Global Infotech Company Ltd (300465) Exchange: SHE
Data as of July 17, 2025
$17.06 ($-0.66) -3.72%
Global Infotech Company Ltd - Daily Information
Click for more stock information on Global Infotech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.36 |
| Previous Close | $17.06 |
| High | $17.54 |
| Low | $16.81 |
| Adjusted Open | $17.36 |
| Previous Adjusted Close | $17.06 |
| Adjusted High | $17.54 |
| Adjusted Low | $16.81 |
About Global Infotech Company Ltd (300465)
Invest in Global Infotech Company Ltd (300465)
Historical Stock Data for Global Infotech Company Ltd (300465)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.36 | $17.54 | $16.81 | $17.06 | $17.06 | 64,313,320 |
| 2025-07-08 | $16.68 | $18.88 | $16.68 | $17.72 | $17.72 | 115,112,130 |
| 2025-07-07 | $16.00 | $16.59 | $15.90 | $16.39 | $16.39 | 36,847,540 |
| 2025-07-04 | $15.60 | $16.30 | $15.46 | $16.00 | $16.00 | 38,295,250 |
| 2025-07-03 | $15.47 | $15.68 | $15.43 | $15.60 | $15.60 | 17,421,720 |
| 2025-07-02 | $15.71 | $15.78 | $15.41 | $15.52 | $15.52 | 18,537,800 |
| 2025-07-01 | $16.37 | $16.46 | $15.57 | $15.78 | $15.78 | 39,885,750 |
| 2025-06-30 | $16.26 | $16.80 | $16.12 | $16.53 | $16.53 | 39,363,080 |
| 2025-06-27 | $16.99 | $17.46 | $16.27 | $16.34 | $16.34 | 63,322,980 |
| 2025-06-26 | $16.56 | $17.87 | $16.25 | $17.32 | $17.32 | 88,176,900 |
| 2025-06-25 | $15.89 | $17.36 | $15.74 | $16.82 | $16.82 | 89,427,500 |
| 2025-06-24 | $15.80 | $16.38 | $15.66 | $16.16 | $16.16 | 63,256,910 |
| 2025-06-23 | $15.13 | $16.20 | $15.07 | $16.10 | $16.10 | 67,784,600 |
| 2025-06-20 | $14.50 | $16.21 | $13.90 | $15.47 | $15.47 | 60,346,720 |
| 2025-06-19 | $15.51 | $15.54 | $14.55 | $14.60 | $14.60 | 32,659,620 |
| 2025-06-18 | $15.20 | $15.75 | $15.10 | $15.39 | $15.39 | 42,354,020 |
| 2025-06-17 | $15.03 | $15.63 | $14.88 | $15.37 | $15.37 | 53,552,690 |
| 2025-06-13 | $14.83 | $14.88 | $14.12 | $14.15 | $14.15 | 26,718,720 |
| 2025-06-12 | $14.31 | $14.87 | $14.28 | $14.69 | $14.69 | 26,945,140 |
| 2025-06-11 | $14.15 | $14.65 | $14.05 | $14.43 | $14.43 | 25,736,780 |
| 2025-06-10 | $14.50 | $14.50 | $13.87 | $14.11 | $14.11 | 16,174,900 |
| 2025-06-09 | $14.26 | $14.52 | $14.11 | $14.45 | $14.45 | 17,016,700 |
| 2025-06-06 | $14.37 | $14.60 | $14.15 | $14.16 | $14.16 | 15,430,300 |
| 2025-06-05 | $14.13 | $14.52 | $14.07 | $14.45 | $14.45 | 22,523,620 |
| 2025-06-04 | $14.03 | $14.24 | $13.97 | $14.14 | $14.14 | 15,320,800 |
| 2025-06-03 | $14.37 | $14.73 | $14.14 | $14.17 | $14.17 | 23,329,420 |
| 2025-05-30 | $14.40 | $14.80 | $14.09 | $14.13 | $14.13 | 28,173,120 |
| 2025-05-29 | $13.25 | $14.60 | $13.25 | $14.57 | $14.57 | 39,030,940 |
| 2025-05-28 | $13.30 | $13.54 | $13.16 | $13.38 | $13.38 | 9,878,950 |
| 2025-05-27 | $13.32 | $13.38 | $13.21 | $13.30 | $13.30 | 5,740,200 |
| 2025-05-26 | $13.14 | $13.39 | $13.11 | $13.35 | $13.35 | 8,961,400 |
| 2025-05-23 | $13.50 | $13.63 | $13.13 | $13.14 | $13.14 | 11,892,250 |
| 2025-05-22 | $13.41 | $13.70 | $13.41 | $13.48 | $13.48 | 8,791,940 |
| 2025-05-21 | $13.59 | $13.76 | $13.53 | $13.58 | $13.58 | 11,257,390 |
| 2025-05-20 | $14.01 | $14.03 | $13.40 | $13.66 | $13.66 | 28,764,710 |
| 2025-05-19 | $14.38 | $14.59 | $14.25 | $14.50 | $14.50 | 7,850,200 |
| 2025-05-16 | $14.38 | $14.56 | $14.21 | $14.38 | $14.38 | 9,809,850 |
| 2025-05-15 | $15.07 | $15.07 | $14.55 | $14.56 | $14.56 | 19,539,900 |
| 2025-05-14 | $14.78 | $15.38 | $14.51 | $15.22 | $15.22 | 29,569,810 |
| 2025-05-13 | $15.09 | $15.16 | $14.66 | $14.68 | $14.68 | 16,112,000 |
| 2025-05-12 | $14.85 | $14.97 | $14.52 | $14.93 | $14.93 | 18,102,680 |
| 2025-05-09 | $15.00 | $15.00 | $14.48 | $14.48 | $14.48 | 18,008,600 |
| 2025-05-08 | $14.89 | $15.00 | $14.69 | $14.98 | $14.98 | 23,977,900 |
| 2025-05-07 | $15.43 | $16.14 | $14.81 | $14.96 | $14.96 | 42,846,140 |
| 2025-05-06 | $14.18 | $14.81 | $14.08 | $14.81 | $14.81 | 26,320,220 |
| 2025-04-30 | $13.96 | $14.22 | $13.90 | $13.93 | $13.93 | 18,349,130 |
| 2025-04-29 | $13.91 | $14.09 | $13.69 | $13.90 | $13.90 | 13,841,100 |
| 2025-04-28 | $14.26 | $14.54 | $13.96 | $14.01 | $14.01 | 18,834,500 |
| 2025-04-25 | $14.98 | $15.28 | $14.16 | $14.34 | $14.34 | 40,002,370 |
| 2025-04-24 | $16.05 | $16.22 | $15.27 | $15.38 | $15.38 | 33,964,100 |
| 2025-04-23 | $16.10 | $16.93 | $15.86 | $16.18 | $16.18 | 57,124,370 |
| 2025-04-22 | $15.30 | $17.18 | $15.22 | $16.35 | $16.35 | 68,354,490 |
| 2025-04-21 | $14.05 | $14.98 | $13.89 | $14.79 | $14.79 | 31,184,860 |
| 2025-04-18 | $13.82 | $14.66 | $13.82 | $14.15 | $14.15 | 21,938,800 |
| 2025-04-17 | $14.02 | $14.25 | $13.91 | $13.91 | $13.91 | 11,926,500 |
| 2025-04-16 | $14.20 | $14.39 | $13.71 | $14.22 | $14.22 | 19,286,200 |
| 2025-04-15 | $14.46 | $14.63 | $14.21 | $14.28 | $14.28 | 14,450,100 |
| 2025-04-14 | $14.35 | $14.95 | $14.35 | $14.55 | $14.55 | 24,600,700 |
| 2025-04-11 | $14.06 | $15.16 | $14.06 | $14.16 | $14.16 | 29,075,800 |
| 2025-04-10 | $13.75 | $14.65 | $13.75 | $14.19 | $14.19 | 31,677,050 |
| 2025-04-09 | $12.56 | $13.68 | $11.72 | $13.53 | $13.53 | 35,351,240 |
| 2025-04-08 | $12.20 | $12.89 | $12.08 | $12.71 | $12.71 | 32,336,870 |
| 2025-04-07 | $13.49 | $14.00 | $11.77 | $11.77 | $11.77 | 28,240,420 |
| 2025-04-03 | $14.47 | $14.98 | $14.46 | $14.71 | $14.71 | 12,457,600 |
| 2025-04-02 | $14.40 | $14.81 | $14.26 | $14.64 | $14.64 | 18,421,000 |
| 2025-04-01 | $15.36 | $15.52 | $15.03 | $15.17 | $15.17 | 11,545,200 |
| 2025-03-31 | $15.50 | $15.50 | $14.88 | $15.37 | $15.37 | 14,821,700 |
| 2025-03-28 | $15.84 | $15.89 | $15.60 | $15.62 | $15.62 | 9,127,700 |
| 2025-03-27 | $15.46 | $16.06 | $15.43 | $15.74 | $15.74 | 13,604,510 |
| 2025-03-26 | $15.65 | $15.85 | $15.56 | $15.65 | $15.65 | 10,466,800 |
| 2025-03-25 | $15.83 | $15.83 | $15.37 | $15.40 | $15.40 | 12,265,240 |
| 2025-03-24 | $16.40 | $16.50 | $15.35 | $15.89 | $15.89 | 23,483,520 |
| 2025-03-21 | $16.73 | $16.98 | $16.35 | $16.45 | $16.45 | 14,407,500 |
| 2025-03-20 | $16.96 | $17.24 | $16.84 | $16.86 | $16.86 | 13,906,520 |
| 2025-03-19 | $17.12 | $17.25 | $16.90 | $17.02 | $17.02 | 14,493,000 |
| 2025-03-18 | $17.30 | $17.39 | $17.04 | $17.20 | $17.20 | 15,127,400 |
| 2025-03-17 | $17.13 | $17.29 | $17.03 | $17.14 | $17.14 | 18,369,900 |
| 2025-03-14 | $16.38 | $17.90 | $16.32 | $17.30 | $17.30 | 37,943,460 |
| 2025-03-13 | $16.92 | $16.95 | $16.25 | $16.41 | $16.41 | 19,359,960 |
| 2025-03-12 | $17.00 | $17.26 | $16.89 | $16.92 | $16.92 | 19,318,560 |
| 2025-03-11 | $16.55 | $16.87 | $16.50 | $16.78 | $16.78 | 19,609,260 |
| 2025-03-10 | $17.38 | $17.48 | $16.98 | $17.11 | $17.11 | 18,463,800 |
| 2025-03-07 | $17.90 | $17.95 | $17.16 | $17.42 | $17.42 | 30,970,950 |
| 2025-03-06 | $17.46 | $18.27 | $17.42 | $18.08 | $18.08 | 41,118,310 |
| 2025-03-05 | $17.55 | $17.81 | $16.85 | $17.41 | $17.41 | 31,882,940 |
| 2025-03-04 | $17.21 | $17.73 | $17.13 | $17.72 | $17.72 | 18,771,520 |
| 2025-03-03 | $17.84 | $18.06 | $17.20 | $17.58 | $17.58 | 24,567,660 |
| 2025-02-28 | $18.20 | $18.77 | $17.49 | $17.68 | $17.68 | 33,442,100 |
| 2025-02-27 | $19.22 | $19.58 | $18.32 | $18.74 | $18.74 | 43,207,200 |
| 2025-02-26 | $19.44 | $19.70 | $18.91 | $19.41 | $19.41 | 42,948,300 |
| 2025-02-25 | $19.01 | $19.44 | $18.76 | $18.95 | $18.95 | 43,504,320 |
| 2025-02-24 | $19.90 | $20.15 | $19.25 | $19.55 | $19.55 | 55,782,620 |
| 2025-02-20 | $18.76 | $21.62 | $18.76 | $20.04 | $20.04 | 96,903,980 |
| 2025-02-19 | $17.93 | $18.75 | $17.61 | $18.54 | $18.54 | 47,249,420 |
| 2025-02-18 | $19.03 | $19.37 | $17.83 | $17.87 | $17.87 | 62,721,420 |
| 2025-02-17 | $18.50 | $20.50 | $18.50 | $19.59 | $19.59 | 93,704,920 |
| 2025-02-14 | $18.61 | $18.68 | $18.04 | $18.31 | $18.31 | 44,741,860 |
| 2025-02-13 | $18.75 | $19.80 | $17.88 | $19.09 | $19.09 | 67,392,440 |
| 2025-02-12 | $18.65 | $18.95 | $18.51 | $18.87 | $18.87 | 39,064,100 |
| 2025-02-11 | $19.01 | $19.18 | $18.51 | $18.64 | $18.64 | 42,977,800 |
| 2025-02-10 | $19.10 | $19.40 | $18.80 | $19.24 | $19.24 | 55,560,600 |
| 2025-02-07 | $18.55 | $19.72 | $18.43 | $19.18 | $19.18 | 80,172,840 |
| 2025-02-06 | $17.93 | $18.94 | $17.52 | $18.87 | $18.87 | 70,724,040 |
| 2025-02-05 | $17.77 | $19.02 | $17.51 | $18.26 | $18.26 | 66,889,200 |
| 2025-01-27 | $19.01 | $19.32 | $17.67 | $17.67 | $17.67 | 78,097,980 |
| 2025-01-24 | $17.51 | $20.50 | $17.51 | $19.81 | $19.81 | 125,394,640 |
| 2025-01-23 | $18.03 | $18.80 | $17.35 | $17.44 | $17.44 | 86,034,640 |
| 2025-01-22 | $16.18 | $18.90 | $16.18 | $17.65 | $17.65 | 96,010,250 |
| 2025-01-21 | $16.78 | $16.98 | $16.02 | $16.52 | $16.52 | 46,309,540 |
| 2025-01-20 | $16.49 | $17.06 | $16.02 | $16.65 | $16.65 | 56,469,000 |
| 2025-01-17 | $15.97 | $16.29 | $15.79 | $15.92 | $15.92 | 34,113,700 |
| 2025-01-16 | $16.52 | $16.88 | $15.82 | $16.12 | $16.12 | 43,750,200 |
| 2025-01-15 | $16.33 | $16.63 | $16.03 | $16.12 | $16.12 | 43,524,160 |
| 2025-01-14 | $15.36 | $16.50 | $15.20 | $16.49 | $16.49 | 60,568,400 |
| 2025-01-13 | $14.35 | $15.28 | $14.14 | $15.20 | $15.20 | 38,982,220 |
| 2025-01-09 | $15.75 | $16.36 | $15.75 | $15.98 | $15.98 | 45,826,260 |
| 2025-01-08 | $15.86 | $16.45 | $15.35 | $15.94 | $15.94 | 60,284,790 |
| 2025-01-07 | $15.25 | $16.08 | $15.14 | $16.06 | $16.06 | 50,012,450 |
| 2025-01-06 | $15.93 | $16.24 | $14.84 | $15.07 | $15.07 | 52,568,160 |
| 2025-01-03 | $18.12 | $18.22 | $16.09 | $16.21 | $16.21 | 66,177,080 |
| 2025-01-02 | $17.82 | $18.88 | $16.90 | $18.10 | $18.10 | 64,417,800 |
| 2024-12-31 | $19.89 | $20.50 | $18.10 | $18.36 | $18.36 | 79,222,890 |
| 2024-12-30 | $18.36 | $20.65 | $18.20 | $20.14 | $20.14 | 98,244,990 |
| 2024-12-27 | $17.92 | $19.68 | $17.92 | $18.89 | $18.89 | 88,260,490 |
| 2024-12-26 | $18.13 | $18.68 | $17.86 | $18.39 | $18.39 | 61,155,730 |
| 2024-12-25 | $18.50 | $18.78 | $17.27 | $18.32 | $18.32 | 76,314,200 |
| 2024-12-24 | $19.90 | $20.53 | $18.29 | $18.98 | $18.98 | 93,044,080 |
| 2024-12-23 | $21.38 | $21.59 | $19.56 | $19.78 | $19.78 | 98,223,880 |
| 2024-12-20 | $21.52 | $22.80 | $20.95 | $21.86 | $21.86 | 129,156,340 |
| 2024-12-19 | $21.80 | $23.27 | $20.82 | $21.14 | $21.14 | 138,018,840 |
| 2024-12-18 | $19.11 | $23.38 | $19.11 | $22.55 | $22.55 | 172,191,080 |
| 2024-12-17 | $17.22 | $20.87 | $16.95 | $19.48 | $19.48 | 134,985,330 |
| 2024-12-16 | $18.61 | $19.00 | $17.20 | $17.57 | $17.57 | 99,119,460 |
| 2024-12-13 | $19.67 | $20.90 | $19.02 | $19.48 | $19.48 | 166,644,320 |
| 2024-12-12 | $15.50 | $18.82 | $15.49 | $18.82 | $18.82 | 100,798,970 |
| 2024-12-11 | $15.65 | $16.05 | $15.37 | $15.68 | $15.68 | 34,743,620 |
| 2024-12-10 | $17.29 | $17.36 | $15.85 | $15.88 | $15.88 | 54,823,750 |
| 2024-12-09 | $16.10 | $16.65 | $16.01 | $16.32 | $16.32 | 28,774,900 |
| 2024-12-06 | $16.33 | $16.88 | $15.81 | $16.49 | $16.49 | 53,396,800 |
| 2024-12-05 | $15.91 | $17.35 | $15.91 | $16.76 | $16.76 | 58,403,560 |
| 2024-12-04 | $16.01 | $16.57 | $15.71 | $15.95 | $15.95 | 43,559,310 |
| 2024-12-03 | $16.58 | $16.75 | $16.10 | $16.40 | $16.40 | 48,540,760 |
| 2024-12-02 | $15.81 | $16.98 | $15.52 | $16.80 | $16.80 | 67,647,150 |
| 2024-11-29 | $14.76 | $17.50 | $14.65 | $16.52 | $16.52 | 86,589,040 |
| 2024-11-28 | $14.50 | $15.34 | $14.32 | $14.89 | $14.89 | 49,154,620 |
| 2024-11-27 | $13.75 | $14.25 | $13.25 | $14.23 | $14.23 | 26,650,150 |
| 2024-11-26 | $14.08 | $14.33 | $13.81 | $13.84 | $13.84 | 18,549,500 |
| 2024-11-25 | $14.50 | $14.63 | $13.70 | $14.17 | $14.17 | 30,279,910 |
| 2024-11-22 | $15.15 | $15.62 | $14.46 | $14.48 | $14.48 | 41,841,700 |
| 2024-11-21 | $15.26 | $15.49 | $14.86 | $15.22 | $15.22 | 38,387,150 |
| 2024-11-20 | $14.46 | $15.76 | $14.35 | $15.41 | $15.41 | 49,859,720 |
| 2024-11-19 | $13.99 | $14.63 | $13.75 | $14.59 | $14.59 | 38,029,350 |
| 2024-11-18 | $14.90 | $15.18 | $13.60 | $13.73 | $13.73 | 42,415,170 |
| 2024-11-15 | $15.81 | $16.28 | $15.00 | $15.03 | $15.03 | 48,097,620 |
| 2024-11-14 | $16.12 | $16.88 | $15.86 | $15.89 | $15.89 | 45,502,880 |
| 2024-11-13 | $16.20 | $16.57 | $15.75 | $16.35 | $16.35 | 51,931,080 |
| 2024-11-12 | $17.51 | $17.99 | $16.30 | $16.62 | $16.62 | 83,594,620 |
| 2024-11-11 | $18.23 | $19.50 | $17.50 | $17.73 | $17.73 | 121,105,590 |
| 2024-11-08 | $17.69 | $19.66 | $17.50 | $18.14 | $18.14 | 143,465,960 |
| 2024-11-07 | $13.34 | $16.50 | $13.34 | $16.50 | $16.50 | 92,593,970 |
