Shenzhen Ysstech InfoTech Company Ltd (300377) Exchange: SHE
Data as of July 17, 2025
$25.20 ($-0.49) -1.91%
Shenzhen Ysstech InfoTech Company Ltd - Daily Information
Click for more stock information on Shenzhen Ysstech InfoTech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $25.77 |
| Previous Close | $25.20 |
| High | $25.85 |
| Low | $25.12 |
| Adjusted Open | $25.77 |
| Previous Adjusted Close | $25.20 |
| Adjusted High | $25.85 |
| Adjusted Low | $25.12 |
About Shenzhen Ysstech InfoTech Company Ltd (300377)
Invest in Shenzhen Ysstech InfoTech Company Ltd (300377)
Historical Stock Data for Shenzhen Ysstech InfoTech Company Ltd (300377)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $25.77 | $25.85 | $25.12 | $25.20 | $25.20 | 42,332,880 |
| 2025-07-08 | $25.04 | $25.86 | $25.02 | $25.69 | $25.69 | 49,416,990 |
| 2025-07-07 | $24.95 | $25.45 | $24.81 | $25.18 | $25.18 | 35,636,960 |
| 2025-07-04 | $25.24 | $25.98 | $24.90 | $24.95 | $24.95 | 64,571,660 |
| 2025-07-03 | $25.21 | $25.55 | $25.04 | $25.34 | $25.34 | 45,376,700 |
| 2025-07-02 | $25.42 | $25.60 | $24.84 | $25.17 | $25.17 | 38,902,040 |
| 2025-07-01 | $26.11 | $26.31 | $25.39 | $25.54 | $25.54 | 55,857,940 |
| 2025-06-30 | $26.02 | $26.39 | $25.77 | $25.95 | $25.95 | 63,027,190 |
| 2025-06-27 | $26.71 | $27.63 | $26.13 | $26.23 | $26.23 | 103,977,120 |
| 2025-06-26 | $26.77 | $27.48 | $26.30 | $26.70 | $26.70 | 124,250,060 |
| 2025-06-25 | $24.56 | $28.20 | $24.30 | $27.14 | $27.14 | 164,732,690 |
| 2025-06-24 | $23.59 | $25.10 | $23.35 | $24.63 | $24.63 | 78,287,420 |
| 2025-06-23 | $22.97 | $23.69 | $22.65 | $23.54 | $23.54 | 42,299,470 |
| 2025-06-20 | $22.92 | $23.14 | $22.37 | $22.65 | $22.65 | 33,857,270 |
| 2025-06-19 | $23.91 | $24.06 | $22.80 | $22.92 | $22.92 | 47,860,910 |
| 2025-06-18 | $24.76 | $24.77 | $23.88 | $23.88 | $23.88 | 56,982,170 |
| 2025-06-17 | $25.07 | $25.50 | $24.70 | $24.92 | $24.92 | 73,497,080 |
| 2025-06-13 | $24.21 | $24.90 | $24.00 | $24.21 | $24.21 | 72,120,240 |
| 2025-06-12 | $23.51 | $25.00 | $23.51 | $24.70 | $24.70 | 92,205,780 |
| 2025-06-11 | $23.27 | $25.38 | $23.01 | $24.11 | $24.11 | 100,004,880 |
| 2025-06-10 | $23.79 | $23.79 | $22.82 | $23.11 | $23.11 | 45,917,700 |
| 2025-06-09 | $23.36 | $24.26 | $23.23 | $23.78 | $23.78 | 59,109,060 |
| 2025-06-06 | $23.32 | $23.84 | $23.05 | $23.09 | $23.09 | 32,308,050 |
| 2025-06-05 | $23.28 | $23.78 | $22.93 | $23.51 | $23.51 | 49,750,380 |
| 2025-06-04 | $22.70 | $23.48 | $22.57 | $23.10 | $23.10 | 40,453,460 |
| 2025-06-03 | $23.00 | $23.52 | $22.73 | $22.81 | $22.81 | 38,447,860 |
| 2025-05-30 | $23.20 | $23.38 | $22.75 | $22.95 | $22.95 | 37,290,250 |
| 2025-05-29 | $22.50 | $23.88 | $22.34 | $23.48 | $23.48 | 58,686,210 |
| 2025-05-28 | $22.80 | $23.00 | $22.41 | $22.50 | $22.50 | 25,429,250 |
| 2025-05-27 | $22.85 | $23.30 | $22.74 | $22.82 | $22.82 | 25,092,860 |
| 2025-05-26 | $22.50 | $23.12 | $22.41 | $23.04 | $23.04 | 32,957,460 |
| 2025-05-23 | $23.40 | $23.64 | $22.67 | $22.68 | $22.68 | 40,498,140 |
| 2025-05-22 | $23.78 | $24.12 | $23.48 | $23.51 | $23.51 | 33,229,900 |
| 2025-05-21 | $24.34 | $24.89 | $23.84 | $24.10 | $24.10 | 47,547,100 |
| 2025-05-20 | $24.18 | $24.88 | $23.96 | $24.35 | $24.35 | 52,764,330 |
| 2025-05-19 | $23.92 | $24.40 | $23.77 | $24.19 | $24.19 | 44,444,530 |
| 2025-05-16 | $24.95 | $24.96 | $24.12 | $24.19 | $24.19 | 54,500,230 |
| 2025-05-15 | $25.40 | $26.07 | $24.82 | $24.95 | $24.95 | 85,924,590 |
| 2025-05-14 | $23.82 | $27.20 | $23.18 | $25.86 | $25.86 | 137,083,740 |
| 2025-05-13 | $24.43 | $24.65 | $23.63 | $23.75 | $23.75 | 79,525,180 |
| 2025-05-12 | $22.73 | $24.98 | $22.19 | $24.67 | $24.67 | 111,049,960 |
| 2025-05-09 | $22.70 | $22.80 | $21.94 | $22.09 | $22.09 | 33,226,540 |
| 2025-05-08 | $22.45 | $23.10 | $22.44 | $22.66 | $22.66 | 44,901,450 |
| 2025-05-07 | $24.35 | $24.80 | $22.33 | $22.65 | $22.65 | 94,138,250 |
| 2025-05-06 | $21.16 | $22.55 | $21.16 | $22.49 | $22.49 | 59,786,080 |
| 2025-04-30 | $20.80 | $21.35 | $20.68 | $20.92 | $20.92 | 29,043,930 |
| 2025-04-29 | $20.62 | $20.88 | $20.27 | $20.74 | $20.74 | 26,298,050 |
| 2025-04-28 | $20.73 | $21.05 | $20.31 | $20.31 | $20.31 | 27,083,900 |
| 2025-04-25 | $21.07 | $21.35 | $20.70 | $20.90 | $20.90 | 38,551,360 |
| 2025-04-24 | $21.90 | $21.99 | $20.87 | $21.02 | $21.02 | 48,312,490 |
| 2025-04-23 | $22.20 | $23.01 | $22.10 | $22.15 | $22.15 | 44,210,540 |
| 2025-04-22 | $22.48 | $22.60 | $21.92 | $21.94 | $21.94 | 32,418,490 |
| 2025-04-21 | $21.97 | $22.58 | $21.85 | $22.44 | $22.44 | 35,568,730 |
| 2025-04-18 | $21.94 | $22.46 | $21.73 | $22.18 | $22.18 | 31,983,740 |
| 2025-04-17 | $22.11 | $22.52 | $21.92 | $21.94 | $21.94 | 26,321,790 |
| 2025-04-16 | $22.63 | $22.70 | $21.79 | $22.30 | $22.30 | 28,828,920 |
| 2025-04-15 | $23.19 | $23.29 | $22.51 | $22.71 | $22.71 | 29,090,520 |
| 2025-04-14 | $23.39 | $23.75 | $23.01 | $23.18 | $23.18 | 43,059,250 |
| 2025-04-11 | $22.99 | $23.45 | $22.70 | $22.95 | $22.95 | 51,720,100 |
| 2025-04-10 | $23.50 | $24.30 | $22.96 | $23.22 | $23.22 | 79,675,120 |
| 2025-04-09 | $21.44 | $23.26 | $20.31 | $22.76 | $22.76 | 83,049,200 |
| 2025-04-08 | $20.88 | $21.97 | $20.59 | $21.33 | $21.33 | 72,603,100 |
| 2025-04-07 | $22.11 | $23.22 | $19.46 | $19.99 | $19.99 | 75,193,000 |
| 2025-04-03 | $23.94 | $25.08 | $23.88 | $24.33 | $24.33 | 37,269,860 |
| 2025-04-02 | $23.90 | $24.43 | $23.67 | $24.25 | $24.25 | 33,851,600 |
| 2025-04-01 | $25.15 | $25.37 | $23.63 | $23.79 | $23.79 | 60,814,270 |
| 2025-03-31 | $26.24 | $26.26 | $24.41 | $25.06 | $25.06 | 56,877,400 |
| 2025-03-28 | $27.09 | $27.68 | $26.89 | $27.07 | $27.07 | 35,261,720 |
| 2025-03-27 | $26.70 | $28.03 | $26.64 | $27.10 | $27.10 | 47,262,860 |
| 2025-03-26 | $26.49 | $27.49 | $26.49 | $26.84 | $26.84 | 30,857,540 |
| 2025-03-25 | $27.79 | $28.00 | $26.30 | $26.57 | $26.57 | 39,944,460 |
| 2025-03-24 | $28.60 | $28.74 | $27.00 | $27.90 | $27.90 | 48,306,070 |
| 2025-03-21 | $28.96 | $29.56 | $28.50 | $28.51 | $28.51 | 45,211,000 |
| 2025-03-20 | $29.30 | $29.62 | $29.00 | $29.07 | $29.07 | 40,451,900 |
| 2025-03-19 | $29.20 | $30.00 | $29.02 | $29.43 | $29.43 | 48,570,050 |
| 2025-03-18 | $29.98 | $30.15 | $29.12 | $29.41 | $29.41 | 49,837,590 |
| 2025-03-17 | $30.14 | $30.46 | $29.51 | $29.66 | $29.66 | 76,263,810 |
| 2025-03-14 | $28.59 | $33.00 | $28.39 | $30.85 | $30.85 | 143,463,890 |
| 2025-03-13 | $28.90 | $29.69 | $28.36 | $28.39 | $28.39 | 52,532,420 |
| 2025-03-12 | $29.20 | $30.39 | $28.80 | $29.29 | $29.29 | 69,133,000 |
| 2025-03-11 | $28.36 | $29.00 | $28.22 | $28.81 | $28.81 | 35,537,810 |
| 2025-03-10 | $28.63 | $29.33 | $28.10 | $28.98 | $28.98 | 39,697,720 |
| 2025-03-07 | $29.48 | $29.84 | $28.38 | $28.52 | $28.52 | 75,752,940 |
| 2025-03-06 | $29.85 | $30.88 | $29.30 | $30.19 | $30.19 | 92,978,720 |
| 2025-03-05 | $28.55 | $29.96 | $28.11 | $29.24 | $29.24 | 75,396,130 |
| 2025-03-04 | $27.80 | $29.10 | $27.71 | $28.69 | $28.69 | 54,400,000 |
| 2025-03-03 | $30.21 | $30.86 | $27.50 | $28.10 | $28.10 | 92,632,360 |
| 2025-02-28 | $32.00 | $33.30 | $30.52 | $30.69 | $30.69 | 92,957,410 |
| 2025-02-27 | $32.32 | $33.30 | $31.62 | $32.30 | $32.30 | 94,279,800 |
| 2025-02-26 | $31.65 | $33.06 | $31.10 | $33.00 | $33.00 | 120,960,640 |
| 2025-02-25 | $32.00 | $32.99 | $31.31 | $31.65 | $31.65 | 112,867,050 |
| 2025-02-24 | $31.94 | $34.40 | $31.74 | $33.36 | $33.36 | 154,313,000 |
| 2025-02-20 | $31.00 | $31.76 | $30.58 | $31.13 | $31.13 | 81,378,330 |
| 2025-02-19 | $29.32 | $31.50 | $29.08 | $31.42 | $31.42 | 127,637,740 |
| 2025-02-18 | $30.85 | $32.30 | $29.28 | $29.50 | $29.50 | 114,981,320 |
| 2025-02-17 | $32.31 | $32.50 | $30.81 | $31.22 | $31.22 | 96,984,690 |
| 2025-02-14 | $31.05 | $32.20 | $30.87 | $31.67 | $31.67 | 107,287,110 |
| 2025-02-13 | $32.10 | $34.09 | $31.67 | $32.13 | $32.13 | 164,747,390 |
| 2025-02-12 | $30.79 | $33.77 | $30.51 | $33.10 | $33.10 | 169,765,060 |
| 2025-02-11 | $31.00 | $32.27 | $29.89 | $31.17 | $31.17 | 148,127,700 |
| 2025-02-10 | $30.30 | $31.83 | $29.95 | $31.28 | $31.28 | 175,405,250 |
| 2025-02-07 | $26.50 | $31.35 | $26.40 | $30.29 | $30.29 | 184,737,610 |
| 2025-02-06 | $25.03 | $27.05 | $24.71 | $26.71 | $26.71 | 88,040,000 |
| 2025-02-05 | $25.35 | $25.90 | $24.86 | $25.23 | $25.23 | 58,155,210 |
| 2025-01-27 | $26.61 | $26.74 | $24.81 | $24.83 | $24.83 | 62,848,660 |
| 2025-01-24 | $26.31 | $26.74 | $26.03 | $26.23 | $26.23 | 81,395,330 |
| 2025-01-23 | $28.34 | $29.67 | $26.10 | $26.51 | $26.51 | 118,418,950 |
| 2025-01-22 | $28.33 | $29.60 | $27.50 | $27.62 | $27.62 | 150,737,480 |
| 2025-01-21 | $30.22 | $31.80 | $29.51 | $31.80 | $31.80 | 136,180,980 |
| 2025-01-20 | $29.80 | $30.87 | $28.77 | $30.03 | $30.03 | 119,644,620 |
| 2025-01-17 | $28.52 | $30.25 | $28.51 | $29.10 | $29.10 | 128,915,680 |
| 2025-01-16 | $28.89 | $29.69 | $28.00 | $28.80 | $28.80 | 116,532,300 |
| 2025-01-15 | $28.57 | $29.15 | $28.20 | $28.51 | $28.51 | 123,345,780 |
| 2025-01-14 | $26.92 | $29.74 | $26.19 | $29.56 | $29.56 | 173,402,300 |
| 2025-01-13 | $23.03 | $26.88 | $22.77 | $26.45 | $26.45 | 145,696,970 |
| 2025-01-09 | $24.67 | $25.19 | $24.43 | $24.63 | $24.63 | 64,237,500 |
| 2025-01-08 | $24.69 | $25.73 | $23.60 | $24.89 | $24.89 | 111,334,400 |
| 2025-01-07 | $23.10 | $24.88 | $23.00 | $24.69 | $24.69 | 98,112,740 |
| 2025-01-06 | $24.12 | $24.49 | $22.81 | $23.10 | $23.10 | 88,374,340 |
| 2025-01-03 | $26.79 | $26.98 | $24.37 | $24.46 | $24.46 | 97,508,860 |
| 2025-01-02 | $27.05 | $28.38 | $26.22 | $26.68 | $26.68 | 88,672,830 |
| 2024-12-31 | $31.00 | $31.35 | $25.98 | $27.56 | $27.56 | 104,613,360 |
| 2024-12-30 | $29.15 | $32.00 | $29.00 | $31.17 | $31.17 | 137,999,100 |
| 2024-12-27 | $27.66 | $30.80 | $27.50 | $29.88 | $29.88 | 149,515,470 |
| 2024-12-26 | $28.10 | $28.57 | $27.46 | $27.85 | $27.85 | 63,229,170 |
| 2024-12-25 | $27.63 | $29.18 | $27.48 | $28.19 | $28.19 | 84,174,920 |
| 2024-12-24 | $27.80 | $28.00 | $26.71 | $27.66 | $27.66 | 79,553,520 |
| 2024-12-23 | $29.13 | $29.70 | $27.49 | $27.73 | $27.73 | 75,463,410 |
| 2024-12-20 | $29.13 | $30.00 | $28.81 | $29.42 | $29.42 | 75,939,060 |
| 2024-12-19 | $29.14 | $30.28 | $29.00 | $29.40 | $29.40 | 75,260,720 |
| 2024-12-18 | $32.00 | $32.58 | $29.36 | $30.04 | $30.04 | 114,480,760 |
| 2024-12-17 | $31.60 | $33.30 | $30.61 | $32.15 | $32.15 | 110,131,730 |
| 2024-12-16 | $33.10 | $33.75 | $31.25 | $31.61 | $31.61 | 95,477,000 |
| 2024-12-13 | $34.80 | $34.93 | $33.20 | $33.42 | $33.42 | 118,766,900 |
| 2024-12-12 | $33.40 | $36.60 | $33.11 | $35.90 | $35.90 | 164,795,240 |
| 2024-12-11 | $34.97 | $35.88 | $33.00 | $33.73 | $33.73 | 130,052,850 |
| 2024-12-10 | $38.80 | $39.90 | $35.00 | $35.34 | $35.34 | 171,386,100 |
| 2024-12-09 | $34.35 | $36.00 | $34.35 | $35.00 | $35.00 | 108,185,570 |
| 2024-12-06 | $36.01 | $38.65 | $33.80 | $35.46 | $35.46 | 185,038,880 |
| 2024-12-05 | $37.14 | $38.48 | $36.24 | $36.64 | $36.64 | 149,508,030 |
| 2024-12-04 | $36.52 | $39.88 | $35.88 | $37.38 | $37.38 | 184,916,200 |
| 2024-12-03 | $36.00 | $41.56 | $35.10 | $37.13 | $37.13 | 230,351,130 |
| 2024-12-02 | $34.84 | $37.80 | $34.33 | $35.97 | $35.97 | 223,904,330 |
| 2024-11-29 | $30.61 | $37.44 | $30.61 | $37.44 | $37.44 | 279,187,890 |
| 2024-11-28 | $32.08 | $33.33 | $30.65 | $31.20 | $31.20 | 179,238,140 |
| 2024-11-27 | $28.50 | $32.90 | $27.88 | $32.30 | $32.30 | 199,237,510 |
| 2024-11-26 | $30.00 | $31.80 | $28.66 | $28.80 | $28.80 | 147,245,790 |
| 2024-11-25 | $29.22 | $30.96 | $27.78 | $30.81 | $30.81 | 163,013,850 |
| 2024-11-22 | $29.87 | $32.30 | $29.00 | $29.75 | $29.75 | 202,995,170 |
| 2024-11-21 | $27.70 | $31.66 | $27.45 | $30.55 | $30.55 | 208,448,170 |
| 2024-11-20 | $28.16 | $31.00 | $27.50 | $28.46 | $28.46 | 211,072,470 |
| 2024-11-19 | $25.20 | $29.75 | $24.51 | $29.06 | $29.06 | 212,493,980 |
| 2024-11-18 | $23.74 | $25.99 | $22.12 | $24.84 | $24.84 | 137,310,210 |
| 2024-11-15 | $26.69 | $27.88 | $23.18 | $24.04 | $24.04 | 147,740,290 |
| 2024-11-14 | $27.40 | $28.86 | $26.68 | $27.14 | $27.14 | 125,505,580 |
| 2024-11-13 | $26.50 | $29.80 | $25.71 | $27.62 | $27.62 | 167,779,810 |
| 2024-11-12 | $26.92 | $29.00 | $26.41 | $27.81 | $27.81 | 172,939,570 |
| 2024-11-11 | $27.50 | $29.00 | $24.66 | $26.34 | $26.34 | 207,545,820 |
| 2024-11-08 | $32.80 | $35.00 | $29.79 | $30.09 | $30.09 | 289,033,620 |
| 2024-11-07 | $27.22 | $31.57 | $26.00 | $31.57 | $31.57 | 272,791,820 |
| 2024-11-06 | $27.69 | $29.38 | $25.88 | $26.31 | $26.31 | 322,493,400 |
| 2024-11-05 | $19.50 | $24.48 | $19.04 | $24.48 | $24.48 | 252,786,430 |
| 2024-11-04 | $16.30 | $20.40 | $15.58 | $20.40 | $20.40 | 276,591,360 |
| 2024-11-01 | $17.80 | $19.15 | $16.91 | $17.00 | $17.00 | 317,198,780 |
| 2024-10-31 | $13.30 | $15.96 | $13.30 | $15.96 | $15.96 | 102,810,980 |
| 2024-10-30 | $13.30 | $13.56 | $12.85 | $13.30 | $13.30 | 99,118,610 |
| 2024-10-29 | $13.82 | $15.07 | $13.63 | $13.75 | $13.75 | 135,428,790 |
| 2024-10-28 | $13.08 | $14.57 | $13.08 | $14.08 | $14.08 | 129,437,020 |
| 2024-10-25 | $13.50 | $13.78 | $13.11 | $13.29 | $13.29 | 90,103,710 |
| 2024-10-24 | $13.07 | $13.42 | $12.68 | $12.90 | $12.90 | 73,664,020 |
| 2024-10-23 | $13.21 | $14.37 | $12.58 | $13.38 | $13.38 | 113,027,490 |
| 2024-10-22 | $14.10 | $14.39 | $13.15 | $13.21 | $13.21 | 118,133,810 |
| 2024-10-21 | $13.60 | $14.73 | $13.42 | $14.31 | $14.31 | 173,029,900 |
| 2024-10-18 | $12.67 | $15.60 | $12.09 | $13.98 | $13.98 | 200,378,100 |
| 2024-10-17 | $13.80 | $14.29 | $12.50 | $13.06 | $13.06 | 181,639,000 |
| 2024-10-16 | $11.66 | $13.66 | $11.66 | $13.50 | $13.50 | 168,998,850 |
| 2024-10-15 | $12.27 | $13.75 | $12.00 | $12.12 | $12.12 | 154,846,500 |
| 2024-10-14 | $11.55 | $13.36 | $11.10 | $12.89 | $12.89 | 151,101,080 |
| 2024-10-11 | $10.50 | $13.01 | $10.50 | $11.63 | $11.63 | 157,973,920 |
| 2024-10-10 | $15.02 | $15.40 | $12.86 | $12.86 | $12.86 | 192,236,230 |
| 2024-10-09 | $14.00 | $16.08 | $13.80 | $16.07 | $16.07 | 213,474,510 |
| 2024-10-08 | $13.40 | $13.40 | $12.86 | $13.40 | $13.40 | 49,412,810 |
| 2024-09-30 | $11.17 | $11.17 | $11.16 | $11.17 | $11.17 | 48,601,650 |
| 2024-09-27 | $8.30 | $9.31 | $8.11 | $9.31 | $9.31 | 153,751,740 |
| 2024-09-26 | $7.26 | $7.88 | $7.10 | $7.76 | $7.76 | 109,447,340 |
| 2024-09-25 | $7.23 | $8.16 | $7.23 | $7.39 | $7.39 | 122,611,610 |
| 2024-09-24 | $6.28 | $7.09 | $6.16 | $6.88 | $6.88 | 82,555,260 |
| 2024-09-23 | $6.23 | $6.28 | $6.17 | $6.20 | $6.20 | 31,478,500 |
| 2024-09-20 | $6.06 | $6.45 | $6.02 | $6.29 | $6.29 | 51,950,130 |
| 2024-09-19 | $5.85 | $6.18 | $5.77 | $6.15 | $6.15 | 43,122,750 |
| 2024-09-18 | $5.78 | $5.85 | $5.60 | $5.79 | $5.79 | 21,103,380 |
| 2024-09-13 | $6.00 | $6.04 | $5.80 | $5.82 | $5.82 | 25,052,800 |
| 2024-09-12 | $6.00 | $6.09 | $5.87 | $6.03 | $6.03 | 29,330,900 |
| 2024-09-11 | $5.95 | $6.05 | $5.90 | $6.00 | $6.00 | 19,895,000 |
| 2024-09-10 | $5.91 | $6.08 | $5.71 | $6.01 | $6.01 | 28,316,200 |
| 2024-09-09 | $5.83 | $6.04 | $5.79 | $5.88 | $5.88 | 27,392,100 |
| 2024-09-06 | $6.07 | $6.31 | $5.93 | $5.97 | $5.97 | 45,732,470 |
| 2024-09-05 | $6.18 | $6.39 | $6.05 | $6.10 | $6.10 | 59,226,460 |
| 2024-09-04 | $5.81 | $6.69 | $5.74 | $6.12 | $6.12 | 68,057,870 |
| 2024-09-03 | $5.60 | $5.90 | $5.55 | $5.83 | $5.83 | 27,717,100 |
| 2024-09-02 | $5.75 | $5.75 | $5.55 | $5.57 | $5.57 | 20,638,910 |
| 2024-08-30 | $5.57 | $5.88 | $5.53 | $5.75 | $5.75 | 32,142,030 |
| 2024-08-29 | $5.44 | $5.60 | $5.39 | $5.57 | $5.57 | 13,981,030 |
| 2024-08-28 | $5.44 | $5.58 | $5.33 | $5.49 | $5.49 | 13,651,190 |
| 2024-08-27 | $5.53 | $5.60 | $5.43 | $5.45 | $5.45 | 11,913,200 |
| 2024-08-26 | $5.57 | $5.62 | $5.48 | $5.56 | $5.56 | 13,509,600 |
| 2024-08-23 | $5.47 | $5.72 | $5.43 | $5.62 | $5.62 | 19,619,600 |
| 2024-08-22 | $5.68 | $5.76 | $5.42 | $5.46 | $5.46 | 25,199,900 |
| 2024-08-21 | $5.68 | $5.85 | $5.67 | $5.72 | $5.72 | 18,775,900 |
| 2024-08-20 | $5.90 | $5.92 | $5.68 | $5.71 | $5.71 | 34,337,500 |
| 2024-08-19 | $5.64 | $6.07 | $5.64 | $5.99 | $5.99 | 56,925,060 |
| 2024-08-16 | $5.55 | $5.85 | $5.52 | $5.63 | $5.63 | 29,869,420 |
| 2024-08-15 | $5.33 | $5.66 | $5.31 | $5.59 | $5.59 | 24,008,780 |
| 2024-08-14 | $5.40 | $5.43 | $5.33 | $5.35 | $5.35 | 9,412,100 |
| 2024-08-13 | $5.28 | $5.40 | $5.23 | $5.39 | $5.39 | 12,994,300 |
| 2024-08-12 | $5.44 | $5.50 | $5.24 | $5.28 | $5.28 | 21,555,210 |
| 2024-08-09 | $5.61 | $5.69 | $5.53 | $5.53 | $5.53 | 20,969,660 |
| 2024-08-08 | $5.51 | $5.62 | $5.43 | $5.53 | $5.53 | 18,359,700 |
| 2024-08-07 | $5.57 | $5.63 | $5.52 | $5.54 | $5.54 | 14,500,440 |
| 2024-08-06 | $5.65 | $5.75 | $5.48 | $5.60 | $5.60 | 18,999,060 |
| 2024-08-05 | $5.61 | $5.78 | $5.51 | $5.52 | $5.52 | 24,278,400 |
| 2024-08-02 | $5.93 | $5.99 | $5.69 | $5.73 | $5.73 | 35,778,980 |
| 2024-08-01 | $5.92 | $6.11 | $5.87 | $6.00 | $6.00 | 62,469,790 |
| 2024-07-31 | $5.56 | $6.53 | $5.50 | $6.08 | $6.08 | 90,135,340 |
| 2024-07-30 | $5.59 | $5.76 | $5.57 | $5.59 | $5.59 | 45,569,130 |
| 2024-07-29 | $5.65 | $5.81 | $5.45 | $5.72 | $5.72 | 63,300,170 |
| 2024-07-26 | $5.70 | $5.90 | $5.60 | $5.65 | $5.65 | 86,369,660 |
| 2024-07-25 | $4.90 | $5.92 | $4.90 | $5.92 | $5.92 | 101,073,420 |
| 2024-07-24 | $5.00 | $5.11 | $4.92 | $4.93 | $4.93 | 10,830,350 |
| 2024-07-23 | $5.20 | $5.27 | $5.04 | $5.04 | $5.04 | 16,885,840 |
| 2024-07-22 | $4.91 | $5.08 | $4.90 | $5.02 | $5.02 | 13,343,350 |
| 2024-07-19 | $4.81 | $4.92 | $4.80 | $4.86 | $4.86 | 5,775,610 |
| 2024-07-18 | $4.86 | $4.86 | $4.71 | $4.84 | $4.84 | 9,455,170 |
| 2024-07-17 | $4.91 | $5.00 | $4.91 | $4.92 | $4.92 | 6,813,400 |
| 2024-07-16 | $4.90 | $4.98 | $4.84 | $4.94 | $4.94 | 6,280,400 |
| 2024-07-15 | $5.06 | $5.08 | $4.90 | $4.91 | $4.91 | 9,371,000 |
| 2024-07-12 | $5.07 | $5.15 | $5.04 | $5.06 | $5.06 | 8,963,150 |
| 2024-07-11 | $5.03 | $5.12 | $5.03 | $5.08 | $5.08 | 11,279,700 |
| 2024-07-10 | $4.98 | $5.07 | $4.93 | $4.97 | $4.97 | 9,191,150 |
| 2024-07-09 | $4.93 | $5.03 | $4.77 | $5.01 | $5.01 | 14,515,150 |
| 2024-07-08 | $5.17 | $5.17 | $4.90 | $4.92 | $4.92 | 15,311,390 |
| 2024-07-05 | $5.02 | $5.31 | $4.88 | $5.23 | $5.23 | 20,464,630 |
| 2024-07-04 | $5.24 | $5.28 | $4.98 | $5.01 | $5.01 | 12,571,020 |
| 2024-07-03 | $5.35 | $5.35 | $5.21 | $5.22 | $5.22 | 13,416,080 |
| 2024-07-02 | $5.09 | $5.47 | $5.07 | $5.35 | $5.35 | 24,001,020 |
| 2024-07-01 | $5.08 | $5.11 | $4.95 | $5.08 | $5.08 | 8,902,210 |
| 2024-06-28 | $5.14 | $5.24 | $5.05 | $5.08 | $5.08 | 12,031,620 |
| 2024-06-27 | $5.22 | $5.26 | $5.11 | $5.14 | $5.14 | 10,076,650 |
| 2024-06-26 | $4.96 | $5.24 | $4.90 | $5.23 | $5.23 | 15,502,870 |
| 2024-06-25 | $5.08 | $5.08 | $4.91 | $5.01 | $5.01 | 10,055,800 |
| 2024-06-24 | $5.09 | $5.16 | $4.92 | $5.00 | $5.00 | 12,893,050 |
| 2024-06-21 | $5.15 | $5.22 | $5.01 | $5.15 | $5.15 | 8,935,780 |
| 2024-06-20 | $5.30 | $5.34 | $5.13 | $5.13 | $5.13 | 10,045,720 |
| 2024-06-19 | $5.32 | $5.44 | $5.32 | $5.33 | $5.33 | 12,413,790 |
| 2024-06-18 | $5.24 | $5.35 | $5.21 | $5.32 | $5.32 | 11,855,190 |
| 2024-06-17 | $5.36 | $5.36 | $5.21 | $5.22 | $5.22 | 11,002,530 |
| 2024-06-14 | $5.27 | $5.40 | $5.19 | $5.36 | $5.36 | 13,478,080 |
| 2024-06-13 | $5.34 | $5.38 | $5.26 | $5.27 | $5.27 | 9,560,310 |
| 2024-06-12 | $5.27 | $5.38 | $5.27 | $5.33 | $5.33 | 9,046,150 |
| 2024-06-11 | $5.20 | $5.38 | $5.10 | $5.30 | $5.30 | 11,006,770 |
| 2024-06-07 | $5.19 | $5.28 | $5.14 | $5.20 | $5.20 | 10,175,640 |
| 2024-06-06 | $5.31 | $5.37 | $5.09 | $5.17 | $5.17 | 15,058,560 |
| 2024-06-05 | $5.33 | $5.54 | $5.30 | $5.33 | $5.33 | 10,455,060 |
| 2024-06-04 | $5.42 | $5.48 | $5.28 | $5.36 | $5.36 | 13,522,490 |
| 2024-06-03 | $5.61 | $5.65 | $5.40 | $5.46 | $5.46 | 14,255,370 |
| 2024-05-31 | $5.53 | $5.66 | $5.50 | $5.62 | $5.62 | 7,778,700 |
| 2024-05-30 | $5.47 | $5.58 | $5.45 | $5.51 | $5.51 | 6,005,550 |
| 2024-05-29 | $5.54 | $5.65 | $5.51 | $5.52 | $5.52 | 6,177,670 |
| 2024-05-28 | $5.58 | $5.64 | $5.50 | $5.53 | $5.53 | 7,094,950 |
| 2024-05-27 | $5.71 | $5.72 | $5.48 | $5.62 | $5.62 | 8,861,950 |
| 2024-05-24 | $5.74 | $5.81 | $5.63 | $5.63 | $5.63 | 7,839,300 |
| 2024-05-23 | $5.93 | $5.93 | $5.75 | $5.77 | $5.77 | 8,657,300 |
| 2024-05-22 | $5.85 | $5.93 | $5.78 | $5.93 | $5.93 | 8,199,500 |
| 2024-05-21 | $5.90 | $5.95 | $5.80 | $5.82 | $5.82 | 8,364,700 |
| 2024-05-20 | $5.96 | $6.03 | $5.87 | $5.89 | $5.89 | 10,927,500 |
| 2024-05-17 | $5.77 | $5.97 | $5.76 | $5.96 | $5.96 | 11,527,210 |
| 2024-05-16 | $5.69 | $5.83 | $5.69 | $5.76 | $5.76 | 10,097,830 |
| 2024-05-15 | $5.79 | $5.79 | $5.66 | $5.68 | $5.68 | 7,301,100 |
| 2024-05-14 | $5.75 | $5.84 | $5.66 | $5.76 | $5.76 | 11,541,720 |
| 2024-05-13 | $5.86 | $5.86 | $5.64 | $5.72 | $5.72 | 18,985,310 |
| 2024-05-10 | $5.93 | $6.18 | $5.79 | $5.97 | $5.97 | 25,916,060 |
| 2024-05-09 | $5.89 | $6.02 | $5.89 | $5.94 | $5.94 | 9,068,550 |
| 2024-05-08 | $6.06 | $6.07 | $5.88 | $5.89 | $5.89 | 13,210,660 |
| 2024-05-07 | $6.13 | $6.18 | $6.03 | $6.10 | $6.10 | 14,751,070 |
| 2024-05-06 | $6.50 | $6.65 | $6.12 | $6.13 | $6.13 | 23,772,720 |
| 2024-04-30 | $6.15 | $6.22 | $6.04 | $6.12 | $6.12 | 15,413,240 |
| 2024-04-29 | $6.15 | $6.22 | $6.02 | $6.19 | $6.19 | 24,224,690 |
| 2024-04-26 | $6.01 | $6.18 | $5.88 | $6.17 | $6.17 | 15,638,240 |
| 2024-04-25 | $5.94 | $6.01 | $5.83 | $5.88 | $5.88 | 11,078,010 |
| 2024-04-24 | $5.78 | $5.94 | $5.75 | $5.94 | $5.94 | 11,727,230 |
| 2024-04-23 | $5.62 | $5.80 | $5.60 | $5.75 | $5.75 | 10,953,720 |
| 2024-04-22 | $5.52 | $5.68 | $5.36 | $5.61 | $5.61 | 10,246,060 |
| 2024-04-19 | $5.59 | $5.67 | $5.52 | $5.55 | $5.55 | 9,442,670 |
| 2024-04-18 | $5.80 | $5.81 | $5.58 | $5.61 | $5.61 | 14,745,010 |
| 2024-04-17 | $5.30 | $5.80 | $5.30 | $5.80 | $5.80 | 17,100,180 |
| 2024-04-16 | $5.60 | $5.66 | $5.19 | $5.25 | $5.25 | 18,158,200 |
| 2024-04-15 | $5.93 | $6.10 | $5.52 | $5.65 | $5.65 | 19,248,360 |
| 2024-04-12 | $6.06 | $6.11 | $5.93 | $5.94 | $5.94 | 10,292,080 |
| 2024-04-11 | $5.93 | $6.14 | $5.90 | $6.03 | $6.03 | 12,212,010 |
| 2024-04-10 | $6.16 | $6.16 | $5.90 | $5.97 | $5.97 | 11,892,850 |
| 2024-04-09 | $6.15 | $6.20 | $6.07 | $6.14 | $6.14 | 9,089,390 |
| 2024-04-08 | $6.34 | $6.34 | $6.08 | $6.08 | $6.08 | 12,975,260 |
| 2024-04-03 | $6.49 | $6.49 | $6.24 | $6.31 | $6.31 | 13,338,480 |
| 2024-04-02 | $6.66 | $6.66 | $6.42 | $6.50 | $6.50 | 11,577,980 |
| 2024-04-01 | $6.48 | $6.62 | $6.46 | $6.60 | $6.60 | 13,259,450 |
| 2024-03-29 | $6.35 | $6.45 | $6.24 | $6.44 | $6.44 | 14,534,790 |
