13,736,440 |
| 2015-12-28 | $20.31 | $21.60 | $20.22 | $20.84 | $20.55 | 16,435,050 |
| 2015-12-25 | $20.36 | $21.74 | $20.36 | $20.63 | $20.35 | 17,490,370 |
| 2015-12-24 | $19.80 | $20.76 | $19.50 | $20.55 | $20.27 | 16,192,110 |
| 2015-12-23 | $20.30 | $20.56 | $19.70 | $20.00 | $19.73 | 12,302,690 |
| 2015-12-22 | $20.31 | $20.99 | $19.41 | $20.62 | $20.34 | 23,316,790 |
| 2015-12-21 | $19.50 | $20.45 | $19.30 | $20.20 | $19.92 | 14,653,420 |
| 2015-12-18 | $20.28 | $20.30 | $19.32 | $19.68 | $19.41 | 17,640,470 |
| 2015-12-17 | $20.00 | $20.77 | $19.80 | $20.43 | $20.15 | 21,288,820 |
| 2015-12-16 | $20.15 | $21.07 | $19.81 | $19.91 | $19.64 | 17,263,110 |
| 2015-12-15 | $19.40 | $21.19 | $19.23 | $20.31 | $20.03 | 20,149,780 |
| 2015-12-14 | $19.25 | $20.00 | $18.32 | $19.40 | $19.13 | 18,974,020 |
| 2015-12-11 | $20.71 | $21.20 | $19.80 | $19.90 | $19.63 | 20,553,220 |
| 2015-12-10 | $20.71 | $22.20 | $20.30 | $21.45 | $21.16 | 29,077,690 |
| 2015-12-09 | $20.45 | $21.43 | $19.62 | $20.38 | $20.10 | 30,048,510 |
| 2015-12-08 | $18.36 | $20.40 | $17.71 | $19.70 | $19.43 | 44,479,220 |
| 2015-12-07 | $17.40 | $18.55 | $17.37 | $18.55 | $18.30 | 33,226,230 |
| 2015-12-04 | $17.19 | $17.43 | $16.60 | $16.86 | $16.63 | 18,167,690 |
| 2015-12-03 | $16.99 | $17.90 | $16.99 | $17.35 | $17.11 | 20,849,640 |
| 2015-12-02 | $17.30 | $17.61 | $16.09 | $16.63 | $16.40 | 26,022,000 |
| 2015-12-01 | $19.20 | $19.40 | $17.48 | $17.88 | $17.63 | 45,090,280 |
| 2015-11-30 | $17.50 | $18.93 | $17.50 | $18.93 | $18.67 | 55,661,790 |
| 2015-11-27 | $17.80 | $18.94 | $17.01 | $17.21 | $16.97 | 51,850,880 |
| 2015-11-26 | $17.58 | $18.78 | $17.20 | $18.12 | $17.87 | 65,808,740 |
| 2015-11-25 | $15.40 | $17.07 | $15.15 | $17.07 | $16.84 | 51,876,120 |
| 2015-11-24 | $15.09 | $15.70 | $15.00 | $15.52 | $15.31 | 31,951,510 |
| 2015-11-23 | $16.07 | $16.40 | $15.30 | $15.35 | $15.14 | 50,522,910 |
| 2015-11-20 | $15.30 | $16.08 | $15.10 | $16.08 | $15.86 | 71,266,750 |
| 2015-11-19 | $13.36 | $14.62 | $13.29 | $14.62 | $14.42 | 31,196,140 |
| 2015-11-18 | $13.26 | $13.74 | $13.20 | $13.29 | $13.11 | 19,989,330 |
| 2015-11-17 | $13.73 | $13.80 | $13.19 | $13.25 | $13.07 | 23,177,990 |
| 2015-11-16 | $12.80 | $13.57 | $12.68 | $13.52 | $13.33 | 18,989,840 |
| 2015-11-13 | $13.80 | $13.80 | $12.91 | $13.14 | $12.96 | 20,988,720 |
| 2015-11-12 | $14.18 | $14.33 | $13.60 | $13.84 | $13.65 | 24,909,270 |
| 2015-11-11 | $13.50 | $14.28 | $13.41 | $14.05 | $13.86 | 27,392,490 |
| 2015-11-10 | $13.51 | $13.71 | $13.22 | $13.40 | $13.22 | 26,948,170 |
| 2015-11-09 | $12.59 | $13.98 | $12.45 | $13.73 | $13.54 | 33,852,420 |
| 2015-11-06 | $12.40 | $13.04 | $12.36 | $12.87 | $12.69 | 24,777,550 |
| 2015-11-05 | $12.64 | $12.80 | $12.05 | $12.34 | $12.17 | 23,350,220 |
| 2015-11-04 | $12.01 | $12.65 | $12.01 | $12.63 | $12.46 | 20,963,820 |
| 2015-11-03 | $11.95 | $12.15 | $11.70 | $11.89 | $11.73 | 13,047,760 |
| 2015-11-02 | $12.10 | $12.46 | $11.70 | $11.78 | $11.62 | 20,130,210 |
| 2015-10-30 | $12.58 | $12.95 | $12.33 | $12.55 | $12.38 | 22,346,750 |
| 2015-10-29 | $13.40 | $13.60 | $12.59 | $12.78 | $12.60 | 27,265,820 |
| 2015-10-28 | $12.63 | $13.53 | $12.63 | $13.21 | $13.03 | 43,979,250 |
| 2015-10-27 | $13.14 | $13.29 | $12.15 | $12.97 | $12.79 | 54,270,300 |
| 2015-10-26 | $13.46 | $13.46 | $13.10 | $13.46 | $13.28 | 50,889,080 |
| 2015-10-23 | $12.24 | $12.24 | $12.24 | $12.24 | $12.07 | 317,510 |
| 2015-10-22 | $11.13 | $11.13 | $11.13 | $11.13 | $10.98 | 1,202,250 |
| 2015-10-21 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-20 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-19 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-16 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-15 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-14 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-13 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-12 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-09 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-08 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-07 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-06 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-02 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-10-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-30 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-29 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-28 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-25 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-24 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-23 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-22 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-21 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-18 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-17 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-16 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-15 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-14 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-11 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-10 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-09 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-08 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
| 2015-09-07 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 0 |
Huizhou Speed Wireless Technology Company Ltd (300322) News Headlines
Recent Huizhou Speed Wireless Technology Company Ltd (300322) News
Similar Companies to Huizhou Speed Wireless Technology Company Ltd (300322) 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 | -- | -- | -- |