| 2024-11-06 | $13.80 | $14.40 | $13.53 | $13.75 | $13.75 | 58,473,030 |
| 2024-11-05 | $12.53 | $13.98 | $12.50 | $13.80 | $13.80 | 57,393,320 |
| 2024-11-04 | $12.00 | $12.54 | $11.91 | $12.52 | $12.52 | 23,918,200 |
| 2024-11-01 | $13.20 | $13.40 | $12.20 | $12.22 | $12.22 | 38,414,880 |
| 2024-10-31 | $12.45 | $13.39 | $12.28 | $13.09 | $13.09 | 45,064,250 |
| 2024-10-30 | $12.80 | $12.88 | $12.20 | $12.48 | $12.48 | 36,305,640 |
| 2024-10-29 | $13.00 | $13.43 | $12.90 | $12.92 | $12.92 | 33,672,220 |
| 2024-10-28 | $12.72 | $13.14 | $12.60 | $13.12 | $13.12 | 31,047,810 |
| 2024-10-25 | $12.76 | $13.01 | $12.66 | $12.82 | $12.82 | 31,468,930 |
| 2024-10-24 | $12.70 | $12.89 | $12.51 | $12.75 | $12.75 | 27,039,500 |
| 2024-10-23 | $13.50 | $14.00 | $12.70 | $12.91 | $12.91 | 62,206,650 |
| 2024-10-22 | $15.11 | $15.23 | $13.41 | $13.59 | $13.59 | 83,687,260 |
| 2024-10-21 | $14.20 | $15.92 | $13.95 | $15.79 | $15.79 | 104,986,130 |
| 2024-10-18 | $13.73 | $15.00 | $13.63 | $14.40 | $14.40 | 94,921,070 |
| 2024-10-17 | $13.60 | $14.50 | $13.21 | $13.54 | $13.54 | 79,901,600 |
| 2024-10-16 | $12.12 | $13.62 | $12.00 | $13.39 | $13.39 | 66,789,700 |
| 2024-10-15 | $12.51 | $14.78 | $12.32 | $12.82 | $12.82 | 89,389,740 |
| 2024-10-14 | $12.74 | $13.29 | $11.51 | $13.26 | $13.26 | 77,180,340 |
| 2024-10-11 | $11.50 | $13.00 | $11.44 | $12.49 | $12.49 | 66,516,810 |
| 2024-10-10 | $12.85 | $13.25 | $11.17 | $11.93 | $11.93 | 58,479,250 |
| 2024-10-09 | $12.52 | $15.06 | $12.24 | $12.91 | $12.91 | 94,094,480 |
| 2024-10-08 | $13.38 | $13.38 | $12.00 | $13.38 | $13.38 | 79,980,490 |
| 2024-09-30 | $9.95 | $11.15 | $9.58 | $11.15 | $11.15 | 78,525,930 |
| 2024-09-27 | $8.89 | $9.53 | $8.76 | $9.29 | $9.29 | 54,554,990 |
| 2024-09-26 | $8.38 | $8.68 | $8.30 | $8.66 | $8.66 | 39,672,580 |
| 2024-09-25 | $8.24 | $9.10 | $8.24 | $8.60 | $8.60 | 55,427,080 |
| 2024-09-24 | $7.69 | $8.17 | $7.64 | $8.12 | $8.12 | 32,794,700 |
| 2024-09-23 | $7.68 | $7.78 | $7.54 | $7.68 | $7.68 | 12,855,800 |
| 2024-09-20 | $7.56 | $7.72 | $7.53 | $7.64 | $7.64 | 15,983,200 |
| 2024-09-19 | $7.26 | $7.58 | $7.19 | $7.51 | $7.51 | 17,658,000 |
| 2024-09-18 | $7.31 | $7.38 | $6.99 | $7.19 | $7.19 | 12,594,860 |
| 2024-09-13 | $7.54 | $7.58 | $7.28 | $7.34 | $7.34 | 14,025,900 |
| 2024-09-12 | $7.33 | $7.65 | $7.33 | $7.61 | $7.61 | 20,625,900 |
| 2024-09-11 | $7.41 | $7.50 | $7.27 | $7.33 | $7.33 | 8,965,600 |
| 2024-09-10 | $7.40 | $7.51 | $7.11 | $7.44 | $7.44 | 14,795,400 |
| 2024-09-09 | $7.36 | $7.45 | $7.18 | $7.35 | $7.35 | 18,286,980 |
| 2024-09-06 | $7.71 | $7.91 | $7.47 | $7.47 | $7.47 | 31,383,300 |
| 2024-09-05 | $7.70 | $8.10 | $7.70 | $7.73 | $7.73 | 40,558,200 |
| 2024-09-04 | $7.64 | $7.71 | $7.34 | $7.40 | $7.40 | 22,169,760 |
| 2024-09-03 | $7.79 | $8.17 | $7.60 | $7.71 | $7.71 | 29,034,680 |
| 2024-09-02 | $7.76 | $7.79 | $7.50 | $7.53 | $7.53 | 21,691,100 |
| 2024-08-30 | $7.40 | $8.04 | $7.38 | $7.78 | $7.78 | 39,940,500 |
| 2024-08-29 | $7.54 | $7.57 | $7.36 | $7.45 | $7.45 | 18,700,330 |
| 2024-08-28 | $7.52 | $7.63 | $7.35 | $7.60 | $7.60 | 22,952,310 |
| 2024-08-27 | $7.35 | $7.72 | $7.16 | $7.67 | $7.67 | 33,911,440 |
| 2024-08-26 | $7.43 | $7.45 | $7.22 | $7.40 | $7.40 | 18,987,230 |
| 2024-08-23 | $7.21 | $7.63 | $7.20 | $7.50 | $7.50 | 30,629,960 |
| 2024-08-22 | $7.73 | $7.74 | $7.29 | $7.30 | $7.30 | 28,418,230 |
| 2024-08-21 | $7.71 | $7.87 | $7.60 | $7.77 | $7.77 | 34,615,990 |
| 2024-08-20 | $7.71 | $7.95 | $7.40 | $7.78 | $7.78 | 62,342,300 |
| 2024-08-19 | $7.03 | $8.24 | $7.01 | $8.24 | $8.24 | 70,447,900 |
| 2024-08-16 | $6.83 | $6.95 | $6.78 | $6.87 | $6.87 | 5,707,300 |
| 2024-08-15 | $6.64 | $6.85 | $6.55 | $6.83 | $6.83 | 6,974,940 |
| 2024-08-14 | $6.63 | $6.71 | $6.62 | $6.64 | $6.64 | 3,324,500 |
| 2024-08-13 | $6.55 | $6.65 | $6.49 | $6.64 | $6.64 | 3,386,500 |
| 2024-08-12 | $6.60 | $6.68 | $6.51 | $6.53 | $6.53 | 3,610,100 |
| 2024-08-09 | $6.72 | $6.79 | $6.64 | $6.65 | $6.65 | 3,300,500 |
| 2024-08-08 | $6.79 | $6.80 | $6.58 | $6.69 | $6.69 | 5,240,000 |
| 2024-08-07 | $6.82 | $6.91 | $6.80 | $6.81 | $6.81 | 3,836,820 |
| 2024-08-06 | $6.76 | $6.95 | $6.75 | $6.83 | $6.83 | 3,991,000 |
| 2024-08-05 | $6.90 | $7.04 | $6.73 | $6.73 | $6.73 | 6,902,580 |
| 2024-08-02 | $7.10 | $7.20 | $6.98 | $6.99 | $6.99 | 7,334,300 |
| 2024-08-01 | $7.17 | $7.28 | $7.12 | $7.18 | $7.18 | 9,938,860 |
| 2024-07-31 | $6.91 | $7.34 | $6.89 | $7.25 | $7.25 | 15,243,160 |
| 2024-07-30 | $6.92 | $7.02 | $6.87 | $6.93 | $6.93 | 8,776,220 |
| 2024-07-29 | $6.82 | $7.05 | $6.78 | $6.95 | $6.95 | 10,249,500 |
| 2024-07-26 | $6.59 | $6.85 | $6.55 | $6.78 | $6.78 | 8,355,050 |
| 2024-07-25 | $6.58 | $6.83 | $6.56 | $6.70 | $6.70 | 10,674,750 |
| 2024-07-24 | $6.70 | $6.72 | $6.51 | $6.51 | $6.51 | 4,941,300 |
| 2024-07-23 | $6.83 | $6.86 | $6.66 | $6.70 | $6.70 | 5,642,120 |
| 2024-07-22 | $6.65 | $6.81 | $6.65 | $6.80 | $6.80 | 6,449,700 |
| 2024-07-19 | $6.50 | $6.66 | $6.47 | $6.60 | $6.60 | 4,325,300 |
| 2024-07-18 | $6.59 | $6.59 | $6.38 | $6.53 | $6.53 | 6,115,400 |
| 2024-07-17 | $6.75 | $6.81 | $6.60 | $6.62 | $6.62 | 4,927,000 |
| 2024-07-16 | $6.74 | $6.84 | $6.70 | $6.79 | $6.79 | 4,288,050 |
| 2024-07-15 | $6.94 | $6.95 | $6.73 | $6.78 | $6.78 | 6,369,300 |
| 2024-07-12 | $7.06 | $7.14 | $6.94 | $6.95 | $6.95 | 7,995,790 |
| 2024-07-11 | $6.99 | $7.14 | $6.91 | $7.06 | $7.06 | 9,877,450 |
| 2024-07-10 | $6.90 | $7.04 | $6.81 | $6.85 | $6.85 | 8,681,490 |
| 2024-07-09 | $6.82 | $6.96 | $6.59 | $6.94 | $6.94 | 12,267,530 |
| 2024-07-08 | $7.30 | $7.33 | $6.81 | $6.83 | $6.83 | 15,061,290 |
| 2024-07-05 | $7.18 | $7.38 | $6.91 | $7.37 | $7.37 | 15,623,500 |
| 2024-07-04 | $7.21 | $7.56 | $7.14 | $7.28 | $7.28 | 17,187,930 |
| 2024-07-03 | $7.54 | $7.62 | $7.22 | $7.22 | $7.22 | 19,919,000 |
| 2024-07-02 | $7.34 | $7.88 | $7.34 | $7.67 | $7.67 | 28,688,060 |
| 2024-07-01 | $7.16 | $7.53 | $7.13 | $7.38 | $7.38 | 17,343,760 |
| 2024-06-28 | $7.40 | $7.50 | $7.26 | $7.27 | $7.27 | 20,312,550 |
| 2024-06-27 | $7.67 | $7.70 | $7.36 | $7.39 | $7.39 | 24,213,440 |
| 2024-06-26 | $7.50 | $7.94 | $7.38 | $7.78 | $7.78 | 33,073,060 |
| 2024-06-25 | $7.57 | $8.35 | $7.50 | $7.86 | $7.86 | 43,318,700 |
| 2024-06-24 | $7.15 | $8.37 | $7.07 | $7.77 | $7.77 | 47,889,250 |
| 2024-06-21 | $6.76 | $7.53 | $6.58 | $7.33 | $7.33 | 28,308,750 |
| 2024-06-20 | $7.12 | $7.27 | $6.83 | $6.86 | $6.86 | 21,546,170 |
| 2024-06-19 | $6.85 | $7.82 | $6.79 | $7.25 | $7.25 | 32,375,160 |
| 2024-06-18 | $6.53 | $6.78 | $6.53 | $6.76 | $6.76 | 7,091,180 |
| 2024-06-17 | $6.57 | $6.63 | $6.51 | $6.56 | $6.56 | 7,181,500 |
| 2024-06-14 | $6.55 | $6.89 | $6.44 | $6.67 | $6.67 | 10,403,100 |
| 2024-06-13 | $6.60 | $6.67 | $6.52 | $6.54 | $6.54 | 3,841,300 |
| 2024-06-12 | $6.44 | $6.62 | $6.42 | $6.60 | $6.60 | 5,138,400 |
| 2024-06-11 | $6.25 | $6.49 | $6.13 | $6.45 | $6.45 | 7,127,540 |
| 2024-06-07 | $6.23 | $6.38 | $6.12 | $6.25 | $6.25 | 6,526,600 |
| 2024-06-06 | $6.60 | $6.65 | $6.08 | $6.14 | $6.14 | 11,407,300 |
| 2024-06-05 | $6.71 | $6.76 | $6.60 | $6.61 | $6.61 | 4,171,820 |
| 2024-06-04 | $6.82 | $6.82 | $6.58 | $6.68 | $6.68 | 6,277,900 |
| 2024-06-03 | $7.11 | $7.14 | $6.76 | $6.82 | $6.82 | 7,695,540 |
| 2024-05-31 | $6.85 | $7.18 | $6.85 | $7.13 | $7.13 | 6,704,130 |
| 2024-05-30 | $6.91 | $6.96 | $6.81 | $6.88 | $6.88 | 3,294,350 |
| 2024-05-29 | $6.88 | $7.12 | $6.88 | $6.95 | $6.95 | 3,559,760 |
| 2024-05-28 | $6.98 | $7.07 | $6.89 | $6.94 | $6.94 | 3,759,600 |
| 2024-05-27 | $6.97 | $7.06 | $6.85 | $7.01 | $7.01 | 4,731,940 |
| 2024-05-24 | $7.12 | $7.21 | $6.98 | $6.99 | $6.99 | 4,614,000 |
| 2024-05-23 | $7.30 | $7.34 | $7.13 | $7.16 | $7.16 | 4,230,900 |
| 2024-05-22 | $7.30 | $7.37 | $7.20 | $7.36 | $7.36 | 4,498,300 |
| 2024-05-21 | $7.26 | $7.34 | $7.22 | $7.27 | $7.27 | 4,077,560 |
| 2024-05-20 | $7.30 | $7.42 | $7.26 | $7.29 | $7.29 | 5,422,860 |
| 2024-05-17 | $7.13 | $7.35 | $7.12 | $7.32 | $7.32 | 6,695,470 |
| 2024-05-16 | $7.09 | $7.33 | $7.09 | $7.19 | $7.19 | 6,333,570 |
| 2024-05-15 | $7.16 | $7.23 | $7.07 | $7.08 | $7.08 | 5,474,280 |
| 2024-05-14 | $7.18 | $7.27 | $7.10 | $7.18 | $7.18 | 5,849,080 |
| 2024-05-13 | $7.37 | $7.41 | $7.05 | $7.09 | $7.09 | 7,814,900 |
| 2024-05-10 | $7.60 | $7.70 | $7.39 | $7.42 | $7.42 | 5,970,800 |
| 2024-05-09 | $7.52 | $7.61 | $7.51 | $7.56 | $7.56 | 4,196,360 |
| 2024-05-08 | $7.73 | $7.73 | $7.47 | $7.49 | $7.49 | 5,413,500 |
| 2024-05-07 | $7.62 | $7.75 | $7.58 | $7.71 | $7.71 | 5,945,490 |
| 2024-05-06 | $7.72 | $7.81 | $7.59 | $7.66 | $7.66 | 7,531,300 |
| 2024-04-30 | $7.76 | $7.79 | $7.51 | $7.65 | $7.65 | 8,288,100 |
| 2024-04-29 | $7.47 | $7.80 | $7.43 | $7.76 | $7.76 | 10,867,170 |
| 2024-04-26 | $7.25 | $7.53 | $7.18 | $7.52 | $7.52 | 11,943,970 |
| 2024-04-25 | $7.20 | $7.35 | $7.15 | $7.25 | $7.25 | 12,123,900 |
| 2024-04-24 | $7.27 | $7.90 | $7.27 | $7.54 | $7.54 | 14,529,500 |
| 2024-04-23 | $7.04 | $7.50 | $7.00 | $7.20 | $7.20 | 10,839,500 |
| 2024-04-22 | $6.99 | $7.10 | $6.76 | $7.00 | $7.00 | 5,188,100 |
| 2024-04-19 | $7.03 | $7.15 | $6.97 | $7.03 | $7.03 | 5,242,300 |
| 2024-04-18 | $7.21 | $7.23 | $6.96 | $7.07 | $7.07 | 6,711,300 |
| 2024-04-17 | $6.68 | $7.11 | $6.68 | $7.11 | $7.11 | 8,762,380 |
| 2024-04-16 | $7.16 | $7.21 | $6.58 | $6.58 | $6.58 | 12,437,880 |
| 2024-04-15 | $7.50 | $7.65 | $7.07 | $7.23 | $7.23 | 10,515,190 |
| 2024-04-12 | $7.67 | $7.78 | $7.53 | $7.56 | $7.56 | 5,459,950 |
| 2024-04-11 | $7.52 | $7.75 | $7.50 | $7.65 | $7.65 | 5,521,050 |
| 2024-04-10 | $7.84 | $7.84 | $7.52 | $7.61 | $7.61 | 7,598,100 |
| 2024-04-09 | $7.78 | $7.94 | $7.75 | $7.85 | $7.85 | 5,164,050 |
| 2024-04-08 | $8.03 | $8.05 | $7.78 | $7.78 | $7.78 | 8,058,450 |
| 2024-04-03 | $8.32 | $8.35 | $8.00 | $8.05 | $8.05 | 8,983,580 |
| 2024-04-02 | $8.47 | $8.50 | $8.26 | $8.35 | $8.35 | 7,679,450 |
| 2024-04-01 | $8.37 | $8.49 | $8.31 | $8.48 | $8.48 | 7,405,970 |
| 2024-03-29 | $8.32 | $8.35 | $8.06 | $8.28 | $8.28 | 7,564,800 |
| 2024-03-28 | $7.95 | $8.40 | $7.92 | $8.30 | $8.30 | 10,858,600 |
| 2024-03-27 | $8.45 | $8.45 | $7.90 | $7.90 | $7.90 | 13,011,750 |
| 2024-03-26 | $8.55 | $8.70 | $8.31 | $8.44 | $8.44 | 14,557,750 |
| 2024-03-25 | $8.82 | $9.17 | $8.67 | $8.68 | $8.68 | 19,036,220 |
| 2024-03-22 | $8.78 | $8.99 | $8.58 | $8.88 | $8.88 | 14,633,970 |
| 2024-03-21 | $8.86 | $9.05 | $8.70 | $8.85 | $8.85 | 10,665,640 |
| 2024-03-20 | $8.57 | $8.90 | $8.57 | $8.90 | $8.90 | 13,594,690 |
| 2024-03-19 | $8.62 | $8.68 | $8.56 | $8.58 | $8.58 | 9,278,000 |
| 2024-03-18 | $8.46 | $8.64 | $8.44 | $8.63 | $8.63 | 9,375,860 |
| 2024-03-15 | $8.39 | $8.45 | $8.24 | $8.45 | $8.45 | 6,250,500 |
| 2024-03-14 | $8.50 | $8.56 | $8.22 | $8.37 | $8.37 | 8,785,200 |
| 2024-03-13 | $8.46 | $8.64 | $8.45 | $8.54 | $8.54 | 11,735,200 |
| 2024-03-12 | $8.40 | $8.47 | $8.28 | $8.46 | $8.46 | 10,185,600 |
| 2024-03-11 | $8.16 | $8.34 | $8.12 | $8.34 | $8.34 | 7,674,100 |
| 2024-03-08 | $8.14 | $8.23 | $8.05 | $8.21 | $8.21 | 6,922,290 |
| 2024-03-07 | $8.38 | $8.45 | $8.07 | $8.08 | $8.08 | 10,771,890 |
| 2024-03-06 | $8.32 | $8.48 | $8.21 | $8.33 | $8.33 | 11,003,160 |
| 2024-03-05 | $8.47 | $8.68 | $8.26 | $8.44 | $8.44 | 14,294,050 |
| 2024-03-04 | $8.53 | $8.64 | $8.25 | $8.47 | $8.47 | 13,527,270 |
| 2024-03-01 | $8.20 | $8.72 | $8.15 | $8.56 | $8.56 | 19,716,660 |
| 2024-02-29 | $7.80 | $8.25 | $7.79 | $8.20 | $8.20 | 13,775,280 |
| 2024-02-28 | $8.58 | $8.83 | $7.79 | $7.82 | $7.82 | 21,019,550 |
| 2024-02-27 | $8.25 | $8.55 | $8.05 | $8.53 | $8.53 | 11,980,330 |
| 2024-02-26 | $8.25 | $8.36 | $8.00 | $8.20 | $8.20 | 13,567,580 |
| 2024-02-23 | $8.08 | $8.26 | $7.93 | $8.25 | $8.25 | 16,681,830 |
| 2024-02-22 | $7.56 | $7.98 | $7.56 | $7.96 | $7.96 | 15,122,620 |
| 2024-02-21 | $7.45 | $7.83 | $7.36 | $7.57 | $7.57 | 10,128,740 |
| 2024-02-20 | $7.46 | $7.57 | $7.25 | $7.52 | $7.52 | 7,931,370 |
| 2024-02-19 | $7.29 | $7.70 | $7.26 | $7.46 | $7.46 | 16,131,430 |
| 2024-02-08 | $6.40 | $7.02 | $6.35 | $7.01 | $7.01 | 13,590,870 |
| 2024-02-07 | $6.50 | $6.66 | $6.19 | $6.33 | $6.33 | 11,721,630 |
| 2024-02-06 | $6.05 | $6.68 | $5.78 | $6.45 | $6.45 | 13,656,660 |
| 2024-02-05 | $7.07 | $7.12 | $5.96 | $6.20 | $6.20 | 16,964,690 |
| 2024-02-02 | $7.68 | $7.82 | $6.85 | $7.12 | $7.12 | 10,331,400 |