| 2024-03-28 | $6.12 | $6.43 | $6.08 | $6.35 | $6.35 | 16,064,810 |
| 2024-03-27 | $6.47 | $6.49 | $6.06 | $6.08 | $6.08 | 15,579,950 |
| 2024-03-26 | $6.63 | $6.72 | $6.36 | $6.47 | $6.47 | 16,592,800 |
| 2024-03-25 | $6.94 | $6.97 | $6.62 | $6.63 | $6.63 | 16,791,150 |
| 2024-03-22 | $6.96 | $7.02 | $6.75 | $6.92 | $6.92 | 19,680,980 |
| 2024-03-21 | $7.02 | $7.12 | $6.90 | $6.96 | $6.96 | 20,491,300 |
| 2024-03-20 | $6.80 | $7.02 | $6.78 | $7.02 | $7.02 | 20,943,730 |
| 2024-03-19 | $6.78 | $6.90 | $6.73 | $6.82 | $6.82 | 17,764,450 |
| 2024-03-18 | $6.78 | $6.80 | $6.65 | $6.78 | $6.78 | 15,912,980 |
| 2024-03-15 | $6.62 | $6.69 | $6.50 | $6.68 | $6.68 | 12,028,550 |
| 2024-03-14 | $6.73 | $6.74 | $6.52 | $6.65 | $6.65 | 16,274,350 |
| 2024-03-13 | $6.71 | $6.82 | $6.67 | $6.75 | $6.75 | 20,222,510 |
| 2024-03-12 | $6.59 | $6.73 | $6.56 | $6.71 | $6.71 | 20,771,990 |
| 2024-03-11 | $6.45 | $6.55 | $6.39 | $6.55 | $6.55 | 13,275,740 |
| 2024-03-08 | $6.34 | $6.48 | $6.32 | $6.43 | $6.43 | 10,803,200 |
| 2024-03-07 | $6.52 | $6.59 | $6.34 | $6.34 | $6.34 | 14,627,050 |
| 2024-03-06 | $6.47 | $6.61 | $6.36 | $6.51 | $6.51 | 15,395,790 |
| 2024-03-05 | $6.70 | $6.70 | $6.47 | $6.51 | $6.51 | 18,199,360 |
| 2024-03-04 | $6.71 | $6.76 | $6.49 | $6.68 | $6.68 | 19,287,480 |
| 2024-03-01 | $6.57 | $6.77 | $6.49 | $6.72 | $6.72 | 25,867,770 |
| 2024-02-29 | $6.28 | $6.55 | $6.28 | $6.54 | $6.54 | 23,271,120 |
| 2024-02-28 | $6.77 | $6.94 | $6.24 | $6.26 | $6.26 | 38,405,200 |
| 2024-02-27 | $6.53 | $6.77 | $6.43 | $6.77 | $6.77 | 26,722,970 |
| 2024-02-26 | $6.64 | $6.67 | $6.41 | $6.52 | $6.52 | 38,005,960 |
| 2024-02-23 | $6.44 | $6.67 | $6.31 | $6.64 | $6.64 | 42,459,770 |
| 2024-02-22 | $6.07 | $6.30 | $6.06 | $6.30 | $6.30 | 32,809,850 |
| 2024-02-21 | $5.88 | $6.31 | $5.85 | $6.07 | $6.07 | 36,645,920 |
| 2024-02-20 | $5.99 | $6.00 | $5.75 | $5.96 | $5.96 | 28,943,610 |
| 2024-02-19 | $6.30 | $6.30 | $5.83 | $6.00 | $6.00 | 48,820,780 |
| 2024-02-08 | $5.19 | $6.12 | $5.10 | $6.12 | $6.12 | 42,975,900 |
| 2024-02-07 | $4.94 | $5.21 | $4.89 | $5.10 | $5.10 | 26,932,940 |
| 2024-02-06 | $4.58 | $5.07 | $4.37 | $4.92 | $4.92 | 32,122,550 |
| 2024-02-05 | $5.38 | $5.45 | $4.62 | $4.67 | $4.67 | 34,684,660 |
| 2024-02-02 | $5.90 | $6.06 | $5.23 | $5.51 | $5.51 | 22,420,690 |
| 2024-02-01 | $5.91 | $6.28 | $5.81 | $5.87 | $5.87 | 16,076,350 |
| 2024-01-31 | $6.37 | $6.43 | $5.90 | $5.93 | $5.93 | 17,589,050 |
| 2024-01-30 | $6.56 | $6.67 | $6.38 | $6.39 | $6.39 | 10,169,550 |
| 2024-01-29 | $6.87 | $6.95 | $6.59 | $6.60 | $6.60 | 11,007,150 |
| 2024-01-26 | $6.85 | $7.03 | $6.84 | $6.86 | $6.86 | 11,467,100 |
| 2024-01-25 | $6.75 | $6.92 | $6.67 | $6.90 | $6.90 | 15,539,950 |
| 2024-01-24 | $6.64 | $6.81 | $6.42 | $6.81 | $6.81 | 14,453,890 |
| 2024-01-23 | $6.49 | $6.65 | $6.43 | $6.61 | $6.61 | 12,089,390 |
| 2024-01-22 | $6.98 | $7.02 | $6.43 | $6.49 | $6.49 | 17,491,630 |
| 2024-01-19 | $7.18 | $7.19 | $6.92 | $6.94 | $6.94 | 11,484,190 |
| 2024-01-18 | $7.13 | $7.23 | $6.89 | $7.13 | $7.13 | 14,617,970 |
| 2024-01-17 | $7.35 | $7.38 | $7.15 | $7.15 | $7.15 | 9,139,380 |
| 2024-01-16 | $7.33 | $7.43 | $7.19 | $7.34 | $7.34 | 10,113,210 |
| 2024-01-15 | $7.36 | $7.42 | $7.25 | $7.31 | $7.31 | 7,360,850 |
| 2024-01-12 | $7.48 | $7.50 | $7.35 | $7.37 | $7.37 | 8,191,700 |
| 2024-01-11 | $7.29 | $7.51 | $7.20 | $7.48 | $7.48 | 11,711,200 |
| 2024-01-10 | $7.37 | $7.37 | $7.12 | $7.22 | $7.22 | 10,886,310 |
| 2024-01-09 | $7.40 | $7.50 | $7.32 | $7.38 | $7.38 | 8,686,110 |
| 2024-01-08 | $7.56 | $7.58 | $7.37 | $7.38 | $7.38 | 10,458,450 |
| 2024-01-05 | $7.75 | $7.78 | $7.52 | $7.56 | $7.56 | 10,580,070 |
| 2024-01-04 | $7.73 | $7.76 | $7.62 | $7.72 | $7.72 | 8,616,330 |
| 2024-01-03 | $7.72 | $7.86 | $7.66 | $7.73 | $7.73 | 10,213,210 |
| 2024-01-02 | $7.77 | $7.93 | $7.73 | $7.74 | $7.74 | 15,304,800 |
| 2024-01-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-12-29 | $7.61 | $7.79 | $7.60 | $7.76 | $7.76 | 12,132,640 |
| 2023-12-28 | $7.39 | $7.67 | $7.35 | $7.61 | $7.61 | 14,132,120 |
| 2023-12-27 | $7.29 | $7.44 | $7.26 | $7.40 | $7.40 | 13,301,450 |
| 2023-12-26 | $7.46 | $7.49 | $7.20 | $7.26 | $7.26 | 15,172,950 |
| 2023-12-25 | $7.56 | $7.67 | $7.41 | $7.47 | $7.47 | 11,206,770 |
| 2023-12-22 | $7.74 | $7.84 | $7.54 | $7.56 | $7.56 | 17,121,470 |
| 2023-12-21 | $7.63 | $7.83 | $7.55 | $7.74 | $7.74 | 21,717,310 |
| 2023-12-20 | $7.85 | $7.85 | $7.56 | $7.57 | $7.57 | 27,920,400 |
| 2023-12-19 | $7.73 | $7.94 | $7.40 | $7.81 | $7.81 | 57,511,730 |
| 2023-12-18 | $9.04 | $9.09 | $8.56 | $8.59 | $8.59 | 19,995,540 |
| 2023-12-15 | $9.11 | $9.16 | $8.96 | $9.01 | $9.01 | 10,628,940 |
| 2023-12-14 | $9.22 | $9.31 | $9.09 | $9.11 | $9.11 | 13,914,880 |
| 2023-12-13 | $9.34 | $9.37 | $9.19 | $9.22 | $9.22 | 11,518,630 |
| 2023-12-12 | $9.30 | $9.39 | $9.24 | $9.32 | $9.32 | 15,247,270 |
| 2023-12-11 | $9.09 | $9.32 | $8.94 | $9.31 | $9.31 | 22,494,200 |
| 2023-12-08 | $9.18 | $9.21 | $8.98 | $9.04 | $9.04 | 17,666,370 |
| 2023-12-07 | $8.95 | $9.23 | $8.91 | $9.18 | $9.18 | 21,343,780 |
| 2023-12-06 | $8.95 | $9.11 | $8.78 | $8.95 | $8.95 | 14,409,400 |
| 2023-12-05 | $9.26 | $9.28 | $8.90 | $8.91 | $8.91 | 21,320,230 |
| 2023-12-04 | $9.14 | $9.50 | $9.14 | $9.28 | $9.28 | 29,173,030 |
| 2023-12-01 | $8.78 | $9.09 | $8.74 | $9.04 | $9.04 | 12,814,310 |
| 2023-11-30 | $8.90 | $8.90 | $8.70 | $8.77 | $8.77 | 8,785,370 |
| 2023-11-29 | $8.92 | $8.99 | $8.85 | $8.87 | $8.87 | 8,967,690 |
| 2023-11-28 | $8.94 | $9.07 | $8.85 | $8.97 | $8.97 | 10,071,800 |
| 2023-11-27 | $8.88 | $9.05 | $8.88 | $8.91 | $8.91 | 11,633,700 |
| 2023-11-24 | $9.17 | $9.17 | $8.85 | $8.89 | $8.89 | 15,076,520 |
| 2023-11-23 | $9.15 | $9.19 | $8.97 | $9.13 | $9.13 | 14,193,400 |
| 2023-11-22 | $9.25 | $9.36 | $9.09 | $9.10 | $9.10 | 19,725,960 |
| 2023-11-21 | $9.32 | $9.44 | $9.23 | $9.26 | $9.26 | 17,036,700 |
| 2023-11-20 | $9.28 | $9.38 | $9.20 | $9.30 | $9.30 | 13,708,400 |
| 2023-11-17 | $9.34 | $9.36 | $9.21 | $9.28 | $9.28 | 13,762,090 |
| 2023-11-16 | $9.34 | $9.40 | $9.20 | $9.29 | $9.29 | 15,658,510 |
| 2023-11-15 | $9.43 | $9.56 | $9.32 | $9.34 | $9.34 | 25,291,450 |
| 2023-11-14 | $9.24 | $9.45 | $9.20 | $9.39 | $9.39 | 23,430,410 |
| 2023-11-13 | $9.09 | $9.32 | $9.08 | $9.21 | $9.21 | 20,513,150 |
| 2023-11-10 | $9.08 | $9.15 | $9.02 | $9.03 | $9.03 | 13,301,480 |
| 2023-11-09 | $9.20 | $9.25 | $9.05 | $9.11 | $9.11 | 19,169,250 |
| 2023-11-08 | $9.05 | $9.21 | $8.97 | $9.11 | $9.11 | 26,049,380 |
| 2023-11-07 | $8.85 | $9.02 | $8.82 | $9.00 | $9.00 | 20,732,710 |
| 2023-11-06 | $8.64 | $8.89 | $8.61 | $8.89 | $8.89 | 25,566,060 |
| 2023-11-03 | $8.40 | $8.65 | $8.39 | $8.51 | $8.51 | 14,252,900 |
| 2023-11-02 | $8.47 | $8.68 | $8.39 | $8.40 | $8.40 | 16,760,250 |
| 2023-11-01 | $8.71 | $8.79 | $8.48 | $8.48 | $8.48 | 16,223,300 |
| 2023-10-31 | $8.75 | $8.91 | $8.56 | $8.65 | $8.65 | 20,325,560 |
| 2023-10-30 | $8.66 | $8.79 | $8.62 | $8.75 | $8.75 | 17,237,530 |
| 2023-10-27 | $8.88 | $8.88 | $8.53 | $8.69 | $8.69 | 18,317,590 |
| 2023-10-26 | $8.68 | $8.85 | $8.58 | $8.83 | $8.83 | 21,813,830 |
| 2023-10-25 | $8.61 | $8.90 | $8.51 | $8.72 | $8.72 | 27,428,340 |
| 2023-10-24 | $8.27 | $8.65 | $7.55 | $8.58 | $8.58 | 39,431,140 |
| 2023-10-23 | $9.16 | $9.17 | $8.10 | $8.28 | $8.28 | 43,620,500 |
| 2023-10-20 | $8.88 | $9.30 | $8.83 | $9.27 | $9.27 | 44,334,990 |
| 2023-10-19 | $8.81 | $9.25 | $8.77 | $8.95 | $8.95 | 35,427,750 |
| 2023-10-18 | $8.90 | $8.99 | $8.72 | $8.88 | $8.88 | 26,222,820 |
| 2023-10-17 | $8.57 | $9.10 | $8.56 | $9.03 | $9.03 | 39,200,310 |
| 2023-10-16 | $8.50 | $8.63 | $8.44 | $8.50 | $8.50 | 10,822,090 |
| 2023-10-13 | $8.63 | $8.64 | $8.49 | $8.52 | $8.52 | 12,132,750 |
| 2023-10-12 | $8.79 | $8.85 | $8.66 | $8.68 | $8.68 | 12,423,100 |
| 2023-10-11 | $8.66 | $8.81 | $8.56 | $8.72 | $8.72 | 14,562,230 |
| 2023-10-10 | $8.45 | $8.75 | $8.41 | $8.67 | $8.67 | 19,561,050 |
| 2023-10-09 | $8.51 | $8.54 | $8.40 | $8.45 | $8.45 | 10,779,180 |
| 2023-09-28 | $8.46 | $8.56 | $8.46 | $8.54 | $8.54 | 9,454,630 |
| 2023-09-27 | $8.51 | $8.57 | $8.42 | $8.44 | $8.44 | 10,302,960 |
| 2023-09-26 | $8.43 | $8.57 | $8.43 | $8.51 | $8.51 | 8,199,470 |
| 2023-09-25 | $8.68 | $8.68 | $8.39 | $8.48 | $8.48 | 16,673,800 |
| 2023-09-22 | $8.42 | $8.69 | $8.41 | $8.66 | $8.66 | 14,767,330 |
| 2023-09-21 | $8.49 | $8.59 | $8.44 | $8.46 | $8.46 | 7,451,800 |
| 2023-09-20 | $8.53 | $8.63 | $8.49 | $8.49 | $8.49 | 6,637,340 |
| 2023-09-19 | $8.59 | $8.61 | $8.48 | $8.50 | $8.50 | 7,258,790 |
| 2023-09-18 | $8.49 | $8.65 | $8.41 | $8.60 | $8.60 | 9,143,210 |
| 2023-09-15 | $8.52 | $8.65 | $8.49 | $8.54 | $8.54 | 10,436,940 |
| 2023-09-14 | $8.55 | $8.62 | $8.45 | $8.53 | $8.53 | 10,147,060 |
| 2023-09-13 | $8.78 | $8.80 | $8.50 | $8.57 | $8.57 | 13,466,380 |
| 2023-09-12 | $8.81 | $8.87 | $8.73 | $8.78 | $8.78 | 13,108,350 |
| 2023-09-11 | $8.73 | $8.91 | $8.63 | $8.88 | $8.88 | 18,770,110 |
| 2023-09-08 | $8.65 | $8.80 | $8.54 | $8.72 | $8.72 | 16,134,830 |
| 2023-09-07 | $8.66 | $8.85 | $8.58 | $8.75 | $8.75 | 19,912,760 |
| 2023-09-06 | $8.87 | $8.88 | $8.66 | $8.69 | $8.69 | 24,075,630 |
| 2023-09-05 | $9.08 | $9.10 | $8.85 | $8.88 | $8.88 | 19,098,050 |
| 2023-09-04 | $8.93 | $9.13 | $8.93 | $9.11 | $9.11 | 18,247,400 |
| 2023-09-01 | $9.23 | $9.23 | $8.90 | $8.94 | $8.94 | 25,863,910 |
| 2023-08-31 | $9.27 | $9.28 | $8.98 | $9.15 | $9.15 | 28,347,380 |
| 2023-08-30 | $9.62 | $9.62 | $9.24 | $9.25 | $9.25 | 50,684,260 |
| 2023-08-29 | $9.52 | $9.87 | $9.30 | $9.72 | $9.72 | 58,536,330 |
| 2023-08-28 | $11.00 | $11.00 | $9.43 | $9.51 | $9.51 | 87,409,540 |
| 2023-08-25 | $9.37 | $9.84 | $9.29 | $9.60 | $9.60 | 53,807,900 |
| 2023-08-24 | $9.46 | $9.75 | $9.20 | $9.56 | $9.56 | 52,506,980 |
| 2023-08-23 | $9.88 | $9.89 | $9.40 | $9.45 | $9.45 | 64,952,860 |
| 2023-08-22 | $9.55 | $10.35 | $9.52 | $10.13 | $10.13 | 85,807,870 |
| 2023-08-21 | $9.75 | $9.84 | $9.49 | $9.55 | $9.55 | 46,615,130 |
| 2023-08-18 | $10.05 | $10.21 | $9.57 | $9.63 | $9.63 | 71,246,210 |
| 2023-08-17 | $9.74 | $10.42 | $9.68 | $10.23 | $10.23 | 120,123,370 |
| 2023-08-16 | $8.99 | $10.60 | $8.88 | $10.00 | $10.00 | 133,783,610 |
| 2023-08-15 | $8.80 | $8.91 | $8.61 | $8.83 | $8.83 | 32,207,610 |
| 2023-08-14 | $8.88 | $9.07 | $8.75 | $8.96 | $8.96 | 30,724,840 |
| 2023-08-11 | $9.50 | $9.54 | $9.00 | $9.00 | $9.00 | 50,257,300 |
| 2023-08-10 | $9.19 | $9.77 | $9.04 | $9.77 | $9.77 | 69,905,310 |
| 2023-08-09 | $8.81 | $9.36 | $8.79 | $9.26 | $9.26 | 47,962,290 |
| 2023-08-08 | $9.19 | $9.19 | $8.88 | $8.97 | $8.97 | 36,082,590 |
| 2023-08-07 | $9.27 | $9.41 | $9.05 | $9.32 | $9.32 | 49,598,820 |
| 2023-08-04 | $8.80 | $9.91 | $8.77 | $9.28 | $9.28 | 79,326,260 |
| 2023-08-03 | $8.33 | $8.82 | $8.32 | $8.70 | $8.70 | 34,069,020 |
| 2023-08-02 | $8.28 | $8.51 | $8.21 | $8.37 | $8.37 | 16,113,880 |
| 2023-08-01 | $8.36 | $8.41 | $8.25 | $8.28 | $8.28 | 14,183,270 |
| 2023-07-31 | $8.30 | $8.55 | $8.29 | $8.36 | $8.36 | 25,823,250 |
| 2023-07-28 | $7.83 | $8.44 | $7.78 | $8.42 | $8.42 | 37,526,720 |
| 2023-07-27 | $7.94 | $8.00 | $7.80 | $7.82 | $7.82 | 8,436,640 |
| 2023-07-26 | $8.09 | $8.10 | $7.93 | $7.96 | $7.96 | 9,859,880 |
| 2023-07-25 | $7.82 | $8.17 | $7.82 | $8.09 | $8.09 | 20,047,780 |
| 2023-07-24 | $7.71 | $7.84 | $7.61 | $7.76 | $7.76 | 6,365,430 |
| 2023-07-21 | $7.73 | $7.80 | $7.69 | $7.72 | $7.72 | 5,622,910 |
| 2023-07-20 | $7.83 | $7.90 | $7.74 | $7.77 | $7.77 | 8,184,650 |
| 2023-07-19 | $7.81 | $7.89 | $7.79 | $7.84 | $7.84 | 5,519,870 |
| 2023-07-18 | $7.85 | $7.90 | $7.78 | $7.82 | $7.82 | 5,597,140 |
| 2023-07-17 | $7.89 | $7.94 | $7.78 | $7.87 | $7.87 | 6,714,600 |
| 2023-07-14 | $7.72 | $7.93 | $7.70 | $7.86 | $7.86 | 12,777,440 |
| 2023-07-13 | $7.61 | $7.73 | $7.54 | $7.71 | $7.71 | 8,601,850 |
| 2023-07-12 | $7.78 | $7.80 | $7.55 | $7.56 | $7.56 | 11,980,430 |
| 2023-07-11 | $7.74 | $7.82 | $7.74 | $7.79 | $7.79 | 6,044,980 |
| 2023-07-10 | $7.88 | $7.91 | $7.75 | $7.79 | $7.79 | 8,322,060 |
| 2023-07-07 | $7.98 | $8.00 | $7.75 | $7.86 | $7.86 | 11,546,410 |
| 2023-07-06 | $7.99 | $8.13 | $7.92 | $8.02 | $8.02 | 8,177,380 |
| 2023-07-05 | $8.07 | $8.20 | $7.99 | $8.02 | $8.02 | 10,799,500 |
| 2023-07-04 | $8.07 | $8.13 | $8.03 | $8.09 | $8.09 | 9,362,280 |
| 2023-07-03 | $8.10 | $8.16 | $7.93 | $8.10 | $8.10 | 12,240,180 |
| 2023-06-30 | $7.89 | $8.12 | $7.86 | $8.10 | $8.10 | 11,482,720 |
| 2023-06-29 | $7.87 | $8.00 | $7.81 | $7.91 | $7.91 | 11,748,210 |
| 2023-06-28 | $8.07 | $8.08 | $7.67 | $7.93 | $7.93 | 14,446,980 |
| 2023-06-27 | $8.15 | $8.17 | $8.02 | $8.09 | $8.09 | 7,913,010 |
| 2023-06-26 | $8.37 | $8.39 | $8.01 | $8.04 | $8.04 | 13,816,270 |
| 2023-06-21 | $8.65 | $8.70 | $8.38 | $8.39 | $8.39 | 16,173,900 |
| 2023-06-20 | $8.64 | $8.76 | $8.56 | $8.72 | $8.72 | 16,154,470 |
| 2023-06-19 | $8.55 | $8.73 | $8.50 | $8.63 | $8.63 | 13,177,210 |
| 2023-06-16 | $8.43 | $8.63 | $8.37 | $8.56 | $8.56 | 11,559,310 |
| 2023-06-15 | $8.50 | $8.55 | $8.41 | $8.43 | $8.43 | 8,797,410 |
| 2023-06-14 | $8.56 | $8.64 | $8.50 | $8.52 | $8.52 | 10,016,500 |
| 2023-06-13 | $8.55 | $8.72 | $8.50 | $8.70 | $8.60 | 12,095,340 |
| 2023-06-12 | $8.52 | $8.69 | $8.50 | $8.59 | $8.49 | 11,243,510 |
| 2023-06-09 | $8.45 | $8.57 | $8.42 | $8.52 | $8.42 | 10,148,010 |
| 2023-06-08 | $8.47 | $8.57 | $8.33 | $8.50 | $8.40 | 10,066,700 |
| 2023-06-07 | $8.32 | $8.52 | $8.26 | $8.46 | $8.36 | 9,551,110 |
| 2023-06-06 | $8.51 | $8.54 | $8.25 | $8.30 | $8.20 | 9,118,620 |
| 2023-06-05 | $8.42 | $8.60 | $8.38 | $8.49 | $8.39 | 11,388,130 |
| 2023-06-02 | $8.46 | $8.50 | $8.38 | $8.40 | $8.30 | 10,116,760 |
| 2023-06-01 | $8.26 | $8.54 | $8.22 | $8.43 | $8.33 | 16,274,480 |
| 2023-05-31 | $8.20 | $8.32 | $8.15 | $8.30 | $8.20 | 11,133,430 |
| 2023-05-30 | $8.02 | $8.22 | $7.91 | $8.22 | $8.12 | 11,925,130 |
| 2023-05-29 | $8.11 | $8.14 | $8.00 | $8.02 | $7.93 | 8,617,630 |
| 2023-05-26 | $8.00 | $8.08 | $7.95 | $8.07 | $7.98 | 6,742,100 |
| 2023-05-25 | $8.05 | $8.10 | $7.86 | $7.99 | $7.90 | 10,175,470 |
| 2023-05-24 | $8.02 | $8.13 | $7.95 | $8.04 | $7.95 | 8,270,140 |
| 2023-05-23 | $8.27 | $8.27 | $8.07 | $8.07 | $7.98 | 10,506,330 |
| 2023-05-22 | $8.20 | $8.34 | $8.10 | $8.31 | $8.31 | 14,371,740 |
| 2023-05-19 | $8.23 | $8.27 | $8.14 | $8.24 | $8.24 | 8,139,590 |
| 2023-05-18 | $8.04 | $8.30 | $8.01 | $8.21 | $8.21 | 12,609,520 |
| 2023-05-17 | $7.96 | $8.07 | $7.89 | $8.04 | $8.04 | 9,109,560 |
| 2023-05-16 | $8.15 | $8.16 | $7.95 | $7.98 | $7.98 | 9,488,370 |
| 2023-05-15 | $8.21 | $8.23 | $7.94 | $8.14 | $8.14 | 11,324,330 |
| 2023-05-12 | $8.30 | $8.36 | $8.18 | $8.19 | $8.19 | 9,165,700 |
| 2023-05-11 | $8.40 | $8.49 | $8.31 | $8.32 | $8.32 | 10,367,000 |
| 2023-05-10 | $8.36 | $8.48 | $8.33 | $8.38 | $8.38 | 11,361,800 |
| 2023-05-09 | $8.50 | $8.60 | $8.41 | $8.43 | $8.43 | 13,646,870 |
| 2023-05-08 | $8.45 | $8.59 | $8.30 | $8.55 | $8.55 | 15,661,560 |
| 2023-05-05 | $8.33 | $8.48 | $8.24 | $8.39 | $8.39 | 16,395,070 |
| 2023-05-04 | $8.52 | $8.63 | $8.26 | $8.36 | $8.36 | 18,467,520 |
| 2023-05-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-05-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-04-28 | $8.31 | $8.58 | $8.27 | $8.55 | $8.55 | 23,850,620 |
| 2023-04-27 | $8.75 | $8.75 | $8.10 | $8.21 | $8.21 | 32,459,350 |
| 2023-04-26 | $9.28 | $9.38 | $8.96 | $9.01 | $9.01 | 16,407,390 |
| 2023-04-25 | $9.50 | $9.53 | $9.17 | $9.29 | $9.29 | 16,364,780 |
| 2023-04-24 | $9.40 | $9.76 | $9.40 | $9.54 | $9.54 | 14,291,010 |
| 2023-04-21 | $10.17 | $10.20 | $9.45 | $9.45 | $9.45 | 24,648,960 |
| 2023-04-20 | $10.04 | $10.27 | $9.95 | $10.23 | $10.23 | 19,226,300 |
| 2023-04-19 | $10.03 | $10.31 | $10.01 | $10.07 | $10.07 | 14,644,030 |
| 2023-04-18 | $10.20 | $10.32 | $9.99 | $10.08 | $10.08 | 19,642,620 |
| 2023-04-17 | $10.65 | $10.66 | $10.20 | $10.30 | $10.30 | 24,151,610 |
| 2023-04-14 | $10.58 | $10.76 | $10.38 | $10.65 | $10.65 | 24,802,350 |
| 2023-04-13 | $10.55 | $10.86 | $10.50 | $10.52 | $10.52 | 29,438,930 |
| 2023-04-12 | $10.23 | $10.64 | $10.21 | $10.54 | $10.54 | 24,837,650 |
| 2023-04-11 | $10.08 | $10.29 | $10.02 | $10.19 | $10.19 | 17,892,130 |
| 2023-04-10 | $10.59 | $10.68 | $10.05 | $10.08 | $10.08 | 28,438,040 |
| 2023-04-07 | $10.43 | $10.66 | $10.19 | $10.59 | $10.59 | 27,131,190 |
| 2023-04-06 | $10.37 | $10.50 | $10.18 | $10.30 | $10.30 | 26,792,610 |
| 2023-04-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-04-04 | $10.60 | $10.74 | $10.40 | $10.66 | $10.66 | 31,769,750 |
| 2023-04-03 | $10.17 | $10.63 | $10.08 | $10.61 | $10.61 | 36,200,620 |
| 2023-03-31 | $10.03 | $10.24 | $9.78 | $10.21 | $10.21 | 19,065,220 |
| 2023-03-30 | $10.16 | $10.19 | $9.86 | $9.94 | $9.94 | 16,094,220 |
| 2023-03-29 | $10.05 | $10.30 | $9.96 | $10.10 | $10.10 | 20,528,680 |
| 2023-03-28 | $10.29 | $10.31 | $10.05 | $10.09 | $10.09 | 23,107,090 |
| 2023-03-27 | $10.26 | $10.44 | $10.07 | $10.38 | $10.38 | 32,448,400 |
| 2023-03-24 | $10.05 | $10.30 | $9.97 | $10.22 | $10.22 | 26,175,780 |
| 2023-03-23 | $10.16 | $10.25 | $9.91 | $10.10 | $10.10 | 24,962,660 |
| 2023-03-22 | $9.90 | $10.12 | $9.82 | $10.11 | $10.11 | 31,120,740 |
| 2023-03-21 | $9.52 | $9.90 | $9.42 | $9.87 | $9.87 | 26,578,530 |
| 2023-03-20 | $9.66 | $9.75 | $9.50 | $9.51 | $9.51 | 15,772,720 |
| 2023-03-17 | $9.37 | $9.73 | $9.37 | $9.65 | $9.65 | 18,872,740 |
| 2023-03-16 | $9.45 | $9.48 | $9.22 | $9.35 | $9.35 | 12,249,880 |
| 2023-03-15 | $9.63 | $9.71 | $9.42 | $9.44 | $9.44 | 13,333,710 |
| 2023-03-14 | $9.63 | $9.74 | $9.43 | $9.62 | $9.62 | 17,168,410 |
| 2023-03-13 | $9.51 | $9.72 | $9.40 | $9.71 | $9.71 | 21,384,980 |
| 2023-03-10 | $9.40 | $9.86 | $9.39 | $9.59 | $9.59 | 28,214,010 |
| 2023-03-09 | $9.30 | $9.51 | $9.17 | $9.49 | $9.49 | 11,925,240 |
| 2023-03-08 | $9.17 | $9.36 | $9.11 | $9.34 | $9.34 | 8,541,770 |
| 2023-03-07 | $9.38 | $9.48 | $9.12 | $9.15 | $9.15 | 10,656,150 |
| 2023-03-06 | $9.46 | $9.53 | $9.39 | $9.42 | $9.42 | 11,519,610 |
| 2023-03-03 | $9.52 | $9.52 | $9.30 | $9.44 | $9.44 | 12,892,900 |
| 2023-03-02 | $9.53 | $9.58 | $9.46 | $9.52 | $9.52 | 11,114,460 |
| 2023-03-01 | $9.25 | $9.54 | $9.21 | $9.53 | $9.53 | 20,566,150 |
| 2023-02-28 | $9.22 | $9.38 | $9.08 | $9.25 | $9.25 | 13,977,850 |
| 2023-02-27 | $9.23 | $9.28 | $9.03 | $9.07 | $9.07 | 9,950,580 |
| 2023-02-24 | $9.23 | $9.31 | $9.18 | $9.25 | $9.25 | 7,641,430 |
| 2023-02-23 | $9.36 | $9.36 | $9.13 | $9.18 | $9.18 | 12,614,410 |
| 2023-02-22 | $9.37 | $9.45 | $9.17 | $9.38 | $9.38 | 12,830,090 |
| 2023-02-21 | $9.48 | $9.77 | $9.30 | $9.39 | $9.39 | 16,489,670 |
| 2023-02-20 | $9.24 | $9.45 | $9.23 | $9.41 | $9.41 | 16,635,840 |
| 2023-02-17 | $9.56 | $9.63 | $9.15 | $9.15 | $9.15 | 23,660,960 |
| 2023-02-16 | $9.71 | $9.97 | $9.50 | $9.56 | $9.56 | 27,147,850 |
| 2023-02-15 | $9.47 | $9.74 | $9.44 | $9.70 | $9.70 | 17,699,130 |
| 2023-02-14 | $9.60 | $9.66 | $9.43 | $9.47 | $9.47 | 13,482,510 |
| 2023-02-13 | $9.56 | $9.66 | $9.46 | $9.61 | $9.61 | 15,300,840 |
| 2023-02-10 | $9.75 | $9.83 | $9.56 | $9.62 | $9.62 | 15,448,400 |
| 2023-02-09 | $9.45 | $9.83 | $9.40 | $9.80 | $9.80 | 23,525,670 |
| 2023-02-08 | $9.66 | $9.70 | $9.44 | $9.48 | $9.48 | 16,183,240 |
| 2023-02-07 | $9.58 | $9.73 | $9.48 | $9.67 | $9.67 | 18,750,170 |
| 2023-02-06 | $9.49 | $9.67 | $9.38 | $9.65 | $9.65 | 26,006,630 |
| 2023-02-03 | $9.28 | $9.52 | $9.23 | $9.52 | $9.52 | 21,103,310 |
| 2023-02-02 | $9.52 | $9.55 | $9.29 | $9.30 | $9.30 | 20,098,720 |
| 2023-02-01 | $9.26 | $9.49 | $9.22 | $9.47 | $9.47 | 20,388,250 |
| 2023-01-31 | $9.22 | $9.38 | $9.19 | $9.27 | $9.27 | 17,853,590 |
| 2023-01-30 | $9.20 | $9.34 | $9.04 | $9.24 | $9.24 | 20,219,780 |
| 2023-01-20 | $8.94 | $9.13 | $8.90 | $8.99 | $8.99 | 13,549,890 |
| 2023-01-19 | $8.85 | $8.98 | $8.81 | $8.96 | $8.96 | 10,039,650 |
| 2023-01-18 | $8.83 | $8.90 | $8.69 | $8.85 | $8.85 | 8,208,810 |
| 2023-01-17 | $8.85 | $8.93 | $8.73 | $8.77 | $8.77 | 8,225,750 |
| 2023-01-16 | $8.79 | $9.01 | $8.78 | $8.89 | $8.89 | 12,924,320 |
| 2023-01-13 | $8.77 | $8.80 | $8.68 | $8.75 | $8.75 | 6,590,250 |
| 2023-01-12 | $8.68 | $8.83 | $8.66 | $8.74 | $8.74 | 9,803,120 |
| 2023-01-11 | $8.89 | $8.95 | $8.70 | $8.74 | $8.74 | 11,843,830 |
| 2023-01-10 | $8.86 | $9.05 | $8.74 | $8.88 | $8.88 | 13,161,160 |
| 2023-01-09 | $8.64 | $9.03 | $8.61 | $8.85 | $8.85 | 18,671,650 |
| 2023-01-06 | $8.71 | $8.84 | $8.61 | $8.64 | $8.64 | 13,304,700 |
| 2023-01-05 | $8.75 | $8.85 | $8.69 | $8.71 | $8.71 | 11,058,210 |
| 2023-01-04 | $8.57 | $8.75 | $8.50 | $8.74 | $8.74 | 14,352,050 |
| 2023-01-03 | $8.20 | $8.59 | $8.16 | $8.57 | $8.57 | 14,617,520 |
| 2023-01-02 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2022-12-30 | $8.11 | $8.28 | $8.07 | $8.21 | $8.21 | 7,221,070 |
| 2022-12-29 | $8.07 | $8.22 | $7.97 | $8.11 | $8.11 | 7,695,680 |
| 2022-12-28 | $8.11 | $8.11 | $7.94 | $8.03 | $8.03 | 7,172,500 |
| 2022-12-27 | $8.18 | $8.24 | $8.08 | $8.11 | $8.11 | 5,777,500 |
| 2022-12-26 | $8.10 | $8.20 | $8.06 | $8.14 | $8.14 | 5,575,770 |
| 2022-12-23 | $7.89 | $8.20 | $7.86 | $8.09 | $8.09 | 9,478,510 |
| 2022-12-22 | $8.01 | $8.09 | $7.92 | $7.92 | $7.92 | 5,342,070 |
| 2022-12-21 | $8.06 | $8.12 | $7.90 | $7.97 | $7.97 | 5,988,450 |
| 2022-12-20 | $8.23 | $8.27 | $8.02 | $8.06 | $8.06 | 6,358,820 |
| 2022-12-19 | $8.35 | $8.39 | $8.11 | $8.14 | $8.14 | 7,433,090 |
| 2022-12-16 | $8.45 | $8.49 | $8.32 | $8.32 | $8.32 | 8,011,450 |
| 2022-12-15 | $8.53 | $8.61 | $8.38 | $8.49 | $8.49 | 6,352,250 |
| 2022-12-14 | $8.46 | $8.59 | $8.45 | $8.49 | $8.49 | 5,775,300 |
| 2022-12-13 | $8.59 | $8.64 | $8.43 | $8.44 | $8.44 | 7,682,440 |
| 2022-12-12 | $8.63 | $8.76 | $8.58 | $8.60 | $8.60 | 8,689,140 |
| 2022-12-09 | $8.68 | $8.69 | $8.55 | $8.67 | $8.67 | 7,542,610 |
| 2022-12-08 | $8.85 | $8.87 | $8.60 | $8.64 | $8.64 | 9,606,550 |
| 2022-12-07 | $8.97 | $8.97 | $8.76 | $8.84 | $8.84 | 9,165,020 |
| 2022-12-06 | $9.03 | $9.10 | $8.89 | $8.95 | $8.95 | 9,401,910 |
| 2022-12-05 | $8.95 | $9.10 | $8.92 | $9.07 | $9.07 | 13,239,780 |
| 2022-12-01 | $8.61 | $8.87 | $8.61 | $8.82 | $8.82 | 15,954,010 |
| 2022-11-30 | $8.80 | $8.84 | $8.59 | $8.60 | $8.60 | 14,980,390 |
| 2022-11-29 | $8.65 | $8.83 | $8.57 | $8.81 | $8.81 | 11,229,260 |
| 2022-11-28 | $8.58 | $8.80 | $8.54 | $8.61 | $8.61 | 10,834,130 |
| 2022-11-25 | $8.78 | $8.91 | $8.72 | $8.74 | $8.74 | 12,090,190 |
| 2022-11-24 | $8.79 | $8.94 | $8.77 | $8.81 | $8.81 | 11,804,220 |