| 2024-02-01 | $7.62 | $7.83 | $7.43 | $7.61 | $7.61 | 6,531,200 |
| 2024-01-31 | $8.18 | $8.25 | $7.60 | $7.62 | $7.62 | 9,994,700 |
| 2024-01-30 | $8.34 | $8.54 | $8.15 | $8.18 | $8.18 | 5,017,500 |
| 2024-01-29 | $8.76 | $8.85 | $8.40 | $8.45 | $8.45 | 6,096,900 |
| 2024-01-26 | $8.70 | $8.98 | $8.68 | $8.75 | $8.75 | 7,408,220 |
| 2024-01-25 | $8.50 | $8.75 | $8.40 | $8.71 | $8.71 | 6,423,300 |
| 2024-01-24 | $8.24 | $8.58 | $8.01 | $8.48 | $8.48 | 7,643,420 |
| 2024-01-23 | $8.24 | $8.33 | $8.13 | $8.21 | $8.21 | 5,754,100 |
| 2024-01-22 | $8.80 | $8.85 | $8.18 | $8.24 | $8.24 | 7,359,610 |
| 2024-01-19 | $8.99 | $9.06 | $8.80 | $8.80 | $8.80 | 4,757,690 |
| 2024-01-18 | $9.02 | $9.18 | $8.74 | $9.02 | $9.02 | 8,449,400 |
| 2024-01-17 | $9.35 | $9.41 | $9.12 | $9.12 | $9.12 | 3,598,360 |
| 2024-01-16 | $9.31 | $9.40 | $9.12 | $9.39 | $9.39 | 5,840,440 |
| 2024-01-15 | $9.35 | $9.40 | $9.25 | $9.28 | $9.28 | 3,799,600 |
| 2024-01-12 | $9.51 | $9.58 | $9.36 | $9.36 | $9.36 | 4,660,160 |
| 2024-01-11 | $9.28 | $9.59 | $9.24 | $9.54 | $9.54 | 6,482,070 |
| 2024-01-10 | $9.45 | $9.45 | $9.18 | $9.22 | $9.22 | 5,418,700 |
| 2024-01-09 | $9.53 | $9.65 | $9.36 | $9.45 | $9.45 | 5,268,800 |
| 2024-01-08 | $9.72 | $9.72 | $9.52 | $9.52 | $9.52 | 4,390,400 |
| 2024-01-05 | $9.92 | $9.94 | $9.65 | $9.70 | $9.70 | 6,462,500 |
| 2024-01-04 | $9.90 | $10.05 | $9.72 | $9.92 | $9.92 | 6,890,500 |
| 2024-01-03 | $9.88 | $9.94 | $9.74 | $9.89 | $9.89 | 5,222,000 |
| 2024-01-02 | $9.98 | $10.07 | $9.88 | $9.90 | $9.90 | 5,661,100 |
| 2024-01-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-12-29 | $9.82 | $10.01 | $9.82 | $9.99 | $9.99 | 6,653,780 |
| 2023-12-28 | $9.60 | $9.93 | $9.47 | $9.85 | $9.85 | 8,641,750 |
| 2023-12-27 | $9.56 | $9.68 | $9.52 | $9.63 | $9.63 | 5,598,200 |
| 2023-12-26 | $9.80 | $9.84 | $9.51 | $9.56 | $9.56 | 6,919,050 |
| 2023-12-25 | $9.90 | $10.13 | $9.73 | $9.80 | $9.80 | 7,378,200 |
| 2023-12-22 | $10.23 | $10.23 | $9.85 | $9.86 | $9.86 | 11,900,440 |
| 2023-12-21 | $10.14 | $10.29 | $9.99 | $10.23 | $10.23 | 8,509,300 |
| 2023-12-20 | $10.57 | $10.66 | $10.17 | $10.20 | $10.20 | 9,615,000 |
| 2023-12-19 | $10.36 | $10.60 | $10.27 | $10.57 | $10.57 | 7,680,100 |
| 2023-12-18 | $10.53 | $10.74 | $10.31 | $10.38 | $10.38 | 8,668,700 |
| 2023-12-15 | $10.63 | $10.73 | $10.47 | $10.59 | $10.59 | 8,194,650 |
| 2023-12-14 | $10.72 | $10.88 | $10.61 | $10.63 | $10.63 | 8,865,850 |
| 2023-12-13 | $10.88 | $10.88 | $10.65 | $10.68 | $10.68 | 8,398,080 |
| 2023-12-12 | $10.80 | $10.95 | $10.77 | $10.87 | $10.87 | 12,245,930 |
| 2023-12-11 | $10.53 | $10.85 | $10.39 | $10.85 | $10.85 | 15,089,950 |
| 2023-12-08 | $10.73 | $10.82 | $10.53 | $10.55 | $10.55 | 12,975,100 |
| 2023-12-07 | $10.49 | $10.82 | $10.43 | $10.73 | $10.73 | 16,551,700 |
| 2023-12-06 | $10.30 | $10.57 | $10.17 | $10.49 | $10.49 | 11,087,700 |
| 2023-12-05 | $10.76 | $10.84 | $10.31 | $10.33 | $10.33 | 14,304,200 |
| 2023-12-04 | $10.59 | $10.97 | $10.52 | $10.84 | $10.84 | 16,923,500 |
| 2023-12-01 | $10.18 | $10.59 | $10.18 | $10.59 | $10.59 | 12,814,650 |
| 2023-11-30 | $10.29 | $10.38 | $10.09 | $10.21 | $10.21 | 8,861,610 |
| 2023-11-29 | $10.44 | $10.50 | $10.25 | $10.33 | $10.33 | 8,670,520 |
| 2023-11-28 | $10.49 | $10.59 | $10.37 | $10.47 | $10.47 | 8,067,570 |
| 2023-11-27 | $10.50 | $10.63 | $10.40 | $10.46 | $10.46 | 8,738,400 |
| 2023-11-24 | $10.80 | $10.81 | $10.36 | $10.49 | $10.49 | 14,338,800 |
| 2023-11-23 | $10.77 | $10.85 | $10.54 | $10.78 | $10.78 | 12,898,340 |
| 2023-11-22 | $10.82 | $11.07 | $10.77 | $10.77 | $10.77 | 13,953,480 |
| 2023-11-21 | $11.12 | $11.21 | $10.88 | $10.90 | $10.90 | 19,247,300 |
| 2023-11-20 | $11.13 | $11.19 | $11.08 | $11.12 | $11.12 | 12,617,400 |
| 2023-11-17 | $11.21 | $11.22 | $11.03 | $11.12 | $11.12 | 12,315,100 |
| 2023-11-16 | $11.16 | $11.29 | $11.12 | $11.17 | $11.17 | 13,273,700 |
| 2023-11-15 | $11.32 | $11.45 | $11.17 | $11.20 | $11.20 | 20,426,000 |
| 2023-11-14 | $11.00 | $11.38 | $11.00 | $11.32 | $11.32 | 25,680,780 |
| 2023-11-13 | $10.86 | $11.10 | $10.82 | $11.06 | $11.06 | 19,614,860 |
| 2023-11-10 | $10.81 | $10.84 | $10.71 | $10.77 | $10.77 | 11,558,800 |
| 2023-11-09 | $10.95 | $11.08 | $10.77 | $10.89 | $10.89 | 18,113,400 |
| 2023-11-08 | $10.85 | $11.12 | $10.80 | $10.95 | $10.95 | 25,611,000 |
| 2023-11-07 | $10.74 | $10.90 | $10.68 | $10.90 | $10.90 | 19,868,500 |
| 2023-11-06 | $10.59 | $10.83 | $10.56 | $10.81 | $10.81 | 19,918,100 |
| 2023-11-03 | $10.47 | $10.60 | $10.44 | $10.52 | $10.52 | 15,550,000 |
| 2023-11-02 | $10.46 | $10.68 | $10.46 | $10.51 | $10.51 | 17,557,080 |
| 2023-11-01 | $10.71 | $10.72 | $10.42 | $10.45 | $10.45 | 20,313,220 |
| 2023-10-31 | $10.57 | $10.78 | $10.40 | $10.78 | $10.78 | 30,788,520 |
| 2023-10-30 | $10.11 | $10.60 | $10.09 | $10.55 | $10.55 | 21,438,160 |
| 2023-10-27 | $10.12 | $10.25 | $9.92 | $10.21 | $10.21 | 16,351,140 |
| 2023-10-26 | $10.00 | $10.25 | $9.98 | $10.12 | $10.12 | 16,500,700 |
| 2023-10-25 | $9.89 | $10.28 | $9.86 | $10.09 | $10.09 | 19,005,400 |
| 2023-10-24 | $9.60 | $9.97 | $9.31 | $9.93 | $9.93 | 23,355,740 |
| 2023-10-23 | $10.28 | $10.28 | $9.40 | $9.52 | $9.52 | 32,982,160 |
| 2023-10-20 | $10.73 | $10.96 | $10.38 | $10.40 | $10.40 | 27,285,400 |
| 2023-10-19 | $11.04 | $11.29 | $10.86 | $10.95 | $10.95 | 33,671,000 |
| 2023-10-18 | $11.04 | $11.32 | $11.00 | $11.15 | $11.15 | 46,222,700 |
| 2023-10-17 | $10.31 | $11.98 | $10.31 | $11.61 | $11.61 | 71,680,120 |
| 2023-10-16 | $10.12 | $10.27 | $10.01 | $10.18 | $10.18 | 11,231,020 |
| 2023-10-13 | $10.32 | $10.34 | $10.11 | $10.13 | $10.13 | 13,775,220 |
| 2023-10-12 | $10.55 | $10.60 | $10.35 | $10.40 | $10.40 | 10,145,700 |
| 2023-10-11 | $10.39 | $10.55 | $10.26 | $10.42 | $10.42 | 13,482,540 |
| 2023-10-10 | $10.18 | $10.50 | $10.16 | $10.44 | $10.44 | 17,624,380 |
| 2023-10-09 | $10.20 | $10.21 | $10.04 | $10.15 | $10.15 | 8,875,700 |
| 2023-09-28 | $10.10 | $10.28 | $10.10 | $10.21 | $10.21 | 10,096,200 |
| 2023-09-27 | $10.01 | $10.21 | $9.96 | $10.07 | $10.07 | 11,737,400 |
| 2023-09-26 | $9.98 | $10.22 | $9.95 | $10.13 | $10.13 | 12,800,500 |
| 2023-09-25 | $10.29 | $10.32 | $9.97 | $10.03 | $10.03 | 13,486,340 |
| 2023-09-22 | $9.81 | $10.16 | $9.81 | $10.14 | $10.14 | 15,909,800 |
| 2023-09-21 | $9.80 | $9.94 | $9.76 | $9.84 | $9.84 | 7,503,600 |
| 2023-09-20 | $9.80 | $10.00 | $9.80 | $9.82 | $9.82 | 6,984,700 |
| 2023-09-19 | $9.91 | $10.07 | $9.82 | $9.85 | $9.85 | 10,392,340 |
| 2023-09-18 | $9.90 | $10.12 | $9.82 | $10.01 | $10.01 | 8,713,700 |
| 2023-09-15 | $10.13 | $10.19 | $9.98 | $10.02 | $10.02 | 9,677,300 |
| 2023-09-14 | $10.17 | $10.21 | $10.02 | $10.09 | $10.09 | 9,604,700 |
| 2023-09-13 | $10.38 | $10.42 | $10.02 | $10.17 | $10.17 | 16,456,020 |
| 2023-09-12 | $10.55 | $10.59 | $10.38 | $10.41 | $10.41 | 13,349,620 |
| 2023-09-11 | $10.60 | $10.73 | $10.40 | $10.61 | $10.61 | 15,432,900 |
| 2023-09-08 | $10.57 | $10.75 | $10.18 | $10.69 | $10.69 | 24,007,310 |
| 2023-09-07 | $10.51 | $10.95 | $10.49 | $10.66 | $10.66 | 23,964,900 |
| 2023-09-06 | $10.90 | $10.90 | $10.38 | $10.63 | $10.63 | 31,811,500 |
| 2023-09-05 | $11.28 | $11.28 | $11.00 | $11.03 | $11.03 | 24,657,200 |
| 2023-09-04 | $11.28 | $11.44 | $11.04 | $11.44 | $11.44 | 27,288,080 |
| 2023-09-01 | $11.93 | $11.99 | $11.11 | $11.19 | $11.19 | 44,296,090 |
| 2023-08-31 | $12.16 | $12.19 | $11.80 | $11.91 | $11.91 | 45,262,500 |
| 2023-08-30 | $11.78 | $12.79 | $11.40 | $12.41 | $12.41 | 76,899,650 |
| 2023-08-29 | $10.88 | $12.12 | $10.88 | $11.89 | $11.89 | 62,902,650 |
| 2023-08-28 | $13.35 | $13.35 | $11.07 | $11.12 | $11.12 | 77,431,800 |
| 2023-08-25 | $11.03 | $12.07 | $10.88 | $11.72 | $11.72 | 64,346,290 |
| 2023-08-24 | $11.76 | $11.87 | $10.96 | $11.29 | $11.29 | 52,996,900 |
| 2023-08-23 | $11.70 | $11.88 | $11.52 | $11.63 | $11.63 | 54,701,060 |
| 2023-08-22 | $10.99 | $12.03 | $10.98 | $12.03 | $12.03 | 72,857,070 |
| 2023-08-21 | $10.72 | $11.06 | $10.72 | $10.82 | $10.82 | 20,735,310 |
| 2023-08-18 | $11.14 | $11.36 | $10.78 | $10.81 | $10.81 | 33,209,100 |
| 2023-08-17 | $11.02 | $11.36 | $11.01 | $11.15 | $11.15 | 45,281,040 |
| 2023-08-16 | $10.80 | $11.70 | $10.64 | $11.38 | $11.38 | 58,370,740 |
| 2023-08-15 | $10.95 | $11.14 | $10.68 | $10.87 | $10.87 | 25,355,700 |
| 2023-08-14 | $10.63 | $11.03 | $10.63 | $10.97 | $10.97 | 31,071,400 |
| 2023-08-11 | $11.40 | $11.44 | $10.83 | $10.88 | $10.88 | 43,028,250 |
| 2023-08-10 | $11.62 | $11.86 | $11.10 | $11.45 | $11.45 | 58,848,350 |
| 2023-08-09 | $11.46 | $12.11 | $11.38 | $11.63 | $11.63 | 65,385,140 |
| 2023-08-08 | $11.82 | $11.87 | $11.33 | $11.60 | $11.60 | 67,310,230 |
| 2023-08-07 | $11.18 | $12.30 | $10.84 | $12.06 | $12.06 | 109,259,680 |
| 2023-08-04 | $9.77 | $11.49 | $9.77 | $11.15 | $11.15 | 90,207,420 |
| 2023-08-03 | $9.45 | $9.67 | $9.40 | $9.65 | $9.65 | 10,578,300 |
| 2023-08-02 | $9.46 | $9.54 | $9.36 | $9.48 | $9.48 | 8,289,080 |
| 2023-08-01 | $9.51 | $9.62 | $9.46 | $9.50 | $9.50 | 7,866,300 |
| 2023-07-31 | $9.54 | $9.69 | $9.50 | $9.58 | $9.58 | 12,929,620 |
| 2023-07-28 | $9.13 | $9.61 | $9.11 | $9.54 | $9.54 | 16,357,680 |
| 2023-07-27 | $9.26 | $9.39 | $9.13 | $9.16 | $9.16 | 8,176,200 |
| 2023-07-26 | $9.65 | $9.65 | $9.28 | $9.30 | $9.30 | 11,793,370 |
| 2023-07-25 | $9.50 | $9.66 | $9.42 | $9.65 | $9.65 | 11,054,870 |
| 2023-07-24 | $9.30 | $9.49 | $9.23 | $9.39 | $9.39 | 6,862,400 |
| 2023-07-21 | $9.42 | $9.52 | $9.30 | $9.32 | $9.32 | 9,072,700 |
| 2023-07-20 | $9.57 | $9.62 | $9.42 | $9.45 | $9.45 | 8,507,120 |
| 2023-07-19 | $9.56 | $9.69 | $9.48 | $9.55 | $9.55 | 8,428,300 |
| 2023-07-18 | $9.73 | $9.77 | $9.54 | $9.56 | $9.56 | 9,768,000 |
| 2023-07-17 | $9.75 | $9.84 | $9.65 | $9.74 | $9.74 | 9,542,500 |
| 2023-07-14 | $9.57 | $9.93 | $9.54 | $9.76 | $9.76 | 18,683,600 |
| 2023-07-13 | $9.42 | $9.60 | $9.42 | $9.58 | $9.58 | 9,073,700 |
| 2023-07-12 | $9.76 | $9.76 | $9.40 | $9.40 | $9.40 | 12,504,110 |
| 2023-07-11 | $9.65 | $9.81 | $9.65 | $9.74 | $9.74 | 8,024,640 |
| 2023-07-10 | $9.89 | $9.90 | $9.64 | $9.68 | $9.68 | 9,215,420 |
| 2023-07-07 | $9.90 | $9.90 | $9.62 | $9.70 | $9.70 | 10,489,900 |
| 2023-07-06 | $9.96 | $10.13 | $9.86 | $9.93 | $9.93 | 9,607,890 |
| 2023-07-05 | $10.10 | $10.20 | $9.94 | $9.95 | $9.95 | 11,884,920 |
| 2023-07-04 | $9.98 | $10.13 | $9.90 | $10.10 | $10.10 | 13,714,200 |
| 2023-07-03 | $9.95 | $10.01 | $9.72 | $9.98 | $9.98 | 14,636,900 |
| 2023-06-30 | $9.93 | $10.02 | $9.84 | $9.93 | $9.93 | 12,835,800 |
| 2023-06-29 | $9.98 | $10.12 | $9.84 | $10.01 | $10.01 | 12,081,730 |
| 2023-06-28 | $10.22 | $10.30 | $9.67 | $9.98 | $9.98 | 15,752,000 |
| 2023-06-27 | $10.30 | $10.62 | $10.18 | $10.28 | $10.28 | 15,688,500 |
| 2023-06-26 | $10.94 | $11.02 | $10.22 | $10.28 | $10.28 | 18,584,100 |
| 2023-06-21 | $11.35 | $11.38 | $10.91 | $10.92 | $10.92 | 17,883,680 |
| 2023-06-20 | $11.32 | $11.53 | $11.31 | $11.37 | $11.37 | 15,131,100 |
| 2023-06-19 | $11.30 | $11.51 | $11.22 | $11.42 | $11.42 | 17,207,500 |
| 2023-06-16 | $11.17 | $11.36 | $10.94 | $11.27 | $11.27 | 17,598,920 |
| 2023-06-15 | $11.48 | $11.53 | $11.19 | $11.21 | $11.21 | 18,380,000 |
| 2023-06-14 | $11.53 | $11.54 | $11.31 | $11.35 | $11.35 | 20,384,120 |
| 2023-06-13 | $11.30 | $11.65 | $11.16 | $11.54 | $11.54 | 26,500,820 |
| 2023-06-12 | $11.20 | $11.50 | $11.15 | $11.29 | $11.29 | 23,911,880 |
| 2023-06-09 | $10.92 | $11.42 | $10.84 | $11.28 | $11.28 | 23,525,100 |
| 2023-06-08 | $11.03 | $11.09 | $10.82 | $10.92 | $10.92 | 12,153,500 |
| 2023-06-07 | $10.91 | $11.21 | $10.78 | $11.07 | $11.07 | 16,333,220 |
| 2023-06-06 | $11.18 | $11.31 | $10.78 | $10.82 | $10.82 | 20,643,220 |
| 2023-06-05 | $11.01 | $11.32 | $11.01 | $11.19 | $11.19 | 16,751,660 |
| 2023-06-02 | $10.98 | $11.21 | $10.92 | $11.11 | $11.11 | 23,024,160 |
| 2023-06-01 | $10.66 | $11.16 | $10.62 | $11.07 | $11.07 | 24,625,660 |
| 2023-05-31 | $10.40 | $10.85 | $10.35 | $10.81 | $10.81 | 25,290,100 |
| 2023-05-30 | $10.13 | $10.45 | $9.91 | $10.43 | $10.43 | 20,109,220 |
| 2023-05-29 | $10.09 | $10.30 | $10.01 | $10.16 | $10.16 | 14,656,870 |
| 2023-05-26 | $9.84 | $10.08 | $9.80 | $9.99 | $9.99 | 12,856,320 |
| 2023-05-25 | $9.87 | $10.04 | $9.59 | $9.82 | $9.82 | 16,471,520 |
| 2023-05-24 | $10.00 | $10.07 | $9.81 | $9.87 | $9.87 | 17,956,430 |
| 2023-05-23 | $10.58 | $10.58 | $10.07 | $10.11 | $10.11 | 16,942,030 |
| 2023-05-22 | $10.32 | $10.70 | $10.28 | $10.54 | $10.54 | 15,231,860 |
| 2023-05-19 | $10.53 | $10.62 | $10.30 | $10.38 | $10.38 | 15,308,340 |
| 2023-05-18 | $10.06 | $10.64 | $9.98 | $10.53 | $10.53 | 26,154,420 |
| 2023-05-17 | $9.96 | $10.17 | $9.85 | $10.04 | $10.04 | 15,066,500 |
| 2023-05-16 | $10.33 | $10.43 | $9.98 | $9.99 | $9.99 | 23,081,270 |
| 2023-05-15 | $11.13 | $11.13 | $10.13 | $10.46 | $10.46 | 39,203,220 |
| 2023-05-12 | $11.08 | $11.31 | $10.74 | $11.05 | $11.05 | 26,268,610 |
| 2023-05-11 | $11.10 | $11.39 | $10.98 | $11.21 | $11.21 | 25,077,070 |
| 2023-05-10 | $11.57 | $11.92 | $10.98 | $11.19 | $11.19 | 40,234,180 |
| 2023-05-09 | $12.68 | $12.68 | $11.61 | $11.61 | $11.61 | 66,900,760 |
| 2023-05-08 | $13.89 | $14.25 | $13.25 | $13.61 | $13.61 | 44,850,720 |
| 2023-05-05 | $14.12 | $14.66 | $13.65 | $14.06 | $14.06 | 58,493,530 |
| 2023-05-04 | $13.30 | $14.77 | $13.15 | $14.61 | $14.61 | 77,360,880 |
| 2023-05-03 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2023-05-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2023-04-28 | $12.40 | $14.12 | $12.11 | $13.83 | $13.83 | 78,606,450 |
| 2023-04-27 | $11.70 | $13.29 | $11.46 | $12.55 | $12.55 | 60,029,200 |
| 2023-04-26 | $12.65 | $12.72 | $11.32 | $12.12 | $12.12 | 59,921,850 |
| 2023-04-25 | $12.55 | $12.76 | $12.12 | $12.65 | $12.65 | 53,703,130 |
| 2023-04-24 | $11.67 | $13.50 | $11.67 | $12.80 | $12.80 | 65,000,070 |
| 2023-04-21 | $11.99 | $12.11 | $11.18 | $11.46 | $11.46 | 32,228,920 |
| 2023-04-20 | $10.96 | $12.37 | $10.96 | $12.11 | $12.11 | 45,358,940 |
| 2023-04-19 | $10.40 | $11.86 | $10.37 | $11.15 | $11.15 | 32,432,000 |
| 2023-04-18 | $10.47 | $10.63 | $10.24 | $10.46 | $10.46 | 11,891,600 |
| 2023-04-17 | $10.75 | $10.78 | $10.40 | $10.54 | $10.54 | 14,885,960 |
| 2023-04-14 | $10.98 | $11.14 | $10.67 | $10.85 | $10.85 | 11,530,340 |
| 2023-04-13 | $11.20 | $11.36 | $10.82 | $10.92 | $10.92 | 17,832,720 |
| 2023-04-12 | $10.45 | $11.38 | $10.30 | $11.30 | $11.30 | 24,538,520 |
| 2023-04-11 | $10.19 | $10.55 | $10.05 | $10.38 | $10.38 | 10,346,820 |
| 2023-04-10 | $10.74 | $10.89 | $10.14 | $10.18 | $10.18 | 13,340,700 |
| 2023-04-07 | $10.49 | $10.88 | $10.21 | $10.74 | $10.74 | 15,777,600 |
| 2023-04-06 | $10.61 | $10.74 | $10.31 | $10.45 | $10.45 | 14,089,200 |
| 2023-04-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-04-04 | $10.88 | $11.05 | $10.54 | $10.78 | $10.78 | 17,440,480 |
| 2023-04-03 | $10.70 | $10.92 | $10.51 | $10.88 | $10.88 | 13,521,190 |
| 2023-03-31 | $10.45 | $10.80 | $10.28 | $10.78 | $10.78 | 13,413,310 |
| 2023-03-30 | $10.70 | $10.81 | $10.34 | $10.39 | $10.39 | 11,829,800 |
| 2023-03-29 | $10.93 | $11.00 | $10.60 | $10.66 | $10.66 | 12,938,030 |
| 2023-03-28 | $10.94 | $11.16 | $10.83 | $10.88 | $10.88 | 13,755,480 |
| 2023-03-27 | $11.10 | $11.20 | $10.76 | $11.00 | $11.00 | 14,299,150 |
| 2023-03-24 | $10.97 | $11.25 | $10.75 | $11.10 | $11.10 | 18,207,050 |
| 2023-03-23 | $10.81 | $11.13 | $10.81 | $10.99 | $10.99 | 13,465,550 |
| 2023-03-22 | $10.64 | $11.05 | $10.60 | $11.02 | $11.02 | 16,131,290 |
| 2023-03-21 | $10.39 | $10.75 | $10.21 | $10.64 | $10.64 | 14,700,750 |
| 2023-03-20 | $10.60 | $10.66 | $10.18 | $10.34 | $10.34 | 14,540,650 |
| 2023-03-17 | $10.21 | $10.63 | $10.07 | $10.53 | $10.53 | 18,152,820 |
| 2023-03-16 | $10.10 | $10.27 | $9.85 | $10.08 | $10.08 | 11,285,120 |
| 2023-03-15 | $10.54 | $10.54 | $10.14 | $10.21 | $10.21 | 11,602,370 |
| 2023-03-14 | $10.62 | $10.73 | $10.33 | $10.44 | $10.44 | 13,156,000 |
| 2023-03-13 | $10.30 | $10.77 | $10.11 | $10.73 | $10.73 | 23,141,220 |
| 2023-03-10 | $10.06 | $10.52 | $10.05 | $10.21 | $10.21 | 13,180,300 |
| 2023-03-09 | $9.92 | $10.23 | $9.76 | $10.16 | $10.16 | 10,087,050 |
| 2023-03-08 | $9.67 | $10.00 | $9.67 | $9.98 | $9.98 | 7,330,600 |
| 2023-03-07 | $9.96 | $10.15 | $9.64 | $9.64 | $9.64 | 8,196,000 |
| 2023-03-06 | $9.90 | $10.10 | $9.90 | $10.00 | $10.00 | 6,453,300 |
| 2023-03-03 | $10.08 | $10.18 | $9.90 | $9.98 | $9.98 | 7,934,020 |
| 2023-03-02 | $10.20 | $10.33 | $10.00 | $10.17 | $10.17 | 10,906,320 |
| 2023-03-01 | $9.90 | $10.30 | $9.88 | $10.19 | $10.19 | 11,055,240 |
| 2023-02-28 | $9.90 | $10.11 | $9.78 | $9.97 | $9.97 | 7,606,200 |
| 2023-02-27 | $10.01 | $10.15 | $9.73 | $9.76 | $9.76 | 6,352,980 |
| 2023-02-24 | $10.04 | $10.09 | $9.87 | $9.95 | $9.95 | 6,115,870 |
| 2023-02-23 | $10.25 | $10.31 | $9.90 | $9.94 | $9.94 | 10,852,800 |
| 2023-02-22 | $10.20 | $10.44 | $10.00 | $10.28 | $10.28 | 8,327,030 |
| 2023-02-21 | $10.36 | $10.57 | $10.09 | $10.20 | $10.20 | 10,463,600 |
| 2023-02-20 | $10.42 | $10.56 | $10.11 | $10.36 | $10.36 | 13,120,600 |
| 2023-02-17 | $10.71 | $10.95 | $10.29 | $10.33 | $10.33 | 17,575,510 |
| 2023-02-16 | $10.59 | $11.27 | $10.50 | $10.72 | $10.72 | 26,702,170 |
| 2023-02-15 | $10.37 | $10.78 | $10.33 | $10.68 | $10.68 | 13,435,600 |
| 2023-02-14 | $10.51 | $10.57 | $10.31 | $10.33 | $10.33 | 10,592,490 |
| 2023-02-13 | $10.62 | $10.79 | $10.37 | $10.50 | $10.50 | 10,843,600 |
| 2023-02-10 | $10.55 | $10.83 | $10.42 | $10.53 | $10.53 | 11,515,500 |
| 2023-02-09 | $10.27 | $10.67 | $10.10 | $10.62 | $10.62 | 18,581,670 |
| 2023-02-08 | $10.49 | $10.65 | $10.33 | $10.39 | $10.39 | 16,113,150 |
| 2023-02-07 | $10.53 | $10.95 | $10.37 | $10.65 | $10.65 | 26,379,770 |
| 2023-02-06 | $10.60 | $10.84 | $10.44 | $10.66 | $10.66 | 36,555,240 |
| 2023-02-03 | $9.64 | $10.51 | $9.64 | $10.40 | $10.40 | 33,529,380 |
| 2023-02-02 | $9.93 | $10.12 | $9.72 | $9.77 | $9.77 | 15,740,900 |
| 2023-02-01 | $9.30 | $9.99 | $9.30 | $9.93 | $9.93 | 23,898,290 |
| 2023-01-31 | $9.43 | $9.49 | $9.29 | $9.33 | $9.33 | 13,731,800 |
| 2023-01-30 | $9.50 | $9.67 | $9.31 | $9.63 | $9.63 | 19,390,300 |
| 2023-01-20 | $9.18 | $9.78 | $9.10 | $9.36 | $9.36 | 22,379,960 |
| 2023-01-19 | $8.81 | $9.18 | $8.78 | $9.12 | $9.12 | 17,088,990 |
| 2023-01-18 | $8.45 | $9.05 | $8.38 | $8.93 | $8.93 | 17,545,700 |
| 2023-01-17 | $8.49 | $8.49 | $8.33 | $8.45 | $8.45 | 6,050,670 |
| 2023-01-16 | $8.48 | $8.62 | $8.43 | $8.50 | $8.50 | 10,442,500 |
| 2023-01-13 | $8.21 | $8.45 | $8.14 | $8.41 | $8.41 | 11,768,920 |
| 2023-01-12 | $8.19 | $8.28 | $8.12 | $8.25 | $8.25 | 6,185,120 |
| 2023-01-11 | $8.11 | $8.34 | $8.09 | $8.13 | $8.13 | 7,498,500 |
| 2023-01-10 | $8.15 | $8.23 | $8.06 | $8.12 | $8.12 | 4,698,760 |
| 2023-01-09 | $8.09 | $8.30 | $8.07 | $8.19 | $8.19 | 7,842,500 |
| 2023-01-06 | $8.15 | $8.18 | $8.04 | $8.05 | $8.05 | 6,385,300 |
| 2023-01-05 | $8.26 | $8.28 | $8.12 | $8.16 | $8.16 | 5,112,700 |
| 2023-01-04 | $8.12 | $8.24 | $8.06 | $8.19 | $8.19 | 6,371,080 |
| 2023-01-03 | $7.78 | $8.14 | $7.76 | $8.12 | $8.12 | 8,349,610 |
| 2023-01-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-12-30 | $7.72 | $7.89 | $7.72 | $7.79 | $7.79 | 4,550,700 |
| 2022-12-29 | $7.72 | $7.90 | $7.70 | $7.71 | $7.71 | 4,807,530 |
| 2022-12-28 | $7.95 | $7.98 | $7.73 | $7.74 | $7.74 | 7,078,610 |
| 2022-12-27 | $8.09 | $8.11 | $7.91 | $7.95 | $7.95 | 6,201,500 |
| 2022-12-26 | $8.05 | $8.09 | $7.97 | $8.08 | $8.08 | 4,745,120 |
| 2022-12-23 | $8.06 | $8.15 | $7.78 | $8.05 | $8.05 | 7,731,800 |
| 2022-12-22 | $8.20 | $8.27 | $7.96 | $7.98 | $7.98 | 7,537,710 |
| 2022-12-21 | $8.41 | $8.45 | $8.15 | $8.18 | $8.18 | 6,371,600 |
| 2022-12-20 | $8.62 | $8.71 | $8.41 | $8.42 | $8.42 | 6,236,200 |
| 2022-12-19 | $8.55 | $8.60 | $8.41 | $8.58 | $8.58 | 6,581,110 |
| 2022-12-16 | $8.75 | $8.80 | $8.52 | $8.54 | $8.54 | 11,166,390 |
| 2022-12-15 | $8.72 | $9.04 | $8.70 | $8.84 | $8.84 | 9,006,630 |
| 2022-12-14 | $8.84 | $8.97 | $8.72 | $8.75 | $8.75 | 9,151,400 |
| 2022-12-13 | $9.08 | $9.12 | $8.82 | $8.87 | $8.87 | 10,876,660 |
| 2022-12-12 | $9.06 | $9.20 | $8.93 | $9.13 | $9.13 | 13,750,840 |
| 2022-12-09 | $8.99 | $9.10 | $8.92 | $9.08 | $9.08 | 11,889,220 |
| 2022-12-08 | $9.35 | $9.39 | $8.97 | $9.00 | $9.00 | 24,176,600 |
| 2022-12-07 | $9.64 | $9.64 | $9.20 | $9.40 | $9.40 | 25,563,020 |
| 2022-12-06 | $9.55 | $9.64 | $9.16 | $9.63 | $9.63 | 30,513,900 |
| 2022-12-05 | $9.61 | $9.86 | $9.41 | $9.50 | $9.50 | 36,269,640 |
| 2022-12-01 | $8.49 | $8.65 | $8.49 | $8.65 | $8.65 | 9,943,900 |
| 2022-11-30 | $8.40 | $8.53 | $8.28 | $8.46 | $8.46 | 7,755,080 |
| 2022-11-29 | $8.22 | $8.46 | $8.22 | $8.40 | $8.40 | 6,837,870 |
| 2022-11-28 | $8.30 | $8.50 | $8.23 | $8.29 | $8.29 | 7,256,700 |
| 2022-11-25 | $8.55 | $8.63 | $8.42 | $8.46 | $8.46 | 7,545,610 |
| 2022-11-24 | $8.47 | $8.66 | $8.30 | $8.55 | $8.55 | 12,471,380 |
| 2022-11-23 | $8.66 | $8.66 | $8.18 | $8.42 | $8.42 | 16,667,810 |
| 2022-11-22 | $8.76 | $8.86 | $8.55 | $8.62 | $8.62 | 14,446,260 |
| 2022-11-21 | $8.54 | $8.91 | $8.53 | $8.80 | $8.80 | 17,636,460 |
| 2022-11-18 | $8.85 | $9.18 | $8.67 | $8.71 | $8.71 | 32,185,310 |
| 2022-11-17 | $8.69 | $8.87 | $8.60 | $8.83 | $8.83 | 21,409,290 |
| 2022-11-16 | $8.84 | $9.00 | $8.63 | $8.69 | $8.69 | 22,857,940 |
| 2022-11-15 | $8.68 | $8.90 | $8.64 | $8.84 | $8.84 | 28,747,000 |
| 2022-11-14 | $8.45 | $8.95 | $8.44 | $8.90 | $8.90 | 28,337,810 |
| 2022-11-11 | $8.70 | $8.96 | $8.47 | $8.58 | $8.58 | 24,558,170 |
| 2022-11-10 | $8.36 | $8.69 | $8.34 | $8.57 | $8.57 | 17,876,520 |
| 2022-11-09 | $8.51 | $8.54 | $8.32 | $8.40 | $8.40 | 12,207,470 |
| 2022-11-08 | $8.33 | $8.59 | $8.18 | $8.59 | $8.59 | 19,945,100 |
| 2022-11-07 | $8.39 | $8.53 | $8.28 | $8.34 | $8.34 | 8,650,700 |
| 2022-11-04 | $8.33 | $8.41 | $8.24 | $8.37 | $8.37 | 7,959,780 |
| 2022-11-03 | $8.39 | $8.48 | $8.22 | $8.33 | $8.33 | 10,355,000 |
| 2022-11-02 | $8.53 | $8.73 | $8.38 | $8.48 | $8.48 | 15,957,290 |
| 2022-11-01 | $8.50 | $8.64 | $8.41 | $8.60 | $8.60 | 18,559,080 |
| 2022-10-31 | $8.61 | $8.82 | $8.38 | $8.57 | $8.57 | 28,950,380 |
| 2022-10-28 | $8.33 | $8.58 | $8.25 | $8.39 | $8.39 | 16,614,710 |
| 2022-10-27 | $8.28 | $8.52 | $8.15 | $8.38 | $8.38 | 14,110,920 |
| 2022-10-26 | $7.82 | $8.30 | $7.80 | $8.22 | $8.22 | 13,613,950 |
| 2022-10-25 | $8.00 | $8.11 | $7.72 | $7.79 | $7.79 | 7,552,100 |
| 2022-10-24 | $8.12 | $8.32 | $7.94 | $8.00 | $8.00 | 6,909,840 |
| 2022-10-21 | $8.17 | $8.25 | $8.05 | $8.11 | $8.11 | 6,363,740 |
| 2022-10-20 | $8.18 | $8.33 | $8.07 | $8.17 | $8.17 | 8,718,800 |
| 2022-10-19 | $8.10 | $8.29 | $7.98 | $8.18 | $8.18 | 10,022,000 |
| 2022-10-18 | $8.24 | $8.30 | $8.06 | $8.15 | $8.15 | 9,681,500 |
| 2022-10-17 | $7.91 | $8.40 | $7.90 | $8.23 | $8.23 | 12,963,660 |
| 2022-10-14 | $7.78 | $8.08 | $7.76 | $7.98 | $7.98 | 12,523,710 |
| 2022-10-13 | $7.45 | $7.97 | $7.45 | $7.80 | $7.80 | 18,633,140 |
| 2022-10-12 | $7.13 | $7.42 | $7.11 | $7.40 | $7.40 | 6,869,040 |
| 2022-10-11 | $7.10 | $7.23 | $7.08 | $7.15 | $7.15 | 4,208,930 |
| 2022-10-10 | $7.26 | $7.30 | $7.03 | $7.10 | $7.10 | 6,731,430 |
| 2022-09-30 | $7.25 | $7.44 | $7.21 | $7.22 | $7.22 | 6,198,200 |
| 2022-09-29 | $7.31 | $7.54 | $7.18 | $7.23 | $7.23 | 7,548,200 |
| 2022-09-28 | $7.60 | $7.60 | $7.26 | $7.26 | $7.26 | 6,452,950 |
| 2022-09-27 | $7.42 | $7.61 | $7.41 | $7.59 | $7.59 | 7,066,290 |
| 2022-09-26 | $7.68 | $7.75 | $7.35 | $7.38 | $7.38 | 10,373,160 |
| 2022-09-23 | $8.10 | $8.12 | $7.74 | $7.76 | $7.76 | 11,000,000 |
| 2022-09-22 | $8.17 | $8.31 | $8.09 | $8.11 | $8.11 | 11,641,610 |
| 2022-09-21 | $7.80 | $8.26 | $7.35 | $8.16 | $8.16 | 19,449,560 |
| 2022-09-20 | $8.03 | $8.15 | $7.73 | $7.82 | $7.82 | 13,487,710 |
| 2022-09-19 | $8.37 | $8.50 | $7.92 | $7.97 | $7.97 | 15,124,810 |
| 2022-09-16 | $8.37 | $8.62 | $8.30 | $8.33 | $8.33 | 21,167,160 |
| 2022-09-15 | $8.15 | $8.59 | $8.12 | $8.51 | $8.51 | 28,050,900 |
| 2022-09-14 | $8.05 | $8.21 | $8.01 | $8.14 | $8.14 | 6,253,420 |
| 2022-09-13 | $8.16 | $8.43 | $8.16 | $8.24 | $8.24 | 10,277,880 |
| 2022-09-12 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-09-09 | $7.95 | $8.22 | $7.91 | $8.13 | $8.13 | 9,970,290 |
| 2022-09-08 | $8.06 | $8.10 | $7.95 | $7.95 | $7.95 | 5,088,980 |
| 2022-09-07 | $8.08 | $8.18 | $7.93 | $8.12 | $8.12 | 7,799,300 |
| 2022-09-06 | $8.06 | $8.10 | $7.97 | $8.08 | $8.08 | 4,728,500 |
| 2022-09-05 | $8.13 | $8.19 | $7.96 | $8.04 | $8.04 | 5,034,900 |
| 2022-09-02 | $7.93 | $8.15 | $7.93 | $8.15 | $8.15 | 5,221,940 |
| 2022-09-01 | $8.00 | $8.14 | $7.92 | $7.94 | $7.94 | 4,544,300 |
| 2022-08-31 | $8.19 | $8.23 | $8.00 | $8.00 | $8.00 | 5,918,410 |