| 2022-11-23 | $8.93 | $8.99 | $8.60 | $8.77 | $8.77 | 16,153,960 |
| 2022-11-22 | $9.10 | $9.19 | $8.85 | $8.91 | $8.91 | 19,392,760 |
| 2022-11-21 | $9.10 | $9.28 | $8.97 | $9.13 | $9.13 | 21,250,420 |
| 2022-11-18 | $9.38 | $9.50 | $9.19 | $9.21 | $9.21 | 24,432,450 |
| 2022-11-17 | $9.45 | $9.57 | $9.21 | $9.39 | $9.39 | 27,824,040 |
| 2022-11-16 | $9.12 | $9.70 | $9.08 | $9.55 | $9.55 | 43,023,630 |
| 2022-11-15 | $9.10 | $9.56 | $9.02 | $9.28 | $9.28 | 31,652,820 |
| 2022-11-14 | $9.07 | $9.37 | $8.91 | $9.28 | $9.28 | 36,656,230 |
| 2022-11-11 | $9.54 | $9.95 | $9.19 | $9.20 | $9.20 | 61,607,600 |
| 2022-11-10 | $8.88 | $9.80 | $8.80 | $9.70 | $9.70 | 65,089,020 |
| 2022-11-09 | $9.19 | $9.34 | $8.80 | $8.89 | $8.89 | 44,155,940 |
| 2022-11-08 | $8.60 | $8.77 | $8.47 | $8.67 | $8.67 | 17,588,690 |
| 2022-11-07 | $8.48 | $8.73 | $8.45 | $8.64 | $8.64 | 18,984,540 |
| 2022-11-04 | $8.35 | $8.53 | $8.34 | $8.48 | $8.48 | 14,323,700 |
| 2022-11-03 | $8.41 | $8.53 | $8.30 | $8.39 | $8.39 | 14,533,950 |
| 2022-11-02 | $8.52 | $8.59 | $8.41 | $8.49 | $8.49 | 17,052,380 |
| 2022-11-01 | $8.34 | $8.52 | $8.24 | $8.51 | $8.51 | 23,507,200 |
| 2022-10-31 | $8.13 | $8.55 | $8.13 | $8.42 | $8.42 | 38,385,710 |
| 2022-10-28 | $8.40 | $8.55 | $8.13 | $8.13 | $8.13 | 48,754,510 |
| 2022-10-27 | $7.80 | $8.01 | $7.72 | $7.92 | $7.92 | 16,294,560 |
| 2022-10-26 | $7.45 | $7.82 | $7.38 | $7.75 | $7.75 | 14,428,740 |
| 2022-10-25 | $7.51 | $7.67 | $7.31 | $7.42 | $7.42 | 9,663,400 |
| 2022-10-24 | $7.72 | $7.88 | $7.54 | $7.59 | $7.59 | 10,052,150 |
| 2022-10-21 | $7.74 | $7.82 | $7.63 | $7.72 | $7.72 | 8,095,620 |
| 2022-10-20 | $7.66 | $7.81 | $7.57 | $7.68 | $7.68 | 9,708,420 |
| 2022-10-19 | $7.63 | $7.73 | $7.54 | $7.65 | $7.65 | 7,408,620 |
| 2022-10-18 | $7.72 | $7.74 | $7.60 | $7.67 | $7.67 | 7,610,120 |
| 2022-10-17 | $7.48 | $7.75 | $7.46 | $7.72 | $7.72 | 9,563,400 |
| 2022-10-14 | $7.47 | $7.59 | $7.43 | $7.53 | $7.53 | 9,633,480 |
| 2022-10-13 | $7.24 | $7.57 | $7.14 | $7.41 | $7.41 | 14,915,400 |
| 2022-10-12 | $7.00 | $7.24 | $6.92 | $7.23 | $7.23 | 6,776,780 |
| 2022-10-11 | $6.95 | $7.04 | $6.91 | $7.01 | $7.01 | 4,489,220 |
| 2022-10-10 | $7.09 | $7.14 | $6.93 | $6.94 | $6.94 | 5,834,360 |
| 2022-09-30 | $7.04 | $7.15 | $7.00 | $7.05 | $7.05 | 5,987,620 |
| 2022-09-29 | $7.15 | $7.32 | $7.00 | $7.04 | $7.04 | 7,963,530 |
| 2022-09-28 | $7.37 | $7.40 | $7.11 | $7.11 | $7.11 | 7,698,640 |
| 2022-09-27 | $7.21 | $7.38 | $7.19 | $7.37 | $7.37 | 6,544,940 |
| 2022-09-26 | $7.50 | $7.54 | $7.18 | $7.19 | $7.19 | 8,783,890 |
| 2022-09-23 | $7.75 | $7.75 | $7.45 | $7.55 | $7.55 | 8,592,070 |
| 2022-09-22 | $7.67 | $7.81 | $7.62 | $7.70 | $7.70 | 8,223,170 |
| 2022-09-21 | $7.55 | $7.77 | $7.36 | $7.72 | $7.72 | 11,109,100 |
| 2022-09-20 | $7.50 | $7.62 | $7.44 | $7.55 | $7.55 | 7,064,460 |
| 2022-09-19 | $7.86 | $7.86 | $7.32 | $7.42 | $7.42 | 17,287,720 |
| 2022-09-16 | $8.03 | $8.17 | $7.89 | $7.91 | $7.91 | 11,079,120 |
| 2022-09-15 | $8.10 | $8.18 | $7.91 | $8.03 | $8.03 | 8,644,830 |
| 2022-09-14 | $8.02 | $8.11 | $8.00 | $8.09 | $8.09 | 6,161,870 |
| 2022-09-13 | $8.11 | $8.28 | $8.11 | $8.15 | $8.15 | 9,953,050 |
| 2022-09-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-09-09 | $8.05 | $8.16 | $7.99 | $8.10 | $8.10 | 7,808,140 |
| 2022-09-08 | $8.11 | $8.11 | $8.00 | $8.00 | $8.00 | 5,553,310 |
| 2022-09-07 | $8.08 | $8.12 | $8.00 | $8.11 | $8.11 | 7,172,100 |
| 2022-09-06 | $8.08 | $8.13 | $8.01 | $8.08 | $8.08 | 5,619,900 |
| 2022-09-05 | $8.09 | $8.14 | $7.98 | $8.08 | $8.08 | 5,800,970 |
| 2022-09-02 | $7.97 | $8.12 | $7.95 | $8.10 | $8.10 | 5,712,530 |
| 2022-09-01 | $8.00 | $8.05 | $7.92 | $7.94 | $7.94 | 5,733,240 |
| 2022-08-31 | $8.05 | $8.11 | $7.93 | $7.97 | $7.97 | 6,565,290 |
| 2022-08-30 | $8.04 | $8.14 | $8.01 | $8.09 | $8.09 | 5,906,160 |
| 2022-08-29 | $7.90 | $8.05 | $7.74 | $8.04 | $8.04 | 7,556,050 |
| 2022-08-26 | $8.12 | $8.17 | $8.01 | $8.02 | $8.02 | 8,357,590 |
| 2022-08-25 | $8.20 | $8.24 | $8.02 | $8.10 | $8.10 | 10,812,080 |
| 2022-08-24 | $8.45 | $8.49 | $8.16 | $8.18 | $8.18 | 14,707,620 |
| 2022-08-23 | $8.45 | $8.50 | $8.36 | $8.47 | $8.47 | 8,516,320 |
| 2022-08-22 | $8.43 | $8.54 | $8.24 | $8.48 | $8.48 | 9,140,460 |
| 2022-08-19 | $8.54 | $8.70 | $8.46 | $8.47 | $8.47 | 16,419,620 |
| 2022-08-18 | $8.69 | $8.71 | $8.53 | $8.55 | $8.55 | 12,701,180 |
| 2022-08-17 | $8.66 | $8.76 | $8.55 | $8.72 | $8.72 | 14,830,430 |
| 2022-08-16 | $8.82 | $8.93 | $8.58 | $8.66 | $8.66 | 28,118,680 |
| 2022-08-15 | $9.10 | $9.14 | $8.97 | $9.00 | $9.00 | 14,631,270 |
| 2022-08-12 | $9.13 | $9.29 | $9.07 | $9.13 | $9.13 | 20,855,640 |
| 2022-08-11 | $9.04 | $9.18 | $8.99 | $9.12 | $9.12 | 16,074,680 |
| 2022-08-10 | $8.97 | $9.08 | $8.90 | $8.99 | $8.99 | 15,064,310 |
| 2022-08-09 | $9.03 | $9.08 | $8.86 | $8.99 | $8.99 | 10,389,390 |
| 2022-08-08 | $8.96 | $9.02 | $8.87 | $8.99 | $8.99 | 10,552,380 |
| 2022-08-05 | $8.62 | $8.96 | $8.58 | $8.96 | $8.96 | 20,604,190 |
| 2022-08-04 | $8.40 | $8.55 | $8.36 | $8.51 | $8.51 | 8,701,290 |
| 2022-08-03 | $8.39 | $8.67 | $8.29 | $8.33 | $8.33 | 13,063,850 |
| 2022-08-02 | $8.77 | $8.78 | $8.24 | $8.40 | $8.40 | 17,759,340 |
| 2022-08-01 | $8.85 | $8.97 | $8.77 | $8.87 | $8.87 | 9,078,270 |
| 2022-07-29 | $8.91 | $8.96 | $8.82 | $8.86 | $8.86 | 9,062,320 |
| 2022-07-28 | $8.86 | $9.00 | $8.86 | $8.91 | $8.91 | 12,001,080 |
| 2022-07-27 | $8.87 | $8.93 | $8.79 | $8.85 | $8.85 | 8,495,470 |
| 2022-07-26 | $8.69 | $8.92 | $8.65 | $8.83 | $8.83 | 11,432,180 |
| 2022-07-25 | $8.76 | $9.02 | $8.63 | $8.68 | $8.68 | 12,285,700 |
| 2022-07-22 | $8.85 | $8.91 | $8.61 | $8.69 | $8.69 | 9,533,620 |
| 2022-07-21 | $8.91 | $8.99 | $8.79 | $8.80 | $8.80 | 10,333,440 |
| 2022-07-20 | $8.82 | $8.95 | $8.74 | $8.93 | $8.93 | 12,761,480 |
| 2022-07-19 | $8.58 | $8.79 | $8.50 | $8.79 | $8.79 | 11,850,530 |
| 2022-07-18 | $8.28 | $8.56 | $8.23 | $8.54 | $8.54 | 10,292,430 |
| 2022-07-15 | $8.55 | $8.57 | $8.20 | $8.22 | $8.22 | 13,490,340 |
| 2022-07-14 | $8.68 | $8.69 | $8.55 | $8.55 | $8.55 | 7,380,870 |
| 2022-07-13 | $8.66 | $8.70 | $8.61 | $8.66 | $8.66 | 5,595,910 |
| 2022-07-12 | $8.77 | $8.82 | $8.61 | $8.62 | $8.62 | 7,896,600 |
| 2022-07-11 | $8.88 | $8.92 | $8.72 | $8.78 | $8.78 | 7,867,830 |
| 2022-07-08 | $9.00 | $9.08 | $8.88 | $8.92 | $8.92 | 8,922,200 |
| 2022-07-07 | $8.97 | $9.03 | $8.91 | $8.95 | $8.95 | 7,562,720 |
| 2022-07-06 | $9.01 | $9.07 | $8.78 | $8.97 | $8.97 | 10,896,770 |
| 2022-07-05 | $9.24 | $9.24 | $8.96 | $9.05 | $9.05 | 11,399,020 |
| 2022-07-04 | $9.19 | $9.31 | $9.15 | $9.19 | $9.19 | 10,021,580 |
| 2022-07-01 | $9.42 | $9.44 | $9.17 | $9.24 | $9.24 | 20,009,250 |
| 2022-06-30 | $9.12 | $9.38 | $9.06 | $9.36 | $9.36 | 23,023,880 |
| 2022-06-29 | $9.13 | $9.45 | $9.06 | $9.11 | $9.11 | 24,326,480 |
| 2022-06-28 | $9.01 | $9.16 | $8.90 | $9.16 | $9.16 | 18,203,060 |
| 2022-06-27 | $9.08 | $9.16 | $9.01 | $9.09 | $8.99 | 12,497,130 |
| 2022-06-24 | $9.01 | $9.12 | $8.95 | $9.04 | $8.94 | 14,913,170 |
| 2022-06-23 | $8.72 | $8.98 | $8.72 | $8.94 | $8.84 | 13,230,250 |
| 2022-06-22 | $9.06 | $9.10 | $8.73 | $8.73 | $8.64 | 15,621,290 |
| 2022-06-21 | $9.00 | $9.22 | $8.93 | $9.05 | $8.95 | 17,991,880 |
| 2022-06-20 | $9.02 | $9.10 | $8.92 | $9.00 | $8.90 | 15,002,730 |
| 2022-06-17 | $9.11 | $9.13 | $8.93 | $9.04 | $8.94 | 18,435,970 |
| 2022-06-16 | $9.12 | $9.25 | $9.02 | $9.17 | $9.07 | 30,181,890 |
| 2022-06-15 | $9.10 | $9.51 | $9.05 | $9.19 | $9.09 | 46,181,500 |
| 2022-06-14 | $8.96 | $9.12 | $8.66 | $9.08 | $8.98 | 25,733,520 |
| 2022-06-13 | $8.82 | $9.18 | $8.71 | $9.10 | $9.00 | 36,195,220 |
| 2022-06-10 | $8.51 | $8.76 | $8.49 | $8.71 | $8.62 | 20,327,340 |
| 2022-06-09 | $8.53 | $8.85 | $8.41 | $8.68 | $8.59 | 30,943,000 |
| 2022-06-08 | $8.55 | $8.72 | $8.37 | $8.55 | $8.46 | 16,235,760 |
| 2022-06-07 | $8.70 | $8.72 | $8.48 | $8.56 | $8.47 | 15,532,060 |
| 2022-06-06 | $8.47 | $8.73 | $8.43 | $8.67 | $8.58 | 22,185,520 |
| 2022-06-02 | $8.30 | $8.48 | $8.21 | $8.42 | $8.33 | 14,095,660 |
| 2022-06-01 | $8.33 | $8.45 | $8.26 | $8.32 | $8.23 | 13,829,730 |
| 2022-05-31 | $8.19 | $8.35 | $8.04 | $8.33 | $8.24 | 18,442,510 |
| 2022-05-30 | $8.20 | $8.25 | $8.11 | $8.18 | $8.09 | 10,546,550 |
| 2022-05-27 | $8.20 | $8.35 | $8.10 | $8.20 | $8.11 | 15,959,260 |
| 2022-05-26 | $8.20 | $8.25 | $7.99 | $8.18 | $8.09 | 15,481,780 |
| 2022-05-25 | $8.00 | $8.23 | $8.00 | $8.20 | $8.11 | 13,795,590 |
| 2022-05-24 | $8.59 | $8.59 | $7.99 | $8.01 | $7.92 | 27,657,370 |
| 2022-05-23 | $8.28 | $8.58 | $8.23 | $8.56 | $8.47 | 27,678,850 |
| 2022-05-20 | $8.17 | $8.31 | $8.13 | $8.23 | $8.14 | 14,854,470 |
| 2022-05-19 | $8.08 | $8.20 | $8.03 | $8.15 | $8.06 | 13,394,910 |
| 2022-05-18 | $8.29 | $8.38 | $8.20 | $8.21 | $8.12 | 17,787,260 |
| 2022-05-17 | $8.22 | $8.22 | $7.94 | $8.12 | $8.03 | 14,066,250 |
| 2022-05-16 | $8.27 | $8.36 | $8.12 | $8.20 | $8.11 | 15,755,770 |
| 2022-05-13 | $8.33 | $8.37 | $8.14 | $8.20 | $8.11 | 13,844,800 |
| 2022-05-12 | $8.20 | $8.46 | $8.13 | $8.29 | $8.20 | 17,462,840 |
| 2022-05-11 | $8.29 | $8.55 | $8.26 | $8.28 | $8.19 | 22,985,030 |
| 2022-05-10 | $8.06 | $8.32 | $8.03 | $8.28 | $8.19 | 15,073,560 |
| 2022-05-09 | $8.20 | $8.42 | $8.12 | $8.20 | $8.11 | 15,553,310 |
| 2022-05-06 | $8.00 | $8.37 | $7.93 | $8.16 | $8.07 | 18,258,360 |
| 2022-05-05 | $8.23 | $8.33 | $8.07 | $8.22 | $8.13 | 16,338,760 |
| 2022-05-04 | $8.21 | $8.21 | $8.21 | $8.21 | $8.12 | 0 |
| 2022-05-03 | $8.21 | $8.21 | $8.21 | $8.21 | $8.12 | 0 |
| 2022-04-29 | $8.10 | $8.28 | $7.97 | $8.21 | $8.12 | 20,411,470 |
| 2022-04-28 | $8.18 | $8.22 | $7.70 | $7.88 | $7.79 | 26,586,190 |
| 2022-04-27 | $7.77 | $8.32 | $7.47 | $8.30 | $8.21 | 42,982,880 |
| 2022-04-26 | $8.69 | $8.85 | $8.38 | $8.39 | $8.30 | 18,257,150 |
| 2022-04-25 | $9.34 | $9.36 | $8.64 | $8.66 | $8.57 | 21,699,680 |
| 2022-04-22 | $9.70 | $9.88 | $9.48 | $9.55 | $9.45 | 14,158,600 |
| 2022-04-21 | $10.20 | $10.34 | $9.70 | $9.79 | $9.68 | 18,219,910 |
| 2022-04-20 | $10.58 | $10.76 | $10.24 | $10.26 | $10.15 | 13,976,110 |
| 2022-04-19 | $10.45 | $10.57 | $10.28 | $10.48 | $10.37 | 12,311,990 |
| 2022-04-18 | $10.51 | $10.54 | $10.13 | $10.43 | $10.32 | 16,585,440 |
| 2022-04-15 | $10.86 | $11.02 | $10.56 | $10.59 | $10.48 | 16,930,750 |
| 2022-04-14 | $11.17 | $11.23 | $10.83 | $10.86 | $10.74 | 18,025,970 |
| 2022-04-13 | $11.81 | $11.82 | $11.00 | $11.01 | $10.89 | 26,492,610 |
| 2022-04-12 | $11.71 | $11.91 | $11.51 | $11.91 | $11.78 | 15,817,630 |
| 2022-04-11 | $12.05 | $12.13 | $11.52 | $11.67 | $11.54 | 20,500,440 |
| 2022-04-08 | $11.74 | $12.48 | $11.49 | $12.26 | $12.13 | 31,482,830 |
| 2022-04-07 | $12.21 | $12.29 | $11.70 | $11.73 | $11.60 | 24,178,190 |
| 2022-04-06 | $12.55 | $12.62 | $12.29 | $12.37 | $12.24 | 29,235,060 |
| 2022-04-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.12 | 0 |
| 2022-04-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.12 | 0 |
| 2022-04-01 | $12.15 | $12.36 | $12.07 | $12.25 | $12.12 | 26,029,660 |
| 2022-03-31 | $11.85 | $12.37 | $11.79 | $12.24 | $12.11 | 34,018,550 |
| 2022-03-30 | $11.63 | $11.97 | $11.52 | $11.90 | $11.77 | 20,629,510 |
| 2022-03-29 | $11.86 | $11.91 | $11.50 | $11.54 | $11.42 | 17,226,480 |
| 2022-03-28 | $11.51 | $12.07 | $11.47 | $11.86 | $11.73 | 15,658,440 |
| 2022-03-25 | $12.22 | $12.35 | $11.82 | $11.82 | $11.69 | 20,889,460 |
| 2022-03-24 | $12.20 | $12.24 | $11.80 | $11.86 | $11.73 | 24,189,830 |
| 2022-03-23 | $12.50 | $12.60 | $12.24 | $12.33 | $12.20 | 24,550,660 |
| 2022-03-22 | $12.52 | $12.99 | $12.45 | $12.61 | $12.47 | 37,698,940 |
| 2022-03-21 | $12.28 | $12.47 | $12.15 | $12.40 | $12.27 | 22,285,440 |
| 2022-03-18 | $12.26 | $12.43 | $12.16 | $12.27 | $12.14 | 21,222,130 |
| 2022-03-17 | $12.16 | $12.59 | $12.00 | $12.39 | $12.26 | 41,422,090 |
| 2022-03-16 | $11.83 | $12.12 | $11.46 | $12.05 | $11.92 | 29,005,550 |
| 2022-03-15 | $12.11 | $12.39 | $11.60 | $11.63 | $11.50 | 27,177,200 |
| 2022-03-14 | $12.47 | $12.77 | $12.15 | $12.16 | $12.03 | 22,894,890 |
| 2022-03-10 | $12.78 | $12.89 | $12.45 | $12.46 | $12.33 | 32,884,580 |
| 2022-03-09 | $12.21 | $12.49 | $11.68 | $12.45 | $12.32 | 31,237,810 |
| 2022-03-08 | $12.55 | $12.72 | $12.19 | $12.22 | $12.09 | 28,437,030 |
| 2022-03-07 | $12.90 | $12.97 | $12.38 | $12.53 | $12.39 | 29,453,690 |
| 2022-03-04 | $13.01 | $13.23 | $12.91 | $12.95 | $12.81 | 25,548,130 |
| 2022-03-03 | $13.54 | $13.67 | $13.01 | $13.15 | $13.01 | 37,774,780 |
| 2022-03-02 | $13.33 | $13.80 | $13.24 | $13.53 | $13.38 | 28,897,920 |
| 2022-03-01 | $13.35 | $13.77 | $13.27 | $13.55 | $13.40 | 30,404,150 |
| 2022-02-28 | $13.65 | $13.86 | $13.27 | $13.50 | $13.35 | 36,009,110 |
| 2022-02-25 | $13.94 | $14.02 | $13.18 | $13.29 | $13.15 | 51,319,640 |
| 2022-02-24 | $14.82 | $15.00 | $13.30 | $13.80 | $13.65 | 90,012,420 |
| 2022-02-23 | $14.60 | $15.45 | $14.23 | $15.16 | $15.00 | 72,461,870 |
| 2022-02-22 | $14.63 | $14.85 | $14.46 | $14.63 | $14.47 | 53,194,140 |
| 2022-02-21 | $14.10 | $15.07 | $14.00 | $14.93 | $14.77 | 69,130,960 |
| 2022-02-18 | $13.48 | $14.23 | $13.46 | $14.20 | $14.05 | 55,775,950 |
| 2022-02-17 | $14.00 | $14.50 | $13.57 | $13.60 | $13.45 | 66,952,360 |
| 2022-02-16 | $15.01 | $15.18 | $14.03 | $14.27 | $14.12 | 62,847,120 |
| 2022-02-15 | $14.87 | $14.98 | $14.30 | $14.46 | $14.30 | 60,498,330 |
| 2022-02-14 | $13.93 | $15.95 | $13.78 | $14.86 | $14.70 | 92,141,860 |
| 2022-02-11 | $14.50 | $15.10 | $14.15 | $14.15 | $14.00 | 90,537,610 |
| 2022-02-10 | $14.82 | $15.18 | $14.28 | $14.76 | $14.60 | 82,980,110 |
| 2022-02-09 | $14.65 | $15.44 | $14.42 | $14.75 | $14.59 | 121,296,210 |
| 2022-02-08 | $13.62 | $14.67 | $13.23 | $14.45 | $14.29 | 89,081,160 |
| 2022-02-07 | $13.50 | $14.20 | $13.19 | $13.79 | $13.64 | 82,351,730 |
| 2022-02-04 | $13.17 | $13.17 | $13.17 | $13.17 | $13.03 | 0 |
| 2022-02-03 | $13.17 | $13.17 | $13.17 | $13.17 | $13.03 | 0 |
| 2022-02-02 | $13.17 | $13.17 | $13.17 | $13.17 | $13.03 | 0 |
| 2022-02-01 | $13.17 | $13.17 | $13.17 | $13.17 | $13.03 | 0 |
| 2022-01-28 | $12.10 | $13.80 | $12.09 | $13.17 | $13.03 | 84,397,930 |
| 2022-01-27 | $13.20 | $13.28 | $11.65 | $11.70 | $11.57 | 59,624,680 |
| 2022-01-26 | $13.66 | $13.88 | $12.82 | $13.22 | $13.08 | 52,118,100 |
| 2022-01-25 | $13.86 | $14.02 | $13.28 | $13.66 | $13.51 | 63,442,640 |
| 2022-01-24 | $14.11 | $14.65 | $13.97 | $14.07 | $13.92 | 71,226,240 |
| 2022-01-21 | $14.54 | $15.18 | $14.10 | $14.33 | $14.18 | 109,556,660 |
| 2022-01-20 | $12.87 | $15.52 | $12.36 | $14.96 | $14.80 | 176,864,760 |
| 2022-01-19 | $12.69 | $13.12 | $12.61 | $12.93 | $12.79 | 53,443,790 |
| 2022-01-18 | $13.05 | $13.84 | $12.86 | $12.94 | $12.80 | 93,467,650 |
| 2022-01-17 | $12.68 | $13.33 | $12.52 | $13.19 | $13.05 | 79,046,330 |
| 2022-01-14 | $12.32 | $12.65 | $12.20 | $12.34 | $12.21 | 37,773,760 |
| 2022-01-13 | $12.49 | $12.76 | $12.26 | $12.34 | $12.21 | 48,182,460 |
| 2022-01-12 | $11.65 | $12.75 | $11.56 | $12.38 | $12.25 | 56,466,130 |
| 2022-01-11 | $11.99 | $12.10 | $11.47 | $11.55 | $11.43 | 29,724,230 |
| 2022-01-10 | $11.57 | $12.49 | $11.30 | $12.03 | $11.90 | 38,631,060 |
| 2022-01-07 | $12.39 | $12.69 | $11.58 | $11.63 | $11.50 | 47,237,950 |
| 2022-01-06 | $12.08 | $12.50 | $11.92 | $12.27 | $12.14 | 30,154,040 |
| 2022-01-05 | $12.65 | $12.94 | $12.20 | $12.31 | $12.18 | 39,428,380 |
| 2022-01-04 | $12.37 | $12.82 | $12.28 | $12.60 | $12.46 | 43,254,790 |
| 2022-01-03 | $12.37 | $12.37 | $12.37 | $12.37 | $12.24 | 0 |
| 2021-12-31 | $12.08 | $12.43 | $11.92 | $12.37 | $12.24 | 31,909,180 |
| 2021-12-30 | $12.08 | $12.37 | $12.03 | $12.06 | $11.93 | 27,379,960 |
| 2021-12-29 | $12.24 | $12.35 | $11.97 | $12.07 | $11.94 | 30,979,400 |
| 2021-12-28 | $12.08 | $12.53 | $11.95 | $12.40 | $12.27 | 44,068,650 |
| 2021-12-27 | $11.79 | $12.10 | $11.69 | $11.96 | $11.83 | 24,445,700 |
| 2021-12-24 | $11.88 | $12.05 | $11.55 | $11.83 | $11.70 | 31,219,500 |
| 2021-12-23 | $11.93 | $11.95 | $11.60 | $11.68 | $11.55 | 31,479,330 |
| 2021-12-22 | $12.06 | $12.14 | $11.72 | $11.89 | $11.76 | 31,844,240 |
| 2021-12-21 | $11.24 | $12.38 | $11.20 | $12.10 | $11.97 | 63,285,810 |
| 2021-12-20 | $11.60 | $11.88 | $11.18 | $11.26 | $11.14 | 32,375,440 |
| 2021-12-17 | $11.73 | $12.06 | $11.49 | $11.78 | $11.65 | 33,191,090 |
| 2021-12-16 | $11.87 | $12.13 | $11.70 | $11.74 | $11.61 | 33,898,000 |
| 2021-12-15 | $12.08 | $12.58 | $11.91 | $11.92 | $11.79 | 58,565,230 |
| 2021-12-14 | $11.41 | $11.98 | $11.40 | $11.86 | $11.73 | 37,514,090 |
| 2021-12-13 | $11.39 | $11.74 | $11.36 | $11.51 | $11.39 | 18,974,020 |
| 2021-12-07 | $11.45 | $12.08 | $11.35 | $12.02 | $11.89 | 47,439,250 |
| 2021-12-06 | $11.50 | $11.85 | $11.18 | $11.43 | $11.31 | 28,030,030 |
| 2021-12-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.48 | 31,525,880 |
| 2021-12-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.47 | 35,300,750 |
| 2021-12-01 | $11.41 | $11.66 | $11.36 | $11.45 | $11.33 | 31,035,040 |
| 2021-11-30 | $11.35 | $11.90 | $11.26 | $11.49 | $11.37 | 46,751,580 |
| 2021-11-29 | $10.98 | $11.45 | $10.91 | $11.35 | $11.23 | 40,749,700 |
| 2021-11-26 | $10.65 | $11.67 | $10.39 | $11.14 | $11.02 | 55,480,090 |
| 2021-11-25 | $10.45 | $10.73 | $10.44 | $10.64 | $10.53 | 19,872,290 |
| 2021-11-24 | $10.62 | $10.62 | $10.41 | $10.49 | $10.38 | 12,973,540 |
| 2021-11-23 | $10.65 | $10.65 | $10.48 | $10.59 | $10.48 | 15,956,790 |
| 2021-11-22 | $10.50 | $10.76 | $10.45 | $10.68 | $10.56 | 24,544,520 |
| 2021-11-19 | $10.24 | $10.41 | $10.21 | $10.37 | $10.26 | 13,768,310 |
| 2021-11-18 | $10.54 | $10.62 | $10.21 | $10.23 | $10.12 | 19,193,880 |
| 2021-11-17 | $10.39 | $10.63 | $10.38 | $10.54 | $10.43 | 14,820,880 |
| 2021-11-16 | $10.55 | $10.68 | $10.32 | $10.33 | $10.22 | 19,135,620 |
| 2021-11-15 | $10.56 | $10.65 | $10.41 | $10.60 | $10.49 | 14,755,100 |
| 2021-11-12 | $10.32 | $10.55 | $10.27 | $10.54 | $10.43 | 15,413,940 |
| 2021-11-11 | $10.20 | $10.46 | $10.20 | $10.32 | $10.21 | 14,201,220 |
| 2021-11-10 | $10.50 | $10.68 | $10.26 | $10.33 | $10.22 | 17,433,780 |
| 2021-11-09 | $10.11 | $10.34 | $10.07 | $10.30 | $10.19 | 15,530,130 |
| 2021-11-08 | $10.01 | $10.15 | $9.90 | $10.07 | $9.96 | 11,194,800 |
| 2021-11-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.83 | 15,810,410 |
| 2021-11-04 | $9.90 | $10.05 | $9.87 | $9.94 | $9.83 | 10,094,070 |
| 2021-11-03 | $9.77 | $9.88 | $9.71 | $9.87 | $9.76 | 8,732,350 |
| 2021-11-02 | $10.02 | $10.09 | $9.68 | $9.76 | $9.65 | 13,413,540 |
| 2021-11-01 | $9.80 | $10.12 | $9.70 | $10.02 | $9.91 | 12,817,850 |
| 2021-10-29 | $9.59 | $9.83 | $9.52 | $9.80 | $9.69 | 11,686,480 |
| 2021-10-28 | $9.99 | $10.09 | $9.56 | $9.60 | $9.50 | 16,668,100 |
| 2021-10-27 | $10.30 | $10.41 | $9.98 | $10.00 | $9.89 | 16,114,120 |
| 2021-10-26 | $10.73 | $10.73 | $10.38 | $10.39 | $10.28 | 12,720,130 |
| 2021-10-25 | $10.51 | $10.71 | $10.34 | $10.69 | $10.57 | 11,648,440 |
| 2021-10-22 | $10.83 | $10.94 | $10.58 | $10.58 | $10.47 | 14,560,170 |
| 2021-10-21 | $10.80 | $11.15 | $10.73 | $10.92 | $10.80 | 19,201,020 |
| 2021-10-20 | $10.88 | $11.45 | $10.88 | $10.90 | $10.78 | 25,042,480 |
| 2021-10-19 | $10.52 | $10.97 | $10.47 | $10.81 | $10.69 | 17,416,480 |
| 2021-10-18 | $10.56 | $10.57 | $10.30 | $10.48 | $10.37 | 10,035,960 |
| 2021-10-15 | $10.35 | $10.68 | $10.29 | $10.59 | $10.48 | 13,664,300 |
| 2021-10-14 | $10.31 | $10.48 | $10.17 | $10.39 | $10.28 | 8,881,580 |
| 2021-10-13 | $10.30 | $10.40 | $10.15 | $10.36 | $10.25 | 9,423,370 |
| 2021-10-12 | $10.66 | $10.66 | $10.06 | $10.32 | $10.21 | 17,134,320 |
| 2021-10-11 | $10.73 | $10.85 | $10.54 | $10.74 | $10.62 | 12,453,650 |
| 2021-09-30 | $10.35 | $10.52 | $10.25 | $10.47 | $10.36 | 10,923,450 |
| 2021-09-29 | $10.58 | $10.67 | $10.22 | $10.24 | $10.13 | 16,296,310 |
| 2021-09-28 | $10.73 | $10.81 | $10.58 | $10.70 | $10.58 | 10,489,410 |
| 2021-09-27 | $11.29 | $11.38 | $10.50 | $10.70 | $10.58 | 26,190,600 |
| 2021-09-24 | $11.59 | $11.94 | $11.15 | $11.20 | $11.08 | 26,876,400 |
| 2021-09-23 | $11.43 | $11.84 | $11.37 | $11.68 | $11.55 | 22,251,970 |
| 2021-09-22 | $11.53 | $11.65 | $11.32 | $11.38 | $11.26 | 20,593,070 |
| 2021-09-21 | $11.74 | $11.74 | $11.74 | $11.74 | $11.61 | 0 |
| 2021-09-20 | $11.74 | $11.74 | $11.74 | $11.74 | $11.61 | 0 |
| 2021-09-17 | $11.99 | $12.10 | $11.52 | $11.74 | $11.61 | 29,346,390 |
| 2021-09-16 | $12.68 | $13.01 | $11.92 | $12.04 | $11.91 | 46,417,650 |
| 2021-09-15 | $12.74 | $13.12 | $12.58 | $12.82 | $12.68 | 43,959,680 |
| 2021-09-14 | $12.93 | $13.09 | $12.58 | $12.69 | $12.55 | 52,167,800 |
| 2021-09-13 | $12.13 | $13.18 | $11.90 | $12.84 | $12.70 | 57,766,050 |
| 2021-09-09 | $12.02 | $12.26 | $11.86 | $11.86 | $11.73 | 34,109,920 |
| 2021-09-08 | $12.29 | $12.64 | $11.96 | $12.17 | $12.04 | 44,358,930 |
| 2021-09-07 | $12.43 | $12.82 | $12.28 | $12.40 | $12.27 | 43,970,470 |
| 2021-09-06 | $12.26 | $12.96 | $12.26 | $12.54 | $12.40 | 50,955,250 |
| 2021-09-03 | $13.56 | $13.92 | $12.27 | $12.32 | $12.19 | 77,131,930 |
| 2021-09-02 | $12.39 | $13.10 | $12.12 | $12.71 | $12.57 | 54,572,740 |
| 2021-09-01 | $12.12 | $12.90 | $11.66 | $12.62 | $12.48 | 64,562,110 |
| 2021-08-31 | $11.95 | $12.36 | $11.71 | $12.27 | $12.14 | 39,444,180 |
| 2021-08-30 | $12.26 | $12.55 | $11.88 | $11.98 | $11.85 | 41,529,370 |
| 2021-08-27 | $12.08 | $12.47 | $12.01 | $12.22 | $12.09 | 36,909,690 |
| 2021-08-26 | $12.98 | $12.98 | $12.11 | $12.21 | $12.08 | 56,687,720 |
| 2021-08-25 | $12.67 | $13.55 | $12.40 | $13.13 | $12.99 | 73,974,360 |
| 2021-08-24 | $12.66 | $13.25 | $12.51 | $12.74 | $12.60 | 64,156,440 |
| 2021-08-23 | $13.05 | $13.18 | $12.66 | $12.73 | $12.59 | 63,987,640 |
| 2021-08-20 | $13.15 | $13.54 | $12.88 | $12.98 | $12.84 | 74,027,770 |
| 2021-08-19 | $12.85 | $13.89 | $12.82 | $13.27 | $13.13 | 125,630,700 |
| 2021-08-18 | $11.49 | $13.54 | $11.20 | $13.17 | $13.03 | 120,164,150 |
| 2021-08-17 | $11.83 | $11.98 | $11.31 | $11.43 | $11.31 | 55,933,410 |
| 2021-08-16 | $12.01 | $12.37 | $11.68 | $11.99 | $11.86 | 74,934,410 |
| 2021-08-13 | $12.40 | $12.40 | $11.60 | $11.84 | $11.71 | 108,775,690 |
| 2021-08-12 | $10.56 | $12.80 | $10.55 | $12.80 | $12.66 | 122,502,520 |
| 2021-08-11 | $10.56 | $10.69 | $10.44 | $10.67 | $10.55 | 26,819,210 |
| 2021-08-10 | $10.34 | $10.70 | $10.24 | $10.64 | $10.53 | 25,507,570 |
| 2021-08-09 | $10.20 | $10.39 | $10.06 | $10.35 | $10.24 | 18,843,530 |