| 2022-08-30 | $8.17 | $8.32 | $8.09 | $8.19 | $8.19 | 5,014,500 |
| 2022-08-29 | $8.02 | $8.20 | $7.82 | $8.18 | $8.18 | 6,131,800 |
| 2022-08-26 | $8.32 | $8.38 | $8.12 | $8.14 | $8.14 | 6,388,700 |
| 2022-08-25 | $8.29 | $8.41 | $8.10 | $8.28 | $8.28 | 8,113,540 |
| 2022-08-24 | $8.67 | $8.71 | $8.27 | $8.30 | $8.30 | 11,367,670 |
| 2022-08-23 | $8.55 | $8.74 | $8.48 | $8.65 | $8.65 | 7,699,660 |
| 2022-08-22 | $8.55 | $8.74 | $8.42 | $8.58 | $8.58 | 7,791,450 |
| 2022-08-19 | $8.66 | $8.80 | $8.57 | $8.64 | $8.64 | 12,994,530 |
| 2022-08-18 | $8.76 | $8.76 | $8.56 | $8.64 | $8.64 | 11,785,820 |
| 2022-08-17 | $8.71 | $8.77 | $8.60 | $8.77 | $8.77 | 10,221,740 |
| 2022-08-16 | $8.84 | $8.89 | $8.62 | $8.71 | $8.71 | 14,177,600 |
| 2022-08-15 | $8.98 | $9.02 | $8.74 | $8.80 | $8.80 | 20,831,740 |
| 2022-08-12 | $8.55 | $9.36 | $8.49 | $9.03 | $9.03 | 37,647,650 |
| 2022-08-11 | $8.50 | $8.65 | $8.50 | $8.57 | $8.57 | 11,582,230 |
| 2022-08-10 | $8.54 | $8.56 | $8.40 | $8.45 | $8.45 | 7,899,200 |
| 2022-08-09 | $8.53 | $8.65 | $8.42 | $8.54 | $8.54 | 10,964,470 |
| 2022-08-08 | $8.54 | $8.56 | $8.39 | $8.54 | $8.54 | 16,120,250 |
| 2022-08-05 | $8.06 | $8.65 | $8.06 | $8.58 | $8.58 | 30,957,010 |
| 2022-08-04 | $7.86 | $8.02 | $7.86 | $8.00 | $8.00 | 5,210,860 |
| 2022-08-03 | $7.78 | $8.05 | $7.78 | $7.83 | $7.83 | 7,321,200 |
| 2022-08-02 | $8.18 | $8.21 | $7.65 | $7.81 | $7.81 | 11,590,830 |
| 2022-08-01 | $8.21 | $8.28 | $8.16 | $8.23 | $8.23 | 4,860,760 |
| 2022-07-29 | $8.30 | $8.33 | $8.20 | $8.23 | $8.23 | 5,954,710 |
| 2022-07-28 | $8.30 | $8.37 | $8.27 | $8.30 | $8.30 | 7,995,330 |
| 2022-07-27 | $8.28 | $8.34 | $8.20 | $8.24 | $8.24 | 6,134,100 |
| 2022-07-26 | $8.18 | $8.37 | $8.11 | $8.27 | $8.27 | 9,735,750 |
| 2022-07-25 | $8.31 | $8.38 | $8.08 | $8.10 | $8.10 | 6,652,000 |
| 2022-07-22 | $8.29 | $8.35 | $8.10 | $8.18 | $8.18 | 5,916,920 |
| 2022-07-21 | $8.29 | $8.37 | $8.24 | $8.25 | $8.25 | 7,053,020 |
| 2022-07-20 | $8.25 | $8.31 | $8.12 | $8.30 | $8.30 | 9,913,800 |
| 2022-07-19 | $7.94 | $8.20 | $7.92 | $8.19 | $8.19 | 10,700,630 |
| 2022-07-18 | $7.75 | $7.96 | $7.73 | $7.95 | $7.95 | 6,402,140 |
| 2022-07-15 | $7.85 | $7.88 | $7.65 | $7.67 | $7.67 | 6,982,140 |
| 2022-07-14 | $7.99 | $7.99 | $7.85 | $7.86 | $7.86 | 5,576,860 |
| 2022-07-13 | $7.87 | $7.99 | $7.87 | $7.96 | $7.96 | 4,293,930 |
| 2022-07-12 | $8.07 | $8.09 | $7.85 | $7.86 | $7.86 | 6,873,690 |
| 2022-07-11 | $8.20 | $8.24 | $7.98 | $8.05 | $8.05 | 7,546,740 |
| 2022-07-08 | $8.10 | $8.35 | $8.09 | $8.20 | $8.20 | 9,358,760 |
| 2022-07-07 | $8.10 | $8.18 | $8.08 | $8.10 | $8.10 | 6,152,200 |
| 2022-07-06 | $8.22 | $8.26 | $8.03 | $8.09 | $8.09 | 7,006,380 |
| 2022-07-05 | $8.38 | $8.43 | $8.12 | $8.22 | $8.22 | 10,857,080 |
| 2022-07-04 | $8.41 | $8.47 | $8.32 | $8.38 | $8.38 | 8,435,340 |
| 2022-07-01 | $8.58 | $8.63 | $8.39 | $8.42 | $8.42 | 10,070,800 |
| 2022-06-30 | $8.58 | $8.69 | $8.49 | $8.51 | $8.51 | 12,064,730 |
| 2022-06-29 | $8.75 | $8.84 | $8.57 | $8.58 | $8.58 | 14,582,600 |
| 2022-06-28 | $8.59 | $8.74 | $8.45 | $8.74 | $8.74 | 14,308,520 |
| 2022-06-27 | $8.66 | $8.73 | $8.56 | $8.58 | $8.58 | 11,409,010 |
| 2022-06-24 | $8.64 | $8.80 | $8.59 | $8.66 | $8.66 | 13,682,330 |
| 2022-06-23 | $8.50 | $8.58 | $8.38 | $8.56 | $8.56 | 10,495,820 |
| 2022-06-22 | $8.67 | $8.72 | $8.41 | $8.43 | $8.43 | 12,780,620 |
| 2022-06-21 | $8.65 | $8.88 | $8.57 | $8.72 | $8.72 | 18,947,740 |
| 2022-06-20 | $8.65 | $8.70 | $8.52 | $8.61 | $8.61 | 11,607,110 |
| 2022-06-17 | $8.60 | $8.62 | $8.40 | $8.58 | $8.58 | 12,753,130 |
| 2022-06-16 | $8.67 | $8.78 | $8.58 | $8.65 | $8.65 | 19,120,800 |
| 2022-06-15 | $8.43 | $8.87 | $8.40 | $8.69 | $8.69 | 30,163,000 |
| 2022-06-14 | $8.41 | $8.48 | $8.12 | $8.46 | $8.46 | 19,608,500 |
| 2022-06-13 | $8.33 | $8.66 | $8.33 | $8.53 | $8.53 | 23,844,800 |
| 2022-06-10 | $8.15 | $8.29 | $8.11 | $8.27 | $8.27 | 8,693,940 |
| 2022-06-09 | $8.29 | $8.37 | $8.15 | $8.16 | $8.16 | 10,489,420 |
| 2022-06-08 | $8.29 | $8.47 | $8.11 | $8.35 | $8.35 | 13,834,020 |
| 2022-06-07 | $8.43 | $8.46 | $8.21 | $8.28 | $8.28 | 10,460,450 |
| 2022-06-06 | $8.35 | $8.49 | $8.30 | $8.43 | $8.43 | 12,177,780 |
| 2022-06-02 | $8.17 | $8.28 | $8.05 | $8.27 | $8.27 | 10,273,980 |
| 2022-06-01 | $8.14 | $8.26 | $8.10 | $8.19 | $8.19 | 9,742,700 |
| 2022-05-31 | $8.06 | $8.15 | $7.88 | $8.14 | $8.14 | 10,664,740 |
| 2022-05-30 | $8.08 | $8.12 | $7.97 | $8.05 | $8.05 | 7,301,390 |
| 2022-05-27 | $8.18 | $8.24 | $7.97 | $8.05 | $8.05 | 9,821,300 |
| 2022-05-26 | $8.08 | $8.16 | $7.88 | $8.10 | $8.10 | 10,295,090 |
| 2022-05-25 | $7.86 | $8.11 | $7.83 | $8.07 | $8.07 | 10,293,750 |
| 2022-05-24 | $8.44 | $8.44 | $7.80 | $7.81 | $7.81 | 17,130,770 |
| 2022-05-23 | $8.32 | $8.45 | $8.26 | $8.43 | $8.43 | 14,155,780 |
| 2022-05-20 | $8.24 | $8.33 | $8.14 | $8.24 | $8.24 | 11,047,080 |
| 2022-05-19 | $8.08 | $8.19 | $8.03 | $8.16 | $8.16 | 9,591,010 |
| 2022-05-18 | $8.24 | $8.47 | $8.14 | $8.16 | $8.16 | 15,735,990 |
| 2022-05-17 | $8.19 | $8.21 | $8.02 | $8.11 | $8.11 | 10,250,960 |
| 2022-05-16 | $8.15 | $8.35 | $8.05 | $8.20 | $8.20 | 14,386,740 |
| 2022-05-13 | $8.15 | $8.24 | $8.02 | $8.13 | $8.13 | 9,835,920 |
| 2022-05-12 | $7.94 | $8.20 | $7.90 | $8.20 | $8.20 | 12,255,320 |
| 2022-05-11 | $8.05 | $8.34 | $8.00 | $8.02 | $8.02 | 17,102,410 |
| 2022-05-10 | $7.87 | $8.11 | $7.75 | $8.09 | $8.09 | 12,975,730 |
| 2022-05-09 | $7.86 | $8.16 | $7.76 | $7.97 | $7.97 | 12,594,260 |
| 2022-05-06 | $7.63 | $8.05 | $7.56 | $7.80 | $7.80 | 15,400,160 |
| 2022-05-05 | $7.84 | $8.09 | $7.75 | $7.86 | $7.86 | 13,173,800 |
| 2022-05-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-05-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-04-29 | $7.63 | $7.93 | $7.58 | $7.83 | $7.83 | 14,347,500 |
| 2022-04-28 | $7.70 | $7.81 | $7.43 | $7.52 | $7.52 | 14,016,520 |
| 2022-04-27 | $7.23 | $7.87 | $7.14 | $7.81 | $7.81 | 20,193,500 |
| 2022-04-26 | $7.65 | $7.76 | $7.31 | $7.35 | $7.35 | 16,213,100 |
| 2022-04-25 | $8.30 | $8.31 | $7.61 | $7.61 | $7.61 | 18,262,450 |
| 2022-04-22 | $8.72 | $8.86 | $8.41 | $8.44 | $8.44 | 24,679,900 |
| 2022-04-21 | $9.64 | $9.68 | $9.00 | $9.15 | $9.15 | 16,737,780 |
| 2022-04-20 | $10.03 | $10.10 | $9.57 | $9.65 | $9.65 | 14,266,100 |
| 2022-04-19 | $9.95 | $10.13 | $9.74 | $9.86 | $9.86 | 13,760,400 |
| 2022-04-18 | $9.96 | $10.00 | $9.60 | $9.95 | $9.95 | 13,310,650 |
| 2022-04-15 | $10.51 | $10.51 | $9.80 | $10.00 | $10.00 | 28,178,810 |
| 2022-04-14 | $11.00 | $11.16 | $10.75 | $10.83 | $10.83 | 17,251,050 |
| 2022-04-13 | $11.90 | $11.90 | $10.89 | $10.91 | $10.91 | 26,408,230 |
| 2022-04-12 | $11.97 | $12.07 | $11.66 | $12.07 | $12.07 | 17,260,040 |
| 2022-04-11 | $12.52 | $12.57 | $11.70 | $11.94 | $11.94 | 22,482,660 |
| 2022-04-08 | $12.68 | $12.98 | $12.18 | $12.62 | $12.62 | 20,877,940 |
| 2022-04-07 | $13.42 | $13.44 | $12.72 | $12.73 | $12.73 | 27,637,740 |
| 2022-04-06 | $13.78 | $14.15 | $13.61 | $13.69 | $13.69 | 28,384,540 |
| 2022-04-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-04-04 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-04-01 | $13.65 | $13.75 | $13.31 | $13.57 | $13.57 | 26,247,830 |
| 2022-03-31 | $13.07 | $13.88 | $13.03 | $13.82 | $13.82 | 39,327,920 |
| 2022-03-30 | $12.99 | $13.32 | $12.79 | $13.20 | $13.20 | 20,970,840 |
| 2022-03-29 | $13.28 | $13.28 | $12.60 | $12.92 | $12.92 | 24,207,990 |
| 2022-03-28 | $12.85 | $13.36 | $12.75 | $13.28 | $13.28 | 19,502,840 |
| 2022-03-25 | $13.73 | $13.95 | $13.03 | $13.10 | $13.10 | 30,051,710 |
| 2022-03-24 | $13.60 | $13.79 | $13.18 | $13.47 | $13.47 | 29,562,660 |
| 2022-03-23 | $14.14 | $14.16 | $13.66 | $13.66 | $13.66 | 43,408,140 |
| 2022-03-22 | $14.16 | $14.97 | $13.91 | $14.41 | $14.41 | 60,393,520 |
| 2022-03-21 | $14.12 | $14.77 | $13.80 | $14.38 | $14.38 | 53,355,090 |
| 2022-03-18 | $14.07 | $14.15 | $13.74 | $13.95 | $13.95 | 44,240,000 |
| 2022-03-17 | $13.71 | $14.30 | $13.35 | $14.30 | $14.30 | 73,404,970 |
| 2022-03-16 | $13.43 | $13.73 | $13.02 | $13.70 | $13.70 | 47,103,910 |
| 2022-03-15 | $13.20 | $13.88 | $12.84 | $12.89 | $12.89 | 48,135,490 |
| 2022-03-14 | $13.90 | $14.10 | $13.25 | $13.26 | $13.26 | 52,114,660 |
| 2022-03-11 | $13.60 | $14.45 | $13.40 | $14.18 | $14.18 | 79,778,480 |
| 2022-03-10 | $12.61 | $14.81 | $12.36 | $13.98 | $13.98 | 99,453,370 |
| 2022-03-09 | $12.52 | $12.60 | $11.58 | $12.34 | $12.34 | 45,682,150 |
| 2022-03-08 | $13.35 | $14.28 | $12.90 | $12.98 | $12.98 | 61,028,790 |
| 2022-03-07 | $13.45 | $14.45 | $13.30 | $13.76 | $13.76 | 53,296,410 |
| 2022-03-04 | $13.63 | $13.82 | $13.05 | $13.49 | $13.49 | 46,516,300 |
| 2022-03-03 | $13.47 | $14.52 | $13.05 | $13.99 | $13.99 | 72,657,320 |
| 2022-03-02 | $13.50 | $13.89 | $13.34 | $13.40 | $13.40 | 47,223,180 |
| 2022-03-01 | $13.70 | $14.18 | $13.26 | $13.98 | $13.98 | 74,417,340 |
| 2022-02-28 | $13.30 | $13.73 | $12.85 | $13.59 | $13.59 | 58,593,940 |
| 2022-02-25 | $12.40 | $13.63 | $12.38 | $12.74 | $12.74 | 37,085,390 |
| 2022-02-24 | $13.16 | $13.20 | $11.91 | $12.20 | $12.20 | 40,815,600 |
| 2022-02-23 | $12.72 | $13.49 | $12.45 | $13.23 | $13.23 | 35,741,570 |
| 2022-02-22 | $12.56 | $12.90 | $12.45 | $12.69 | $12.69 | 22,210,260 |
| 2022-02-21 | $12.58 | $13.16 | $12.50 | $12.95 | $12.95 | 26,425,210 |
| 2022-02-18 | $12.18 | $12.63 | $12.10 | $12.55 | $12.55 | 21,995,010 |
| 2022-02-17 | $12.63 | $13.10 | $12.39 | $12.43 | $12.43 | 28,161,500 |
| 2022-02-16 | $13.49 | $13.59 | $12.71 | $12.82 | $12.82 | 29,269,890 |
| 2022-02-15 | $13.22 | $13.36 | $12.88 | $13.21 | $13.21 | 25,242,600 |
| 2022-02-14 | $12.90 | $13.54 | $12.85 | $13.37 | $13.37 | 32,153,500 |
| 2022-02-11 | $13.30 | $13.68 | $13.12 | $13.19 | $13.19 | 45,305,980 |
| 2022-02-10 | $13.41 | $13.65 | $13.17 | $13.22 | $13.22 | 36,388,300 |
| 2022-02-09 | $12.52 | $14.18 | $12.32 | $13.73 | $13.73 | 60,152,130 |
| 2022-02-08 | $11.48 | $12.42 | $11.10 | $12.40 | $12.40 | 33,301,440 |
| 2022-02-07 | $11.85 | $11.95 | $11.44 | $11.54 | $11.54 | 16,383,140 |
| 2022-02-04 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2022-02-03 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2022-02-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2022-02-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2022-01-28 | $11.05 | $11.85 | $11.01 | $11.49 | $11.49 | 27,421,480 |
| 2022-01-27 | $11.75 | $11.91 | $10.74 | $10.82 | $10.82 | 21,132,700 |
| 2022-01-26 | $12.04 | $12.35 | $11.44 | $11.90 | $11.90 | 24,317,620 |
| 2022-01-25 | $12.99 | $13.05 | $12.00 | $12.12 | $12.12 | 37,082,860 |
| 2022-01-24 | $12.93 | $13.60 | $12.84 | $13.23 | $13.23 | 34,943,980 |
| 2022-01-21 | $12.96 | $13.70 | $12.83 | $13.29 | $13.29 | 47,643,980 |
| 2022-01-20 | $12.85 | $13.37 | $12.35 | $13.14 | $13.14 | 44,987,290 |
| 2022-01-19 | $12.76 | $13.08 | $12.63 | $12.90 | $12.90 | 29,561,560 |
| 2022-01-18 | $13.09 | $13.77 | $12.85 | $12.88 | $12.88 | 51,077,450 |
| 2022-01-17 | $12.20 | $13.20 | $12.14 | $12.97 | $12.97 | 44,549,820 |
| 2022-01-14 | $11.90 | $12.25 | $11.75 | $11.99 | $11.99 | 14,138,520 |
| 2022-01-13 | $12.20 | $12.45 | $12.01 | $12.13 | $12.13 | 20,985,240 |
| 2022-01-12 | $12.03 | $12.32 | $11.78 | $12.09 | $12.09 | 17,349,400 |
| 2022-01-11 | $12.20 | $12.25 | $11.72 | $11.97 | $11.97 | 18,488,650 |
| 2022-01-10 | $11.65 | $12.43 | $11.40 | $12.17 | $12.17 | 29,355,820 |
| 2022-01-07 | $12.44 | $12.77 | $11.71 | $11.77 | $11.77 | 29,039,600 |
| 2022-01-06 | $12.15 | $12.48 | $12.00 | $12.22 | $12.22 | 23,064,300 |
| 2022-01-05 | $12.53 | $13.06 | $12.06 | $12.19 | $12.19 | 36,753,830 |
| 2022-01-04 | $12.03 | $12.86 | $12.03 | $12.58 | $12.58 | 42,735,160 |
| 2022-01-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2021-12-31 | $11.74 | $12.38 | $11.50 | $12.17 | $12.17 | 41,254,320 |
| 2021-12-30 | $11.51 | $11.96 | $11.33 | $11.70 | $11.70 | 33,784,890 |
| 2021-12-29 | $11.29 | $11.35 | $11.04 | $11.30 | $11.30 | 17,305,770 |
| 2021-12-28 | $10.93 | $11.65 | $10.76 | $11.37 | $11.37 | 34,880,590 |
| 2021-12-27 | $10.74 | $10.87 | $10.62 | $10.80 | $10.80 | 8,018,070 |
| 2021-12-24 | $11.27 | $11.45 | $10.68 | $10.74 | $10.74 | 15,459,720 |
| 2021-12-23 | $11.18 | $11.35 | $11.07 | $11.27 | $11.27 | 13,495,310 |
| 2021-12-22 | $11.20 | $11.44 | $11.14 | $11.23 | $11.23 | 10,745,000 |
| 2021-12-21 | $10.98 | $11.25 | $10.96 | $11.20 | $11.20 | 9,957,660 |
| 2021-12-20 | $11.18 | $11.25 | $10.96 | $10.98 | $10.98 | 10,551,740 |
| 2021-12-17 | $11.23 | $11.53 | $11.08 | $11.21 | $11.21 | 16,479,570 |
| 2021-12-16 | $11.27 | $11.42 | $11.14 | $11.27 | $11.27 | 14,235,050 |
| 2021-12-15 | $11.26 | $11.50 | $11.13 | $11.19 | $11.19 | 18,761,520 |
| 2021-12-14 | $10.90 | $11.33 | $10.81 | $11.26 | $11.26 | 21,695,300 |
| 2021-12-13 | $10.74 | $11.03 | $10.66 | $10.90 | $10.90 | 10,234,440 |
| 2021-12-07 | $10.87 | $11.05 | $10.68 | $10.80 | $10.80 | 12,199,710 |
| 2021-12-06 | $11.00 | $11.12 | $10.75 | $10.85 | $10.85 | 16,290,450 |
| 2021-12-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 25,825,380 |
| 2021-12-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 16,361,960 |
| 2021-12-01 | $11.14 | $11.48 | $11.12 | $11.33 | $11.33 | 20,314,730 |
| 2021-11-30 | $10.67 | $11.47 | $10.64 | $11.27 | $11.27 | 33,794,300 |
| 2021-11-29 | $10.71 | $11.04 | $10.58 | $10.63 | $10.63 | 23,475,680 |
| 2021-11-26 | $10.61 | $11.84 | $10.38 | $11.09 | $11.09 | 38,344,960 |
| 2021-11-25 | $10.71 | $10.84 | $10.53 | $10.57 | $10.57 | 8,106,240 |
| 2021-11-24 | $10.82 | $10.82 | $10.61 | $10.67 | $10.67 | 6,307,800 |
| 2021-11-23 | $10.73 | $10.82 | $10.59 | $10.79 | $10.79 | 7,029,040 |
| 2021-11-22 | $10.69 | $10.82 | $10.57 | $10.77 | $10.77 | 8,305,310 |
| 2021-11-19 | $10.34 | $10.76 | $10.33 | $10.72 | $10.72 | 11,399,180 |
| 2021-11-18 | $10.63 | $10.78 | $10.38 | $10.39 | $10.39 | 8,134,900 |
| 2021-11-17 | $10.61 | $10.69 | $10.49 | $10.64 | $10.64 | 10,036,680 |
| 2021-11-16 | $10.64 | $10.81 | $10.53 | $10.60 | $10.60 | 10,281,200 |
| 2021-11-15 | $10.53 | $10.88 | $10.46 | $10.65 | $10.65 | 10,868,000 |
| 2021-11-12 | $10.36 | $10.56 | $10.36 | $10.49 | $10.49 | 7,649,920 |
| 2021-11-11 | $10.33 | $10.47 | $10.26 | $10.39 | $10.39 | 9,697,320 |
| 2021-11-10 | $10.50 | $10.88 | $10.30 | $10.35 | $10.35 | 15,544,530 |
| 2021-11-09 | $10.08 | $10.28 | $10.08 | $10.22 | $10.22 | 6,791,250 |
| 2021-11-08 | $10.04 | $10.15 | $9.97 | $10.08 | $10.08 | 5,920,200 |
| 2021-11-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11,903,630 |
| 2021-11-04 | $9.68 | $9.90 | $9.68 | $9.85 | $9.85 | 4,942,000 |
| 2021-11-03 | $9.61 | $9.81 | $9.61 | $9.71 | $9.71 | 4,015,000 |
| 2021-11-02 | $9.84 | $9.97 | $9.59 | $9.61 | $9.61 | 6,418,600 |
| 2021-11-01 | $9.72 | $9.91 | $9.61 | $9.83 | $9.83 | 6,948,040 |
| 2021-10-29 | $9.54 | $9.81 | $9.52 | $9.73 | $9.73 | 7,619,490 |
| 2021-10-28 | $9.40 | $9.80 | $9.30 | $9.41 | $9.41 | 7,264,880 |
| 2021-10-27 | $9.87 | $9.90 | $9.11 | $9.24 | $9.24 | 9,360,060 |
| 2021-10-26 | $9.90 | $9.96 | $9.83 | $9.87 | $9.87 | 3,956,160 |
| 2021-10-25 | $9.85 | $9.99 | $9.76 | $9.96 | $9.96 | 5,481,220 |
| 2021-10-22 | $10.11 | $10.16 | $9.88 | $9.89 | $9.89 | 7,650,430 |
| 2021-10-21 | $10.15 | $10.39 | $10.08 | $10.11 | $10.11 | 11,881,120 |
| 2021-10-20 | $10.18 | $11.15 | $10.10 | $10.38 | $10.38 | 21,580,780 |
| 2021-10-19 | $9.84 | $9.94 | $9.81 | $9.85 | $9.85 | 2,548,900 |
| 2021-10-18 | $9.95 | $9.95 | $9.73 | $9.87 | $9.87 | 3,951,400 |
| 2021-10-15 | $9.97 | $10.15 | $9.91 | $9.96 | $9.96 | 4,032,030 |
| 2021-10-14 | $9.99 | $10.07 | $9.95 | $10.00 | $10.00 | 3,105,100 |
| 2021-10-13 | $9.91 | $10.07 | $9.85 | $9.99 | $9.99 | 2,993,530 |
| 2021-10-12 | $10.12 | $10.17 | $9.78 | $9.90 | $9.90 | 4,282,500 |
| 2021-10-11 | $10.22 | $10.32 | $10.03 | $10.12 | $10.12 | 5,018,200 |
| 2021-10-08 | $9.98 | $10.22 | $9.95 | $10.13 | $10.13 | 5,929,080 |
| 2021-10-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-10-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-09-30 | $9.72 | $9.90 | $9.70 | $9.81 | $9.81 | 3,492,100 |
| 2021-09-29 | $9.96 | $9.99 | $9.72 | $9.72 | $9.72 | 4,577,400 |
| 2021-09-28 | $9.96 | $10.17 | $9.80 | $10.05 | $10.05 | 5,707,250 |
| 2021-09-27 | $10.19 | $10.28 | $9.90 | $9.96 | $9.96 | 5,593,400 |
| 2021-09-24 | $10.34 | $10.41 | $10.08 | $10.10 | $10.10 | 5,883,350 |
| 2021-09-23 | $10.26 | $10.40 | $10.22 | $10.29 | $10.29 | 4,976,080 |
| 2021-09-22 | $10.10 | $10.27 | $10.03 | $10.21 | $10.21 | 4,884,000 |
| 2021-09-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-09-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-09-17 | $10.36 | $10.43 | $10.15 | $10.25 | $10.25 | 7,769,190 |
| 2021-09-16 | $10.47 | $10.65 | $10.38 | $10.40 | $10.40 | 8,154,110 |
| 2021-09-15 | $10.80 | $10.80 | $10.40 | $10.52 | $10.52 | 11,805,330 |
| 2021-09-14 | $10.79 | $11.18 | $10.75 | $10.81 | $10.81 | 12,751,780 |
| 2021-09-13 | $10.87 | $10.96 | $10.68 | $10.79 | $10.79 | 8,044,300 |
| 2021-09-10 | $10.82 | $11.08 | $10.65 | $10.91 | $10.91 | 10,296,880 |
| 2021-09-09 | $10.94 | $10.94 | $10.70 | $10.80 | $10.80 | 8,493,040 |
| 2021-09-08 | $10.78 | $11.09 | $10.70 | $10.95 | $10.95 | 11,619,750 |
| 2021-09-07 | $10.55 | $11.18 | $10.50 | $10.85 | $10.85 | 15,386,060 |
| 2021-09-06 | $10.37 | $10.79 | $10.37 | $10.63 | $10.63 | 8,807,130 |
| 2021-09-03 | $10.99 | $11.18 | $10.51 | $10.64 | $10.64 | 13,643,360 |
| 2021-09-02 | $10.40 | $10.49 | $10.14 | $10.42 | $10.42 | 10,145,620 |
| 2021-09-01 | $10.26 | $10.52 | $10.06 | $10.40 | $10.40 | 12,404,920 |
| 2021-08-31 | $10.61 | $10.79 | $10.14 | $10.30 | $10.30 | 16,448,600 |
| 2021-08-30 | $10.69 | $11.00 | $10.50 | $10.67 | $10.67 | 8,448,660 |
| 2021-08-27 | $10.96 | $11.01 | $10.56 | $10.74 | $10.74 | 11,194,100 |
| 2021-08-26 | $11.33 | $11.38 | $10.95 | $11.06 | $11.06 | 12,595,160 |
| 2021-08-25 | $11.35 | $11.75 | $11.30 | $11.39 | $11.39 | 10,581,320 |
| 2021-08-24 | $11.51 | $11.60 | $11.30 | $11.42 | $11.42 | 14,398,930 |
| 2021-08-23 | $10.71 | $11.75 | $10.70 | $11.57 | $11.57 | 22,692,600 |
| 2021-08-20 | $10.81 | $10.98 | $10.63 | $10.67 | $10.67 | 8,271,130 |
| 2021-08-19 | $10.80 | $11.28 | $10.75 | $10.91 | $10.91 | 13,579,150 |
| 2021-08-18 | $10.39 | $11.12 | $10.24 | $10.92 | $10.92 | 15,758,650 |
| 2021-08-17 | $10.82 | $10.82 | $10.31 | $10.34 | $10.34 | 9,296,200 |
| 2021-08-16 | $10.79 | $10.95 | $10.70 | $10.83 | $10.83 | 7,739,670 |
| 2021-08-13 | $11.20 | $11.22 | $10.80 | $10.82 | $10.82 | 11,298,710 |
| 2021-08-12 | $10.98 | $11.51 | $10.98 | $11.29 | $11.29 | 16,455,640 |
| 2021-08-11 | $10.91 | $11.05 | $10.77 | $10.97 | $10.97 | 8,422,620 |
| 2021-08-10 | $10.88 | $11.05 | $10.72 | $10.91 | $10.91 | 8,782,800 |
| 2021-08-09 | $10.56 | $10.96 | $10.52 | $10.89 | $10.89 | 9,668,400 |
| 2021-08-06 | $10.54 | $10.66 | $10.42 | $10.56 | $10.56 | 6,289,640 |
| 2021-08-05 | $10.84 | $10.99 | $10.42 | $10.53 | $10.53 | 9,291,080 |
| 2021-08-04 | $10.70 | $11.03 | $10.69 | $10.94 | $10.94 | 7,451,840 |
| 2021-08-03 | $10.98 | $11.24 | $10.70 | $10.88 | $10.88 | 10,646,600 |
| 2021-08-02 | $10.81 | $11.15 | $10.56 | $11.04 | $11.04 | 13,631,850 |
| 2021-07-30 | $10.22 | $10.98 | $10.18 | $10.95 | $10.95 | 13,850,330 |
| 2021-07-29 | $10.13 | $10.39 | $10.12 | $10.22 | $10.22 | 7,857,510 |
| 2021-07-28 | $10.60 | $10.65 | $9.57 | $9.99 | $9.99 | 10,687,520 |
| 2021-07-27 | $10.74 | $10.96 | $10.69 | $10.71 | $10.71 | 8,599,160 |
| 2021-07-26 | $11.00 | $11.14 | $10.60 | $10.70 | $10.70 | 9,985,500 |
| 2021-07-23 | $11.53 | $11.58 | $11.00 | $11.01 | $11.01 | 13,944,570 |
| 2021-07-22 | $11.65 | $11.71 | $11.46 | $11.48 | $11.48 | 9,696,020 |
| 2021-07-21 | $11.48 | $11.74 | $11.42 | $11.65 | $11.65 | 11,046,590 |
| 2021-07-20 | $11.57 | $11.59 | $11.25 | $11.50 | $11.50 | 10,472,540 |
| 2021-07-19 | $11.60 | $11.71 | $11.45 | $11.63 | $11.63 | 10,591,810 |
| 2021-07-16 | $11.51 | $11.75 | $11.39 | $11.41 | $11.41 | 10,617,260 |
| 2021-07-15 | $11.82 | $11.85 | $11.33 | $11.44 | $11.44 | 16,104,220 |
| 2021-07-14 | $12.02 | $12.40 | $11.73 | $11.98 | $11.98 | 18,543,260 |
| 2021-07-13 | $12.22 | $12.44 | $11.95 | $12.05 | $12.05 | 16,364,640 |
| 2021-07-12 | $11.96 | $12.43 | $11.94 | $12.22 | $12.22 | 19,705,500 |
| 2021-07-09 | $11.99 | $12.12 | $11.80 | $11.91 | $11.91 | 12,245,830 |
| 2021-07-08 | $11.68 | $12.28 | $11.57 | $12.13 | $12.13 | 21,952,070 |
| 2021-07-07 | $11.57 | $11.74 | $11.45 | $11.73 | $11.73 | 10,201,510 |
| 2021-07-06 | $11.65 | $11.79 | $11.37 | $11.69 | $11.69 | 9,877,440 |
| 2021-07-05 | $11.65 | $11.66 | $11.43 | $11.65 | $11.65 | 8,554,090 |
| 2021-07-02 | $11.35 | $11.59 | $11.32 | $11.49 | $11.49 | 9,177,390 |
| 2021-07-01 | $12.05 | $12.10 | $11.46 | $11.48 | $11.48 | 14,268,200 |
| 2021-06-30 | $12.06 | $12.34 | $11.73 | $12.14 | $12.14 | 18,592,610 |
| 2021-06-29 | $11.84 | $12.44 | $11.82 | $12.14 | $12.14 | 18,510,620 |
| 2021-06-28 | $11.65 | $11.95 | $11.65 | $11.82 | $11.82 | 11,493,460 |
| 2021-06-25 | $11.93 | $12.02 | $11.68 | $11.73 | $11.73 | 14,006,100 |
| 2021-06-24 | $12.75 | $12.75 | $11.84 | $11.92 | $11.92 | 26,113,490 |
| 2021-06-23 | $12.67 | $12.80 | $12.41 | $12.68 | $12.68 | 23,356,250 |
| 2021-06-22 | $13.00 | $13.38 | $12.79 | $12.79 | $12.79 | 25,978,630 |
| 2021-06-21 | $13.25 | $13.32 | $12.85 | $13.13 | $13.13 | 31,909,540 |
| 2021-06-18 | $12.78 | $13.48 | $12.33 | $13.41 | $13.41 | 42,502,290 |
| 2021-06-17 | $12.85 | $13.28 | $12.65 | $12.92 | $12.92 | 32,911,630 |
| 2021-06-16 | $13.02 | $13.49 | $12.40 | $13.19 | $13.19 | 40,557,400 |
| 2021-06-15 | $13.01 | $13.97 | $12.61 | $12.73 | $12.73 | 48,166,700 |
| 2021-06-14 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2021-06-11 | $12.28 | $13.26 | $12.16 | $13.03 | $13.03 | 53,265,150 |
| 2021-06-10 | $11.50 | $12.44 | $11.50 | $12.23 | $12.23 | 42,427,510 |
| 2021-06-09 | $11.34 | $11.58 | $11.18 | $11.31 | $11.31 | 11,780,640 |
| 2021-06-08 | $11.57 | $11.68 | $11.30 | $11.39 | $11.39 | 18,090,450 |
| 2021-06-07 | $11.00 | $11.49 | $10.96 | $11.49 | $11.49 | 19,282,590 |
| 2021-06-04 | $11.11 | $11.22 | $10.86 | $10.94 | $10.94 | 16,839,540 |
| 2021-06-03 | $11.70 | $11.94 | $11.10 | $11.18 | $11.18 | 22,981,590 |
| 2021-06-02 | $12.14 | $12.14 | $11.60 | $11.65 | $11.65 | 20,495,140 |
| 2021-06-01 | $11.95 | $12.38 | $11.80 | $12.21 | $12.21 | 25,868,920 |
| 2021-05-31 | $11.62 | $11.96 | $11.61 | $11.94 | $11.94 | 16,036,990 |
| 2021-05-28 | $12.03 | $12.14 | $11.62 | $11.64 | $11.64 | 24,494,700 |
| 2021-05-27 | $12.02 | $12.17 | $11.94 | $12.00 | $12.00 | 15,852,670 |
| 2021-05-26 | $12.22 | $12.44 | $12.02 | $12.07 | $12.07 | 18,977,160 |
| 2021-05-25 | $12.27 | $12.30 | $11.83 | $12.19 | $12.19 | 21,416,940 |
| 2021-05-24 | $11.96 | $12.40 | $11.78 | $12.30 | $12.30 | 23,639,820 |
| 2021-05-21 | $11.80 | $12.35 | $11.75 | $12.05 | $12.05 | 28,061,200 |
| 2021-05-20 | $12.00 | $12.22 | $11.61 | $11.65 | $11.65 | 29,026,630 |
| 2021-05-19 | $12.84 | $12.96 | $12.10 | $12.11 | $12.11 | 35,077,610 |
| 2021-05-18 | $12.78 | $13.17 | $12.70 | $12.99 | $12.99 | 22,083,740 |
| 2021-05-17 | $13.40 | $13.42 | $12.40 | $12.84 | $12.84 | 31,399,720 |
| 2021-05-14 | $13.66 | $13.94 | $13.24 | $13.61 | $13.61 | 31,659,300 |
| 2021-05-13 | $13.87 | $14.49 | $13.46 | $13.65 | $13.65 | 41,223,630 |
| 2021-05-12 | $12.93 | $14.32 | $12.87 | $14.18 | $14.18 | 46,984,370 |
| 2021-05-11 | $14.30 | $14.99 | $13.31 | $13.32 | $13.32 | 58,692,820 |
| 2021-05-10 | $14.20 | $14.63 | $13.82 | $14.27 | $14.27 | 54,434,430 |
| 2021-05-07 | $13.49 | $14.84 | $13.20 | $13.91 | $13.91 | 68,063,830 |
| 2021-05-06 | $12.80 | $13.88 | $12.55 | $13.49 | $13.49 | 48,109,180 |
| 2021-05-05 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2021-05-04 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2021-04-30 | $12.40 | $12.75 | $11.79 | $12.67 | $12.67 | 39,517,470 |
| 2021-04-29 | $12.29 | $12.88 | $12.20 | $12.38 | $12.38 | 32,860,970 |
| 2021-04-28 | $13.35 | $13.58 | $12.11 | $12.26 | $12.26 | 47,893,980 |
| 2021-04-27 | $12.90 | $13.88 | $12.80 | $13.69 | $13.69 | 45,227,260 |
| 2021-04-26 | $13.04 | $13.44 | $12.70 | $13.01 | $13.01 | 37,353,240 |
| 2021-04-23 | $13.80 | $13.87 | $13.03 | $13.09 | $13.09 | 53,021,270 |
| 2021-04-22 | $12.58 | $14.85 | $12.41 | $13.99 | $13.99 | 69,748,420 |
| 2021-04-21 | $12.22 | $13.25 | $12.15 | $12.76 | $12.76 | 45,289,000 |
| 2021-04-20 | $12.49 | $13.05 | $12.13 | $12.35 | $12.35 | 45,467,230 |
| 2021-04-19 | $12.50 | $12.97 | $11.90 | $12.74 | $12.74 | 58,598,970 |
| 2021-04-16 | $12.10 | $13.18 | $11.87 | $13.00 | $13.00 | 60,834,630 |