| 2021-08-06 | $10.21 | $10.30 | $10.07 | $10.25 | $10.14 | 19,061,230 |
| 2021-08-05 | $10.60 | $10.60 | $10.16 | $10.25 | $10.14 | 28,943,080 |
| 2021-08-04 | $10.48 | $10.69 | $10.40 | $10.67 | $10.55 | 22,794,920 |
| 2021-08-03 | $10.63 | $11.02 | $10.48 | $10.56 | $10.45 | 30,993,060 |
| 2021-08-02 | $10.37 | $10.74 | $10.15 | $10.72 | $10.60 | 30,240,060 |
| 2021-07-30 | $10.37 | $10.70 | $10.11 | $10.49 | $10.38 | 28,208,740 |
| 2021-07-29 | $10.16 | $10.53 | $10.14 | $10.38 | $10.27 | 36,604,680 |
| 2021-07-28 | $11.01 | $11.19 | $9.90 | $10.00 | $9.89 | 55,205,690 |
| 2021-07-27 | $11.24 | $11.71 | $11.13 | $11.20 | $11.08 | 42,952,830 |
| 2021-07-26 | $11.40 | $11.72 | $10.93 | $11.30 | $11.18 | 42,711,180 |
| 2021-07-23 | $12.00 | $12.07 | $11.24 | $11.35 | $11.23 | 46,921,260 |
| 2021-07-22 | $12.12 | $12.23 | $11.75 | $11.85 | $11.72 | 57,090,280 |
| 2021-07-21 | $10.88 | $12.42 | $10.81 | $12.09 | $11.96 | 84,348,380 |
| 2021-07-20 | $10.81 | $11.10 | $10.76 | $10.89 | $10.77 | 25,629,710 |
| 2021-07-19 | $11.06 | $11.06 | $10.71 | $10.88 | $10.76 | 33,578,240 |
| 2021-07-16 | $11.48 | $11.65 | $11.06 | $11.06 | $10.94 | 49,306,910 |
| 2021-07-15 | $11.76 | $12.13 | $11.20 | $11.41 | $11.29 | 62,913,620 |
| 2021-07-14 | $10.86 | $11.69 | $10.65 | $11.26 | $11.14 | 66,400,910 |
| 2021-07-13 | $10.75 | $11.15 | $10.70 | $10.83 | $10.71 | 38,907,540 |
| 2021-07-12 | $10.20 | $10.86 | $10.15 | $10.67 | $10.55 | 40,452,670 |
| 2021-07-09 | $10.30 | $10.30 | $10.07 | $10.17 | $10.06 | 22,623,280 |
| 2021-07-08 | $10.14 | $10.47 | $9.92 | $10.45 | $10.34 | 35,731,200 |
| 2021-07-07 | $10.04 | $10.14 | $9.97 | $10.13 | $10.02 | 14,592,760 |
| 2021-07-06 | $10.23 | $10.29 | $9.97 | $10.14 | $10.03 | 22,219,550 |
| 2021-07-05 | $10.06 | $10.34 | $9.98 | $10.25 | $10.14 | 20,619,400 |
| 2021-07-01 | $11.15 | $11.15 | $10.60 | $10.61 | $10.50 | 35,437,370 |
| 2021-06-30 | $10.44 | $11.21 | $10.41 | $11.14 | $11.02 | 48,952,710 |
| 2021-06-29 | $10.35 | $10.98 | $10.30 | $10.53 | $10.42 | 36,898,080 |
| 2021-06-28 | $10.35 | $10.63 | $10.26 | $10.37 | $10.26 | 24,613,260 |
| 2021-06-25 | $10.33 | $10.63 | $10.27 | $10.43 | $10.32 | 29,376,260 |
| 2021-06-24 | $10.99 | $10.99 | $10.31 | $10.36 | $10.25 | 40,761,820 |
| 2021-06-23 | $11.16 | $11.19 | $10.85 | $10.97 | $10.85 | 43,091,840 |
| 2021-06-22 | $10.84 | $11.77 | $10.68 | $11.27 | $11.15 | 62,867,960 |
| 2021-06-21 | $10.90 | $10.95 | $10.59 | $10.83 | $10.71 | 35,262,570 |
| 2021-06-18 | $10.23 | $11.04 | $10.06 | $10.83 | $10.71 | 52,108,050 |
| 2021-06-17 | $10.20 | $10.30 | $9.88 | $10.21 | $10.10 | 23,946,370 |
| 2021-06-16 | $10.37 | $10.47 | $10.01 | $10.28 | $10.07 | 25,078,600 |
| 2021-06-15 | $10.50 | $10.69 | $10.35 | $10.49 | $10.28 | 31,570,370 |
| 2021-06-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.21 | 0 |
| 2021-06-11 | $10.67 | $10.83 | $10.36 | $10.42 | $10.21 | 39,324,070 |
| 2021-06-10 | $10.09 | $10.83 | $10.02 | $10.65 | $10.43 | 51,284,420 |
| 2021-06-09 | $10.15 | $10.30 | $9.95 | $10.01 | $9.81 | 22,456,300 |
| 2021-06-08 | $9.95 | $10.48 | $9.93 | $10.20 | $9.99 | 38,134,010 |
| 2021-06-07 | $9.62 | $10.05 | $9.60 | $9.94 | $9.74 | 24,767,620 |
| 2021-06-04 | $9.66 | $9.77 | $9.52 | $9.62 | $9.42 | 17,583,340 |
| 2021-06-03 | $9.71 | $10.05 | $9.65 | $9.67 | $9.47 | 21,203,590 |
| 2021-06-02 | $9.92 | $10.06 | $9.71 | $9.76 | $9.56 | 21,780,390 |
| 2021-06-01 | $9.80 | $10.11 | $9.66 | $10.03 | $9.83 | 29,303,530 |
| 2021-05-31 | $9.95 | $9.95 | $9.41 | $9.82 | $9.62 | 31,558,240 |
| 2021-05-28 | $9.88 | $9.96 | $9.71 | $9.93 | $9.73 | 23,398,830 |
| 2021-05-27 | $9.86 | $10.06 | $9.80 | $9.88 | $9.68 | 22,180,530 |
| 2021-05-26 | $10.10 | $10.16 | $9.85 | $9.87 | $9.67 | 33,629,840 |
| 2021-05-25 | $9.72 | $10.21 | $9.63 | $10.11 | $9.90 | 44,665,830 |
| 2021-05-24 | $9.34 | $9.91 | $9.33 | $9.73 | $9.53 | 30,855,770 |
| 2021-05-21 | $9.55 | $9.93 | $9.49 | $9.56 | $9.37 | 34,372,070 |
| 2021-05-20 | $9.55 | $9.65 | $9.37 | $9.53 | $9.34 | 26,842,780 |
| 2021-05-19 | $10.00 | $10.01 | $9.57 | $9.63 | $9.43 | 36,922,330 |
| 2021-05-18 | $9.93 | $10.15 | $9.88 | $10.00 | $9.80 | 29,380,000 |
| 2021-05-17 | $10.23 | $10.24 | $9.81 | $9.95 | $9.75 | 40,818,420 |
| 2021-05-14 | $10.50 | $10.63 | $10.19 | $10.39 | $10.18 | 44,986,640 |
| 2021-05-13 | $10.50 | $10.76 | $10.28 | $10.40 | $10.19 | 54,963,490 |
| 2021-05-12 | $10.18 | $11.02 | $10.08 | $10.74 | $10.52 | 77,000,780 |
| 2021-05-11 | $10.01 | $10.85 | $9.89 | $10.43 | $10.22 | 96,472,640 |
| 2021-05-10 | $8.85 | $10.18 | $8.85 | $10.01 | $9.81 | 76,784,000 |
| 2021-05-07 | $8.65 | $8.70 | $8.49 | $8.60 | $8.42 | 14,047,440 |
| 2021-05-06 | $8.83 | $8.86 | $8.54 | $8.59 | $8.41 | 16,801,580 |
| 2021-05-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2021-05-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2021-04-30 | $8.84 | $8.85 | $8.59 | $8.74 | $8.56 | 21,842,840 |
| 2021-04-29 | $8.51 | $8.81 | $8.51 | $8.71 | $8.53 | 30,425,800 |
| 2021-04-28 | $8.32 | $8.73 | $8.30 | $8.54 | $8.37 | 31,943,720 |
| 2021-04-27 | $7.99 | $8.09 | $7.91 | $8.02 | $7.86 | 6,476,590 |
| 2021-04-26 | $8.07 | $8.12 | $7.97 | $8.00 | $7.84 | 7,667,530 |
| 2021-04-23 | $8.28 | $8.28 | $8.02 | $8.05 | $7.89 | 11,011,590 |
| 2021-04-22 | $8.23 | $8.42 | $8.18 | $8.31 | $8.14 | 9,302,610 |
| 2021-04-21 | $8.28 | $8.35 | $8.22 | $8.25 | $8.08 | 6,933,410 |
| 2021-04-20 | $8.38 | $8.55 | $8.29 | $8.30 | $8.13 | 13,787,250 |
| 2021-04-19 | $8.24 | $8.44 | $8.19 | $8.39 | $8.22 | 13,070,110 |
| 2021-04-16 | $8.05 | $8.41 | $8.04 | $8.28 | $8.11 | 12,154,380 |
| 2021-04-15 | $8.07 | $8.19 | $8.03 | $8.06 | $7.90 | 6,774,860 |
| 2021-04-14 | $8.09 | $8.14 | $8.00 | $8.10 | $7.93 | 6,550,220 |
| 2021-04-13 | $8.00 | $8.13 | $7.97 | $8.09 | $7.93 | 6,172,430 |
| 2021-04-12 | $8.08 | $8.19 | $7.99 | $8.01 | $7.85 | 7,393,920 |
| 2021-04-09 | $8.15 | $8.18 | $8.01 | $8.05 | $7.89 | 5,843,390 |
| 2021-04-08 | $8.37 | $8.37 | $8.13 | $8.15 | $7.98 | 8,652,160 |
| 2021-04-07 | $8.39 | $8.43 | $8.28 | $8.31 | $8.14 | 7,843,560 |
| 2021-04-06 | $8.47 | $8.48 | $8.30 | $8.38 | $8.21 | 9,326,000 |
| 2021-04-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.21 | 0 |
| 2021-04-02 | $7.98 | $8.48 | $7.98 | $8.38 | $8.21 | 16,909,670 |
| 2021-04-01 | $8.16 | $8.20 | $7.95 | $8.00 | $7.84 | 9,105,370 |
| 2021-03-31 | $8.16 | $8.28 | $8.09 | $8.21 | $8.04 | 7,808,940 |
| 2021-03-30 | $8.37 | $8.37 | $8.10 | $8.14 | $7.97 | 9,676,730 |
| 2021-03-29 | $8.41 | $8.55 | $8.25 | $8.32 | $8.15 | 12,564,690 |
| 2021-03-26 | $8.38 | $8.47 | $8.29 | $8.39 | $8.22 | 13,741,310 |
| 2021-03-25 | $8.12 | $8.59 | $8.11 | $8.38 | $8.21 | 19,416,850 |
| 2021-03-24 | $8.00 | $8.25 | $8.00 | $8.14 | $7.97 | 10,271,370 |
| 2021-03-23 | $8.02 | $8.29 | $7.92 | $8.17 | $8.00 | 16,422,670 |
| 2021-03-22 | $7.83 | $8.02 | $7.82 | $8.02 | $7.86 | 6,532,120 |
| 2021-03-19 | $7.93 | $7.95 | $7.80 | $7.85 | $7.69 | 6,912,290 |
| 2021-03-18 | $8.06 | $8.11 | $7.91 | $7.93 | $7.77 | 7,982,990 |
| 2021-03-17 | $8.11 | $8.16 | $7.97 | $8.06 | $7.90 | 6,699,160 |
| 2021-03-16 | $8.01 | $8.10 | $7.86 | $8.07 | $7.91 | 10,668,200 |
| 2021-03-15 | $7.89 | $7.99 | $7.74 | $7.83 | $7.67 | 7,496,650 |
| 2021-03-12 | $8.02 | $8.06 | $7.80 | $7.82 | $7.66 | 9,938,490 |
| 2021-03-11 | $7.88 | $8.07 | $7.81 | $8.06 | $7.90 | 8,686,500 |
| 2021-03-10 | $8.18 | $8.18 | $7.77 | $7.80 | $7.64 | 12,318,320 |
| 2021-03-09 | $8.38 | $8.42 | $7.95 | $8.08 | $7.92 | 11,572,750 |
| 2021-03-08 | $8.60 | $8.65 | $8.33 | $8.35 | $8.18 | 12,535,060 |
| 2021-03-05 | $8.37 | $8.55 | $8.31 | $8.50 | $8.33 | 10,193,460 |
| 2021-03-04 | $8.53 | $8.57 | $8.33 | $8.33 | $8.16 | 11,399,750 |
| 2021-03-03 | $8.51 | $8.57 | $8.35 | $8.53 | $8.36 | 10,111,900 |
| 2021-03-02 | $8.68 | $8.74 | $8.45 | $8.52 | $8.35 | 11,260,540 |
| 2021-03-01 | $8.46 | $8.65 | $8.38 | $8.60 | $8.42 | 13,808,510 |
| 2021-02-26 | $8.45 | $8.60 | $8.33 | $8.43 | $8.26 | 13,369,350 |
| 2021-02-25 | $8.75 | $8.84 | $8.44 | $8.47 | $8.30 | 14,385,960 |
| 2021-02-24 | $8.71 | $8.93 | $8.63 | $8.72 | $8.54 | 20,914,530 |
| 2021-02-23 | $8.99 | $9.05 | $8.53 | $8.58 | $8.41 | 28,030,720 |
| 2021-02-22 | $9.16 | $9.29 | $8.84 | $8.85 | $8.67 | 43,924,890 |
| 2021-02-19 | $8.23 | $8.49 | $8.23 | $8.47 | $8.30 | 16,001,580 |
| 2021-02-18 | $8.18 | $8.49 | $8.12 | $8.35 | $8.18 | 25,879,370 |
| 2021-02-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.73 | 0 |
| 2021-02-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.73 | 0 |
| 2021-02-15 | $7.89 | $7.89 | $7.89 | $7.89 | $7.73 | 0 |
| 2021-02-12 | $7.89 | $7.89 | $7.89 | $7.89 | $7.73 | 0 |
| 2021-02-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.73 | 0 |
| 2021-02-10 | $7.32 | $7.99 | $7.31 | $7.89 | $7.73 | 24,594,040 |
| 2021-02-09 | $7.15 | $7.37 | $7.05 | $7.32 | $7.17 | 12,112,620 |
| 2021-02-08 | $7.31 | $7.44 | $7.12 | $7.15 | $7.00 | 11,035,560 |
| 2021-02-05 | $7.30 | $7.53 | $7.18 | $7.20 | $7.05 | 7,924,220 |
| 2021-02-04 | $7.22 | $7.35 | $7.08 | $7.29 | $7.14 | 11,600,820 |
| 2021-02-03 | $7.65 | $7.65 | $7.36 | $7.37 | $7.22 | 11,057,940 |
| 2021-02-02 | $7.80 | $7.86 | $7.58 | $7.63 | $7.47 | 11,392,680 |
| 2021-02-01 | $7.36 | $7.91 | $7.35 | $7.84 | $7.68 | 21,125,670 |
| 2021-01-29 | $8.25 | $8.29 | $7.88 | $7.96 | $7.80 | 13,181,340 |
| 2021-01-28 | $8.15 | $8.33 | $8.12 | $8.18 | $8.01 | 8,680,590 |
| 2021-01-27 | $8.28 | $8.32 | $8.11 | $8.24 | $8.07 | 9,442,810 |
| 2021-01-26 | $8.28 | $8.53 | $8.25 | $8.32 | $8.15 | 12,203,990 |
| 2021-01-25 | $8.48 | $8.53 | $8.25 | $8.27 | $8.10 | 11,348,920 |
| 2021-01-22 | $8.69 | $8.70 | $8.37 | $8.45 | $8.28 | 15,416,170 |
| 2021-01-21 | $8.68 | $8.86 | $8.62 | $8.73 | $8.55 | 15,988,740 |
| 2021-01-20 | $8.80 | $8.86 | $8.62 | $8.68 | $8.50 | 15,347,850 |
| 2021-01-19 | $8.62 | $8.90 | $8.58 | $8.82 | $8.64 | 21,653,250 |
| 2021-01-18 | $8.51 | $8.72 | $8.48 | $8.69 | $8.51 | 15,657,470 |
| 2021-01-15 | $8.44 | $8.72 | $8.40 | $8.57 | $8.40 | 17,738,340 |
| 2021-01-14 | $8.25 | $8.50 | $8.21 | $8.39 | $8.22 | 14,033,070 |
| 2021-01-13 | $8.46 | $8.51 | $8.20 | $8.29 | $8.12 | 13,927,500 |
| 2021-01-12 | $8.33 | $8.61 | $8.22 | $8.47 | $8.30 | 14,274,160 |
| 2021-01-11 | $8.49 | $8.67 | $8.24 | $8.26 | $8.09 | 15,885,950 |
| 2021-01-08 | $8.13 | $8.75 | $8.02 | $8.53 | $8.36 | 22,147,980 |
| 2021-01-07 | $8.54 | $8.54 | $8.06 | $8.15 | $7.98 | 20,695,730 |
| 2021-01-06 | $8.76 | $8.77 | $8.46 | $8.52 | $8.35 | 14,683,350 |
| 2021-01-05 | $8.88 | $9.01 | $8.68 | $8.80 | $8.62 | 17,134,280 |
| 2021-01-04 | $8.85 | $9.00 | $8.74 | $8.93 | $8.75 | 16,156,390 |
| 2021-01-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.59 | 0 |
| 2020-12-31 | $8.61 | $9.01 | $8.59 | $8.77 | $8.59 | 17,750,560 |
| 2020-12-30 | $8.61 | $8.67 | $8.41 | $8.63 | $8.45 | 11,401,440 |
| 2020-12-29 | $8.56 | $8.77 | $8.49 | $8.62 | $8.44 | 15,102,420 |
| 2020-12-28 | $8.45 | $8.82 | $8.29 | $8.52 | $8.35 | 19,747,290 |
| 2020-12-25 | $8.28 | $8.51 | $8.20 | $8.37 | $8.20 | 11,628,910 |
| 2020-12-24 | $8.59 | $8.60 | $8.20 | $8.26 | $8.09 | 14,766,740 |
| 2020-12-23 | $8.68 | $8.68 | $8.40 | $8.57 | $8.40 | 12,786,300 |
| 2020-12-22 | $8.87 | $8.91 | $8.51 | $8.58 | $8.41 | 20,322,400 |
| 2020-12-21 | $8.93 | $9.04 | $8.85 | $8.93 | $8.75 | 14,500,530 |
| 2020-12-18 | $9.21 | $9.22 | $8.96 | $8.97 | $8.79 | 11,630,470 |
| 2020-12-17 | $8.98 | $9.26 | $8.83 | $9.20 | $9.01 | 15,418,930 |
| 2020-12-16 | $9.04 | $9.08 | $8.85 | $8.92 | $8.74 | 8,407,480 |
| 2020-12-15 | $9.06 | $9.24 | $9.04 | $9.09 | $8.90 | 9,753,200 |
| 2020-12-14 | $8.96 | $9.05 | $8.78 | $9.04 | $8.86 | 8,930,330 |
| 2020-12-11 | $9.15 | $9.16 | $8.80 | $8.92 | $8.74 | 15,283,830 |
| 2020-12-10 | $9.15 | $9.21 | $8.97 | $9.13 | $8.94 | 11,390,360 |
| 2020-12-09 | $9.32 | $9.38 | $9.00 | $9.02 | $8.84 | 18,450,790 |
| 2020-12-08 | $9.27 | $9.45 | $9.20 | $9.35 | $9.16 | 10,462,240 |
| 2020-12-07 | $9.45 | $9.52 | $9.26 | $9.27 | $9.08 | 13,616,590 |
| 2020-12-04 | $9.48 | $9.55 | $9.43 | $9.46 | $9.27 | 9,875,600 |
| 2020-12-03 | $9.57 | $9.67 | $9.42 | $9.54 | $9.35 | 14,625,670 |
| 2020-12-02 | $9.58 | $9.69 | $9.52 | $9.57 | $9.37 | 14,813,330 |
| 2020-12-01 | $9.43 | $9.73 | $9.37 | $9.65 | $9.45 | 19,577,190 |
| 2020-11-30 | $9.42 | $9.61 | $9.27 | $9.46 | $9.27 | 17,766,280 |
| 2020-11-27 | $9.47 | $9.55 | $9.31 | $9.40 | $9.21 | 12,660,500 |
| 2020-11-26 | $9.44 | $9.56 | $9.29 | $9.47 | $9.28 | 19,271,560 |
| 2020-11-25 | $9.70 | $9.75 | $9.41 | $9.41 | $9.22 | 27,298,100 |
| 2020-11-24 | $9.73 | $9.92 | $9.70 | $9.75 | $9.55 | 19,100,730 |
| 2020-11-23 | $10.00 | $10.00 | $9.62 | $9.79 | $9.59 | 43,447,260 |
| 2020-11-20 | $10.88 | $10.98 | $10.63 | $10.67 | $10.45 | 18,791,140 |
| 2020-11-19 | $10.71 | $11.07 | $10.53 | $10.89 | $10.67 | 19,060,860 |
| 2020-11-18 | $10.68 | $10.95 | $10.65 | $10.83 | $10.61 | 16,638,210 |
| 2020-11-17 | $10.69 | $10.80 | $10.27 | $10.80 | $10.58 | 28,858,340 |
| 2020-11-16 | $10.84 | $10.85 | $10.50 | $10.68 | $10.46 | 20,009,860 |
| 2020-11-13 | $10.64 | $10.94 | $10.55 | $10.91 | $10.69 | 19,392,150 |
| 2020-11-12 | $11.01 | $11.07 | $10.66 | $10.75 | $10.53 | 28,281,570 |
| 2020-11-11 | $11.80 | $11.82 | $10.88 | $10.99 | $10.77 | 58,577,120 |
| 2020-11-10 | $12.50 | $12.52 | $11.91 | $12.05 | $11.80 | 37,640,720 |
| 2020-11-09 | $11.99 | $12.63 | $11.85 | $12.46 | $12.21 | 52,689,760 |
| 2020-11-06 | $12.63 | $12.67 | $11.90 | $11.91 | $11.67 | 51,496,310 |
| 2020-11-05 | $12.53 | $12.80 | $12.04 | $12.78 | $12.52 | 69,379,540 |
| 2020-11-04 | $12.60 | $12.61 | $12.23 | $12.42 | $12.17 | 45,320,360 |
| 2020-11-03 | $12.87 | $13.16 | $12.41 | $12.66 | $12.40 | 70,622,810 |
| 2020-11-02 | $13.00 | $13.21 | $12.56 | $12.93 | $12.67 | 62,405,030 |
| 2020-10-30 | $13.06 | $13.39 | $12.55 | $12.66 | $12.40 | 69,968,710 |
| 2020-10-29 | $11.63 | $13.56 | $11.51 | $13.00 | $12.73 | 117,592,270 |
| 2020-10-28 | $11.55 | $11.85 | $11.37 | $11.80 | $11.56 | 29,095,620 |
| 2020-10-27 | $12.09 | $12.12 | $11.28 | $11.63 | $11.39 | 49,542,470 |
| 2020-10-26 | $12.11 | $12.28 | $11.81 | $12.09 | $11.84 | 34,521,930 |
| 2020-10-23 | $12.60 | $12.78 | $12.14 | $12.19 | $11.94 | 57,300,240 |
| 2020-10-22 | $12.14 | $12.93 | $11.81 | $12.76 | $12.50 | 76,388,310 |
| 2020-10-21 | $12.18 | $12.51 | $11.97 | $12.16 | $11.91 | 48,141,550 |
| 2020-10-20 | $12.02 | $12.35 | $11.91 | $12.25 | $12.00 | 52,775,700 |
| 2020-10-19 | $11.78 | $12.38 | $11.71 | $12.08 | $11.83 | 63,675,220 |
| 2020-10-16 | $11.70 | $11.80 | $11.48 | $11.63 | $11.39 | 34,967,610 |
| 2020-10-15 | $12.05 | $12.13 | $11.58 | $11.63 | $11.39 | 44,144,540 |
| 2020-10-14 | $12.33 | $12.37 | $11.95 | $12.03 | $11.78 | 47,431,910 |
| 2020-10-13 | $12.13 | $12.41 | $11.93 | $12.38 | $12.13 | 52,237,670 |
| 2020-10-12 | $11.70 | $12.42 | $11.51 | $12.30 | $12.05 | 72,952,530 |
| 2020-10-09 | $11.00 | $11.34 | $10.92 | $11.14 | $10.91 | 36,539,250 |
| 2020-10-08 | $10.73 | $10.73 | $10.73 | $10.73 | $10.51 | 0 |
| 2020-10-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.51 | 0 |
| 2020-10-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.51 | 0 |
| 2020-10-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.51 | 0 |
| 2020-10-02 | $10.73 | $10.73 | $10.73 | $10.73 | $10.51 | 0 |
| 2020-10-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.51 | 0 |
| 2020-09-30 | $10.94 | $11.16 | $10.73 | $10.73 | $10.51 | 37,522,390 |
| 2020-09-29 | $10.65 | $11.12 | $10.55 | $10.85 | $10.63 | 51,168,180 |
| 2020-09-28 | $11.60 | $11.64 | $10.90 | $10.93 | $10.71 | 39,233,060 |
| 2020-09-25 | $11.85 | $12.00 | $11.33 | $11.39 | $11.16 | 44,686,540 |
| 2020-09-24 | $12.15 | $12.17 | $11.52 | $11.74 | $11.50 | 72,094,940 |
| 2020-09-23 | $12.44 | $12.79 | $11.82 | $12.29 | $12.04 | 117,418,670 |
| 2020-09-22 | $11.05 | $13.48 | $11.05 | $12.60 | $12.34 | 153,320,070 |
| 2020-09-21 | $11.67 | $11.90 | $11.21 | $11.23 | $11.00 | 35,263,740 |
| 2020-09-18 | $11.28 | $11.54 | $10.91 | $11.47 | $11.24 | 36,528,770 |
| 2020-09-17 | $11.34 | $11.44 | $11.02 | $11.11 | $10.88 | 26,376,870 |
| 2020-09-16 | $11.55 | $11.62 | $11.09 | $11.30 | $11.07 | 28,896,610 |
| 2020-09-15 | $11.64 | $11.73 | $11.42 | $11.59 | $11.35 | 32,491,410 |
| 2020-09-14 | $10.36 | $11.73 | $10.30 | $11.61 | $11.37 | 62,995,420 |
| 2020-09-11 | $10.07 | $10.35 | $9.98 | $10.26 | $10.05 | 33,109,170 |
| 2020-09-10 | $11.71 | $11.79 | $10.13 | $10.26 | $10.05 | 59,443,570 |
| 2020-09-09 | $11.95 | $12.07 | $11.41 | $11.55 | $11.31 | 51,867,220 |
| 2020-09-08 | $11.91 | $12.25 | $11.65 | $12.19 | $11.94 | 50,985,900 |
| 2020-09-07 | $12.13 | $12.46 | $11.88 | $11.89 | $11.65 | 64,127,560 |
| 2020-09-04 | $11.23 | $12.14 | $11.13 | $11.91 | $11.67 | 60,819,750 |
| 2020-09-03 | $11.78 | $11.80 | $11.48 | $11.50 | $11.27 | 41,007,530 |
| 2020-09-02 | $11.37 | $12.15 | $11.24 | $11.90 | $11.66 | 71,231,450 |
| 2020-09-01 | $10.90 | $11.97 | $10.90 | $11.45 | $11.22 | 55,512,080 |
| 2020-08-31 | $11.19 | $11.48 | $10.96 | $10.96 | $10.74 | 41,271,690 |
| 2020-08-28 | $11.29 | $11.34 | $10.92 | $11.15 | $10.92 | 37,104,380 |
| 2020-08-27 | $10.67 | $11.58 | $10.62 | $11.24 | $11.01 | 58,074,420 |
| 2020-08-26 | $11.05 | $11.06 | $10.53 | $10.75 | $10.53 | 40,442,190 |
| 2020-08-25 | $10.76 | $11.30 | $10.68 | $11.18 | $10.95 | 54,552,250 |
| 2020-08-24 | $10.75 | $11.09 | $10.32 | $10.94 | $10.72 | 43,015,360 |
| 2020-08-21 | $10.80 | $10.91 | $10.53 | $10.71 | $10.49 | 35,087,040 |
| 2020-08-20 | $10.43 | $11.22 | $10.41 | $10.78 | $10.56 | 54,737,740 |
| 2020-08-19 | $10.32 | $11.01 | $10.31 | $10.63 | $10.41 | 75,591,500 |
| 2020-08-18 | $9.96 | $10.66 | $9.96 | $10.66 | $10.44 | 43,675,460 |
| 2020-08-17 | $9.55 | $9.73 | $9.50 | $9.69 | $9.49 | 14,110,580 |
| 2020-08-14 | $9.25 | $9.53 | $9.21 | $9.48 | $9.29 | 11,131,640 |
| 2020-08-13 | $9.22 | $9.33 | $9.18 | $9.29 | $9.10 | 8,602,350 |
| 2020-08-12 | $9.40 | $9.40 | $9.06 | $9.21 | $9.02 | 13,924,070 |
| 2020-08-11 | $9.68 | $9.71 | $9.36 | $9.37 | $9.18 | 16,968,870 |
| 2020-08-10 | $9.63 | $9.76 | $9.57 | $9.72 | $9.52 | 12,555,440 |
| 2020-08-07 | $10.06 | $10.06 | $9.55 | $9.68 | $9.48 | 25,330,200 |
| 2020-08-06 | $10.09 | $10.34 | $9.89 | $10.19 | $9.98 | 29,760,320 |
| 2020-08-05 | $10.07 | $10.17 | $9.91 | $9.99 | $9.79 | 15,147,150 |
| 2020-08-04 | $10.12 | $10.32 | $9.90 | $9.97 | $9.77 | 22,482,360 |
| 2020-08-03 | $9.78 | $10.05 | $9.72 | $10.03 | $9.83 | 21,391,380 |
| 2020-07-31 | $9.48 | $9.77 | $9.47 | $9.70 | $9.50 | 15,838,030 |
| 2020-07-30 | $9.74 | $9.77 | $9.50 | $9.52 | $9.33 | 12,608,730 |
| 2020-07-29 | $9.48 | $9.78 | $9.39 | $9.73 | $9.53 | 17,521,410 |
| 2020-07-28 | $9.41 | $9.66 | $9.38 | $9.52 | $9.33 | 12,445,500 |
| 2020-07-27 | $9.41 | $9.42 | $9.19 | $9.34 | $9.15 | 11,212,550 |
| 2020-07-24 | $9.75 | $9.94 | $9.13 | $9.32 | $9.13 | 25,912,360 |
| 2020-07-23 | $9.85 | $9.93 | $9.60 | $9.81 | $9.61 | 20,930,960 |
| 2020-07-22 | $9.98 | $10.32 | $9.86 | $10.05 | $9.85 | 28,247,520 |
| 2020-07-21 | $10.07 | $10.35 | $9.76 | $9.91 | $9.71 | 25,334,110 |
| 2020-07-20 | $9.74 | $9.94 | $9.55 | $9.94 | $9.74 | 19,730,260 |
| 2020-07-17 | $9.76 | $9.85 | $9.40 | $9.57 | $9.37 | 24,958,980 |
| 2020-07-16 | $10.28 | $10.40 | $9.64 | $9.72 | $9.52 | 29,976,140 |
| 2020-07-15 | $10.83 | $11.00 | $10.15 | $10.25 | $10.04 | 32,356,720 |
| 2020-07-14 | $11.11 | $11.24 | $10.55 | $10.71 | $10.49 | 45,074,720 |
| 2020-07-13 | $11.10 | $11.38 | $10.89 | $11.25 | $11.02 | 40,893,850 |
| 2020-07-10 | $10.78 | $11.60 | $10.63 | $10.96 | $10.74 | 46,789,850 |
| 2020-07-09 | $10.87 | $11.18 | $10.65 | $10.86 | $10.64 | 45,306,980 |
| 2020-07-08 | $10.25 | $10.85 | $10.25 | $10.72 | $10.50 | 40,152,930 |
| 2020-07-07 | $10.79 | $10.79 | $10.21 | $10.36 | $10.15 | 47,385,420 |
| 2020-07-06 | $10.34 | $10.75 | $10.08 | $10.58 | $10.36 | 55,429,350 |
| 2020-07-03 | $9.35 | $9.95 | $9.24 | $9.95 | $9.75 | 48,698,480 |
| 2020-07-02 | $9.04 | $9.35 | $8.95 | $9.28 | $9.09 | 29,222,610 |
| 2020-07-01 | $9.26 | $9.34 | $8.90 | $9.08 | $8.89 | 33,606,800 |
| 2020-06-30 | $8.68 | $9.50 | $8.64 | $9.34 | $9.15 | 47,779,810 |
| 2020-06-29 | $8.90 | $8.99 | $8.60 | $8.64 | $8.46 | 13,305,420 |
| 2020-06-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.52 | 0 |
| 2020-06-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.52 | 0 |
| 2020-06-24 | $8.87 | $8.87 | $8.66 | $8.70 | $8.52 | 10,006,110 |
| 2020-06-23 | $8.92 | $8.97 | $8.78 | $8.83 | $8.65 | 11,442,390 |
| 2020-06-22 | $8.81 | $9.08 | $8.78 | $8.97 | $8.79 | 19,290,100 |
| 2020-06-19 | $8.64 | $8.84 | $8.61 | $8.79 | $8.61 | 17,387,340 |
| 2020-06-18 | $8.55 | $8.67 | $8.52 | $8.64 | $8.46 | 11,148,140 |
| 2020-06-17 | $8.63 | $8.63 | $8.48 | $8.60 | $8.42 | 10,970,490 |
| 2020-06-16 | $8.52 | $8.63 | $8.47 | $8.60 | $8.42 | 16,249,590 |
| 2020-06-15 | $8.36 | $8.67 | $8.36 | $8.42 | $8.25 | 14,187,930 |
| 2020-06-12 | $8.27 | $8.47 | $8.13 | $8.39 | $8.22 | 14,332,760 |
| 2020-06-11 | $8.40 | $8.66 | $8.38 | $8.47 | $8.30 | 13,971,360 |
| 2020-06-10 | $8.63 | $8.63 | $8.40 | $8.43 | $8.26 | 12,771,290 |
| 2020-06-09 | $8.56 | $8.82 | $8.43 | $8.72 | $8.44 | 15,155,520 |
| 2020-06-08 | $8.76 | $8.82 | $8.50 | $8.54 | $8.27 | 12,392,330 |
| 2020-06-05 | $8.68 | $8.72 | $8.52 | $8.69 | $8.41 | 11,128,860 |
| 2020-06-04 | $8.75 | $8.78 | $8.56 | $8.66 | $8.38 | 10,828,750 |
| 2020-06-03 | $8.91 | $8.99 | $8.70 | $8.70 | $8.42 | 15,472,720 |
| 2020-06-02 | $8.85 | $8.99 | $8.79 | $8.92 | $8.64 | 14,970,600 |
| 2020-06-01 | $8.35 | $8.96 | $8.28 | $8.90 | $8.62 | 28,579,370 |
| 2020-05-29 | $8.18 | $8.41 | $8.18 | $8.23 | $7.97 | 16,620,430 |
| 2020-05-28 | $8.51 | $8.68 | $8.02 | $8.31 | $8.05 | 37,962,180 |
| 2020-05-27 | $9.60 | $9.63 | $8.68 | $8.68 | $8.40 | 29,161,940 |
| 2020-05-26 | $9.47 | $9.64 | $9.46 | $9.64 | $9.33 | 6,597,960 |
| 2020-05-25 | $9.46 | $9.54 | $9.38 | $9.45 | $9.15 | 5,288,490 |
| 2020-05-22 | $9.62 | $9.71 | $9.42 | $9.47 | $9.17 | 8,215,540 |
| 2020-05-21 | $9.73 | $9.80 | $9.62 | $9.63 | $9.32 | 7,552,820 |
| 2020-05-20 | $9.83 | $9.83 | $9.67 | $9.70 | $9.39 | 9,793,020 |
| 2020-05-19 | $9.91 | $9.94 | $9.78 | $9.86 | $9.55 | 8,658,330 |
| 2020-05-18 | $10.03 | $10.05 | $9.78 | $9.81 | $9.50 | 14,797,200 |
| 2020-05-15 | $10.13 | $10.25 | $10.07 | $10.08 | $9.76 | 10,518,890 |
| 2020-05-14 | $10.03 | $10.20 | $10.00 | $10.02 | $9.70 | 8,724,450 |
| 2020-05-13 | $10.09 | $10.17 | $10.00 | $10.11 | $9.79 | 8,762,210 |