| 2021-04-15 | $11.77 | $13.19 | $11.60 | $12.07 | $12.07 | 57,507,040 |
| 2021-04-14 | $11.82 | $12.19 | $11.44 | $11.85 | $11.85 | 44,386,840 |
| 2021-04-13 | $11.00 | $12.49 | $10.77 | $12.20 | $12.20 | 57,461,600 |
| 2021-04-12 | $10.22 | $11.50 | $10.10 | $10.80 | $10.80 | 39,174,000 |
| 2021-04-09 | $10.09 | $10.36 | $9.92 | $10.05 | $10.05 | 17,660,820 |
| 2021-04-08 | $10.25 | $10.28 | $9.92 | $9.95 | $9.95 | 19,116,920 |
| 2021-04-07 | $10.61 | $10.61 | $9.89 | $10.31 | $10.31 | 27,153,770 |
| 2021-04-06 | $10.72 | $10.99 | $10.52 | $10.61 | $10.61 | 23,685,450 |
| 2021-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-04-02 | $10.45 | $11.18 | $10.21 | $10.80 | $10.80 | 38,390,440 |
| 2021-04-01 | $10.36 | $10.63 | $10.13 | $10.37 | $10.37 | 24,750,370 |
| 2021-03-31 | $10.23 | $10.96 | $10.22 | $10.38 | $10.38 | 32,747,760 |
| 2021-03-30 | $10.73 | $11.10 | $10.35 | $10.48 | $10.48 | 35,432,720 |
| 2021-03-29 | $10.86 | $11.85 | $10.71 | $10.79 | $10.79 | 47,020,960 |
| 2021-03-26 | $10.38 | $11.47 | $10.10 | $11.15 | $11.15 | 72,896,520 |
| 2021-03-25 | $9.05 | $10.88 | $9.01 | $10.88 | $10.88 | 66,671,350 |
| 2021-03-24 | $9.25 | $9.33 | $9.04 | $9.07 | $9.07 | 19,362,250 |
| 2021-03-23 | $9.24 | $9.61 | $8.93 | $9.45 | $9.45 | 29,872,290 |
| 2021-03-22 | $8.58 | $9.17 | $8.56 | $9.10 | $9.10 | 18,680,040 |
| 2021-03-19 | $8.58 | $8.76 | $8.51 | $8.53 | $8.53 | 6,845,100 |
| 2021-03-18 | $8.84 | $8.89 | $8.62 | $8.66 | $8.66 | 7,563,650 |
| 2021-03-17 | $8.92 | $9.00 | $8.70 | $8.83 | $8.83 | 9,896,160 |
| 2021-03-16 | $8.67 | $9.11 | $8.67 | $8.93 | $8.93 | 15,358,480 |
| 2021-03-15 | $8.38 | $9.03 | $8.34 | $8.75 | $8.75 | 17,027,560 |
| 2021-03-12 | $8.41 | $8.55 | $8.24 | $8.34 | $8.34 | 7,421,600 |
| 2021-03-11 | $8.23 | $8.47 | $8.13 | $8.45 | $8.45 | 7,602,100 |
| 2021-03-10 | $8.74 | $8.78 | $8.23 | $8.24 | $8.24 | 9,377,900 |
| 2021-03-09 | $8.96 | $9.03 | $8.47 | $8.54 | $8.54 | 11,588,900 |
| 2021-03-08 | $9.20 | $9.31 | $8.86 | $8.87 | $8.87 | 10,654,940 |
| 2021-03-05 | $9.12 | $9.20 | $8.98 | $9.13 | $9.13 | 8,503,620 |
| 2021-03-04 | $9.17 | $9.28 | $9.05 | $9.12 | $9.12 | 8,867,100 |
| 2021-03-03 | $9.36 | $9.38 | $9.12 | $9.21 | $9.21 | 10,125,920 |
| 2021-03-02 | $9.36 | $9.53 | $9.17 | $9.30 | $9.30 | 15,919,860 |
| 2021-03-01 | $8.90 | $9.40 | $8.90 | $9.28 | $9.28 | 15,905,520 |
| 2021-02-26 | $8.80 | $9.07 | $8.75 | $8.89 | $8.89 | 11,039,960 |
| 2021-02-25 | $8.97 | $9.05 | $8.72 | $8.86 | $8.86 | 11,701,460 |
| 2021-02-24 | $8.89 | $9.08 | $8.86 | $8.99 | $8.99 | 15,421,940 |
| 2021-02-23 | $8.88 | $9.09 | $8.76 | $8.79 | $8.79 | 11,638,590 |
| 2021-02-22 | $9.13 | $9.32 | $8.91 | $8.99 | $8.99 | 18,289,300 |
| 2021-02-19 | $8.60 | $9.10 | $8.58 | $9.04 | $9.04 | 19,437,200 |
| 2021-02-18 | $8.26 | $8.95 | $8.25 | $8.78 | $8.78 | 23,202,570 |
| 2021-02-17 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-02-16 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-02-15 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-02-12 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-02-11 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-02-10 | $7.88 | $8.30 | $7.81 | $8.07 | $8.07 | 10,898,920 |
| 2021-02-09 | $7.73 | $7.90 | $7.61 | $7.85 | $7.85 | 11,273,560 |
| 2021-02-08 | $7.57 | $7.69 | $7.47 | $7.49 | $7.49 | 9,487,380 |
| 2021-02-05 | $7.84 | $8.10 | $7.51 | $7.55 | $7.55 | 10,203,800 |
| 2021-02-04 | $8.08 | $8.09 | $7.54 | $7.76 | $7.76 | 14,182,750 |
| 2021-02-03 | $8.33 | $8.34 | $8.11 | $8.14 | $8.14 | 7,794,780 |
| 2021-02-02 | $8.26 | $8.48 | $8.12 | $8.40 | $8.40 | 8,521,320 |
| 2021-02-01 | $8.15 | $8.35 | $8.07 | $8.24 | $8.24 | 8,256,400 |
| 2021-01-29 | $8.46 | $8.50 | $8.04 | $8.16 | $8.16 | 10,827,000 |
| 2021-01-28 | $8.41 | $8.69 | $8.34 | $8.37 | $8.37 | 12,982,180 |
| 2021-01-27 | $8.41 | $8.69 | $8.39 | $8.48 | $8.48 | 11,780,240 |
| 2021-01-26 | $8.59 | $8.86 | $8.36 | $8.41 | $8.41 | 12,481,210 |
| 2021-01-25 | $9.00 | $9.05 | $8.47 | $8.50 | $8.50 | 17,558,840 |
| 2021-01-22 | $9.37 | $9.44 | $8.81 | $8.92 | $8.92 | 21,841,010 |
| 2021-01-21 | $9.27 | $9.75 | $9.24 | $9.40 | $9.40 | 17,164,390 |
| 2021-01-20 | $9.91 | $9.93 | $9.30 | $9.32 | $9.32 | 29,348,930 |
| 2021-01-19 | $9.91 | $10.43 | $9.19 | $10.00 | $10.00 | 36,218,130 |
| 2021-01-18 | $11.07 | $11.23 | $11.00 | $11.13 | $11.13 | 5,606,460 |
| 2021-01-15 | $10.97 | $11.24 | $10.90 | $11.08 | $11.08 | 7,941,490 |
| 2021-01-14 | $10.65 | $11.07 | $10.43 | $10.92 | $10.92 | 9,377,550 |
| 2021-01-13 | $11.00 | $11.03 | $10.57 | $10.60 | $10.60 | 10,557,930 |
| 2021-01-12 | $11.36 | $11.52 | $10.91 | $11.06 | $11.06 | 10,265,050 |
| 2021-01-11 | $11.62 | $11.99 | $11.30 | $11.35 | $11.35 | 7,083,780 |
| 2021-01-08 | $11.40 | $11.99 | $11.19 | $11.75 | $11.75 | 10,307,600 |
| 2021-01-07 | $11.98 | $12.10 | $11.16 | $11.47 | $11.47 | 10,441,710 |
| 2021-01-06 | $12.33 | $12.37 | $11.93 | $11.98 | $11.98 | 7,525,330 |
| 2021-01-05 | $12.20 | $12.69 | $12.18 | $12.33 | $12.33 | 9,853,460 |
| 2021-01-04 | $12.28 | $12.44 | $12.07 | $12.33 | $12.33 | 8,459,580 |
| 2021-01-01 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2020-12-31 | $11.91 | $12.25 | $11.90 | $12.07 | $12.07 | 6,608,360 |
| 2020-12-30 | $11.80 | $11.96 | $11.60 | $11.88 | $11.88 | 6,300,420 |
| 2020-12-29 | $11.51 | $12.36 | $11.51 | $11.90 | $11.90 | 10,515,220 |
| 2020-12-28 | $11.83 | $11.99 | $11.34 | $11.70 | $11.70 | 9,030,740 |
| 2020-12-25 | $11.92 | $12.00 | $11.69 | $11.70 | $11.70 | 6,410,000 |
| 2020-12-24 | $12.55 | $12.60 | $11.77 | $11.88 | $11.88 | 12,507,460 |
| 2020-12-23 | $12.90 | $12.91 | $12.40 | $12.54 | $12.54 | 6,346,780 |
| 2020-12-22 | $12.95 | $13.07 | $12.62 | $12.65 | $12.65 | 6,873,330 |
| 2020-12-21 | $12.75 | $13.03 | $12.64 | $12.93 | $12.93 | 7,325,200 |
| 2020-12-18 | $13.19 | $13.26 | $12.86 | $12.87 | $12.87 | 10,365,670 |
| 2020-12-17 | $12.39 | $13.86 | $12.30 | $13.28 | $13.28 | 17,139,920 |
| 2020-12-16 | $13.01 | $13.04 | $12.16 | $12.40 | $12.40 | 10,761,000 |
| 2020-12-15 | $13.05 | $13.17 | $12.90 | $13.01 | $13.01 | 5,160,960 |
| 2020-12-14 | $13.06 | $13.44 | $12.71 | $13.14 | $13.14 | 8,337,320 |
| 2020-12-11 | $12.85 | $13.19 | $12.64 | $13.07 | $13.07 | 9,564,460 |
| 2020-12-10 | $13.08 | $13.10 | $12.80 | $12.82 | $12.82 | 6,883,210 |
| 2020-12-09 | $13.45 | $13.50 | $13.02 | $13.04 | $13.04 | 6,852,180 |
| 2020-12-08 | $13.49 | $13.64 | $13.30 | $13.48 | $13.48 | 6,198,800 |
| 2020-12-07 | $13.46 | $13.74 | $13.45 | $13.50 | $13.50 | 7,804,000 |
| 2020-12-04 | $13.40 | $13.49 | $13.32 | $13.40 | $13.40 | 4,443,120 |
| 2020-12-03 | $13.36 | $13.54 | $13.20 | $13.41 | $13.41 | 6,644,470 |
| 2020-12-02 | $13.41 | $13.56 | $13.32 | $13.35 | $13.35 | 7,267,090 |
| 2020-12-01 | $13.44 | $13.80 | $13.40 | $13.50 | $13.50 | 9,726,420 |
| 2020-11-30 | $13.19 | $13.50 | $12.96 | $13.23 | $13.23 | 8,601,600 |
| 2020-11-27 | $13.30 | $13.44 | $12.98 | $13.14 | $13.14 | 9,153,420 |
| 2020-11-26 | $14.05 | $14.18 | $13.34 | $13.38 | $13.38 | 13,709,760 |
| 2020-11-25 | $14.45 | $14.59 | $14.05 | $14.08 | $14.08 | 10,140,430 |
| 2020-11-24 | $14.35 | $14.55 | $14.31 | $14.40 | $14.40 | 8,176,910 |
| 2020-11-23 | $14.20 | $14.46 | $13.90 | $14.35 | $14.35 | 9,438,850 |
| 2020-11-20 | $14.17 | $14.27 | $14.08 | $14.17 | $14.17 | 4,881,220 |
| 2020-11-19 | $14.08 | $14.30 | $13.94 | $14.19 | $14.19 | 7,658,080 |
| 2020-11-18 | $13.96 | $14.39 | $13.96 | $14.14 | $14.14 | 9,221,540 |
| 2020-11-17 | $14.26 | $14.26 | $13.81 | $13.98 | $13.98 | 8,574,760 |
| 2020-11-16 | $14.28 | $14.38 | $14.20 | $14.26 | $14.26 | 6,350,340 |
| 2020-11-13 | $14.12 | $14.35 | $13.92 | $14.31 | $14.31 | 6,801,560 |
| 2020-11-12 | $14.41 | $14.49 | $14.10 | $14.20 | $14.20 | 7,620,250 |
| 2020-11-11 | $14.93 | $15.09 | $14.17 | $14.35 | $14.35 | 15,450,050 |
| 2020-11-10 | $15.50 | $15.50 | $14.93 | $14.98 | $14.98 | 11,917,080 |
| 2020-11-09 | $14.93 | $15.38 | $14.85 | $15.25 | $15.25 | 12,789,430 |
| 2020-11-06 | $15.40 | $15.40 | $14.70 | $14.78 | $14.78 | 11,671,100 |
| 2020-11-05 | $15.38 | $15.39 | $15.03 | $15.19 | $15.19 | 11,451,960 |
| 2020-11-04 | $15.53 | $15.55 | $14.65 | $15.01 | $15.01 | 19,036,700 |
| 2020-11-03 | $15.45 | $16.04 | $15.45 | $15.86 | $15.86 | 8,987,930 |
| 2020-11-02 | $15.95 | $15.97 | $15.30 | $15.48 | $15.48 | 9,436,660 |
| 2020-10-30 | $16.35 | $16.60 | $15.64 | $15.67 | $15.67 | 13,213,620 |
| 2020-10-29 | $15.88 | $16.69 | $15.60 | $16.50 | $16.50 | 16,836,900 |
| 2020-10-28 | $16.65 | $16.65 | $16.05 | $16.49 | $16.49 | 10,941,120 |
| 2020-10-27 | $16.47 | $16.85 | $16.39 | $16.71 | $16.71 | 9,861,140 |
| 2020-10-26 | $16.60 | $16.94 | $16.50 | $16.73 | $16.73 | 13,724,920 |
| 2020-10-23 | $17.24 | $17.58 | $16.60 | $16.60 | $16.60 | 19,944,540 |
| 2020-10-22 | $17.00 | $17.59 | $16.89 | $17.26 | $17.26 | 25,431,860 |
| 2020-10-21 | $17.69 | $17.70 | $16.52 | $16.72 | $16.72 | 25,520,100 |
| 2020-10-20 | $17.86 | $17.95 | $17.38 | $17.70 | $17.70 | 17,030,540 |
| 2020-10-19 | $18.21 | $18.27 | $17.58 | $17.85 | $17.85 | 22,029,060 |
| 2020-10-16 | $17.75 | $18.26 | $17.45 | $18.20 | $18.20 | 30,454,640 |
| 2020-10-15 | $18.15 | $19.16 | $18.05 | $18.09 | $18.09 | 47,950,790 |
| 2020-10-14 | $17.91 | $18.05 | $17.57 | $17.86 | $17.86 | 24,138,550 |
| 2020-10-13 | $18.10 | $18.16 | $17.70 | $17.74 | $17.74 | 26,748,150 |
| 2020-10-12 | $18.12 | $18.70 | $17.88 | $18.19 | $18.19 | 46,448,460 |
| 2020-10-09 | $17.60 | $17.60 | $16.95 | $17.50 | $17.50 | 29,029,410 |
| 2020-10-08 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2020-10-07 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2020-10-06 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2020-10-05 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2020-10-02 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2020-10-01 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2020-09-30 | $16.86 | $17.18 | $16.64 | $17.09 | $17.09 | 18,355,740 |
| 2020-09-29 | $16.19 | $17.17 | $15.92 | $16.85 | $16.85 | 29,247,910 |
| 2020-09-28 | $16.60 | $16.60 | $15.30 | $15.83 | $15.83 | 24,488,480 |
| 2020-09-25 | $17.00 | $17.50 | $16.83 | $16.95 | $16.95 | 22,046,040 |
| 2020-09-24 | $16.86 | $17.54 | $16.75 | $16.98 | $16.98 | 24,586,700 |
| 2020-09-23 | $17.54 | $17.54 | $16.73 | $17.18 | $17.18 | 24,359,230 |
| 2020-09-22 | $17.00 | $17.84 | $16.96 | $17.56 | $17.56 | 30,933,630 |
| 2020-09-21 | $17.99 | $18.58 | $17.30 | $17.39 | $17.39 | 37,920,810 |
| 2020-09-18 | $16.30 | $17.25 | $16.04 | $17.05 | $17.05 | 28,201,540 |
| 2020-09-17 | $16.30 | $16.50 | $15.90 | $16.36 | $16.36 | 21,632,320 |
| 2020-09-16 | $16.23 | $17.16 | $15.98 | $16.20 | $16.20 | 31,164,990 |
| 2020-09-15 | $17.34 | $18.20 | $16.70 | $16.73 | $16.73 | 45,614,420 |
| 2020-09-14 | $15.25 | $15.85 | $15.10 | $15.70 | $15.70 | 15,224,620 |
| 2020-09-11 | $14.61 | $15.28 | $14.59 | $15.25 | $15.25 | 11,952,380 |
| 2020-09-10 | $16.03 | $16.19 | $14.66 | $14.78 | $14.78 | 20,506,940 |
| 2020-09-09 | $16.34 | $16.58 | $15.11 | $15.82 | $15.82 | 27,104,510 |
| 2020-09-08 | $17.20 | $17.20 | $16.16 | $16.66 | $16.66 | 24,429,320 |
| 2020-09-07 | $17.38 | $17.78 | $16.92 | $17.23 | $17.23 | 25,175,320 |
| 2020-09-04 | $17.00 | $17.55 | $16.88 | $17.23 | $17.23 | 22,372,720 |
| 2020-09-03 | $17.70 | $17.97 | $17.21 | $17.69 | $17.69 | 27,092,560 |
| 2020-09-02 | $17.31 | $18.11 | $16.92 | $17.95 | $17.95 | 34,538,670 |
| 2020-09-01 | $17.66 | $18.18 | $17.08 | $17.41 | $17.41 | 31,440,220 |
| 2020-08-31 | $17.70 | $18.53 | $17.58 | $17.90 | $17.90 | 42,745,400 |
| 2020-08-28 | $17.13 | $17.78 | $16.82 | $17.29 | $17.29 | 27,273,470 |
| 2020-08-27 | $16.79 | $17.49 | $16.55 | $17.16 | $17.16 | 21,167,840 |
| 2020-08-26 | $17.37 | $18.13 | $16.83 | $17.35 | $17.35 | 37,449,400 |
| 2020-08-25 | $16.48 | $17.44 | $16.20 | $17.31 | $17.31 | 35,695,220 |
| 2020-08-24 | $15.81 | $16.85 | $15.71 | $16.39 | $16.39 | 19,996,950 |
| 2020-08-21 | $16.10 | $16.21 | $15.59 | $15.71 | $15.71 | 12,654,240 |
| 2020-08-20 | $15.82 | $16.55 | $15.50 | $15.99 | $15.99 | 13,556,020 |
| 2020-08-19 | $16.51 | $16.58 | $15.84 | $15.89 | $15.89 | 13,812,640 |
| 2020-08-18 | $16.46 | $16.90 | $16.41 | $16.50 | $16.50 | 14,532,160 |
| 2020-08-17 | $16.35 | $16.89 | $16.35 | $16.56 | $16.56 | 19,695,170 |
| 2020-08-14 | $15.35 | $16.12 | $15.30 | $16.02 | $16.02 | 17,147,480 |