| 2020-05-12 | $10.26 | $10.26 | $9.96 | $10.14 | $9.82 | 10,989,750 |
| 2020-05-11 | $10.49 | $10.55 | $10.11 | $10.18 | $9.86 | 17,809,000 |
| 2020-05-08 | $10.26 | $10.47 | $10.22 | $10.45 | $10.12 | 17,718,740 |
| 2020-05-07 | $10.31 | $10.45 | $10.16 | $10.19 | $9.87 | 14,094,420 |
| 2020-05-06 | $10.15 | $10.38 | $9.67 | $10.38 | $10.05 | 18,204,290 |
| 2020-05-05 | $10.20 | $10.20 | $10.20 | $10.20 | $9.87 | 0 |
| 2020-05-04 | $10.20 | $10.20 | $10.20 | $10.20 | $9.87 | 0 |
| 2020-05-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.87 | 0 |
| 2020-04-30 | $9.98 | $10.27 | $9.98 | $10.20 | $9.87 | 11,717,920 |
| 2020-04-29 | $9.94 | $10.13 | $9.85 | $9.94 | $9.62 | 8,045,610 |
| 2020-04-28 | $10.05 | $10.18 | $9.61 | $9.94 | $9.62 | 13,908,680 |
| 2020-04-27 | $10.22 | $10.32 | $10.06 | $10.08 | $9.76 | 12,142,060 |
| 2020-04-24 | $10.58 | $10.71 | $10.24 | $10.34 | $10.01 | 13,516,050 |
| 2020-04-23 | $10.82 | $10.86 | $10.56 | $10.64 | $10.30 | 15,150,650 |
| 2020-04-22 | $10.58 | $10.95 | $10.56 | $10.86 | $10.51 | 17,997,420 |
| 2020-04-21 | $10.69 | $10.83 | $10.52 | $10.72 | $10.38 | 16,351,750 |
| 2020-04-20 | $10.69 | $10.92 | $10.61 | $10.73 | $10.39 | 21,009,820 |
| 2020-04-17 | $10.70 | $11.15 | $10.51 | $10.74 | $10.40 | 33,749,230 |
| 2020-04-16 | $10.14 | $10.70 | $10.09 | $10.59 | $10.25 | 21,982,210 |
| 2020-04-15 | $10.32 | $10.43 | $10.16 | $10.19 | $9.87 | 12,053,060 |
| 2020-04-14 | $10.23 | $10.31 | $10.15 | $10.29 | $9.96 | 8,985,300 |
| 2020-04-13 | $10.13 | $10.18 | $10.00 | $10.15 | $9.83 | 9,591,080 |
| 2020-04-10 | $10.67 | $10.69 | $10.15 | $10.18 | $9.86 | 19,258,800 |
| 2020-04-09 | $10.69 | $10.88 | $10.62 | $10.69 | $10.35 | 15,371,200 |
| 2020-04-08 | $10.50 | $10.64 | $10.46 | $10.55 | $10.21 | 11,872,870 |
| 2020-04-07 | $10.36 | $10.62 | $10.31 | $10.56 | $10.22 | 18,979,390 |
| 2020-04-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.77 | 0 |
| 2020-04-03 | $10.30 | $10.30 | $10.06 | $10.09 | $9.77 | 9,952,420 |
| 2020-04-02 | $10.02 | $10.34 | $9.98 | $10.34 | $10.01 | 10,672,630 |
| 2020-04-01 | $10.00 | $10.21 | $9.97 | $10.05 | $9.73 | 8,098,370 |
| 2020-03-31 | $10.19 | $10.25 | $10.00 | $10.04 | $9.72 | 8,658,880 |
| 2020-03-30 | $10.28 | $10.33 | $9.96 | $10.09 | $9.77 | 13,802,020 |
| 2020-03-27 | $10.59 | $10.64 | $10.41 | $10.42 | $10.09 | 9,471,900 |
| 2020-03-26 | $10.60 | $10.70 | $10.46 | $10.47 | $10.14 | 11,937,330 |
| 2020-03-25 | $10.90 | $10.96 | $10.69 | $10.76 | $10.42 | 17,260,840 |
| 2020-03-24 | $10.50 | $10.69 | $10.28 | $10.67 | $10.33 | 15,205,800 |
| 2020-03-23 | $10.27 | $10.56 | $10.20 | $10.30 | $9.97 | 12,849,710 |
| 2020-03-20 | $10.76 | $10.80 | $10.44 | $10.68 | $10.34 | 16,374,140 |
| 2020-03-19 | $10.44 | $10.73 | $10.27 | $10.62 | $10.28 | 19,106,470 |
| 2020-03-18 | $10.58 | $10.78 | $10.38 | $10.39 | $10.06 | 19,915,030 |
| 2020-03-17 | $10.53 | $10.77 | $10.10 | $10.58 | $10.24 | 20,264,070 |
| 2020-03-16 | $11.15 | $11.25 | $10.27 | $10.36 | $10.03 | 28,340,300 |
| 2020-03-13 | $10.63 | $11.27 | $10.63 | $11.13 | $10.78 | 27,554,360 |
| 2020-03-12 | $11.38 | $11.60 | $11.23 | $11.40 | $11.04 | 19,585,960 |
| 2020-03-11 | $12.09 | $12.20 | $11.65 | $11.65 | $11.28 | 28,187,140 |
| 2020-03-10 | $11.50 | $12.10 | $11.39 | $12.09 | $11.70 | 28,751,940 |
| 2020-03-09 | $12.30 | $12.33 | $11.52 | $11.55 | $11.18 | 38,397,560 |
| 2020-03-06 | $12.72 | $12.77 | $12.46 | $12.55 | $12.15 | 35,547,570 |
| 2020-03-05 | $13.43 | $13.54 | $12.77 | $12.98 | $12.57 | 58,986,880 |
| 2020-03-04 | $12.85 | $13.38 | $12.70 | $13.34 | $12.91 | 58,011,720 |
| 2020-03-03 | $12.98 | $13.38 | $12.63 | $12.81 | $12.40 | 50,144,840 |
| 2020-03-02 | $12.10 | $12.73 | $11.96 | $12.65 | $12.25 | 41,102,280 |
| 2020-02-28 | $12.41 | $12.72 | $11.82 | $11.89 | $11.51 | 53,768,800 |
| 2020-02-27 | $12.88 | $13.58 | $12.63 | $13.06 | $12.64 | 69,786,330 |
| 2020-02-26 | $12.58 | $13.20 | $12.53 | $12.59 | $12.19 | 55,570,270 |
| 2020-02-25 | $12.69 | $12.92 | $11.88 | $12.81 | $12.40 | 54,974,660 |
| 2020-02-24 | $12.69 | $13.27 | $12.62 | $13.01 | $12.60 | 52,046,520 |
| 2020-02-21 | $12.85 | $13.63 | $12.70 | $12.90 | $12.49 | 69,246,960 |
| 2020-02-20 | $12.21 | $13.29 | $11.95 | $13.00 | $12.59 | 69,682,410 |
| 2020-02-19 | $12.30 | $12.60 | $12.10 | $12.13 | $11.74 | 39,953,380 |
| 2020-02-18 | $12.50 | $12.70 | $12.19 | $12.56 | $12.16 | 53,442,180 |
| 2020-02-17 | $12.10 | $12.46 | $11.72 | $12.29 | $11.90 | 46,795,530 |
| 2020-02-14 | $11.17 | $11.54 | $11.13 | $11.33 | $10.97 | 21,780,100 |
| 2020-02-13 | $11.29 | $11.56 | $11.14 | $11.18 | $10.82 | 23,728,960 |
| 2020-02-12 | $11.01 | $11.28 | $10.92 | $11.22 | $10.86 | 22,885,330 |
| 2020-02-11 | $11.14 | $11.18 | $10.87 | $10.92 | $10.57 | 19,272,500 |
| 2020-02-10 | $10.90 | $11.23 | $10.81 | $11.12 | $10.77 | 25,387,400 |
| 2020-02-07 | $10.48 | $10.97 | $10.46 | $10.94 | $10.59 | 27,216,410 |
| 2020-02-06 | $10.26 | $10.59 | $10.19 | $10.55 | $10.21 | 28,122,100 |
| 2020-02-05 | $10.22 | $10.54 | $10.11 | $10.26 | $9.93 | 24,123,130 |
| 2020-02-04 | $9.51 | $10.38 | $9.51 | $10.12 | $9.80 | 34,115,100 |
| 2020-02-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.22 | 2,226,200 |
| 2020-01-31 | $11.73 | $11.73 | $11.73 | $11.73 | $11.36 | 0 |
| 2020-01-30 | $11.73 | $11.73 | $11.73 | $11.73 | $11.36 | 0 |
| 2020-01-29 | $11.73 | $11.73 | $11.73 | $11.73 | $11.36 | 0 |
| 2020-01-28 | $11.73 | $11.73 | $11.73 | $11.73 | $11.36 | 0 |
| 2020-01-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.36 | 0 |
| 2020-01-24 | $11.73 | $11.73 | $11.73 | $11.73 | $11.36 | 0 |
| 2020-01-23 | $12.46 | $12.46 | $11.41 | $11.73 | $11.36 | 36,532,490 |
| 2020-01-22 | $12.12 | $12.63 | $12.01 | $12.55 | $12.15 | 30,485,220 |
| 2020-01-21 | $12.40 | $12.58 | $12.23 | $12.25 | $11.86 | 22,640,270 |
| 2020-01-20 | $12.20 | $12.47 | $12.01 | $12.45 | $12.05 | 25,506,390 |
| 2020-01-17 | $12.25 | $12.54 | $12.18 | $12.23 | $11.84 | 23,452,550 |
| 2020-01-16 | $12.32 | $12.42 | $12.17 | $12.19 | $11.80 | 18,478,790 |
| 2020-01-15 | $12.22 | $12.45 | $12.15 | $12.38 | $11.99 | 24,911,790 |
| 2020-01-14 | $12.49 | $12.54 | $12.19 | $12.21 | $11.82 | 22,782,560 |
| 2020-01-13 | $12.25 | $12.44 | $12.12 | $12.44 | $12.04 | 24,455,850 |
| 2020-01-10 | $12.50 | $12.51 | $12.09 | $12.35 | $11.96 | 26,107,650 |
| 2020-01-09 | $12.28 | $12.64 | $12.25 | $12.35 | $11.96 | 39,121,520 |
| 2020-01-08 | $12.38 | $12.42 | $12.04 | $12.07 | $11.69 | 39,962,260 |
| 2020-01-07 | $12.07 | $12.86 | $11.96 | $12.57 | $12.17 | 56,840,210 |
| 2020-01-06 | $11.96 | $12.23 | $11.75 | $12.07 | $11.69 | 34,130,280 |
| 2020-01-03 | $11.90 | $12.23 | $11.80 | $11.97 | $11.59 | 30,211,740 |
| 2020-01-02 | $11.56 | $12.03 | $11.56 | $11.95 | $11.57 | 37,923,450 |
| 2020-01-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.12 | 0 |
| 2019-12-31 | $11.30 | $11.77 | $11.26 | $11.49 | $11.12 | 26,122,790 |
| 2019-12-30 | $11.17 | $11.37 | $10.86 | $11.31 | $10.95 | 20,131,310 |
| 2019-12-27 | $11.67 | $11.72 | $11.20 | $11.29 | $10.93 | 21,578,040 |
| 2019-12-26 | $11.61 | $11.70 | $11.43 | $11.68 | $11.31 | 16,553,070 |
| 2019-12-25 | $11.30 | $11.75 | $11.25 | $11.68 | $11.31 | 26,168,990 |
| 2019-12-24 | $11.31 | $11.32 | $11.17 | $11.28 | $10.92 | 14,284,780 |
| 2019-12-23 | $11.58 | $11.61 | $11.18 | $11.20 | $10.84 | 18,268,610 |
| 2019-12-20 | $11.90 | $11.93 | $11.57 | $11.59 | $11.22 | 17,717,950 |
| 2019-12-19 | $11.79 | $11.91 | $11.69 | $11.85 | $11.47 | 16,092,280 |
| 2019-12-18 | $11.77 | $11.95 | $11.71 | $11.80 | $11.42 | 21,946,770 |
| 2019-12-17 | $11.62 | $12.06 | $11.53 | $11.80 | $11.42 | 34,440,700 |
| 2019-12-16 | $11.50 | $11.70 | $11.37 | $11.64 | $11.27 | 26,748,480 |
| 2019-12-13 | $11.12 | $11.50 | $11.06 | $11.47 | $11.10 | 32,444,360 |
| 2019-12-12 | $10.96 | $11.13 | $10.89 | $10.99 | $10.64 | 15,189,120 |
| 2019-12-11 | $11.04 | $11.16 | $10.94 | $10.95 | $10.60 | 13,257,400 |
| 2019-12-10 | $11.01 | $11.15 | $10.87 | $11.10 | $10.75 | 14,801,530 |
| 2019-12-09 | $10.98 | $11.10 | $10.95 | $11.07 | $10.72 | 11,175,160 |
| 2019-12-06 | $11.04 | $11.05 | $10.84 | $10.98 | $10.63 | 10,687,460 |
| 2019-12-05 | $10.92 | $11.08 | $10.83 | $11.01 | $10.66 | 12,681,570 |
| 2019-12-04 | $10.71 | $10.89 | $10.67 | $10.86 | $10.51 | 7,839,730 |
| 2019-12-03 | $10.62 | $10.80 | $10.50 | $10.80 | $10.46 | 6,991,600 |
| 2019-12-02 | $10.69 | $10.83 | $10.66 | $10.69 | $10.35 | 8,917,350 |
| 2019-11-29 | $10.57 | $10.69 | $10.51 | $10.66 | $10.32 | 7,254,950 |
| 2019-11-28 | $10.56 | $10.63 | $10.46 | $10.57 | $10.23 | 8,842,190 |
| 2019-11-27 | $10.65 | $10.72 | $10.53 | $10.56 | $10.22 | 10,107,430 |
| 2019-11-26 | $10.72 | $10.80 | $10.62 | $10.65 | $10.31 | 8,550,440 |
| 2019-11-25 | $11.02 | $11.05 | $10.63 | $10.72 | $10.38 | 11,763,400 |
| 2019-11-22 | $11.25 | $11.33 | $10.95 | $11.00 | $10.65 | 13,611,330 |
| 2019-11-21 | $11.02 | $11.25 | $11.01 | $11.23 | $10.87 | 8,753,530 |
| 2019-11-20 | $11.31 | $11.40 | $11.08 | $11.12 | $10.77 | 14,367,540 |
| 2019-11-19 | $11.08 | $11.37 | $11.08 | $11.31 | $10.95 | 14,216,860 |
| 2019-11-18 | $11.02 | $11.19 | $10.95 | $11.12 | $10.77 | 9,087,460 |
| 2019-11-15 | $11.26 | $11.29 | $10.96 | $10.97 | $10.62 | 17,590,840 |
| 2019-11-14 | $11.27 | $11.40 | $11.20 | $11.31 | $10.95 | 13,207,460 |
| 2019-11-13 | $11.48 | $11.48 | $11.20 | $11.34 | $10.98 | 13,742,870 |
| 2019-11-12 | $11.43 | $11.55 | $11.25 | $11.53 | $11.16 | 14,809,220 |
| 2019-11-11 | $11.78 | $11.78 | $11.36 | $11.42 | $11.06 | 21,350,160 |
| 2019-11-08 | $12.29 | $12.32 | $11.82 | $11.91 | $11.53 | 26,557,610 |
| 2019-11-07 | $11.83 | $12.25 | $11.77 | $12.23 | $11.84 | 28,424,480 |
| 2019-11-06 | $12.09 | $12.11 | $11.70 | $11.80 | $11.42 | 24,182,530 |
| 2019-11-05 | $12.10 | $12.27 | $11.91 | $12.18 | $11.79 | 24,040,550 |
| 2019-11-04 | $12.32 | $12.46 | $12.04 | $12.08 | $11.69 | 25,668,700 |
| 2019-11-01 | $12.07 | $12.37 | $12.00 | $12.19 | $11.80 | 24,599,010 |
| 2019-10-31 | $12.65 | $12.79 | $12.05 | $12.12 | $11.73 | 38,228,110 |
| 2019-10-30 | $12.74 | $13.28 | $12.38 | $12.78 | $12.37 | 52,478,410 |
| 2019-10-29 | $13.45 | $14.13 | $12.88 | $13.00 | $12.59 | 104,431,260 |
| 2019-10-28 | $13.19 | $13.19 | $13.19 | $13.19 | $12.77 | 11,241,580 |
| 2019-10-25 | $11.88 | $12.04 | $11.80 | $11.99 | $11.61 | 21,935,250 |
| 2019-10-24 | $11.42 | $12.09 | $11.38 | $11.93 | $11.55 | 27,562,590 |
| 2019-10-23 | $11.56 | $11.87 | $11.50 | $11.57 | $11.20 | 16,373,900 |
| 2019-10-22 | $11.41 | $11.66 | $11.38 | $11.57 | $11.20 | 11,824,580 |
| 2019-10-21 | $11.50 | $11.50 | $11.18 | $11.40 | $11.04 | 12,188,090 |
| 2019-10-18 | $12.00 | $12.05 | $11.40 | $11.50 | $11.13 | 21,036,660 |
| 2019-10-17 | $11.88 | $12.04 | $11.77 | $12.01 | $11.63 | 16,026,320 |
| 2019-10-16 | $11.91 | $12.06 | $11.72 | $11.79 | $11.41 | 14,776,720 |
| 2019-10-15 | $12.05 | $12.08 | $11.70 | $11.79 | $11.41 | 18,864,740 |
| 2019-10-14 | $12.01 | $12.37 | $11.90 | $12.11 | $11.72 | 27,270,090 |
| 2019-10-11 | $11.82 | $12.13 | $11.63 | $11.82 | $11.44 | 26,577,790 |
| 2019-10-10 | $11.47 | $11.94 | $11.40 | $11.80 | $11.42 | 23,436,510 |
| 2019-10-09 | $11.21 | $11.48 | $10.90 | $11.47 | $11.10 | 12,733,340 |
| 2019-10-08 | $11.29 | $11.54 | $11.22 | $11.28 | $10.92 | 11,494,960 |
| 2019-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.84 | 0 |
| 2019-10-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.84 | 0 |
| 2019-10-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.84 | 0 |
| 2019-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.84 | 0 |
| 2019-10-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.84 | 0 |
| 2019-09-30 | $11.47 | $11.58 | $11.20 | $11.20 | $10.84 | 14,441,190 |
| 2019-09-27 | $11.38 | $11.68 | $11.26 | $11.45 | $11.08 | 21,308,710 |
| 2019-09-26 | $12.60 | $12.64 | $11.49 | $11.49 | $11.12 | 51,627,240 |
| 2019-09-25 | $12.21 | $13.04 | $12.12 | $12.77 | $12.36 | 51,008,120 |
| 2019-09-24 | $12.29 | $12.73 | $12.15 | $12.40 | $12.00 | 32,222,500 |
| 2019-09-23 | $12.17 | $12.45 | $11.95 | $12.39 | $12.00 | 24,986,430 |
| 2019-09-20 | $12.40 | $12.48 | $12.09 | $12.25 | $11.86 | 21,947,470 |
| 2019-09-19 | $12.29 | $12.49 | $12.15 | $12.44 | $12.04 | 19,344,670 |
| 2019-09-18 | $12.55 | $12.56 | $12.18 | $12.22 | $11.83 | 24,966,290 |
| 2019-09-17 | $12.80 | $12.84 | $12.33 | $12.47 | $12.07 | 33,234,360 |
| 2019-09-16 | $13.01 | $13.47 | $12.85 | $12.96 | $12.55 | 45,181,230 |
| 2019-09-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.36 | 0 |
| 2019-09-12 | $12.78 | $12.94 | $12.63 | $12.77 | $12.36 | 26,454,330 |
| 2019-09-11 | $12.98 | $13.14 | $12.70 | $12.77 | $12.36 | 39,009,520 |
| 2019-09-10 | $12.58 | $13.47 | $12.55 | $13.00 | $12.59 | 77,805,720 |
| 2019-09-09 | $11.99 | $13.08 | $11.81 | $12.75 | $12.34 | 78,808,330 |
| 2019-09-06 | $12.30 | $12.40 | $11.73 | $11.89 | $11.51 | 35,128,240 |
| 2019-09-05 | $11.60 | $12.40 | $11.60 | $12.10 | $11.71 | 58,948,870 |
| 2019-09-04 | $11.24 | $11.38 | $11.17 | $11.38 | $11.02 | 19,938,170 |
| 2019-09-03 | $11.30 | $11.32 | $11.10 | $11.29 | $10.93 | 19,133,660 |
| 2019-09-02 | $10.93 | $11.32 | $10.85 | $11.23 | $10.87 | 21,114,510 |
| 2019-08-30 | $11.34 | $11.55 | $10.75 | $10.85 | $10.50 | 25,478,820 |
| 2019-08-29 | $11.09 | $11.34 | $11.03 | $11.17 | $10.81 | 21,528,960 |
| 2019-08-28 | $11.22 | $11.38 | $11.14 | $11.14 | $10.78 | 22,260,330 |
| 2019-08-27 | $11.23 | $11.61 | $11.01 | $11.25 | $10.89 | 32,503,100 |
| 2019-08-26 | $10.78 | $11.23 | $10.78 | $11.07 | $10.72 | 34,948,800 |
| 2019-08-23 | $12.01 | $12.47 | $11.62 | $11.68 | $11.31 | 51,221,570 |
| 2019-08-22 | $11.39 | $11.85 | $11.36 | $11.68 | $11.31 | 43,924,830 |
| 2019-08-21 | $11.50 | $11.67 | $11.26 | $11.38 | $11.02 | 54,610,390 |
| 2019-08-20 | $12.31 | $12.31 | $11.33 | $11.40 | $11.04 | 68,494,130 |
| 2019-08-19 | $10.73 | $11.19 | $10.56 | $11.19 | $10.83 | 31,669,070 |
| 2019-08-16 | $10.12 | $10.31 | $10.02 | $10.17 | $9.85 | 10,895,380 |
| 2019-08-15 | $9.77 | $10.15 | $9.69 | $10.12 | $9.80 | 9,743,020 |
| 2019-08-14 | $10.13 | $10.25 | $9.96 | $9.99 | $9.67 | 8,420,300 |
| 2019-08-13 | $10.05 | $10.13 | $9.92 | $9.95 | $9.63 | 7,357,000 |
| 2019-08-12 | $9.91 | $10.22 | $9.85 | $10.21 | $9.88 | 10,645,850 |
| 2019-08-09 | $9.88 | $9.98 | $9.63 | $9.86 | $9.55 | 9,402,430 |
| 2019-08-08 | $9.76 | $9.92 | $9.76 | $9.82 | $9.51 | 6,354,670 |
| 2019-08-07 | $9.97 | $10.05 | $9.72 | $9.73 | $9.42 | 8,180,550 |
| 2019-08-06 | $9.95 | $10.07 | $9.67 | $9.91 | $9.59 | 14,030,700 |
| 2019-08-05 | $10.35 | $10.62 | $10.17 | $10.20 | $9.87 | 11,073,040 |
| 2019-08-02 | $10.35 | $10.53 | $10.32 | $10.42 | $10.09 | 10,069,130 |
| 2019-08-01 | $10.66 | $10.79 | $10.62 | $10.73 | $10.39 | 7,017,070 |
| 2019-07-31 | $10.88 | $10.90 | $10.70 | $10.72 | $10.38 | 8,356,500 |
| 2019-07-30 | $10.67 | $11.09 | $10.62 | $10.90 | $10.55 | 15,050,690 |
| 2019-07-29 | $10.70 | $10.82 | $10.56 | $10.62 | $10.28 | 7,422,690 |
| 2019-07-26 | $10.72 | $10.77 | $10.64 | $10.72 | $10.38 | 5,275,100 |
| 2019-07-25 | $10.78 | $10.88 | $10.69 | $10.74 | $10.40 | 7,526,970 |
| 2019-07-24 | $10.54 | $10.89 | $10.54 | $10.73 | $10.39 | 9,532,990 |
| 2019-07-23 | $10.44 | $10.55 | $10.40 | $10.53 | $10.19 | 4,920,400 |
| 2019-07-22 | $10.66 | $10.74 | $10.28 | $10.39 | $10.06 | 10,215,000 |
| 2019-07-19 | $10.61 | $10.87 | $10.61 | $10.68 | $10.34 | 7,187,100 |
| 2019-07-18 | $10.83 | $10.83 | $10.60 | $10.60 | $10.26 | 7,608,510 |
| 2019-07-17 | $10.94 | $11.08 | $10.91 | $10.94 | $10.59 | 7,165,320 |
| 2019-07-16 | $10.94 | $11.09 | $10.90 | $10.94 | $10.59 | 6,555,950 |
| 2019-07-15 | $10.59 | $11.24 | $10.44 | $11.04 | $10.69 | 14,668,570 |
| 2019-07-12 | $10.63 | $10.67 | $10.45 | $10.59 | $10.25 | 5,036,100 |
| 2019-07-11 | $10.64 | $10.76 | $10.52 | $10.60 | $10.26 | 5,719,540 |
| 2019-07-10 | $10.68 | $10.73 | $10.48 | $10.52 | $10.18 | 6,158,250 |
| 2019-07-09 | $10.75 | $10.82 | $10.46 | $10.68 | $10.34 | 9,806,370 |
| 2019-07-08 | $11.34 | $11.35 | $10.62 | $10.74 | $10.40 | 13,482,650 |
| 2019-07-05 | $11.30 | $11.44 | $11.27 | $11.39 | $11.03 | 6,345,760 |
| 2019-07-04 | $11.42 | $11.43 | $11.21 | $11.29 | $10.93 | 8,321,700 |
| 2019-07-03 | $11.60 | $11.62 | $11.33 | $11.36 | $11.00 | 9,878,280 |
| 2019-07-02 | $11.73 | $11.79 | $11.55 | $11.60 | $11.23 | 11,397,450 |
| 2019-07-01 | $11.64 | $11.79 | $11.52 | $11.79 | $11.41 | 16,188,850 |
| 2019-06-28 | $11.70 | $11.70 | $11.28 | $11.32 | $10.96 | 15,755,400 |
| 2019-06-27 | $11.80 | $11.97 | $11.71 | $11.77 | $11.39 | 15,079,430 |
| 2019-06-26 | $11.75 | $11.91 | $11.63 | $11.71 | $11.34 | 12,211,480 |
| 2019-06-25 | $11.99 | $12.05 | $11.62 | $11.86 | $11.48 | 16,726,750 |
| 2019-06-24 | $12.48 | $12.52 | $11.99 | $12.08 | $11.69 | 22,139,010 |
| 2019-06-21 | $11.94 | $12.39 | $11.71 | $12.37 | $11.98 | 36,066,110 |
| 2019-06-20 | $11.28 | $11.99 | $11.20 | $11.73 | $11.36 | 25,866,240 |
| 2019-06-19 | $11.78 | $11.83 | $11.28 | $11.30 | $10.94 | 13,395,630 |
| 2019-06-18 | $11.14 | $11.27 | $11.05 | $11.20 | $10.84 | 6,310,200 |
| 2019-06-17 | $11.08 | $11.21 | $11.02 | $11.13 | $10.78 | 6,173,330 |
| 2019-06-14 | $11.57 | $11.62 | $11.08 | $11.11 | $10.76 | 12,869,200 |
| 2019-06-13 | $11.50 | $11.68 | $11.43 | $11.54 | $11.17 | 11,337,910 |
| 2019-06-12 | $11.71 | $11.74 | $11.41 | $11.48 | $11.11 | 13,769,540 |
| 2019-06-11 | $11.18 | $11.76 | $11.15 | $11.71 | $11.34 | 16,861,740 |
| 2019-06-10 | $11.15 | $11.24 | $10.97 | $11.21 | $10.85 | 7,779,150 |
| 2019-06-07 | $11.12 | $11.12 | $11.12 | $11.12 | $10.77 | 0 |
| 2019-06-06 | $11.30 | $11.36 | $11.08 | $11.12 | $10.77 | 7,319,100 |
| 2019-06-05 | $11.23 | $11.43 | $11.22 | $11.25 | $10.89 | 10,634,160 |
| 2019-06-04 | $11.14 | $11.18 | $10.98 | $11.08 | $10.73 | 7,369,740 |
| 2019-06-03 | $11.32 | $11.49 | $11.16 | $11.19 | $10.74 | 8,957,550 |
| 2019-05-31 | $11.38 | $11.54 | $11.29 | $11.32 | $10.86 | 7,431,140 |
| 2019-05-30 | $11.58 | $11.58 | $11.23 | $11.41 | $10.95 | 10,252,580 |
| 2019-05-29 | $11.71 | $11.81 | $11.60 | $11.61 | $11.14 | 10,642,340 |
| 2019-05-28 | $11.95 | $11.99 | $11.73 | $11.78 | $11.30 | 12,953,090 |
| 2019-05-27 | $11.64 | $11.94 | $11.48 | $11.93 | $11.45 | 16,248,110 |
| 2019-05-24 | $11.38 | $11.61 | $11.36 | $11.56 | $11.09 | 8,498,090 |
| 2019-05-23 | $11.86 | $11.86 | $11.42 | $11.50 | $11.03 | 10,728,570 |
| 2019-05-22 | $11.56 | $11.95 | $11.56 | $11.76 | $11.28 | 14,426,550 |
| 2019-05-21 | $11.40 | $11.76 | $11.31 | $11.62 | $11.15 | 15,493,340 |
| 2019-05-20 | $11.42 | $11.55 | $11.16 | $11.47 | $11.01 | 17,725,870 |
| 2019-05-17 | $12.09 | $12.28 | $11.34 | $11.39 | $10.93 | 23,856,580 |
| 2019-05-16 | $12.16 | $12.19 | $11.96 | $12.10 | $11.61 | 11,939,260 |
| 2019-05-15 | $12.20 | $12.28 | $12.08 | $12.22 | $11.72 | 13,201,350 |
| 2019-05-14 | $12.01 | $12.35 | $12.01 | $12.06 | $11.57 | 11,826,950 |
| 2019-05-13 | $12.20 | $12.38 | $11.97 | $12.16 | $11.67 | 11,062,970 |
| 2019-05-10 | $11.88 | $12.39 | $11.60 | $12.39 | $11.89 | 20,927,600 |
| 2019-05-09 | $11.78 | $11.92 | $11.67 | $11.72 | $11.24 | 11,848,000 |
| 2019-05-08 | $11.45 | $12.07 | $11.36 | $11.80 | $11.32 | 12,572,700 |
| 2019-05-07 | $11.88 | $11.97 | $11.40 | $11.74 | $11.26 | 13,904,490 |
| 2019-05-06 | $12.24 | $12.62 | $11.78 | $11.78 | $11.30 | 22,386,750 |
| 2019-05-03 | $13.09 | $13.09 | $13.09 | $13.09 | $12.56 | 0 |
| 2019-05-02 | $13.09 | $13.09 | $13.09 | $13.09 | $12.56 | 0 |
| 2019-05-01 | $13.09 | $13.09 | $13.09 | $13.09 | $12.56 | 0 |
| 2019-04-30 | $12.87 | $13.14 | $12.65 | $13.09 | $12.56 | 14,258,720 |
| 2019-04-29 | $13.39 | $13.59 | $12.46 | $12.77 | $12.25 | 23,124,850 |
| 2019-04-26 | $13.41 | $13.78 | $13.30 | $13.45 | $12.90 | 16,471,160 |
| 2019-04-25 | $14.41 | $14.44 | $13.28 | $13.44 | $12.90 | 26,123,860 |
| 2019-04-24 | $14.26 | $14.68 | $14.10 | $14.59 | $14.00 | 16,958,820 |
| 2019-04-23 | $14.31 | $14.53 | $14.01 | $14.26 | $13.68 | 13,762,390 |
| 2019-04-22 | $14.86 | $14.86 | $14.28 | $14.34 | $13.76 | 16,623,830 |
| 2019-04-19 | $14.36 | $14.87 | $14.36 | $14.74 | $14.14 | 17,261,220 |
| 2019-04-18 | $14.54 | $14.76 | $14.33 | $14.38 | $13.80 | 16,215,550 |
| 2019-04-17 | $14.93 | $15.16 | $14.56 | $14.71 | $14.11 | 21,726,810 |
| 2019-04-16 | $14.01 | $14.94 | $13.92 | $14.93 | $14.32 | 30,405,570 |
| 2019-04-15 | $14.70 | $14.85 | $14.07 | $14.08 | $13.51 | 20,895,130 |
| 2019-04-12 | $14.24 | $14.64 | $14.18 | $14.42 | $13.84 | 18,805,240 |
| 2019-04-11 | $14.59 | $14.77 | $14.30 | $14.38 | $13.80 | 23,317,710 |
| 2019-04-10 | $14.80 | $14.88 | $14.44 | $14.53 | $13.94 | 29,249,700 |
| 2019-04-09 | $14.59 | $15.30 | $14.51 | $15.04 | $14.43 | 33,632,650 |
| 2019-04-08 | $15.30 | $15.57 | $14.30 | $14.88 | $14.28 | 47,808,800 |
| 2019-04-05 | $15.25 | $15.25 | $15.25 | $15.25 | $14.63 | 0 |
| 2019-04-04 | $15.85 | $15.97 | $15.06 | $15.25 | $14.63 | 48,325,520 |
| 2019-04-03 | $15.66 | $16.36 | $15.51 | $15.81 | $15.17 | 44,484,070 |
| 2019-04-02 | $15.80 | $16.92 | $15.55 | $15.84 | $15.20 | 73,240,520 |
| 2019-04-01 | $15.40 | $15.75 | $15.08 | $15.49 | $14.86 | 63,636,470 |
| 2019-03-29 | $14.08 | $14.98 | $13.89 | $14.82 | $14.22 | 42,549,630 |
| 2019-03-28 | $13.86 | $14.33 | $13.75 | $13.89 | $13.33 | 22,516,370 |
| 2019-03-27 | $14.11 | $14.26 | $13.60 | $14.08 | $13.51 | 23,369,310 |
| 2019-03-26 | $14.25 | $14.55 | $14.04 | $14.10 | $13.53 | 25,224,400 |
| 2019-03-25 | $14.13 | $14.45 | $14.02 | $14.07 | $13.50 | 25,365,560 |
| 2019-03-22 | $14.90 | $14.90 | $14.18 | $14.47 | $13.88 | 42,072,820 |
| 2019-03-21 | $14.68 | $15.30 | $14.37 | $14.99 | $14.38 | 49,923,200 |
| 2019-03-20 | $14.89 | $15.09 | $14.24 | $14.60 | $14.01 | 23,188,320 |
| 2019-03-19 | $14.61 | $15.25 | $14.45 | $14.75 | $14.15 | 31,037,900 |
| 2019-03-18 | $14.56 | $14.82 | $13.99 | $14.73 | $14.13 | 25,532,360 |
| 2019-03-15 | $15.09 | $15.20 | $14.28 | $14.66 | $14.07 | 30,564,800 |
| 2019-03-14 | $14.61 | $15.11 | $14.03 | $15.11 | $14.50 | 34,813,550 |
| 2019-03-13 | $15.83 | $15.85 | $14.57 | $14.86 | $14.26 | 40,065,140 |
| 2019-03-12 | $15.86 | $16.66 | $15.31 | $15.82 | $15.18 | 55,866,580 |
| 2019-03-11 | $15.00 | $16.00 | $14.30 | $15.83 | $15.19 | 60,372,240 |
| 2019-03-08 | $15.45 | $15.97 | $14.64 | $14.64 | $14.05 | 58,972,010 |
| 2019-03-07 | $16.40 | $16.96 | $15.90 | $16.27 | $15.61 | 57,940,940 |
| 2019-03-06 | $16.35 | $16.83 | $15.95 | $16.55 | $15.88 | 56,350,690 |
| 2019-03-05 | $15.12 | $16.50 | $14.90 | $16.33 | $15.67 | 53,935,650 |
| 2019-03-04 | $15.02 | $16.10 | $14.97 | $15.30 | $14.68 | 60,669,950 |
| 2019-03-01 | $13.98 | $15.03 | $13.92 | $14.76 | $14.16 | 51,189,020 |
| 2019-02-28 | $13.88 | $14.11 | $13.53 | $13.91 | $13.35 | 31,585,450 |
| 2019-02-27 | $14.51 | $15.07 | $13.41 | $13.95 | $13.38 | 68,701,040 |
| 2019-02-26 | $16.08 | $16.20 | $13.85 | $14.68 | $14.08 | 87,262,530 |
| 2019-02-25 | $15.22 | $15.22 | $14.66 | $15.22 | $14.60 | 47,161,050 |
| 2019-02-22 | $12.49 | $13.85 | $12.46 | $13.84 | $13.28 | 41,972,690 |
| 2019-02-21 | $12.50 | $12.92 | $12.42 | $12.68 | $12.17 | 29,720,660 |
| 2019-02-20 | $12.41 | $12.65 | $12.26 | $12.45 | $11.95 | 22,177,260 |
| 2019-02-19 | $12.20 | $13.18 | $12.20 | $12.51 | $12.00 | 36,315,510 |
| 2019-02-18 | $12.01 | $12.27 | $11.72 | $12.18 | $11.69 | 30,263,010 |
| 2019-02-15 | $11.39 | $12.31 | $11.29 | $11.88 | $11.40 | 37,183,460 |
| 2019-02-14 | $11.23 | $11.56 | $10.91 | $11.33 | $10.87 | 29,206,720 |
| 2019-02-13 | $10.29 | $11.18 | $10.22 | $11.01 | $10.56 | 32,133,450 |
| 2019-02-12 | $10.22 | $10.43 | $10.14 | $10.30 | $9.88 | 20,962,220 |
| 2019-02-11 | $9.39 | $10.24 | $9.35 | $10.24 | $9.82 | 24,414,900 |
| 2019-02-08 | $9.31 | $9.31 | $9.31 | $9.31 | $8.93 | 0 |
| 2019-02-07 | $9.31 | $9.31 | $9.31 | $9.31 | $8.93 | 0 |
| 2019-02-06 | $9.31 | $9.31 | $9.31 | $9.31 | $8.93 | 0 |
| 2019-02-05 | $9.31 | $9.31 | $9.31 | $9.31 | $8.93 | 0 |
| 2019-02-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.93 | 0 |
| 2019-02-01 | $9.15 | $9.33 | $9.11 | $9.31 | $8.93 | 14,148,850 |
| 2019-01-31 | $9.61 | $9.70 | $8.91 | $9.07 | $8.70 | 27,127,490 |
| 2019-01-30 | $10.70 | $10.71 | $9.71 | $9.71 | $9.32 | 16,566,910 |
| 2019-01-29 | $10.89 | $10.95 | $10.55 | $10.79 | $10.35 | 10,244,240 |
| 2019-01-28 | $10.91 | $11.15 | $10.89 | $10.99 | $10.54 | 11,423,560 |
| 2019-01-25 | $11.05 | $11.10 | $10.77 | $10.81 | $10.37 | 11,236,050 |
| 2019-01-24 | $11.05 | $11.19 | $10.88 | $11.05 | $10.60 | 9,676,520 |
| 2019-01-23 | $11.03 | $11.03 | $10.78 | $11.00 | $10.55 | 9,179,860 |
| 2019-01-22 | $11.48 | $11.51 | $10.92 | $10.99 | $10.54 | 18,444,510 |
| 2019-01-21 | $11.61 | $11.64 | $11.40 | $11.48 | $11.01 | 9,950,150 |
| 2019-01-18 | $11.68 | $11.78 | $11.49 | $11.61 | $11.14 | 11,856,600 |
| 2019-01-17 | $11.61 | $11.90 | $11.50 | $11.76 | $11.28 | 14,143,850 |
| 2019-01-16 | $11.88 | $12.16 | $11.63 | $11.65 | $11.18 | 28,461,730 |
| 2019-01-15 | $11.20 | $11.49 | $11.10 | $11.44 | $10.98 | 10,328,330 |
| 2019-01-14 | $11.68 | $11.70 | $11.06 | $11.20 | $10.75 | 9,707,190 |
| 2019-01-11 | $11.54 | $11.65 | $11.40 | $11.61 | $11.14 | 8,411,110 |
| 2019-01-10 | $11.55 | $11.55 | $11.32 | $11.36 | $10.90 | 6,060,000 |
| 2019-01-09 | $11.59 | $11.75 | $11.44 | $11.48 | $11.01 | 8,900,250 |
| 2019-01-08 | $11.58 | $11.67 | $11.48 | $11.60 | $11.13 | 8,072,480 |
| 2019-01-07 | $11.31 | $11.70 | $11.25 | $11.60 | $11.13 | 13,400,470 |
| 2019-01-04 | $10.73 | $11.34 | $10.73 | $11.29 | $10.83 | 12,616,390 |
| 2019-01-03 | $11.07 | $11.29 | $10.71 | $10.73 | $10.30 | 10,425,210 |
| 2019-01-02 | $11.10 | $11.15 | $10.92 | $11.04 | $10.59 | 6,448,160 |
| 2019-01-01 | $11.04 | $11.04 | $11.04 | $11.04 | $10.59 | 0 |
| 2018-12-31 | $11.04 | $11.04 | $11.04 | $11.04 | $10.59 | 0 |
| 2018-12-28 | $11.29 | $11.43 | $11.02 | $11.04 | $10.59 | 7,705,650 |
| 2018-12-27 | $11.77 | $11.82 | $11.28 | $11.29 | $10.83 | 7,606,770 |
| 2018-12-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.42 | 0 |
| 2018-12-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.42 | 0 |
| 2018-12-24 | $11.65 | $11.91 | $11.65 | $11.90 | $11.42 | 6,134,600 |
| 2018-12-21 | $11.69 | $11.86 | $11.60 | $11.73 | $11.25 | 6,329,650 |
| 2018-12-20 | $11.63 | $11.87 | $11.63 | $11.80 | $11.32 | 4,869,730 |
| 2018-12-19 | $11.89 | $11.89 | $11.60 | $11.73 | $11.25 | 5,204,330 |
| 2018-12-18 | $11.74 | $11.90 | $11.65 | $11.88 | $11.40 | 6,667,540 |
| 2018-12-17 | $11.52 | $11.85 | $11.51 | $11.75 | $11.27 | 6,929,920 |
| 2018-12-14 | $11.93 | $11.97 | $11.53 | $11.56 | $11.09 | 9,104,580 |
| 2018-12-13 | $11.75 | $12.07 | $11.60 | $11.98 | $11.49 | 11,127,660 |
| 2018-12-12 | $11.77 | $11.79 | $11.63 | $11.74 | $11.26 | 5,016,940 |
| 2018-12-11 | $11.76 | $11.80 | $11.54 | $11.70 | $11.23 | 5,908,340 |
| 2018-12-10 | $11.50 | $11.70 | $11.48 | $11.64 | $11.17 | 6,491,480 |
| 2018-12-07 | $11.85 | $11.88 | $11.56 | $11.61 | $11.14 | 9,900,080 |
| 2018-12-06 | $12.06 | $12.06 | $11.70 | $11.75 | $11.27 | 10,147,170 |
| 2018-12-05 | $12.00 | $12.19 | $11.91 | $12.04 | $11.55 | 10,470,530 |
| 2018-12-04 | $12.32 | $12.35 | $12.16 | $12.30 | $11.80 | 7,984,300 |
| 2018-12-03 | $12.45 | $12.59 | $12.21 | $12.32 | $11.82 | 16,451,000 |
| 2018-11-30 | $11.79 | $12.09 | $11.72 | $12.07 | $11.58 | 7,685,360 |
| 2018-11-29 | $12.33 | $12.38 | $11.81 | $11.82 | $11.34 | 10,136,300 |
| 2018-11-28 | $12.10 | $12.25 | $11.85 | $12.22 | $11.72 | 10,945,900 |
| 2018-11-27 | $12.14 | $12.30 | $11.99 | $12.10 | $11.61 | 10,476,700 |
| 2018-11-26 | $12.28 | $12.37 | $11.96 | $12.00 | $11.51 | 11,878,080 |
| 2018-11-23 | $13.19 | $13.29 | $12.13 | $12.24 | $11.74 | 18,417,780 |
| 2018-11-22 | $13.29 | $13.36 | $13.09 | $13.19 | $12.66 | 8,632,920 |
| 2018-11-21 | $13.00 | $13.46 | $12.91 | $13.20 | $12.66 | 13,055,500 |
| 2018-11-20 | $13.50 | $13.74 | $13.00 | $13.12 | $12.59 | 15,512,570 |
| 2018-11-19 | $13.76 | $14.05 | $13.41 | $13.74 | $13.18 | 13,542,940 |
| 2018-11-16 | $13.50 | $13.80 | $13.38 | $13.63 | $13.08 | 22,703,170 |
| 2018-11-15 | $13.06 | $13.63 | $13.03 | $13.59 | $13.04 | 24,488,780 |
| 2018-11-14 | $13.33 | $13.55 | $12.97 | $13.09 | $12.56 | 15,713,510 |
| 2018-11-13 | $13.08 | $13.55 | $12.97 | $13.28 | $12.74 | 21,894,430 |
| 2018-11-12 | $12.32 | $13.37 | $12.28 | $13.24 | $12.70 | 25,888,200 |
| 2018-11-09 | $12.34 | $12.51 | $12.30 | $12.31 | $11.81 | 5,674,750 |
| 2018-11-08 | $12.70 | $12.76 | $12.40 | $12.41 | $11.91 | 7,458,250 |
| 2018-11-07 | $12.45 | $12.82 | $12.42 | $12.58 | $12.07 | 13,110,260 |
| 2018-11-06 | $12.59 | $12.60 | $12.29 | $12.44 | $11.94 | 8,187,450 |
| 2018-11-05 | $12.90 | $13.02 | $12.37 | $12.68 | $12.17 | 15,563,710 |
| 2018-11-02 | $12.66 | $13.07 | $12.55 | $12.85 | $12.33 | 18,911,250 |
| 2018-11-01 | $12.63 | $12.84 | $12.36 | $12.40 | $11.90 | 16,996,240 |
| 2018-10-31 | $12.31 | $12.56 | $12.20 | $12.37 | $11.87 | 9,785,240 |
| 2018-10-30 | $12.12 | $12.58 | $11.81 | $12.38 | $11.88 | 11,345,910 |
| 2018-10-29 | $12.14 | $12.31 | $11.90 | $12.10 | $11.61 | 6,300,770 |
| 2018-10-26 | $12.40 | $12.60 | $12.01 | $12.15 | $11.66 | 8,855,610 |
| 2018-10-25 | $11.95 | $12.36 | $11.84 | $12.22 | $11.72 | 10,917,380 |
| 2018-10-24 | $12.57 | $12.63 | $12.29 | $12.46 | $11.95 | 8,735,790 |
| 2018-10-23 | $12.79 | $12.88 | $12.41 | $12.48 | $11.97 | 12,375,270 |
| 2018-10-22 | $12.17 | $13.19 | $12.00 | $12.85 | $12.33 | 22,671,730 |
| 2018-10-19 | $11.40 | $12.15 | $11.26 | $12.02 | $11.53 | 15,781,340 |
| 2018-10-18 | $11.68 | $11.79 | $11.51 | $11.58 | $11.11 | 8,422,550 |
| 2018-10-17 | $11.57 | $11.92 | $11.43 | $11.77 | $11.29 | 15,631,610 |
| 2018-10-16 | $11.58 | $11.71 | $11.24 | $11.40 | $10.94 | 7,081,590 |
| 2018-10-15 | $11.61 | $11.77 | $11.46 | $11.53 | $11.06 | 7,446,130 |
| 2018-10-12 | $11.07 | $11.61 | $11.01 | $11.53 | $11.06 | 13,393,400 |
| 2018-10-11 | $11.69 | $11.91 | $11.00 | $11.18 | $10.73 | 15,693,240 |
| 2018-10-10 | $12.25 | $12.30 | $11.94 | $12.18 | $11.69 | 9,135,410 |
| 2018-10-09 | $12.26 | $12.39 | $11.75 | $12.21 | $11.72 | 15,509,680 |
| 2018-10-08 | $12.23 | $12.59 | $12.09 | $12.22 | $11.72 | 16,220,420 |
| 2018-10-05 | $12.45 | $12.45 | $12.45 | $12.45 | $11.95 | 0 |
| 2018-10-04 | $12.45 | $12.45 | $12.45 | $12.45 | $11.95 | 0 |
| 2018-10-03 | $12.45 | $12.45 | $12.45 | $12.45 | $11.95 | 0 |
| 2018-10-02 | $12.45 | $12.45 | $12.45 | $12.45 | $11.95 | 0 |
| 2018-10-01 | $12.45 | $12.45 | $12.45 | $12.45 | $11.95 | 0 |
| 2018-09-28 | $13.75 | $13.76 | $12.45 | $12.45 | $11.95 | 45,459,870 |
| 2018-09-27 | $13.93 | $14.10 | $13.80 | $13.83 | $13.27 | 10,456,470 |
| 2018-09-26 | $14.08 | $14.08 | $13.81 | $14.00 | $13.43 | 11,229,490 |
| 2018-09-25 | $13.75 | $14.06 | $13.68 | $13.95 | $13.38 | 13,357,910 |
| 2018-09-24 | $13.76 | $13.76 | $13.76 | $13.76 | $13.20 | 0 |
| 2018-09-21 | $13.68 | $13.83 | $13.40 | $13.76 | $13.20 | 11,176,470 |
| 2018-09-20 | $13.66 | $13.93 | $13.51 | $13.65 | $13.10 | 10,201,230 |
| 2018-09-19 | $13.59 | $13.98 | $13.48 | $13.68 | $13.13 | 12,643,560 |
| 2018-09-18 | $13.35 | $13.75 | $13.26 | $13.69 | $13.14 | 11,689,050 |
| 2018-09-17 | $13.17 | $13.58 | $13.15 | $13.30 | $12.76 | 11,937,750 |
| 2018-09-14 | $14.54 | $14.62 | $13.50 | $13.52 | $12.97 | 26,344,460 |
| 2018-09-13 | $14.50 | $14.66 | $14.08 | $14.60 | $14.01 | 17,802,490 |
| 2018-09-12 | $14.43 | $14.75 | $14.10 | $14.31 | $13.73 | 15,549,070 |
| 2018-09-11 | $14.26 | $14.64 | $14.19 | $14.47 | $13.88 | 12,592,290 |
| 2018-09-10 | $14.61 | $14.69 | $14.20 | $14.29 | $13.71 | 19,117,660 |
| 2018-09-07 | $15.40 | $15.76 | $14.68 | $14.81 | $14.21 | 35,523,610 |
| 2018-09-06 | $14.60 | $15.76 | $14.60 | $15.35 | $14.73 | 32,170,920 |
| 2018-09-05 | $15.09 | $15.33 | $14.80 | $14.84 | $14.24 | 19,890,450 |
| 2018-09-04 | $14.58 | $15.50 | $14.40 | $15.20 | $14.58 | 25,742,840 |
| 2018-09-03 | $14.35 | $14.74 | $13.88 | $14.66 | $14.07 | 18,184,350 |
| 2018-08-31 | $14.78 | $15.06 | $14.30 | $14.37 | $13.79 | 18,764,780 |
| 2018-08-30 | $15.19 | $15.30 | $14.76 | $14.89 | $14.29 | 14,500,820 |
| 2018-08-29 | $15.45 | $15.47 | $15.01 | $15.15 | $14.54 | 16,096,770 |
| 2018-08-28 | $15.31 | $15.58 | $15.24 | $15.35 | $14.73 | 17,170,490 |
| 2018-08-27 | $14.71 | $15.56 | $14.71 | $15.40 | $14.78 | 28,216,240 |
| 2018-08-24 | $14.91 | $15.22 | $14.58 | $14.69 | $14.09 | 16,798,130 |
| 2018-08-23 | $14.76 | $15.21 | $14.65 | $15.00 | $14.39 | 20,791,700 |
| 2018-08-22 | $15.27 | $15.43 | $14.73 | $14.77 | $14.17 | 22,240,590 |
| 2018-08-21 | $15.32 | $15.45 | $15.07 | $15.45 | $14.82 | 22,473,300 |
| 2018-08-20 | $14.60 | $15.48 | $14.40 | $15.45 | $14.82 | 35,111,680 |
| 2018-08-17 | $14.82 | $15.09 | $14.49 | $14.78 | $14.18 | 22,068,420 |
| 2018-08-16 | $14.25 | $15.04 | $14.06 | $14.62 | $14.03 | 23,084,180 |
| 2018-08-15 | $14.88 | $14.90 | $14.37 | $14.50 | $13.91 | 20,372,410 |
| 2018-08-14 | $15.00 | $15.08 | $14.71 | $14.80 | $14.20 | 15,445,450 |
| 2018-08-13 | $14.35 | $15.10 | $14.26 | $15.10 | $14.49 | 23,793,480 |
| 2018-08-10 | $14.20 | $14.58 | $14.10 | $14.51 | $13.92 | 16,729,960 |
| 2018-08-09 | $13.35 | $14.59 | $13.35 | $14.25 | $13.67 | 24,312,140 |
| 2018-08-08 | $13.55 | $13.56 | $13.20 | $13.41 | $12.87 | 11,519,360 |
| 2018-08-07 | $13.24 | $13.65 | $13.12 | $13.60 | $13.05 | 14,594,240 |
| 2018-08-06 | $13.20 | $13.42 | $12.88 | $13.14 | $12.61 | 12,985,090 |
| 2018-08-03 | $13.82 | $14.00 | $13.10 | $13.12 | $12.59 | 17,647,450 |
| 2018-08-02 | $14.36 | $14.48 | $13.51 | $13.97 | $13.40 | 19,743,990 |
| 2018-08-01 | $14.46 | $14.96 | $14.36 | $14.36 | $13.78 | 15,719,180 |
| 2018-07-31 | $15.05 | $15.05 | $14.33 | $14.43 | $13.85 | 17,747,620 |
| 2018-07-30 | $14.80 | $15.10 | $14.34 | $15.10 | $14.49 | 18,616,290 |
| 2018-07-27 | $14.73 | $15.06 | $14.54 | $14.77 | $14.17 | 12,182,180 |
| 2018-07-26 | $15.41 | $15.51 | $14.71 | $14.83 | $14.23 | 19,214,500 |
| 2018-07-25 | $15.45 | $15.78 | $15.11 | $15.40 | $14.78 | 22,511,510 |
| 2018-07-24 | $15.13 | $15.69 | $15.06 | $15.15 | $14.54 | 27,185,910 |
| 2018-07-23 | $14.58 | $15.60 | $14.58 | $15.14 | $14.53 | 32,652,780 |
| 2018-07-20 | $13.89 | $14.61 | $13.80 | $14.51 | $13.92 | 22,915,070 |
| 2018-07-19 | $14.00 | $14.34 | $13.88 | $13.94 | $13.37 | 16,054,000 |
| 2018-07-18 | $14.27 | $14.85 | $14.16 | $14.16 | $13.59 | 29,653,120 |
| 2018-07-17 | $14.23 | $14.30 | $13.86 | $14.25 | $13.67 | 16,839,100 |
| 2018-07-16 | $14.13 | $14.30 | $13.88 | $14.16 | $13.59 | 16,453,980 |
| 2018-07-13 | $14.06 | $14.29 | $13.93 | $14.08 | $13.51 | 23,145,300 |
| 2018-07-12 | $13.00 | $14.22 | $13.00 | $14.22 | $13.64 | 37,623,690 |
| 2018-07-11 | $13.42 | $13.60 | $12.55 | $12.93 | $12.41 | 19,930,980 |
| 2018-07-10 | $14.04 | $14.06 | $13.55 | $13.77 | $13.21 | 14,530,390 |
| 2018-07-09 | $13.75 | $14.14 | $13.67 | $14.07 | $13.50 | 14,945,180 |
| 2018-07-06 | $13.46 | $14.14 | $13.40 | $13.58 | $13.03 | 16,670,490 |
| 2018-07-05 | $13.69 | $13.95 | $13.40 | $13.46 | $12.91 | 11,286,920 |
| 2018-07-04 | $13.74 | $14.05 | $13.53 | $13.78 | $13.22 | 16,207,260 |
| 2018-07-03 | $13.42 | $13.95 | $13.24 | $13.86 | $13.30 | 16,663,460 |
| 2018-07-02 | $13.58 | $13.69 | $13.23 | $13.42 | $12.88 | 13,847,990 |
| 2018-06-29 | $12.95 | $13.64 | $12.95 | $13.59 | $13.04 | 18,780,470 |
| 2018-06-28 | $13.07 | $13.34 | $12.80 | $12.95 | $12.43 | 12,150,900 |
| 2018-06-27 | $13.05 | $13.15 | $12.87 | $13.05 | $12.52 | 11,399,000 |
| 2018-06-26 | $12.38 | $13.25 | $12.23 | $13.02 | $12.49 | 20,823,410 |
| 2018-06-25 | $12.70 | $12.86 | $12.50 | $12.53 | $12.02 | 12,479,490 |
| 2018-06-22 | $11.98 | $12.75 | $11.84 | $12.53 | $12.02 | 15,236,900 |
| 2018-06-21 | $12.30 | $12.38 | $11.76 | $12.16 | $11.67 | 15,308,530 |
| 2018-06-20 | $12.05 | $12.64 | $11.90 | $12.46 | $11.81 | 14,339,810 |
| 2018-06-19 | $12.40 | $12.62 | $11.57 | $12.04 | $11.41 | 21,537,060 |
| 2018-06-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.04 | 0 |
| 2018-06-15 | $13.79 | $13.79 | $12.61 | $12.70 | $12.04 | 24,235,260 |
| 2018-06-14 | $13.69 | $13.97 | $13.58 | $13.70 | $12.98 | 10,518,090 |
| 2018-06-13 | $14.00 | $14.07 | $13.69 | $13.69 | $12.97 | 10,736,900 |
| 2018-06-12 | $14.08 | $14.23 | $13.63 | $14.12 | $13.38 | 15,269,950 |
| 2018-06-11 | $13.80 | $14.14 | $13.74 | $14.10 | $13.36 | 12,446,000 |
| 2018-06-08 | $14.19 | $14.21 | $13.58 | $13.88 | $13.16 | 15,254,930 |
| 2018-06-07 | $14.52 | $14.69 | $14.15 | $14.19 | $13.45 | 13,389,010 |
| 2018-06-06 | $14.40 | $14.57 | $14.22 | $14.39 | $13.64 | 12,582,510 |
| 2018-06-05 | $13.73 | $14.56 | $13.71 | $14.50 | $13.74 | 21,566,950 |
| 2018-06-04 | $13.66 | $13.90 | $13.38 | $13.81 | $13.09 | 15,901,270 |
| 2018-06-01 | $13.71 | $13.97 | $13.36 | $13.53 | $12.82 | 18,106,680 |
| 2018-05-31 | $14.20 | $14.37 | $13.52 | $13.82 | $13.10 | 29,405,700 |
| 2018-05-30 | $14.40 | $14.59 | $13.95 | $13.97 | $13.24 | 19,201,890 |
| 2018-05-29 | $14.81 | $15.14 | $14.61 | $14.85 | $14.07 | 17,372,030 |
| 2018-05-28 | $15.33 | $15.34 | $14.76 | $14.80 | $14.03 | 18,926,240 |
| 2018-05-25 | $16.14 | $16.14 | $15.33 | $15.41 | $14.61 | 23,054,280 |
| 2018-05-24 | $15.93 | $16.37 | $15.91 | $16.19 | $15.34 | 22,173,660 |
| 2018-05-23 | $16.08 | $16.32 | $15.89 | $15.91 | $15.08 | 18,550,410 |
| 2018-05-22 | $16.01 | $16.29 | $15.81 | $16.24 | $15.39 | 24,159,830 |
| 2018-05-21 | $15.48 | $16.20 | $15.48 | $16.08 | $15.24 | 31,030,880 |
| 2018-05-18 | $15.11 | $15.38 | $14.90 | $15.32 | $14.52 | 15,217,170 |
| 2018-05-17 | $15.21 | $15.36 | $14.98 | $15.14 | $14.35 | 13,329,320 |
| 2018-05-16 | $15.37 | $15.61 | $15.16 | $15.20 | $14.41 | 17,853,320 |
| 2018-05-15 | $15.13 | $15.59 | $14.76 | $15.56 | $14.75 | 22,387,710 |
| 2018-05-14 | $15.68 | $15.84 | $14.96 | $15.11 | $14.32 | 26,844,860 |
| 2018-05-11 | $16.30 | $16.40 | $15.70 | $15.73 | $14.91 | 17,966,820 |
| 2018-05-10 | $16.18 | $16.36 | $15.81 | $16.23 | $15.38 | 18,001,930 |
| 2018-05-09 | $16.08 | $16.63 | $16.05 | $16.21 | $15.36 | 25,700,030 |
| 2018-05-08 | $15.97 | $16.20 | $15.76 | $16.19 | $15.34 | 24,729,390 |
| 2018-05-07 | $15.29 | $16.08 | $15.20 | $15.92 | $15.09 | 32,285,440 |
| 2018-05-04 | $15.47 | $15.68 | $15.05 | $15.11 | $14.32 | 23,204,490 |
| 2018-05-03 | $14.90 | $15.59 | $14.45 | $15.50 | $14.69 | 25,760,240 |
| 2018-05-02 | $15.87 | $15.97 | $14.67 | $15.05 | $14.26 | 28,423,800 |
| 2018-05-01 | $15.67 | $15.67 | $15.67 | $15.67 | $14.85 | 0 |
| 2018-04-30 | $15.67 | $15.67 | $15.67 | $15.67 | $14.85 | 0 |
| 2018-04-27 | $15.46 | $15.72 | $15.13 | $15.67 | $14.85 | 19,700,710 |
| 2018-04-26 | $15.79 | $15.79 | $15.17 | $15.30 | $14.50 | 20,946,800 |
| 2018-04-25 | $15.51 | $16.11 | $15.45 | $15.72 | $14.90 | 31,551,810 |
| 2018-04-24 | $14.95 | $15.62 | $14.83 | $15.59 | $14.78 | 32,742,640 |
| 2018-04-23 | $15.05 | $15.28 | $14.57 | $15.09 | $14.30 | 29,976,000 |
| 2018-04-20 | $15.70 | $16.07 | $14.73 | $14.89 | $14.11 | 40,679,540 |
| 2018-04-19 | $16.65 | $16.67 | $15.42 | $15.81 | $14.98 | 43,385,870 |
| 2018-04-18 | $16.30 | $17.07 | $15.81 | $16.82 | $15.94 | 34,602,260 |
| 2018-04-17 | $17.80 | $17.86 | $16.02 | $16.09 | $15.25 | 42,517,820 |
| 2018-04-16 | $17.10 | $17.84 | $16.77 | $17.79 | $16.86 | 38,822,350 |
| 2018-04-13 | $17.00 | $17.55 | $17.00 | $17.16 | $16.26 | 27,320,020 |
| 2018-04-12 | $16.86 | $17.30 | $16.67 | $16.74 | $15.87 | 20,690,310 |
| 2018-04-11 | $16.84 | $17.64 | $16.83 | $17.07 | $16.18 | 30,323,620 |
| 2018-04-10 | $17.08 | $17.15 | $16.26 | $16.79 | $15.91 | 23,637,940 |
| 2018-04-09 | $16.87 | $17.43 | $16.63 | $16.96 | $16.07 | 26,099,660 |
| 2018-04-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.06 | 0 |
| 2018-04-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.06 | 0 |
| 2018-04-04 | $17.90 | $17.99 | $16.85 | $16.95 | $16.06 | 30,996,250 |
| 2018-04-03 | $17.21 | $17.92 | $17.00 | $17.85 | $16.92 | 35,120,180 |
| 2018-04-02 | $17.81 | $18.70 | $17.60 | $17.76 | $16.83 | 49,895,260 |
| 2018-03-30 | $17.18 | $18.46 | $16.93 | $17.82 | $16.89 | 52,643,530 |
| 2018-03-29 | $16.80 | $17.30 | $16.10 | $16.91 | $16.03 | 39,465,960 |
| 2018-03-28 | $16.31 | $17.32 | $16.31 | $16.60 | $15.73 | 47,691,220 |
| 2018-03-27 | $15.90 | $17.07 | $15.81 | $16.70 | $15.83 | 59,197,360 |
| 2018-03-26 | $14.20 | $15.80 | $14.11 | $15.76 | $14.94 | 40,248,220 |
| 2018-03-23 | $14.50 | $15.10 | $14.02 | $14.42 | $13.67 | 40,160,330 |
| 2018-03-22 | $15.80 | $16.13 | $15.37 | $15.45 | $14.64 | 37,182,760 |
| 2018-03-21 | $16.30 | $16.38 | $15.63 | $15.68 | $14.86 | 44,836,840 |
| 2018-03-20 | $15.00 | $16.58 | $14.78 | $16.27 | $15.42 | 56,795,460 |
| 2018-03-19 | $14.60 | $15.88 | $14.53 | $15.46 | $14.65 | 49,216,500 |
| 2018-03-16 | $15.33 | $15.69 | $14.70 | $14.82 | $14.05 | 44,344,610 |
| 2018-03-15 | $14.73 | $15.55 | $14.50 | $15.48 | $14.67 | 56,864,260 |
| 2018-03-14 | $15.31 | $15.54 | $14.51 | $14.80 | $14.03 | 51,040,510 |
| 2018-03-13 | $15.03 | $16.20 | $14.82 | $15.47 | $14.66 | 76,458,850 |
| 2018-03-12 | $14.65 | $15.18 | $14.37 | $14.77 | $14.00 | 71,095,170 |
| 2018-03-09 | $12.98 | $14.19 | $12.98 | $14.19 | $13.45 | 70,236,300 |
| 2018-03-08 | $13.20 | $13.44 | $12.83 | $12.90 | $12.23 | 26,106,280 |
| 2018-03-07 | $13.17 | $13.43 | $13.01 | $13.20 | $12.51 | 21,989,230 |
| 2018-03-06 | $13.90 | $14.22 | $13.05 | $13.17 | $12.48 | 36,300,410 |
| 2018-03-05 | $12.83 | $13.36 | $12.83 | $13.26 | $12.57 | 26,452,820 |
| 2018-03-02 | $12.89 | $13.52 | $12.78 | $12.83 | $12.16 | 32,314,320 |
| 2018-03-01 | $12.11 | $13.31 | $12.05 | $13.07 | $12.39 | 39,218,260 |
| 2018-02-28 | $12.01 | $12.54 | $11.90 | $12.31 | $11.67 | 29,733,490 |
| 2018-02-27 | $11.87 | $12.50 | $11.79 | $12.13 | $11.50 | 24,658,600 |
| 2018-02-26 | $11.50 | $12.10 | $11.50 | $11.96 | $11.34 | 21,913,710 |
| 2018-02-23 | $11.42 | $11.53 | $11.20 | $11.31 | $10.72 | 9,788,040 |
| 2018-02-22 | $11.25 | $11.56 | $11.19 | $11.42 | $10.82 | 10,741,260 |
| 2018-02-21 | $11.06 | $11.06 | $11.06 | $11.06 | $10.48 | 0 |
| 2018-02-20 | $11.06 | $11.06 | $11.06 | $11.06 | $10.48 | 0 |
| 2018-02-19 | $11.06 | $11.06 | $11.06 | $11.06 | $10.48 | 0 |
| 2018-02-16 | $11.06 | $11.06 | $11.06 | $11.06 | $10.48 | 0 |
| 2018-02-15 | $11.06 | $11.06 | $11.06 | $11.06 | $10.48 | 0 |
| 2018-02-14 | $11.05 | $11.14 | $11.01 | $11.06 | $10.48 | 5,835,930 |
| 2018-02-13 | $11.29 | $11.36 | $11.05 | $11.05 | $10.47 | 10,837,410 |
| 2018-02-12 | $10.92 | $11.34 | $10.92 | $11.20 | $10.62 | 11,310,180 |
| 2018-02-09 | $10.90 | $11.16 | $10.59 | $10.80 | $10.24 | 13,327,790 |
| 2018-02-08 | $10.90 | $11.31 | $10.85 | $11.22 | $10.63 | 11,962,610 |
| 2018-02-07 | $11.07 | $11.23 | $10.55 | $10.94 | $10.37 | 18,177,160 |
| 2018-02-06 | $11.58 | $11.85 | $10.80 | $10.82 | $10.25 | 17,589,290 |
| 2018-02-05 | $11.72 | $12.12 | $11.62 | $11.88 | $11.26 | 9,699,430 |
| 2018-02-02 | $11.85 | $12.22 | $11.58 | $12.02 | $11.39 | 14,084,380 |
| 2018-02-01 | $12.16 | $12.36 | $11.81 | $11.91 | $11.29 | 16,485,690 |
| 2018-01-31 | $12.96 | $13.11 | $12.06 | $12.13 | $11.50 | 27,172,160 |
| 2018-01-30 | $12.92 | $13.27 | $12.90 | $13.07 | $12.39 | 18,019,070 |
| 2018-01-29 | $13.15 | $13.34 | $12.63 | $12.82 | $12.15 | 22,093,150 |
| 2018-01-26 | $12.98 | $13.37 | $12.85 | $13.13 | $12.44 | 24,939,170 |
| 2018-01-25 | $12.58 | $13.97 | $12.54 | $13.14 | $12.45 | 47,057,260 |
| 2018-01-24 | $12.25 | $12.77 | $12.16 | $12.70 | $12.04 | 30,474,380 |
| 2018-01-23 | $12.17 | $12.42 | $12.11 | $12.21 | $11.57 | 14,070,040 |
| 2018-01-22 | $11.98 | $12.50 | $11.48 | $12.29 | $11.65 | 29,299,620 |
| 2018-01-19 | $12.28 | $12.28 | $12.03 | $12.07 | $11.44 | 15,176,240 |
| 2018-01-18 | $12.11 | $12.26 | $11.97 | $12.09 | $11.46 | 16,196,580 |
| 2018-01-17 | $12.55 | $12.55 | $12.01 | $12.08 | $11.45 | 47,365,910 |
| 2018-01-16 | $13.22 | $13.40 | $12.95 | $13.34 | $12.64 | 27,595,400 |
| 2018-01-15 | $13.40 | $13.60 | $12.95 | $13.10 | $12.42 | 40,507,920 |
| 2018-01-12 | $14.65 | $14.79 | $13.93 | $13.96 | $13.23 | 50,350,170 |
| 2018-01-11 | $14.01 | $15.39 | $13.89 | $14.84 | $14.06 | 83,165,420 |
| 2018-01-10 | $13.49 | $14.41 | $13.36 | $14.19 | $13.45 | 74,525,550 |
| 2018-01-09 | $13.20 | $13.45 | $12.94 | $13.14 | $12.45 | 30,275,160 |
| 2018-01-08 | $12.31 | $13.81 | $12.25 | $13.39 | $12.69 | 50,612,080 |
| 2018-01-05 | $13.06 | $13.48 | $12.61 | $12.65 | $11.99 | 36,974,020 |
| 2018-01-04 | $12.60 | $12.84 | $12.32 | $12.36 | $11.71 | 20,265,400 |
| 2018-01-03 | $12.39 | $12.58 | $12.25 | $12.55 | $11.89 | 16,527,490 |
| 2018-01-02 | $12.38 | $12.47 | $12.24 | $12.41 | $11.76 | 11,185,050 |
| 2018-01-01 | $12.36 | $12.36 | $12.36 | $12.36 | $11.71 | 0 |
| 2017-12-29 | $12.16 | $12.42 | $12.03 | $12.36 | $11.71 | 13,183,220 |
| 2017-12-28 | $12.51 | $12.72 | $12.19 | $12.21 | $11.57 | 22,386,110 |
| 2017-12-27 | $12.88 | $12.93 | $12.51 | $12.55 | $11.89 | 19,858,820 |
| 2017-12-26 | $12.75 | $12.95 | $12.56 | $12.94 | $12.26 | 19,576,500 |
| 2017-12-25 | $12.80 | $12.90 | $12.49 | $12.67 | $12.01 | 24,132,240 |
| 2017-12-22 | $13.28 | $13.34 | $13.03 | $13.04 | $12.36 | 26,258,970 |
| 2017-12-21 | $13.19 | $13.51 | $12.92 | $13.49 | $12.79 | 45,965,110 |
| 2017-12-20 | $13.15 | $13.38 | $12.88 | $13.37 | $12.67 | 58,098,740 |
| 2017-12-19 | $12.01 | $13.15 | $12.01 | $13.15 | $12.46 | 54,384,610 |
| 2017-12-18 | $12.52 | $12.58 | $11.82 | $11.95 | $11.33 | 20,045,850 |
| 2017-12-15 | $12.45 | $12.75 | $12.36 | $12.56 | $11.90 | 17,138,140 |
| 2017-12-14 | $12.46 | $12.62 | $12.25 | $12.46 | $11.81 | 13,352,940 |
| 2017-12-13 | $12.74 | $12.78 | $12.35 | $12.59 | $11.93 | 18,559,330 |
| 2017-12-12 | $12.70 | $12.86 | $12.50 | $12.70 | $12.04 | 22,711,490 |
| 2017-12-11 | $12.88 | $12.99 | $12.40 | $12.63 | $11.97 | 28,907,080 |
| 2017-12-08 | $12.30 | $12.93 | $12.08 | $12.63 | $11.97 | 41,196,570 |
| 2017-12-07 | $11.65 | $12.37 | $11.57 | $12.03 | $11.40 | 27,450,350 |
| 2017-12-06 | $11.15 | $11.60 | $11.13 | $11.56 | $10.96 | 14,131,360 |
| 2017-12-05 | $12.00 | $12.07 | $10.95 | $11.22 | $10.63 | 21,732,820 |
| 2017-12-04 | $12.22 | $12.38 | $12.01 | $12.09 | $11.46 | 17,396,400 |
| 2017-12-01 | $11.72 | $12.26 | $11.72 | $12.16 | $11.52 | 19,590,470 |
| 2017-11-30 | $11.75 | $12.17 | $11.66 | $11.82 | $11.20 | 14,757,260 |
| 2017-11-29 | $12.00 | $12.19 | $11.65 | $11.88 | $11.26 | 18,780,860 |
| 2017-11-28 | $11.49 | $12.26 | $11.19 | $12.10 | $11.47 | 24,893,010 |
| 2017-11-27 | $11.21 | $11.77 | $11.20 | $11.42 | $10.82 | 12,102,820 |
| 2017-11-24 | $11.10 | $11.44 | $11.06 | $11.25 | $10.66 | 8,382,250 |
| 2017-11-23 | $11.44 | $11.85 | $11.30 | $11.35 | $10.76 | 14,519,670 |
| 2017-11-22 | $11.26 | $11.75 | $11.05 | $11.54 | $10.94 | 15,707,000 |
| 2017-11-21 | $11.30 | $11.37 | $11.10 | $11.28 | $10.69 | 8,511,740 |
| 2017-11-20 | $10.95 | $11.33 | $10.50 | $11.28 | $10.69 | 11,396,010 |
| 2017-11-17 | $11.99 | $12.06 | $11.00 | $11.06 | $10.48 | 17,156,070 |
| 2017-11-16 | $12.03 | $12.14 | $11.87 | $11.90 | $11.28 | 10,242,720 |
| 2017-11-15 | $12.53 | $12.54 | $12.00 | $12.01 | $11.38 | 14,475,720 |
| 2017-11-14 | $12.63 | $12.88 | $12.51 | $12.52 | $11.87 | 12,901,400 |
| 2017-11-13 | $12.90 | $12.99 | $12.51 | $12.76 | $12.09 | 15,977,370 |
| 2017-11-10 | $12.95 | $13.27 | $12.84 | $12.90 | $12.23 | 15,715,360 |
| 2017-11-09 | $12.54 | $13.49 | $12.36 | $13.02 | $12.34 | 28,042,780 |
| 2017-11-08 | $12.37 | $12.79 | $12.35 | $12.53 | $11.88 | 16,403,350 |
| 2017-11-07 | $12.39 | $12.45 | $12.16 | $12.45 | $11.80 | 11,913,050 |
| 2017-11-06 | $12.19 | $12.55 | $12.07 | $12.49 | $11.84 | 13,697,260 |
| 2017-11-03 | $12.11 | $12.45 | $12.02 | $12.17 | $11.53 | 11,750,450 |
| 2017-11-02 | $12.10 | $12.28 | $11.81 | $12.14 | $11.51 | 12,342,060 |
| 2017-11-01 | $12.09 | $12.20 | $12.01 | $12.10 | $11.47 | 8,784,350 |
| 2017-10-31 | $11.84 | $12.15 | $11.84 | $12.07 | $11.44 | 9,929,340 |
| 2017-10-30 | $12.89 | $13.03 | $11.79 | $11.82 | $11.20 | 20,245,160 |
| 2017-10-27 | $13.21 | $13.26 | $12.90 | $12.93 | $12.25 | 10,445,530 |
| 2017-10-26 | $13.15 | $13.19 | $12.95 | $13.19 | $12.50 | 10,614,770 |
| 2017-10-25 | $12.92 | $13.18 | $12.90 | $13.10 | $12.42 | 10,539,760 |
| 2017-10-24 | $13.10 | $13.19 | $12.65 | $12.87 | $12.20 | 11,940,610 |
| 2017-10-23 | $13.14 | $13.20 | $12.95 | $13.14 | $12.45 | 8,732,400 |
| 2017-10-20 | $12.89 | $13.13 | $12.89 | $13.11 | $12.43 | 8,965,960 |
| 2017-10-19 | $12.98 | $13.09 | $12.63 | $13.02 | $12.34 | 13,863,960 |
| 2017-10-18 | $13.81 | $13.86 | $12.53 | $12.98 | $12.30 | 25,557,120 |
| 2017-10-17 | $13.99 | $14.15 | $13.68 | $13.76 | $13.04 | 14,948,000 |
| 2017-10-16 | $14.86 | $14.94 | $13.88 | $13.98 | $13.25 | 23,816,640 |
| 2017-10-13 | $15.04 | $15.05 | $14.75 | $14.82 | $14.05 | 16,423,970 |
| 2017-10-12 | $14.81 | $15.20 | $14.71 | $14.91 | $14.13 | 22,597,990 |
| 2017-10-11 | $15.13 | $15.15 | $14.70 | $14.70 | $13.93 | 22,907,290 |
| 2017-10-10 | $15.08 | $15.40 | $14.95 | $15.20 | $14.41 | 34,360,300 |
| 2017-10-09 | $13.98 | $15.18 | $13.95 | $15.02 | $14.24 | 41,167,180 |
| 2017-10-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.09 | 0 |
| 2017-10-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.09 | 0 |
| 2017-10-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.09 | 0 |
| 2017-10-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.09 | 0 |
| 2017-10-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.09 | 0 |
| 2017-09-29 | $13.77 | $13.93 | $13.70 | $13.81 | $13.09 | 10,760,170 |
| 2017-09-28 | $14.08 | $14.16 | $13.74 | $13.80 | $13.08 | 14,348,500 |
| 2017-09-27 | $13.92 | $14.17 | $13.90 | $14.05 | $13.32 | 13,434,260 |
| 2017-09-26 | $13.76 | $14.00 | $13.68 | $13.93 | $13.20 | 11,153,590 |
| 2017-09-25 | $14.00 | $14.28 | $13.72 | $13.84 | $13.12 | 12,754,770 |
| 2017-09-22 | $13.91 | $14.17 | $13.63 | $13.96 | $13.23 | 16,371,350 |
| 2017-09-21 | $14.21 | $14.28 | $13.85 | $13.89 | $13.16 | 17,489,000 |
| 2017-09-20 | $14.07 | $14.19 | $13.76 | $14.15 | $13.41 | 17,630,300 |
| 2017-09-19 | $14.13 | $14.32 | $13.93 | $13.96 | $13.23 | 16,999,960 |
| 2017-09-18 | $13.81 | $14.14 | $13.81 | $14.14 | $13.40 | 18,262,600 |
| 2017-09-15 | $15.10 | $15.10 | $13.76 | $14.00 | $13.27 | 48,505,620 |
| 2017-09-14 | $15.63 | $15.84 | $15.22 | $15.29 | $14.49 | 28,982,350 |
| 2017-09-13 | $15.88 | $16.13 | $15.64 | $15.74 | $14.92 | 29,267,980 |
| 2017-09-12 | $15.58 | $15.92 | $15.21 | $15.90 | $15.07 | 42,267,580 |
| 2017-09-11 | $15.43 | $15.67 | $15.30 | $15.53 | $14.72 | 23,976,140 |
| 2017-09-08 | $15.62 | $15.94 | $15.32 | $15.50 | $14.69 | 35,395,560 |
| 2017-09-07 | $16.30 | $16.96 | $15.60 | $15.80 | $14.97 | 56,832,020 |
| 2017-09-06 | $15.40 | $16.18 | $15.26 | $16.02 | $15.18 | 44,399,500 |
| 2017-09-05 | $16.05 | $16.28 | $15.65 | $15.69 | $14.87 | 51,883,870 |
| 2017-09-04 | $16.15 | $17.43 | $16.01 | $16.40 | $15.54 | 88,051,340 |
| 2017-09-01 | $15.81 | $17.36 | $15.68 | $16.92 | $16.04 | 91,235,650 |
| 2017-08-31 | $15.00 | $16.37 | $14.81 | $15.97 | $15.14 | 84,413,560 |
| 2017-08-30 | $15.15 | $15.28 | $14.75 | $15.04 | $14.25 | 39,112,430 |
| 2017-08-29 | $14.84 | $15.35 | $14.71 | $15.16 | $14.37 | 43,434,490 |
| 2017-08-28 | $14.94 | $15.56 | $14.90 | $14.97 | $14.19 | 63,652,600 |
| 2017-08-25 | $14.78 | $15.09 | $14.54 | $14.88 | $14.10 | 43,342,630 |
| 2017-08-24 | $15.17 | $15.17 | $14.51 | $14.64 | $13.88 | 65,368,330 |
| 2017-08-23 | $15.31 | $16.26 | $15.20 | $15.60 | $14.79 | 76,165,460 |
| 2017-08-22 | $15.45 | $15.74 | $15.17 | $15.37 | $14.57 | 52,872,170 |
| 2017-08-21 | $15.80 | $16.19 | $15.33 | $15.65 | $14.83 | 55,732,590 |
| 2017-08-18 | $16.28 | $16.41 | $15.45 | $15.92 | $15.09 | 68,164,810 |
| 2017-08-17 | $16.40 | $17.44 | $15.88 | $16.63 | $15.76 | 120,953,480 |
| 2017-08-16 | $15.20 | $16.67 | $15.01 | $16.67 | $15.80 | 129,322,300 |
| 2017-08-15 | $15.90 | $16.18 | $15.11 | $15.15 | $14.36 | 71,472,660 |
| 2017-08-14 | $15.34 | $15.89 | $15.04 | $15.69 | $14.87 | 75,028,890 |
| 2017-08-11 | $15.56 | $16.07 | $14.88 | $15.42 | $14.61 | 75,391,790 |
| 2017-08-10 | $15.30 | $16.44 | $15.11 | $15.85 | $15.02 | 87,588,040 |
| 2017-08-09 | $14.10 | $15.69 | $14.02 | $15.68 | $14.86 | 112,220,400 |
| 2017-08-08 | $12.72 | $14.26 | $12.63 | $14.26 | $13.52 | 94,049,950 |
| 2017-08-07 | $12.70 | $13.58 | $12.50 | $12.96 | $12.28 | 58,588,460 |
| 2017-08-04 | $12.59 | $13.26 | $12.25 | $12.96 | $12.28 | 68,495,530 |
| 2017-08-03 | $11.03 | $12.31 | $10.90 | $12.31 | $11.67 | 51,377,480 |
| 2017-08-02 | $10.56 | $11.73 | $10.53 | $11.19 | $10.61 | 35,983,770 |
| 2017-08-01 | $10.58 | $10.74 | $10.40 | $10.66 | $10.10 | 12,192,920 |
| 2017-07-31 | $10.56 | $10.88 | $10.33 | $10.64 | $10.08 | 16,517,690 |
| 2017-07-28 | $10.58 | $11.05 | $10.41 | $10.69 | $10.13 | 28,253,490 |
| 2017-07-27 | $9.53 | $10.49 | $9.47 | $10.49 | $9.94 | 24,368,330 |
| 2017-07-26 | $9.69 | $9.73 | $9.49 | $9.54 | $9.04 | 4,899,580 |
| 2017-07-25 | $9.75 | $9.80 | $9.61 | $9.66 | $9.16 | 5,887,570 |
| 2017-07-24 | $9.50 | $9.88 | $9.30 | $9.79 | $9.28 | 11,436,310 |
| 2017-07-21 | $9.53 | $9.77 | $9.53 | $9.55 | $9.05 | 5,609,760 |
| 2017-07-20 | $9.68 | $9.93 | $9.63 | $9.63 | $9.13 | 8,243,120 |
| 2017-07-19 | $9.77 | $9.77 | $9.50 | $9.64 | $9.14 | 9,111,030 |
| 2017-07-18 | $9.78 | $9.98 | $9.43 | $9.75 | $9.24 | 10,052,110 |
| 2017-07-17 | $10.58 | $10.59 | $9.77 | $9.77 | $9.26 | 15,806,790 |
| 2017-07-14 | $11.21 | $11.21 | $10.84 | $10.85 | $10.28 | 6,547,500 |
| 2017-07-13 | $11.11 | $11.30 | $11.07 | $11.15 | $10.57 | 7,232,810 |
| 2017-07-12 | $11.06 | $11.25 | $10.90 | $11.18 | $10.60 | 8,559,680 |
| 2017-07-11 | $11.03 | $11.19 | $11.02 | $11.04 | $10.46 | 6,279,050 |
| 2017-07-10 | $11.44 | $11.44 | $11.10 | $11.10 | $10.52 | 10,874,560 |
| 2017-07-07 | $11.56 | $11.61 | $11.43 | $11.43 | $10.83 | 8,959,940 |
| 2017-07-06 | $11.60 | $11.75 | $11.46 | $11.54 | $10.94 | 8,830,980 |
| 2017-07-05 | $11.47 | $11.59 | $11.43 | $11.57 | $10.97 | 6,777,650 |
| 2017-07-04 | $11.55 | $11.62 | $11.45 | $11.48 | $10.88 | 5,410,600 |
| 2017-07-03 | $11.41 | $11.59 | $11.40 | $11.52 | $10.92 | 8,523,740 |
| 2017-06-30 | $11.46 | $11.46 | $11.46 | $11.46 | $10.86 | 0 |
| 2017-06-29 | $11.46 | $11.46 | $11.46 | $11.46 | $10.86 | 0 |
| 2017-06-28 | $11.59 | $11.64 | $11.40 | $11.46 | $10.86 | 7,096,360 |
| 2017-06-27 | $11.66 | $11.80 | $11.52 | $11.58 | $10.98 | 9,412,450 |
| 2017-06-26 | $11.66 | $11.78 | $11.41 | $11.72 | $11.11 | 12,694,330 |
| 2017-06-23 | $11.86 | $11.95 | $11.40 | $11.82 | $11.20 | 18,185,950 |
| 2017-06-22 | $12.57 | $12.74 | $12.13 | $12.15 | $11.52 | 11,366,000 |
| 2017-06-21 | $12.75 | $12.87 | $12.46 | $12.61 | $11.95 | 11,900,250 |
| 2017-06-20 | $12.98 | $13.27 | $12.75 | $12.75 | $12.08 | 25,445,400 |
| 2017-06-19 | $12.48 | $12.64 | $12.30 | $12.60 | $11.94 | 10,147,920 |
| 2017-06-16 | $12.70 | $12.90 | $12.41 | $12.59 | $11.93 | 17,379,110 |
| 2017-06-15 | $12.15 | $13.38 | $12.14 | $12.81 | $12.14 | 28,203,880 |
| 2017-06-14 | $12.30 | $12.53 | $11.88 | $12.23 | $11.59 | 13,801,610 |
| 2017-06-13 | $30.82 | $32.25 | $30.80 | $31.63 | $11.88 | 6,703,950 |
| 2017-06-12 | $32.28 | $32.46 | $30.62 | $30.87 | $11.59 | 6,027,670 |
| 2017-06-09 | $31.90 | $32.72 | $31.66 | $32.63 | $12.25 | 5,264,230 |
| 2017-06-08 | $32.30 | $32.87 | $31.88 | $32.00 | $12.02 | 8,116,160 |
| 2017-06-07 | $29.75 | $32.34 | $29.65 | $32.00 | $12.02 | 7,399,230 |
| 2017-06-06 | $29.50 | $30.13 | $29.39 | $29.88 | $11.22 | 2,730,850 |
| 2017-06-05 | $29.50 | $29.94 | $29.23 | $29.69 | $11.15 | 2,597,790 |
| 2017-06-02 | $28.43 | $29.60 | $27.81 | $29.22 | $10.97 | 3,888,280 |
| 2017-06-01 | $30.14 | $30.23 | $28.28 | $28.43 | $10.68 | 4,433,800 |
| 2017-05-31 | $31.00 | $31.38 | $30.38 | $30.39 | $11.41 | 2,761,000 |
| 2017-05-30 | $30.30 | $30.30 | $30.30 | $30.30 | $11.38 | 0 |
| 2017-05-29 | $30.30 | $30.30 | $30.30 | $30.30 | $11.38 | 0 |
| 2017-05-26 | $30.36 | $30.55 | $30.07 | $30.30 | $11.38 | 2,500,390 |
| 2017-05-25 | $30.11 | $30.33 | $29.10 | $30.16 | $11.32 | 3,762,180 |
| 2017-05-24 | $29.51 | $30.25 | $29.10 | $30.05 | $11.28 | 2,972,010 |
| 2017-05-23 | $31.48 | $31.80 | $29.53 | $29.70 | $11.15 | 4,859,140 |
| 2017-05-22 | $32.88 | $33.18 | $31.20 | $31.50 | $11.83 | 4,237,420 |
| 2017-05-19 | $33.31 | $33.54 | $32.45 | $32.89 | $12.35 | 4,233,680 |
| 2017-05-18 | $33.10 | $33.84 | $33.05 | $33.34 | $12.52 | 3,908,290 |
| 2017-05-17 | $33.03 | $34.44 | $32.88 | $33.69 | $12.65 | 8,264,140 |
| 2017-05-16 | $31.82 | $32.98 | $31.51 | $32.96 | $12.38 | 5,553,320 |
| 2017-05-15 | $32.43 | $32.97 | $32.01 | $32.13 | $12.06 | 3,345,020 |
| 2017-05-12 | $32.30 | $32.30 | $31.68 | $32.03 | $12.03 | 2,981,310 |
| 2017-05-11 | $31.85 | $32.26 | $31.13 | $32.15 | $12.07 | 4,759,930 |
| 2017-05-10 | $32.13 | $33.28 | $32.13 | $32.39 | $12.16 | 6,469,380 |
| 2017-05-09 | $31.88 | $32.29 | $31.01 | $32.03 | $12.03 | 4,008,840 |
| 2017-05-08 | $32.35 | $33.13 | $32.21 | $32.30 | $12.13 | 5,351,940 |
| 2017-05-05 | $32.02 | $32.88 | $31.41 | $32.46 | $12.19 | 5,716,820 |
| 2017-05-04 | $32.12 | $32.66 | $32.12 | $32.28 | $12.12 | 2,955,150 |
| 2017-05-03 | $32.03 | $32.82 | $32.03 | $32.27 | $12.12 | 3,377,380 |
| 2017-05-02 | $32.71 | $32.89 | $32.20 | $32.40 | $12.17 | 2,749,180 |
| 2017-05-01 | $32.77 | $32.77 | $32.77 | $32.77 | $12.30 | 0 |
| 2017-04-28 | $32.50 | $32.98 | $32.21 | $32.77 | $12.30 | 3,700,470 |
| 2017-04-27 | $32.00 | $32.76 | $30.90 | $32.64 | $12.26 | 6,091,790 |
| 2017-04-26 | $32.16 | $32.48 | $31.89 | $32.02 | $12.02 | 4,763,140 |
| 2017-04-25 | $31.31 | $32.50 | $31.12 | $31.89 | $11.97 | 4,958,930 |
| 2017-04-24 | $31.74 | $32.00 | $30.35 | $30.98 | $11.63 | 3,557,470 |
| 2017-04-21 | $32.18 | $32.80 | $31.89 | $31.98 | $12.01 | 3,829,250 |
| 2017-04-20 | $32.07 | $32.56 | $31.50 | $32.16 | $12.08 | 4,683,940 |
| 2017-04-19 | $31.52 | $32.20 | $30.20 | $32.08 | $12.05 | 6,694,820 |
| 2017-04-18 | $32.60 | $33.09 | $31.28 | $31.48 | $11.82 | 5,028,690 |
| 2017-04-17 | $33.44 | $33.60 | $32.22 | $32.49 | $12.20 | 5,224,480 |
| 2017-04-14 | $33.90 | $34.17 | $33.54 | $33.81 | $12.70 | 4,088,770 |
| 2017-04-13 | $33.62 | $34.39 | $33.33 | $33.81 | $12.70 | 5,322,320 |
| 2017-04-12 | $34.69 | $34.69 | $33.86 | $34.05 | $12.79 | 5,062,130 |
| 2017-04-11 | $34.10 | $34.77 | $33.77 | $34.68 | $13.02 | 8,388,810 |
| 2017-04-10 | $36.00 | $36.00 | $33.45 | $33.45 | $12.56 | 14,393,970 |
| 2017-04-07 | $37.86 | $38.18 | $36.85 | $37.17 | $13.96 | 5,803,330 |
| 2017-04-06 | $38.13 | $38.45 | $37.92 | $38.00 | $14.27 | 4,397,410 |
| 2017-04-05 | $37.35 | $38.26 | $37.00 | $38.06 | $14.29 | 5,468,910 |
| 2017-04-04 | $37.38 | $37.38 | $37.38 | $37.38 | $14.04 | 0 |
| 2017-04-03 | $37.38 | $37.38 | $37.38 | $37.38 | $14.04 | 0 |
| 2017-03-31 | $36.98 | $37.48 | $36.65 | $37.38 | $14.04 | 5,783,640 |
| 2017-03-30 | $38.53 | $38.53 | $36.70 | $36.70 | $13.78 | 11,201,550 |
| 2017-03-29 | $38.81 | $39.36 | $38.52 | $38.76 | $14.55 | 7,820,160 |
| 2017-03-28 | $39.41 | $39.80 | $38.36 | $38.65 | $14.51 | 8,990,660 |
| 2017-03-27 | $39.90 | $40.21 | $39.39 | $39.41 | $14.80 | 6,730,070 |
| 2017-03-24 | $40.00 | $40.48 | $39.41 | $39.92 | $14.99 | 8,432,780 |
| 2017-03-23 | $41.20 | $41.75 | $39.10 | $40.08 | $15.05 | 15,320,060 |
| 2017-03-22 | $41.50 | $41.85 | $40.35 | $41.15 | $15.45 | 13,049,380 |
| 2017-03-21 | $41.82 | $42.66 | $41.10 | $41.90 | $15.73 | 14,725,570 |
| 2017-03-20 | $40.86 | $42.58 | $39.97 | $42.34 | $15.90 | 17,564,100 |
| 2017-03-17 | $40.15 | $41.90 | $39.90 | $40.85 | $15.34 | 21,930,370 |
| 2017-03-16 | $39.01 | $40.60 | $39.00 | $40.17 | $15.08 | 16,269,230 |
| 2017-03-15 | $38.68 | $39.47 | $38.21 | $39.12 | $14.69 | 11,019,480 |
| 2017-03-14 | $39.00 | $39.85 | $38.63 | $38.68 | $14.52 | 12,163,760 |
| 2017-03-13 | $38.62 | $38.96 | $38.03 | $38.94 | $14.62 | 11,717,970 |
| 2017-03-10 | $38.00 | $39.78 | $37.70 | $39.00 | $14.64 | 19,669,280 |
| 2017-03-09 | $37.68 | $38.14 | $37.36 | $37.93 | $14.24 | 8,336,170 |
| 2017-03-08 | $38.08 | $38.35 | $37.60 | $37.88 | $14.22 | 7,761,340 |
| 2017-03-07 | $38.42 | $38.43 | $37.68 | $38.10 | $14.31 | 10,877,570 |
| 2017-03-06 | $37.62 | $38.69 | $37.37 | $38.42 | $14.43 | 16,456,430 |
| 2017-03-03 | $36.50 | $38.00 | $36.25 | $37.62 | $14.13 | 14,886,530 |
| 2017-03-02 | $37.20 | $37.29 | $36.68 | $36.74 | $13.80 | 6,962,900 |
| 2017-03-01 | $36.94 | $37.86 | $36.81 | $37.23 | $13.98 | 11,571,390 |
| 2017-02-28 | $36.43 | $37.19 | $36.35 | $36.72 | $13.79 | 6,216,750 |
| 2017-02-27 | $37.30 | $37.38 | $36.15 | $36.25 | $13.61 | 6,725,470 |
| 2017-02-24 | $36.86 | $37.39 | $36.55 | $37.07 | $13.92 | 7,859,600 |
| 2017-02-23 | $36.89 | $37.01 | $36.32 | $36.90 | $13.86 | 7,257,030 |
| 2017-02-22 | $36.82 | $37.22 | $36.26 | $36.68 | $13.77 | 8,162,610 |
| 2017-02-21 | $35.82 | $37.33 | $35.60 | $36.89 | $13.85 | 12,125,610 |
| 2017-02-20 | $36.25 | $36.25 | $34.77 | $35.58 | $13.36 | 8,247,440 |
| 2017-02-17 | $36.38 | $37.20 | $35.86 | $36.12 | $13.56 | 7,813,210 |
| 2017-02-16 | $36.16 | $36.40 | $35.82 | $36.28 | $13.62 | 8,228,640 |
| 2017-02-15 | $37.07 | $37.60 | $36.23 | $36.43 | $13.68 | 12,306,150 |
| 2017-02-14 | $37.40 | $37.65 | $36.80 | $36.99 | $13.89 | 14,758,970 |
| 2017-02-13 | $37.40 | $38.70 | $36.82 | $38.08 | $14.30 | 15,082,370 |
| 2017-02-10 | $37.20 | $37.25 | $36.62 | $36.90 | $13.86 | 10,137,540 |
| 2017-02-09 | $36.00 | $38.45 | $35.83 | $37.46 | $14.07 | 17,099,260 |
| 2017-02-08 | $36.01 | $36.35 | $35.45 | $36.25 | $13.61 | 8,501,260 |
| 2017-02-07 | $35.75 | $36.48 | $35.64 | $36.08 | $13.55 | 7,851,590 |
| 2017-02-06 | $36.10 | $36.47 | $35.32 | $36.00 | $13.52 | 8,957,200 |
| 2017-02-03 | $35.80 | $36.95 | $35.45 | $35.80 | $13.44 | 11,137,110 |
| 2017-02-02 | $35.30 | $35.30 | $35.30 | $35.30 | $13.25 | 0 |
| 2017-02-01 | $35.30 | $35.30 | $35.30 | $35.30 | $13.25 | 0 |
| 2017-01-31 | $35.30 | $35.30 | $35.30 | $35.30 | $13.25 | 0 |
| 2017-01-30 | $35.30 | $35.30 | $35.30 | $35.30 | $13.25 | 0 |
| 2017-01-27 | $35.30 | $35.30 | $35.30 | $35.30 | $13.25 | 0 |
| 2017-01-26 | $34.62 | $35.45 | $33.93 | $35.30 | $13.25 | 11,095,780 |
| 2017-01-25 | $32.30 | $34.69 | $32.20 | $34.40 | $12.92 | 12,976,520 |
| 2017-01-24 | $33.50 | $33.50 | $32.55 | $32.57 | $12.23 | 6,430,620 |
| 2017-01-23 | $33.88 | $34.00 | $33.39 | $33.61 | $12.62 | 7,734,210 |
| 2017-01-20 | $33.40 | $34.63 | $33.15 | $34.07 | $12.79 | 10,561,840 |
| 2017-01-19 | $33.50 | $34.65 | $32.86 | $33.53 | $12.59 | 7,718,680 |
| 2017-01-18 | $33.90 | $34.48 | $33.21 | $33.48 | $12.57 | 8,288,930 |
| 2017-01-17 | $32.79 | $35.70 | $32.52 | $34.00 | $12.77 | 14,307,610 |
| 2017-01-16 | $33.90 | $34.30 | $32.27 | $32.50 | $12.20 | 17,132,260 |
| 2017-01-13 | $38.00 | $39.70 | $35.80 | $35.85 | $13.46 | 33,859,100 |
| 2017-01-12 | $39.35 | $39.89 | $37.60 | $39.78 | $14.94 | 11,087,450 |
| 2017-01-11 | $39.06 | $40.00 | $38.79 | $39.43 | $14.81 | 7,618,650 |
| 2017-01-10 | $38.83 | $39.92 | $38.40 | $39.05 | $14.66 | 8,527,920 |
| 2017-01-09 | $35.55 | $39.30 | $35.50 | $38.75 | $14.55 | 12,093,190 |
| 2017-01-06 | $37.02 | $37.12 | $35.80 | $36.40 | $13.67 | 4,793,070 |
| 2017-01-05 | $37.85 | $37.95 | $36.56 | $36.90 | $13.86 | 8,232,310 |
| 2017-01-04 | $37.80 | $38.36 | $37.49 | $38.23 | $14.35 | 5,867,110 |
| 2017-01-03 | $37.60 | $38.26 | $36.89 | $38.12 | $14.31 | 3,872,530 |
| 2017-01-02 | $37.33 | $37.33 | $37.33 | $37.33 | $14.02 | 0 |
| 2016-12-30 | $36.80 | $37.48 | $36.62 | $37.33 | $14.02 | 4,292,380 |
| 2016-12-29 | $36.70 | $38.33 | $36.60 | $37.33 | $14.02 | 4,892,720 |
| 2016-12-28 | $37.30 | $37.30 | $36.60 | $36.70 | $13.78 | 2,725,050 |
| 2016-12-27 | $37.40 | $37.69 | $37.07 | $37.20 | $13.97 | 2,231,510 |
| 2016-12-26 | $37.07 | $37.44 | $35.29 | $37.40 | $14.04 | 4,104,340 |
| 2016-12-23 | $37.51 | $37.70 | $37.05 | $37.26 | $13.99 | 2,802,560 |
| 2016-12-22 | $37.65 | $37.80 | $37.30 | $37.53 | $14.09 | 3,474,020 |
| 2016-12-21 | $36.91 | $37.85 | $36.82 | $37.45 | $14.06 | 5,492,290 |
| 2016-12-20 | $36.78 | $37.18 | $36.35 | $36.57 | $13.73 | 3,682,270 |
| 2016-12-19 | $37.48 | $37.84 | $36.65 | $36.80 | $13.82 | 3,852,010 |
| 2016-12-16 | $36.86 | $38.16 | $36.70 | $37.89 | $14.23 | 6,576,920 |
| 2016-12-15 | $36.59 | $37.77 | $36.44 | $36.85 | $13.84 | 5,448,830 |
| 2016-12-14 | $36.88 | $37.49 | $36.37 | $36.58 | $13.74 | 3,744,910 |
| 2016-12-13 | $37.18 | $38.09 | $36.13 | $37.08 | $13.92 | 7,578,890 |
| 2016-12-12 | $42.35 | $42.35 | $38.13 | $38.13 | $14.32 | 11,790,540 |
| 2016-12-09 | $42.56 | $42.97 | $41.70 | $42.37 | $15.91 | 4,140,920 |
| 2016-12-08 | $43.41 | $43.41 | $42.50 | $42.50 | $15.96 | 4,765,430 |
| 2016-12-07 | $42.01 | $43.65 | $42.01 | $43.55 | $16.35 | 7,614,300 |
| 2016-12-06 | $43.88 | $44.80 | $42.10 | $42.33 | $15.89 | 6,257,110 |
| 2016-12-05 | $41.40 | $42.51 | $41.10 | $41.95 | $15.75 | 5,160,130 |
| 2016-12-02 | $44.10 | $44.40 | $42.12 | $42.17 | $15.83 | 7,894,390 |
| 2016-12-01 | $45.15 | $45.17 | $43.82 | $43.94 | $16.50 | 9,041,630 |
| 2016-11-30 | $44.02 | $46.45 | $43.91 | $45.18 | $16.96 | 15,038,230 |
| 2016-11-29 | $43.80 | $45.80 | $43.01 | $44.74 | $16.80 | 11,927,010 |
| 2016-11-28 | $44.54 | $45.59 | $43.40 | $43.53 | $16.34 | 12,659,800 |
| 2016-11-25 | $44.91 | $45.43 | $42.86 | $44.30 | $16.63 | 11,675,810 |
| 2016-11-24 | $45.60 | $46.29 | $45.01 | $45.01 | $16.90 | 13,733,120 |
| 2016-11-23 | $44.80 | $48.69 | $44.30 | $46.25 | $17.37 | 33,528,400 |
| 2016-11-22 | $42.53 | $44.26 | $42.10 | $44.26 | $16.62 | 12,855,680 |
| 2016-11-21 | $42.31 | $43.19 | $42.10 | $42.30 | $15.88 | 6,769,020 |
| 2016-11-18 | $43.44 | $44.35 | $42.59 | $42.85 | $16.09 | 9,314,940 |
| 2016-11-17 | $42.00 | $44.11 | $41.91 | $43.40 | $16.30 | 12,441,610 |
| 2016-11-16 | $44.00 | $46.75 | $42.50 | $42.60 | $16.00 | 17,978,220 |
| 2016-11-15 | $40.88 | $42.50 | $40.53 | $42.50 | $15.96 | 11,180,530 |
| 2016-11-14 | $40.85 | $42.45 | $40.65 | $41.22 | $15.48 | 11,133,700 |
| 2016-11-11 | $39.88 | $40.62 | $39.38 | $40.59 | $15.24 | 8,081,700 |
| 2016-11-10 | $39.73 | $40.19 | $39.65 | $39.89 | $14.98 | 3,911,010 |
| 2016-11-09 | $40.55 | $40.60 | $39.00 | $39.43 | $14.81 | 6,426,100 |
| 2016-11-08 | $40.10 | $40.85 | $40.00 | $40.43 | $15.18 | 5,487,070 |
| 2016-11-07 | $41.23 | $41.23 | $39.70 | $39.94 | $15.00 | 6,137,800 |
| 2016-11-04 | $40.59 | $41.48 | $39.85 | $40.63 | $15.26 | 9,265,760 |
| 2016-11-03 | $39.60 | $40.24 | $39.20 | $40.02 | $15.03 | 6,687,300 |
| 2016-11-02 | $39.80 | $40.50 | $39.50 | $39.68 | $14.90 | 5,277,310 |
| 2016-11-01 | $40.16 | $40.30 | $39.39 | $40.15 | $15.08 | 7,336,930 |
| 2016-10-31 | $40.43 | $40.50 | $39.70 | $40.01 | $15.02 | 0 |
| 2016-10-28 | $40.10 | $41.88 | $40.00 | $40.67 | $15.27 | 12,549,460 |
| 2016-10-27 | $39.10 | $40.56 | $38.92 | $40.30 | $15.13 | 10,077,770 |
| 2016-10-26 | $39.40 | $40.00 | $38.92 | $39.17 | $14.71 | 6,921,810 |
| 2016-10-25 | $39.86 | $40.20 | $39.56 | $39.84 | $14.96 | 4,389,660 |
| 2016-10-24 | $39.18 | $40.25 | $39.12 | $39.92 | $14.99 | 6,256,670 |
| 2016-10-21 | $39.70 | $39.95 | $38.92 | $39.12 | $14.69 | 5,056,200 |
| 2016-10-20 | $39.26 | $40.25 | $39.02 | $39.83 | $14.96 | 6,973,790 |
| 2016-10-19 | $39.22 | $39.38 | $38.88 | $39.13 | $14.69 | 4,648,700 |
| 2016-10-18 | $38.50 | $39.22 | $38.32 | $39.18 | $14.71 | 5,727,680 |
| 2016-10-17 | $38.82 | $39.49 | $38.50 | $38.59 | $14.49 | 4,065,260 |
| 2016-10-14 | $39.00 | $39.23 | $38.60 | $39.05 | $14.66 | 3,646,530 |
| 2016-10-13 | $39.02 | $39.88 | $38.85 | $39.30 | $14.76 | 4,825,360 |
| 2016-10-12 | $39.21 | $39.21 | $38.75 | $38.91 | $14.61 | 2,465,040 |
| 2016-10-11 | $39.10 | $39.29 | $38.85 | $39.21 | $14.72 | 3,166,250 |
| 2016-10-10 | $38.10 | $39.48 | $38.10 | $39.20 | $14.72 | 6,474,080 |
| 2016-10-07 | $37.76 | $37.76 | $37.76 | $37.76 | $14.18 | 0 |
| 2016-10-06 | $37.76 | $37.76 | $37.76 | $37.76 | $14.18 | 0 |
| 2016-10-05 | $37.76 | $37.76 | $37.76 | $37.76 | $14.18 | 0 |
| 2016-10-04 | $37.76 | $37.76 | $37.76 | $37.76 | $14.18 | 0 |
| 2016-10-03 | $37.76 | $37.76 | $37.76 | $37.76 | $14.18 | 0 |
| 2016-09-30 | $37.99 | $37.99 | $37.62 | $37.76 | $14.18 | 1,997,450 |
| 2016-09-29 | $37.78 | $38.20 | $37.58 | $38.00 | $14.27 | 2,766,880 |
| 2016-09-28 | $38.32 | $38.32 | $37.70 | $37.71 | $14.16 | 2,250,870 |
| 2016-09-27 | $37.72 | $38.32 | $37.72 | $38.32 | $14.39 | 2,966,400 |
| 2016-09-26 | $38.41 | $39.22 | $37.90 | $37.92 | $14.24 | 4,124,210 |
| 2016-09-23 | $39.34 | $39.40 | $38.71 | $38.71 | $14.54 | 2,422,640 |
| 2016-09-22 | $39.48 | $39.59 | $39.00 | $39.08 | $14.67 | 2,381,910 |
| 2016-09-21 | $38.88 | $39.39 | $38.81 | $39.03 | $14.66 | 1,943,200 |
| 2016-09-20 | $39.50 | $39.50 | $38.89 | $38.96 | $14.63 | 2,034,580 |
| 2016-09-19 | $39.00 | $39.64 | $38.80 | $39.25 | $14.74 | 2,133,880 |
| 2016-09-16 | $38.95 | $38.95 | $38.95 | $38.95 | $14.63 | 0 |
| 2016-09-15 | $38.95 | $38.95 | $38.95 | $38.95 | $14.63 | 0 |
| 2016-09-14 | $38.70 | $39.70 | $38.50 | $38.95 | $14.63 | 2,996,580 |
| 2016-09-13 | $39.24 | $39.62 | $38.70 | $38.95 | $14.63 | 3,126,250 |
| 2016-09-12 | $40.00 | $40.36 | $39.00 | $39.04 | $14.66 | 5,336,140 |
| 2016-09-09 | $41.71 | $41.95 | $41.28 | $41.30 | $15.51 | 3,205,520 |
| 2016-09-08 | $41.37 | $42.88 | $41.28 | $41.97 | $15.76 | 6,043,150 |
| 2016-09-07 | $41.65 | $42.05 | $41.36 | $41.45 | $15.56 | 4,247,090 |
| 2016-09-06 | $40.01 | $42.98 | $39.28 | $42.00 | $15.77 | 8,479,530 |
| 2016-09-05 | $41.35 | $41.70 | $39.80 | $40.00 | $15.02 | 4,832,260 |
| 2016-09-02 | $41.60 | $42.18 | $41.00 | $41.15 | $15.45 | 3,557,160 |
| 2016-09-01 | $42.05 | $42.37 | $41.68 | $41.78 | $15.69 | 3,806,850 |
| 2016-08-31 | $42.05 | $42.29 | $41.58 | $42.15 | $15.83 | 3,922,920 |
| 2016-08-30 | $41.51 | $42.38 | $41.51 | $42.02 | $15.78 | 5,082,140 |
| 2016-08-29 | $41.88 | $41.90 | $41.20 | $41.51 | $15.59 | 3,656,730 |
| 2016-08-26 | $41.70 | $42.48 | $41.30 | $41.89 | $15.73 | 4,819,520 |
| 2016-08-25 | $41.65 | $41.65 | $40.50 | $41.40 | $15.55 | 4,609,290 |
| 2016-08-24 | $41.60 | $42.20 | $41.53 | $41.99 | $15.77 | 4,136,930 |
| 2016-08-23 | $41.70 | $42.10 | $41.02 | $41.44 | $15.56 | 4,574,980 |
| 2016-08-22 | $42.75 | $43.45 | $41.83 | $41.87 | $15.72 | 5,335,620 |
| 2016-08-19 | $42.49 | $43.88 | $42.06 | $42.74 | $16.05 | 6,590,500 |
| 2016-08-18 | $42.98 | $43.27 | $42.30 | $42.44 | $15.94 | 6,722,270 |
| 2016-08-17 | $43.13 | $43.85 | $42.51 | $42.96 | $16.13 | 8,113,800 |
| 2016-08-16 | $42.80 | $44.12 | $42.38 | $43.12 | $16.19 | 13,073,180 |
| 2016-08-15 | $39.97 | $43.79 | $39.29 | $43.10 | $16.18 | 14,686,690 |
| 2016-08-12 | $39.50 | $39.97 | $39.02 | $39.82 | $14.95 | 4,191,190 |
| 2016-08-11 | $40.20 | $40.66 | $39.60 | $39.61 | $14.87 | 4,854,200 |
| 2016-08-10 | $41.44 | $41.80 | $40.60 | $40.66 | $15.27 | 5,531,490 |
| 2016-08-09 | $41.04 | $41.77 | $41.00 | $41.35 | $15.53 | 5,457,410 |
| 2016-08-08 | $40.50 | $40.99 | $39.58 | $40.96 | $15.38 | 6,695,570 |
| 2016-08-05 | $40.63 | $42.98 | $40.50 | $41.26 | $15.49 | 11,220,940 |
| 2016-08-04 | $39.50 | $41.40 | $39.30 | $40.50 | $15.21 | 6,823,040 |
| 2016-08-03 | $39.49 | $39.94 | $39.11 | $39.44 | $14.81 | 4,062,200 |
| 2016-08-02 | $39.11 | $39.80 | $39.11 | $39.44 | $14.81 | 3,923,420 |
| 2016-08-01 | $39.64 | $39.64 | $37.70 | $39.05 | $14.66 | 5,628,810 |
| 2016-07-29 | $40.50 | $40.67 | $39.20 | $39.72 | $14.91 | 4,588,880 |
| 2016-07-28 | $41.98 | $42.28 | $38.87 | $40.20 | $15.09 | 10,018,180 |
| 2016-07-27 | $45.88 | $46.01 | $41.80 | $41.88 | $15.73 | 12,652,960 |
| 2016-07-26 | $43.90 | $46.76 | $43.90 | $46.12 | $17.32 | 11,121,210 |
| 2016-07-25 | $44.00 | $44.53 | $43.81 | $44.10 | $16.56 | 3,457,680 |
| 2016-07-22 | $45.05 | $45.18 | $44.14 | $44.18 | $16.59 | 5,916,770 |
| 2016-07-21 | $45.78 | $45.96 | $45.00 | $45.05 | $16.92 | 6,248,110 |
| 2016-07-20 | $46.28 | $46.69 | $45.65 | $45.70 | $17.16 | 6,965,310 |
| 2016-07-19 | $45.06 | $45.90 | $44.90 | $45.62 | $17.13 | 5,367,530 |
| 2016-07-18 | $45.70 | $46.00 | $44.85 | $45.31 | $17.01 | 4,954,760 |
| 2016-07-15 | $46.30 | $46.59 | $45.02 | $45.84 | $17.21 | 6,925,420 |
| 2016-07-14 | $45.60 | $46.60 | $45.34 | $45.77 | $17.19 | 7,275,760 |
| 2016-07-13 | $45.66 | $46.00 | $44.81 | $45.53 | $17.10 | 8,334,450 |
| 2016-07-12 | $44.17 | $45.69 | $43.32 | $45.65 | $17.14 | 11,812,530 |
| 2016-07-11 | $47.53 | $48.20 | $43.97 | $44.17 | $16.59 | 16,759,000 |
| 2016-07-08 | $47.55 | $48.80 | $47.51 | $47.91 | $17.99 | 8,001,540 |
| 2016-07-07 | $49.60 | $49.62 | $47.35 | $47.81 | $17.95 | 14,104,350 |
| 2016-07-06 | $50.00 | $50.33 | $49.10 | $49.78 | $18.69 | 11,100,750 |
| 2016-07-05 | $49.66 | $50.49 | $48.60 | $49.73 | $18.67 | 13,233,060 |
| 2016-07-04 | $49.29 | $51.49 | $49.05 | $49.97 | $18.76 | 14,143,430 |
| 2016-07-01 | $49.25 | $50.22 | $48.75 | $49.30 | $18.51 | 10,137,750 |
| 2016-06-30 | $49.75 | $50.90 | $49.45 | $49.49 | $18.58 | 13,364,600 |
| 2016-06-29 | $50.80 | $51.38 | $49.08 | $49.98 | $18.77 | 15,679,770 |
| 2016-06-28 | $52.00 | $52.43 | $50.04 | $50.86 | $19.10 | 20,705,700 |
| 2016-06-27 | $50.66 | $53.00 | $50.42 | $52.66 | $19.77 | 17,528,290 |
| 2016-06-24 | $50.50 | $53.50 | $50.02 | $51.50 | $19.34 | 22,438,120 |
| 2016-06-23 | $53.10 | $53.68 | $50.12 | $51.39 | $19.30 | 20,496,470 |
| 2016-06-22 | $47.00 | $53.19 | $47.00 | $53.19 | $19.97 | 25,559,010 |
| 2016-06-21 | $47.75 | $51.34 | $47.58 | $48.35 | $18.15 | 26,140,280 |
| 2016-06-20 | $47.10 | $47.77 | $44.55 | $47.35 | $17.78 | 18,932,220 |
| 2016-06-17 | $46.29 | $49.80 | $46.29 | $47.70 | $17.91 | 22,067,670 |
| 2016-06-16 | $46.10 | $47.15 | $45.46 | $45.84 | $17.21 | 13,816,110 |
| 2016-06-15 | $43.42 | $48.50 | $43.40 | $46.55 | $17.48 | 18,144,710 |
| 2016-06-14 | $44.60 | $46.75 | $42.90 | $44.35 | $16.65 | 14,123,990 |
| 2016-06-13 | $45.88 | $50.45 | $45.00 | $45.38 | $17.04 | 21,246,910 |
| 2016-06-10 | $47.18 | $47.18 | $47.18 | $47.18 | $17.72 | 0 |
| 2016-06-09 | $47.18 | $47.18 | $47.18 | $47.18 | $17.72 | 0 |
| 2016-06-08 | $47.40 | $48.30 | $46.30 | $47.18 | $17.72 | 14,649,910 |
| 2016-06-07 | $46.45 | $48.20 | $46.03 | $48.00 | $18.02 | 20,691,090 |
| 2016-06-06 | $47.50 | $48.10 | $45.80 | $46.80 | $17.57 | 26,302,070 |
| 2016-06-03 | $45.60 | $50.88 | $45.39 | $48.45 | $18.19 | 38,814,160 |
| 2016-06-02 | $45.34 | $47.59 | $44.33 | $46.25 | $17.37 | 39,137,420 |
| 2016-06-01 | $45.34 | $45.34 | $45.34 | $45.34 | $17.02 | 15,622,400 |
| 2016-05-31 | $37.70 | $41.22 | $37.70 | $41.22 | $15.48 | 5,579,370 |
| 2016-05-30 | $75.30 | $77.31 | $73.80 | $75.23 | $14.07 | 2,148,020 |
| 2016-05-27 | $77.00 | $79.15 | $76.38 | $76.38 | $14.28 | 3,195,920 |
| 2016-05-26 | $72.81 | $79.60 | $72.50 | $78.33 | $14.65 | 4,481,850 |
| 2016-05-25 | $73.18 | $76.89 | $72.81 | $73.77 | $13.79 | 3,532,650 |
| 2016-05-24 | $74.30 | $74.30 | $70.67 | $71.81 | $13.43 | 2,674,700 |
| 2016-05-23 | $70.32 | $74.52 | $70.32 | $73.68 | $13.78 | 3,579,910 |
| 2016-05-20 | $66.93 | $71.88 | $66.40 | $71.38 | $13.35 | 3,449,770 |
| 2016-05-19 | $65.90 | $70.00 | $65.90 | $68.39 | $12.79 | 4,239,770 |
| 2016-05-18 | $69.00 | $69.00 | $65.00 | $65.82 | $12.31 | 2,851,730 |
| 2016-05-17 | $66.66 | $73.10 | $66.66 | $70.76 | $13.23 | 3,906,270 |
| 2016-05-16 | $64.82 | $66.68 | $64.82 | $66.56 | $12.45 | 2,293,960 |
| 2016-05-13 | $65.00 | $66.51 | $64.21 | $64.60 | $12.08 | 1,940,120 |
| 2016-05-12 | $64.92 | $66.88 | $61.61 | $65.25 | $12.20 | 3,209,570 |
| 2016-05-11 | $70.88 | $71.45 | $65.73 | $65.84 | $12.31 | 4,085,990 |
| 2016-05-10 | $70.01 | $72.48 | $69.50 | $70.30 | $13.15 | 2,848,790 |
| 2016-05-09 | $75.79 | $75.79 | $70.30 | $71.30 | $13.33 | 3,494,410 |
| 2016-05-06 | $82.86 | $84.50 | $76.20 | $76.53 | $14.31 | 5,009,860 |
| 2016-05-05 | $80.48 | $82.97 | $80.48 | $82.73 | $15.47 | 1,937,810 |
| 2016-05-04 | $81.47 | $84.45 | $80.98 | $81.13 | $15.17 | 2,903,430 |
| 2016-05-03 | $77.26 | $82.88 | $77.26 | $82.30 | $15.39 | 3,662,880 |
| 2016-05-02 | $77.61 | $77.61 | $77.61 | $77.61 | $14.51 | 0 |
| 2016-04-29 | $76.49 | $78.95 | $76.11 | $77.61 | $14.51 | 2,766,440 |
| 2016-04-28 | $74.40 | $78.26 | $73.70 | $77.54 | $14.50 | 3,369,740 |
| 2016-04-27 | $77.60 | $77.60 | $74.63 | $74.80 | $13.99 | 1,668,950 |
| 2016-04-26 | $76.58 | $78.29 | $75.08 | $77.00 | $14.40 | 2,099,910 |
| 2016-04-25 | $76.50 | $78.80 | $75.68 | $77.40 | $14.47 | 2,949,250 |
| 2016-04-22 | $71.50 | $77.10 | $70.50 | $76.40 | $14.29 | 2,754,890 |
| 2016-04-21 | $74.50 | $75.65 | $72.20 | $72.28 | $13.52 | 2,651,970 |
| 2016-04-20 | $83.00 | $83.00 | $73.98 | $75.03 | $14.03 | 5,933,480 |
| 2016-04-19 | $82.89 | $84.60 | $81.58 | $82.20 | $15.37 | 2,241,250 |
| 2016-04-18 | $82.91 | $82.91 | $80.63 | $81.55 | $15.25 | 3,029,790 |
| 2016-04-15 | $84.50 | $85.60 | $83.26 | $84.48 | $15.80 | 2,552,770 |
| 2016-04-14 | $84.80 | $86.00 | $83.01 | $84.00 | $15.71 | 5,254,280 |
| 2016-04-13 | $83.39 | $88.00 | $83.35 | $85.00 | $15.89 | 4,175,720 |
| 2016-04-12 | $86.99 | $87.90 | $81.23 | $83.85 | $15.68 | 8,291,590 |
| 2016-04-11 | $87.01 | $92.02 | $87.01 | $90.25 | $16.88 | 6,291,440 |
| 2016-04-08 | $80.00 | $85.49 | $79.08 | $83.65 | $15.64 | 3,975,910 |
| 2016-04-07 | $86.00 | $87.30 | $82.10 | $82.32 | $15.39 | 4,982,980 |
| 2016-04-06 | $90.78 | $91.59 | $86.80 | $87.31 | $16.33 | 6,044,470 |
| 2016-04-05 | $81.00 | $89.76 | $80.04 | $89.76 | $16.78 | 4,694,480 |
| 2016-04-04 | $81.60 | $81.60 | $81.60 | $81.60 | $15.26 | 0 |
| 2016-04-01 | $79.41 | $81.81 | $77.90 | $81.60 | $15.26 | 3,438,720 |
| 2016-03-31 | $78.10 | $83.49 | $77.60 | $80.65 | $15.08 | 5,885,530 |
| 2016-03-30 | $75.72 | $81.49 | $74.01 | $79.50 | $14.87 | 5,859,850 |
| 2016-03-29 | $73.00 | $79.28 | $72.61 | $74.96 | $14.02 | 5,826,060 |
| 2016-03-28 | $76.99 | $77.70 | $73.00 | $73.00 | $13.65 | 3,967,870 |
| 2016-03-25 | $77.14 | $79.37 | $74.78 | $76.05 | $14.22 | 6,151,830 |
| 2016-03-24 | $78.40 | $83.80 | $77.60 | $79.00 | $14.77 | 11,544,160 |
| 2016-03-23 | $76.18 | $77.59 | $73.51 | $77.59 | $14.51 | 11,883,180 |
| 2016-03-22 | $70.54 | $70.54 | $70.54 | $70.54 | $13.19 | 428,590 |
| 2016-03-21 | $64.13 | $64.13 | $64.13 | $64.13 | $11.99 | 82,020 |
| 2016-03-18 | $58.30 | $58.30 | $58.30 | $58.30 | $10.90 | 0 |
| 2016-03-17 | $58.30 | $58.30 | $58.30 | $58.30 | $10.90 | 0 |
| 2016-03-16 | $58.30 | $58.30 | $58.30 | $58.30 | $10.90 | 0 |
| 2016-03-15 | $58.30 | $58.30 | $58.30 | $58.30 | $10.90 | 0 |
| 2016-03-14 | $58.30 | $58.30 | $58.30 | $58.30 | $10.90 | 0 |
| 2016-03-11 | $58.30 | $58.30 | $58.30 | $58.30 | $10.90 | 0 |
| 2016-03-10 | $58.30 | $58.30 | $58.30 | $58.30 | $10.90 | 0 |
| 2016-03-09 | $58.30 | $58.30 | $58.30 | $58.30 | $10.90 | 0 |
| 2016-03-08 | $57.37 | $58.60 | $53.03 | $58.30 | $10.90 | 3,385,590 |
| 2016-03-07 | $56.28 | $59.39 | $56.05 | $57.90 | $10.83 | 3,479,960 |
| 2016-03-04 | $57.15 | $58.10 | $53.67 | $55.11 | $10.31 | 3,353,260 |
| 2016-03-03 | $58.50 | $61.50 | $55.06 | $58.00 | $10.85 | 4,093,660 |
| 2016-03-02 | $52.80 | $56.94 | $52.11 | $56.10 | $10.49 | 2,972,670 |
| 2016-03-01 | $51.40 | $53.94 | $49.00 | $53.08 | $9.93 | 2,554,630 |
| 2016-02-29 | $56.39 | $56.59 | $51.10 | $51.10 | $9.56 | 3,481,650 |
| 2016-02-26 | $55.10 | $57.67 | $55.10 | $56.78 | $10.62 | 3,630,470 |
| 2016-02-25 | $61.46 | $61.46 | $56.05 | $56.05 | $10.48 | 3,170,890 |
| 2016-02-24 | $62.30 | $62.80 | $58.60 | $62.28 | $11.65 | 4,705,190 |
| 2016-02-23 | $65.20 | $65.87 | $62.80 | $63.71 | $11.91 | 3,166,950 |
| 2016-02-22 | $65.08 | $65.70 | $63.00 | $65.28 | $12.21 | 3,555,080 |
| 2016-02-19 | $63.78 | $65.02 | $63.02 | $63.99 | $11.97 | 2,896,500 |
| 2016-02-18 | $66.59 | $66.98 | $63.03 | $63.54 | $11.88 | 4,141,350 |
| 2016-02-17 | $65.00 | $66.07 | $63.08 | $65.65 | $12.28 | 3,491,150 |
| 2016-02-16 | $59.60 | $65.33 | $59.60 | $65.33 | $12.22 | 3,538,800 |
| 2016-02-15 | $56.20 | $59.99 | $56.08 | $59.39 | $11.11 | 1,861,470 |
| 2016-02-12 | $59.16 | $59.16 | $59.16 | $59.16 | $11.06 | 0 |
| 2016-02-11 | $59.16 | $59.16 | $59.16 | $59.16 | $11.06 | 0 |
| 2016-02-10 | $59.16 | $59.16 | $59.16 | $59.16 | $11.06 | 0 |
| 2016-02-09 | $59.16 | $59.16 | $59.16 | $59.16 | $11.06 | 0 |
| 2016-02-08 | $59.16 | $59.16 | $59.16 | $59.16 | $11.06 | 0 |
| 2016-02-05 | $61.30 | $61.88 | $59.03 | $59.16 | $11.06 | 2,169,420 |
| 2016-02-04 | $62.30 | $63.65 | $61.10 | $61.31 | $11.46 | 3,191,090 |
| 2016-02-03 | $59.00 | $61.86 | $58.31 | $61.15 | $11.43 | 3,904,790 |
| 2016-02-02 | $54.60 | $59.90 | $54.52 | $59.90 | $11.20 | 4,681,640 |
| 2016-02-01 | $55.15 | $55.99 | $52.30 | $54.45 | $10.18 | 2,803,470 |
| 2016-01-29 | $51.80 | $56.50 | $51.02 | $55.61 | $10.40 | 3,266,540 |
| 2016-01-28 | $55.48 | $56.00 | $51.40 | $51.59 | $9.65 | 2,954,210 |
| 2016-01-27 | $56.90 | $58.10 | $51.06 | $57.11 | $10.68 | 3,860,880 |
| 2016-01-26 | $61.32 | $62.75 | $56.42 | $56.42 | $10.55 | 3,082,940 |
| 2016-01-25 | $64.00 | $64.50 | $61.57 | $62.69 | $11.72 | 3,108,410 |
| 2016-01-22 | $63.80 | $65.00 | $60.25 | $63.50 | $11.87 | 4,167,940 |
| 2016-01-21 | $64.01 | $67.66 | $62.40 | $62.40 | $11.67 | 4,020,510 |
| 2016-01-20 | $66.50 | $66.69 | $63.79 | $64.21 | $12.01 | 3,909,570 |
| 2016-01-19 | $65.60 | $67.78 | $62.40 | $67.49 | $12.62 | 5,272,330 |
| 2016-01-18 | $58.33 | $65.62 | $58.01 | $65.62 | $12.27 | 5,101,370 |
| 2016-01-15 | $59.98 | $62.98 | $57.86 | $59.65 | $11.15 | 5,486,320 |
| 2016-01-14 | $50.71 | $58.85 | $50.50 | $58.85 | $11.00 | 3,529,980 |
| 2016-01-13 | $58.36 | $58.85 | $52.15 | $53.50 | $10.00 | 3,437,050 |
| 2016-01-12 | $55.00 | $58.95 | $55.00 | $57.93 | $10.83 | 4,017,210 |
| 2016-01-11 | $59.90 | $61.65 | $56.25 | $56.25 | $10.52 | 3,334,430 |
| 2016-01-08 | $65.60 | $66.00 | $57.45 | $62.50 | $11.69 | 3,405,860 |
| 2016-01-07 | $68.99 | $68.99 | $63.81 | $63.81 | $11.93 | 637,300 |
| 2016-01-06 | $68.99 | $71.83 | $67.11 | $70.90 | $13.26 | 3,286,070 |
| 2016-01-05 | $66.98 | $71.97 | $66.56 | $67.68 | $12.66 | 3,908,290 |
| 2016-01-04 | $82.00 | $82.00 | $73.95 | $73.95 | $13.83 | 2,057,900 |
| 2016-01-01 | $82.17 | $82.17 | $82.17 | $82.17 | $15.37 | 0 |
| 2015-12-31 | $87.20 | $87.20 | $82.01 | $82.17 | $15.37 | 2,527,630 |
| 2015-12-30 | $84.50 | $87.79 | $84.49 | $86.76 | $16.22 | 2,172,110 |
| 2015-12-29 | $85.16 | $86.54 | $84.00 | $84.49 | $15.80 | 2,400,470 |
| 2015-12-28 | $88.48 | $89.94 | $86.01 | $86.01 | $16.08 | 2,306,650 |
| 2015-12-25 | $89.60 | $89.85 | $87.00 | $87.83 | $16.42 | 2,229,980 |
| 2015-12-24 | $87.65 | $89.99 | $85.01 | $89.70 | $16.77 | 3,041,070 |
| 2015-12-23 | $92.10 | $92.10 | $87.69 | $87.80 | $16.42 | 3,673,960 |
| 2015-12-22 | $93.59 | $93.88 | $89.96 | $92.18 | $17.24 | 3,042,040 |
| 2015-12-21 | $94.73 | $94.73 | $90.20 | $91.88 | $17.18 | 3,088,570 |
| 2015-12-18 | $98.42 | $98.45 | $93.00 | $94.30 | $17.63 | 3,660,340 |
| 2015-12-17 | $94.85 | $99.00 | $94.85 | $98.42 | $18.40 | 3,610,070 |
| 2015-12-16 | $94.04 | $95.85 | $92.29 | $95.00 | $17.76 | 3,032,580 |
| 2015-12-15 | $92.48 | $96.48 | $92.00 | $94.04 | $17.58 | 3,099,430 |
| 2015-12-14 | $92.50 | $93.90 | $87.00 | $91.96 | $17.20 | 4,599,140 |
| 2015-12-11 | $97.00 | $100.26 | $94.50 | $94.57 | $17.68 | 3,976,670 |
| 2015-12-10 | $97.40 | $103.90 | $96.08 | $98.82 | $18.48 | 5,190,180 |
| 2015-12-09 | $99.51 | $105.90 | $97.00 | $99.00 | $18.51 | 5,865,030 |
| 2015-12-08 | $98.00 | $106.08 | $94.85 | $102.55 | $19.18 | 10,066,640 |
| 2015-12-07 | $90.47 | $99.00 | $90.12 | $99.00 | $18.51 | 8,884,580 |
| 2015-12-04 | $92.08 | $92.99 | $88.70 | $90.00 | $16.83 | 4,317,800 |
| 2015-12-03 | $86.39 | $95.00 | $85.50 | $93.23 | $17.43 | 5,446,130 |
| 2015-12-02 | $86.00 | $87.30 | $78.83 | $87.28 | $16.32 | 4,897,630 |
| 2015-12-01 | $84.00 | $88.50 | $83.00 | $86.83 | $16.24 | 4,283,730 |
| 2015-11-30 | $85.00 | $86.89 | $78.00 | $84.99 | $15.89 | 4,829,400 |
| 2015-11-27 | $87.85 | $94.98 | $84.50 | $86.00 | $16.08 | 6,977,010 |
| 2015-11-26 | $97.00 | $97.47 | $89.01 | $89.62 | $16.76 | 5,816,060 |
| 2015-11-25 | $85.00 | $93.39 | $84.18 | $93.39 | $17.46 | 5,852,600 |
| 2015-11-24 | $83.00 | $85.00 | $80.42 | $84.90 | $15.88 | 3,646,760 |
| 2015-11-23 | $84.85 | $86.90 | $83.08 | $83.31 | $15.58 | 3,353,070 |
| 2015-11-20 | $84.89 | $86.75 | $83.21 | $85.02 | $15.90 | 3,946,320 |
| 2015-11-19 | $83.55 | $85.85 | $82.00 | $85.24 | $15.94 | 3,953,360 |
| 2015-11-18 | $88.50 | $90.30 | $81.26 | $82.31 | $15.39 | 4,510,360 |
| 2015-11-17 | $94.00 | $94.98 | $88.20 | $88.60 | $16.57 | 5,439,330 |
| 2015-11-16 | $87.00 | $92.50 | $86.06 | $92.30 | $17.26 | 4,375,080 |
| 2015-11-13 | $88.90 | $93.50 | $88.90 | $89.95 | $16.82 | 5,491,280 |
| 2015-11-12 | $92.07 | $95.30 | $89.40 | $91.29 | $17.07 | 5,203,680 |
| 2015-11-11 | $91.99 | $92.10 | $88.77 | $91.50 | $17.11 | 5,746,000 |
| 2015-11-10 | $94.70 | $97.98 | $91.42 | $92.16 | $17.23 | 5,911,650 |
| 2015-11-09 | $90.00 | $98.50 | $88.00 | $96.15 | $17.98 | 7,011,940 |
| 2015-11-06 | $86.24 | $94.47 | $86.24 | $91.90 | $17.18 | 7,382,200 |
| 2015-11-05 | $86.98 | $90.61 | $85.00 | $87.13 | $16.29 | 6,933,980 |
| 2015-11-04 | $78.50 | $85.79 | $78.50 | $85.79 | $16.04 | 5,727,340 |
| 2015-11-03 | $78.00 | $79.80 | $76.50 | $77.99 | $14.58 | 3,031,360 |
| 2015-11-02 | $76.60 | $82.38 | $75.06 | $77.36 | $14.47 | 3,612,920 |
| 2015-10-30 | $79.90 | $84.50 | $77.01 | $79.82 | $14.93 | 4,626,570 |
| 2015-10-29 | $80.50 | $83.50 | $77.00 | $81.09 | $15.16 | 4,505,160 |
| 2015-10-28 | $84.08 | $87.60 | $78.50 | $80.00 | $14.96 | 5,479,670 |
| 2015-10-27 | $79.50 | $89.00 | $77.00 | $85.70 | $16.03 | 6,278,800 |
| 2015-10-26 | $86.80 | $87.00 | $79.00 | $83.37 | $15.59 | 7,607,120 |
| 2015-10-23 | $87.30 | $89.99 | $84.45 | $87.11 | $16.29 | 8,405,010 |
| 2015-10-22 | $79.41 | $86.19 | $79.33 | $86.19 | $16.12 | 10,330,860 |
| 2015-10-21 | $84.50 | $90.97 | $78.00 | $78.35 | $14.65 | 13,113,740 |
| 2015-10-20 | $74.58 | $82.70 | $74.11 | $82.70 | $15.46 | 6,788,180 |
| 2015-10-19 | $77.40 | $79.98 | $73.38 | $75.18 | $14.06 | 7,112,530 |
| 2015-10-16 | $71.90 | $78.89 | $70.05 | $77.25 | $14.45 | 9,897,630 |
| 2015-10-15 | $64.43 | $72.05 | $64.27 | $72.05 | $13.47 | 8,766,370 |
| 2015-10-14 | $67.00 | $67.95 | $64.60 | $65.50 | $12.25 | 6,542,100 |
| 2015-10-13 | $64.56 | $70.30 | $64.00 | $68.16 | $12.75 | 9,371,470 |
| 2015-10-12 | $60.52 | $65.98 | $59.41 | $65.61 | $12.27 | 11,267,390 |
| 2015-10-09 | $60.00 | $60.48 | $58.02 | $59.98 | $11.22 | 6,987,790 |
| 2015-10-08 | $57.00 | $59.59 | $56.20 | $59.59 | $11.14 | 4,100,960 |
| 2015-10-07 | $54.17 | $54.17 | $54.17 | $54.17 | $10.13 | 0 |
| 2015-10-06 | $54.17 | $54.17 | $54.17 | $54.17 | $10.13 | 0 |
| 2015-10-05 | $54.17 | $54.17 | $54.17 | $54.17 | $10.13 | 0 |
| 2015-10-02 | $54.17 | $54.17 | $54.17 | $54.17 | $10.13 | 0 |
| 2015-10-01 | $54.17 | $54.17 | $54.17 | $54.17 | $10.13 | 0 |
| 2015-09-30 | $56.00 | $56.60 | $53.50 | $54.17 | $10.13 | 3,807,840 |
| 2015-09-29 | $56.80 | $57.30 | $54.05 | $55.59 | $10.40 | 5,210,390 |
| 2015-09-28 | $53.08 | $58.50 | $53.08 | $57.81 | $10.81 | 5,158,930 |
| 2015-09-25 | $57.00 | $59.25 | $52.71 | $53.49 | $10.00 | 5,679,830 |
| 2015-09-24 | $58.80 | $61.20 | $57.18 | $58.51 | $10.94 | 7,491,930 |
| 2015-09-23 | $53.98 | $60.00 | $53.90 | $57.50 | $10.75 | 8,149,390 |
| 2015-09-22 | $56.93 | $58.58 | $53.32 | $55.87 | $10.45 | 10,258,390 |
| 2015-09-21 | $48.95 | $55.03 | $48.31 | $55.03 | $10.29 | 6,697,680 |
| 2015-09-18 | $49.00 | $51.00 | $47.00 | $50.03 | $9.36 | 4,769,190 |
| 2015-09-17 | $50.00 | $53.88 | $48.01 | $48.52 | $9.07 | 7,051,640 |
| 2015-09-16 | $45.18 | $49.51 | $44.50 | $49.51 | $9.26 | 6,438,910 |
| 2015-09-15 | $45.90 | $47.65 | $45.01 | $45.01 | $8.42 | 4,648,850 |
| 2015-09-14 | $55.01 | $55.95 | $50.01 | $50.01 | $9.35 | 3,666,430 |
| 2015-09-11 | $53.50 | $57.10 | $53.50 | $55.57 | $10.39 | 4,906,300 |
| 2015-09-10 | $55.01 | $56.50 | $53.80 | $54.05 | $10.11 | 4,939,700 |
| 2015-09-09 | $54.50 | $59.00 | $53.68 | $56.80 | $10.62 | 11,316,160 |
| 2015-09-08 | $48.00 | $54.77 | $46.01 | $54.77 | $10.24 | 8,719,160 |
| 2015-09-07 | $47.19 | $50.83 | $47.01 | $49.79 | $9.31 | 10,855,170 |
| 2015-09-04 | $46.21 | $46.21 | $46.21 | $46.21 | $8.64 | 0 |
| 2015-09-03 | $46.21 | $46.21 | $46.21 | $46.21 | $8.64 | 0 |
| 2015-09-02 | $41.00 | $48.29 | $40.02 | $46.21 | $8.64 | 9,826,530 |
| 2015-09-01 | $47.01 | $47.48 | $43.90 | $43.90 | $8.21 | 4,401,480 |
| 2015-08-31 | $53.00 | $53.00 | $48.78 | $48.78 | $9.12 | 5,262,240 |
| 2015-08-28 | $50.66 | $54.22 | $49.00 | $54.20 | $10.14 | 9,049,680 |
| 2015-08-27 | $47.70 | $50.07 | $46.52 | $50.07 | $9.36 | 8,001,580 |
| 2015-08-26 | $48.50 | $51.85 | $45.31 | $45.52 | $8.51 | 6,373,480 |
| 2015-08-25 | $50.98 | $52.50 | $49.41 | $49.41 | $9.24 | 4,061,580 |
| 2015-08-24 | $58.55 | $61.00 | $54.90 | $54.90 | $10.27 | 3,247,440 |
| 2015-08-21 | $66.00 | $67.88 | $60.82 | $61.00 | $11.41 | 4,936,460 |
| 2015-08-20 | $70.04 | $72.71 | $67.00 | $67.54 | $12.63 | 5,615,740 |
| 2015-08-19 | $66.53 | $75.00 | $64.80 | $73.25 | $13.70 | 7,415,630 |
| 2015-08-18 | $79.13 | $82.06 | $71.60 | $71.60 | $13.39 | 6,446,100 |
| 2015-08-17 | $81.00 | $81.45 | $78.08 | $79.55 | $14.88 | 5,631,820 |
| 2015-08-14 | $83.02 | $88.88 | $81.50 | $82.82 | $15.49 | 9,723,320 |
| 2015-08-13 | $77.30 | $82.56 | $76.80 | $82.56 | $15.44 | 6,836,950 |
| 2015-08-12 | $81.00 | $83.10 | $78.33 | $78.49 | $14.68 | 6,559,410 |
| 2015-08-11 | $80.00 | $88.20 | $79.55 | $82.88 | $15.50 | 11,450,170 |
| 2015-08-10 | $80.97 | $83.47 | $76.22 | $81.90 | $15.31 | 11,826,210 |
| 2015-08-07 | $71.00 | $75.94 | $70.40 | $75.94 | $14.20 | 5,278,810 |
| 2015-08-06 | $70.20 | $73.00 | $68.90 | $69.04 | $12.91 | 7,562,260 |
Shenzhen Ysstech InfoTech Company Ltd (300377) News Headlines
Recent Shenzhen Ysstech InfoTech Company Ltd (300377) News
Similar Companies to Shenzhen Ysstech InfoTech Company Ltd (300377) 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 | -- | -- | -- |