| 2020-08-13 | $15.80 | $15.83 | $15.37 | $15.37 | $15.37 | 10,852,460 |
| 2020-08-12 | $15.92 | $16.04 | $15.20 | $15.64 | $15.64 | 14,853,530 |
| 2020-08-11 | $16.53 | $16.70 | $15.89 | $15.92 | $15.92 | 18,056,620 |
| 2020-08-10 | $16.38 | $16.74 | $16.30 | $16.68 | $16.68 | 14,124,780 |
| 2020-08-07 | $17.30 | $17.30 | $16.36 | $16.65 | $16.65 | 31,485,440 |
| 2020-08-06 | $17.80 | $18.57 | $17.63 | $17.84 | $17.84 | 30,025,410 |
| 2020-08-05 | $18.08 | $18.14 | $17.26 | $17.63 | $17.63 | 28,569,060 |
| 2020-08-04 | $18.69 | $19.30 | $17.90 | $18.06 | $18.06 | 49,929,710 |
| 2020-08-03 | $17.56 | $18.43 | $17.38 | $18.35 | $18.35 | 45,058,700 |
| 2020-07-31 | $17.25 | $18.19 | $17.20 | $17.91 | $17.91 | 36,326,520 |
| 2020-07-30 | $17.96 | $17.97 | $17.11 | $17.23 | $17.23 | 30,684,460 |
| 2020-07-29 | $17.38 | $18.20 | $17.30 | $17.90 | $17.90 | 37,443,230 |
| 2020-07-28 | $16.75 | $17.98 | $16.32 | $17.56 | $17.56 | 41,018,470 |
| 2020-07-27 | $16.30 | $16.60 | $15.90 | $16.43 | $16.43 | 21,293,230 |
| 2020-07-24 | $17.20 | $17.20 | $15.79 | $15.84 | $15.84 | 33,520,990 |
| 2020-07-23 | $17.51 | $17.80 | $16.90 | $17.40 | $17.40 | 35,551,350 |
| 2020-07-22 | $17.00 | $18.64 | $16.66 | $18.03 | $18.03 | 61,684,760 |
| 2020-07-21 | $18.23 | $18.23 | $17.30 | $17.47 | $17.47 | 64,136,540 |
| 2020-07-20 | $16.58 | $16.84 | $15.85 | $16.57 | $16.57 | 35,498,140 |
| 2020-07-17 | $16.07 | $16.89 | $15.55 | $16.80 | $16.76 | 24,525,980 |
| 2020-07-16 | $16.72 | $17.25 | $15.96 | $16.09 | $16.05 | 32,915,120 |
| 2020-07-15 | $17.60 | $17.95 | $16.50 | $16.50 | $16.46 | 39,879,450 |
| 2020-07-14 | $19.50 | $19.50 | $17.61 | $17.75 | $17.71 | 56,823,780 |
| 2020-07-13 | $21.40 | $21.40 | $17.80 | $19.50 | $19.45 | 81,025,180 |
| 2020-07-10 | $19.45 | $19.45 | $19.45 | $19.45 | $19.40 | 6,596,000 |
| 2020-07-09 | $17.57 | $18.86 | $17.07 | $17.68 | $17.64 | 55,339,900 |
| 2020-07-08 | $16.29 | $17.69 | $15.85 | $17.42 | $17.38 | 55,518,600 |
| 2020-07-07 | $16.62 | $16.93 | $15.56 | $16.08 | $16.04 | 49,381,960 |
| 2020-07-06 | $14.68 | $15.82 | $14.25 | $15.82 | $15.78 | 39,296,400 |
| 2020-07-03 | $13.45 | $14.70 | $13.43 | $14.38 | $14.35 | 39,041,740 |
| 2020-07-02 | $13.30 | $13.58 | $13.27 | $13.45 | $13.42 | 18,819,260 |
| 2020-07-01 | $13.87 | $13.87 | $13.21 | $13.41 | $13.38 | 24,959,360 |
| 2020-06-30 | $13.25 | $14.23 | $13.19 | $13.88 | $13.85 | 33,378,420 |
| 2020-06-29 | $13.46 | $13.67 | $13.07 | $13.25 | $13.22 | 18,919,880 |
| 2020-06-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.33 | 0 |
| 2020-06-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.33 | 0 |
| 2020-06-24 | $13.41 | $13.64 | $13.22 | $13.36 | $13.33 | 25,535,860 |
| 2020-06-23 | $12.55 | $13.84 | $12.45 | $13.63 | $13.60 | 58,156,500 |
| 2020-06-22 | $12.25 | $12.69 | $12.20 | $12.58 | $12.55 | 18,956,500 |
| 2020-06-19 | $12.27 | $12.29 | $12.13 | $12.19 | $12.16 | 8,555,520 |
| 2020-06-18 | $12.26 | $12.40 | $12.20 | $12.21 | $12.18 | 10,932,160 |
| 2020-06-17 | $12.21 | $12.41 | $11.98 | $12.41 | $12.38 | 14,182,940 |
| 2020-06-16 | $12.02 | $12.26 | $11.99 | $12.22 | $12.19 | 10,132,060 |
| 2020-06-15 | $11.87 | $12.17 | $11.76 | $11.90 | $11.87 | 8,683,180 |
| 2020-06-12 | $11.81 | $11.98 | $11.71 | $11.87 | $11.84 | 8,849,880 |
| 2020-06-11 | $12.07 | $12.27 | $11.89 | $12.00 | $11.97 | 10,610,020 |
| 2020-06-10 | $12.16 | $12.20 | $11.96 | $11.99 | $11.96 | 6,872,940 |
| 2020-06-09 | $12.04 | $12.27 | $11.80 | $12.18 | $12.15 | 7,579,520 |
| 2020-06-08 | $12.24 | $12.35 | $11.99 | $12.04 | $12.01 | 8,749,370 |
| 2020-06-05 | $12.30 | $12.40 | $12.15 | $12.22 | $12.19 | 6,279,240 |
| 2020-06-04 | $12.50 | $12.51 | $12.20 | $12.25 | $12.22 | 9,249,140 |
| 2020-06-03 | $12.37 | $12.67 | $12.28 | $12.46 | $12.43 | 15,870,810 |
| 2020-06-02 | $12.47 | $12.57 | $12.23 | $12.30 | $12.27 | 10,938,500 |
| 2020-06-01 | $11.98 | $12.42 | $11.97 | $12.32 | $12.29 | 11,258,980 |
| 2020-05-29 | $11.86 | $12.04 | $11.75 | $11.86 | $11.83 | 6,200,760 |
| 2020-05-28 | $11.98 | $12.09 | $11.63 | $11.97 | $11.94 | 8,927,930 |
| 2020-05-27 | $12.27 | $12.27 | $11.90 | $11.93 | $11.90 | 8,833,580 |
| 2020-05-26 | $12.00 | $12.30 | $12.00 | $12.26 | $12.23 | 8,910,960 |
| 2020-05-25 | $12.11 | $12.13 | $11.83 | $11.98 | $11.95 | 8,689,400 |
| 2020-05-22 | $12.38 | $12.54 | $11.95 | $12.12 | $12.09 | 11,102,600 |
| 2020-05-21 | $12.65 | $12.77 | $12.32 | $12.34 | $12.31 | 11,888,620 |
| 2020-05-20 | $12.68 | $12.90 | $12.55 | $12.61 | $12.58 | 12,559,420 |
| 2020-05-19 | $12.68 | $12.83 | $12.58 | $12.81 | $12.78 | 13,490,200 |
| 2020-05-18 | $13.06 | $13.08 | $12.50 | $12.54 | $12.51 | 26,324,530 |
| 2020-05-15 | $13.57 | $13.79 | $13.38 | $13.38 | $13.35 | 17,645,060 |
| 2020-05-14 | $13.82 | $14.22 | $13.51 | $13.52 | $13.49 | 26,570,420 |
| 2020-05-13 | $13.42 | $13.85 | $13.28 | $13.85 | $13.82 | 20,046,590 |
| 2020-05-12 | $13.65 | $13.65 | $13.20 | $13.57 | $13.54 | 17,322,990 |
| 2020-05-11 | $13.33 | $13.92 | $13.33 | $13.79 | $13.76 | 27,050,220 |
| 2020-05-08 | $13.26 | $13.78 | $13.26 | $13.48 | $13.45 | 31,460,400 |
| 2020-05-07 | $13.40 | $13.45 | $12.90 | $12.96 | $12.93 | 20,689,670 |
| 2020-05-06 | $12.82 | $13.43 | $12.78 | $13.36 | $13.33 | 20,105,440 |
| 2020-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 0 |
| 2020-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 0 |
| 2020-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 0 |
| 2020-04-30 | $12.59 | $13.20 | $12.45 | $13.00 | $12.97 | 22,790,300 |
| 2020-04-29 | $12.49 | $12.65 | $12.30 | $12.41 | $12.38 | 19,470,620 |
| 2020-04-28 | $13.24 | $13.36 | $11.92 | $12.49 | $12.46 | 32,166,660 |
| 2020-04-27 | $13.38 | $13.69 | $13.18 | $13.19 | $13.16 | 21,218,080 |
| 2020-04-24 | $13.99 | $14.15 | $13.18 | $13.31 | $13.28 | 35,230,450 |
| 2020-04-23 | $14.21 | $14.74 | $13.65 | $14.24 | $14.21 | 55,653,640 |
| 2020-04-22 | $13.89 | $14.55 | $13.86 | $14.33 | $14.30 | 40,743,710 |
| 2020-04-21 | $14.39 | $14.79 | $14.02 | $14.14 | $14.11 | 46,765,090 |
| 2020-04-20 | $13.80 | $15.25 | $13.78 | $14.82 | $14.78 | 70,714,290 |
| 2020-04-17 | $15.13 | $16.11 | $14.31 | $14.31 | $14.28 | 114,116,960 |
| 2020-04-16 | $14.31 | $15.64 | $13.91 | $15.64 | $15.60 | 119,328,720 |
| 2020-04-15 | $14.22 | $14.22 | $13.68 | $14.22 | $14.19 | 86,773,860 |
| 2020-04-14 | $12.84 | $13.04 | $12.61 | $12.93 | $12.90 | 21,577,580 |
| 2020-04-13 | $12.32 | $12.94 | $12.31 | $12.67 | $12.64 | 21,368,630 |
| 2020-04-10 | $13.40 | $13.54 | $12.55 | $12.70 | $12.67 | 47,103,290 |
| 2020-04-09 | $13.55 | $14.99 | $13.55 | $13.93 | $13.90 | 63,845,430 |
| 2020-04-08 | $14.28 | $14.28 | $13.46 | $13.66 | $13.63 | 69,943,890 |
| 2020-04-07 | $12.98 | $12.98 | $12.98 | $12.98 | $12.95 | 3,529,500 |
| 2020-04-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.77 | 0 |
| 2020-04-03 | $11.65 | $11.94 | $11.56 | $11.80 | $11.77 | 13,852,080 |
| 2020-04-02 | $11.25 | $11.85 | $11.13 | $11.81 | $11.78 | 19,379,510 |
| 2020-04-01 | $11.05 | $11.49 | $11.04 | $11.17 | $11.14 | 10,311,230 |
| 2020-03-31 | $11.61 | $11.68 | $11.20 | $11.20 | $11.17 | 9,681,330 |
| 2020-03-30 | $11.60 | $11.60 | $11.01 | $11.41 | $11.38 | 19,453,660 |
| 2020-03-27 | $12.25 | $12.29 | $11.83 | $11.86 | $11.83 | 12,047,360 |
| 2020-03-26 | $12.07 | $12.28 | $11.94 | $12.02 | $11.99 | 15,357,610 |
| 2020-03-25 | $12.51 | $12.66 | $12.14 | $12.30 | $12.27 | 24,748,520 |
| 2020-03-24 | $11.69 | $12.33 | $11.56 | $12.21 | $12.18 | 29,735,180 |
| 2020-03-23 | $11.52 | $11.88 | $11.24 | $11.37 | $11.34 | 14,927,170 |
| 2020-03-20 | $12.43 | $12.47 | $11.90 | $12.11 | $12.08 | 18,259,110 |
| 2020-03-19 | $11.94 | $12.25 | $11.70 | $12.25 | $12.22 | 18,152,440 |
| 2020-03-18 | $12.21 | $12.45 | $11.71 | $11.75 | $11.72 | 17,208,100 |
| 2020-03-17 | $11.99 | $12.29 | $11.39 | $12.03 | $12.00 | 19,084,860 |
| 2020-03-16 | $12.86 | $12.96 | $11.50 | $11.72 | $11.69 | 21,462,260 |
| 2020-03-13 | $12.00 | $12.90 | $11.95 | $12.66 | $12.63 | 17,579,200 |
| 2020-03-12 | $12.90 | $13.37 | $12.70 | $12.91 | $12.88 | 15,457,680 |
| 2020-03-11 | $13.58 | $13.78 | $13.11 | $13.11 | $13.08 | 20,677,100 |
| 2020-03-10 | $12.88 | $13.58 | $12.61 | $13.57 | $13.54 | 25,335,990 |
| 2020-03-09 | $13.88 | $13.89 | $12.90 | $12.93 | $12.90 | 33,351,590 |
| 2020-03-06 | $14.52 | $14.59 | $14.21 | $14.30 | $14.27 | 22,460,270 |
| 2020-03-05 | $15.25 | $15.41 | $14.75 | $14.88 | $14.84 | 25,368,610 |
| 2020-03-04 | $15.02 | $15.37 | $14.67 | $15.04 | $15.00 | 29,553,810 |
| 2020-03-03 | $14.68 | $15.35 | $14.38 | $14.75 | $14.71 | 32,009,030 |
| 2020-03-02 | $14.20 | $14.64 | $14.00 | $14.44 | $14.41 | 22,160,760 |
| 2020-02-28 | $14.60 | $14.99 | $13.99 | $13.99 | $13.96 | 34,414,390 |
| 2020-02-27 | $15.50 | $15.98 | $14.85 | $15.54 | $15.50 | 27,179,380 |
| 2020-02-26 | $16.29 | $16.29 | $15.05 | $15.31 | $15.27 | 36,461,220 |
| 2020-02-25 | $16.28 | $16.84 | $15.40 | $16.61 | $16.57 | 52,734,390 |
| 2020-02-24 | $15.85 | $17.64 | $15.72 | $17.01 | $16.97 | 65,274,900 |
| 2020-02-21 | $15.12 | $16.48 | $14.88 | $16.04 | $16.00 | 62,630,240 |
| 2020-02-20 | $14.70 | $15.27 | $14.38 | $15.20 | $15.16 | 46,770,820 |
| 2020-02-19 | $15.11 | $15.42 | $14.75 | $14.75 | $14.71 | 42,641,940 |
| 2020-02-18 | $15.01 | $15.67 | $14.50 | $15.59 | $15.55 | 58,260,390 |
| 2020-02-17 | $14.65 | $14.93 | $14.40 | $14.91 | $14.87 | 38,047,930 |
| 2020-02-14 | $14.40 | $14.93 | $14.22 | $14.43 | $14.40 | 35,466,230 |
| 2020-02-13 | $14.98 | $15.30 | $14.35 | $14.88 | $14.84 | 50,996,440 |
| 2020-02-12 | $13.80 | $14.55 | $13.68 | $14.42 | $14.39 | 33,402,300 |
| 2020-02-11 | $14.27 | $14.45 | $13.88 | $13.93 | $13.90 | 31,575,050 |
| 2020-02-10 | $14.46 | $15.34 | $14.00 | $14.58 | $14.54 | 50,324,770 |
| 2020-02-07 | $13.45 | $14.57 | $13.32 | $14.31 | $14.28 | 56,249,680 |
| 2020-02-06 | $12.98 | $13.60 | $12.90 | $13.30 | $13.27 | 46,023,400 |
| 2020-02-05 | $12.65 | $13.68 | $12.45 | $13.09 | $13.06 | 48,701,040 |
| 2020-02-04 | $11.23 | $12.87 | $11.23 | $12.50 | $12.47 | 53,741,770 |
| 2020-02-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.45 | 1,155,200 |
| 2020-01-31 | $13.87 | $13.87 | $13.87 | $13.87 | $13.84 | 0 |
| 2020-01-30 | $13.87 | $13.87 | $13.87 | $13.87 | $13.84 | 0 |
| 2020-01-29 | $13.87 | $13.87 | $13.87 | $13.87 | $13.84 | 0 |
| 2020-01-28 | $13.87 | $13.87 | $13.87 | $13.87 | $13.84 | 0 |
| 2020-01-27 | $13.87 | $13.87 | $13.87 | $13.87 | $13.84 | 0 |
| 2020-01-24 | $13.87 | $13.87 | $13.87 | $13.87 | $13.84 | 0 |
| 2020-01-23 | $14.28 | $14.94 | $13.55 | $13.87 | $13.84 | 34,415,370 |
| 2020-01-22 | $14.20 | $14.75 | $13.75 | $14.50 | $14.47 | 38,383,880 |
| 2020-01-21 | $15.61 | $15.83 | $14.65 | $14.65 | $14.61 | 60,241,660 |
| 2020-01-20 | $16.06 | $16.42 | $15.35 | $16.28 | $16.24 | 57,613,090 |
| 2020-01-17 | $14.49 | $15.94 | $14.13 | $15.94 | $15.90 | 75,610,000 |
| 2020-01-16 | $14.03 | $14.82 | $13.91 | $14.49 | $14.46 | 51,847,080 |
| 2020-01-15 | $14.18 | $15.33 | $13.82 | $13.91 | $13.88 | 70,354,060 |
| 2020-01-14 | $14.28 | $14.86 | $14.01 | $14.33 | $14.30 | 59,171,410 |
| 2020-01-13 | $13.50 | $14.80 | $13.18 | $14.70 | $14.66 | 83,487,990 |
| 2020-01-10 | $14.00 | $14.50 | $13.21 | $13.45 | $13.42 | 82,258,220 |
| 2020-01-09 | $14.90 | $14.90 | $12.53 | $13.24 | $13.21 | 99,023,250 |
| 2020-01-08 | $13.00 | $13.57 | $12.81 | $13.57 | $13.54 | 37,107,400 |
| 2020-01-07 | $11.92 | $12.34 | $11.46 | $12.34 | $12.31 | 51,099,870 |
| 2020-01-06 | $10.54 | $11.64 | $10.33 | $11.22 | $11.19 | 55,836,360 |
| 2020-01-03 | $10.34 | $10.78 | $10.21 | $10.59 | $10.56 | 47,457,430 |
| 2020-01-02 | $10.00 | $10.43 | $9.96 | $10.28 | $10.26 | 46,854,200 |
| 2020-01-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.07 | 0 |
| 2019-12-31 | $9.36 | $10.30 | $9.36 | $10.09 | $10.07 | 55,015,370 |
| 2019-12-30 | $9.52 | $9.55 | $9.01 | $9.36 | $9.34 | 19,788,560 |
| 2019-12-27 | $10.01 | $10.02 | $9.53 | $9.60 | $9.58 | 26,967,870 |
| 2019-12-26 | $9.85 | $10.05 | $9.74 | $10.05 | $10.03 | 34,663,280 |
| 2019-12-25 | $9.42 | $10.30 | $9.41 | $10.00 | $9.98 | 61,845,600 |
| 2019-12-24 | $9.25 | $9.38 | $9.18 | $9.36 | $9.34 | 7,830,100 |
| 2019-12-23 | $9.60 | $9.60 | $9.16 | $9.20 | $9.18 | 10,717,770 |
| 2019-12-20 | $9.78 | $9.80 | $9.50 | $9.52 | $9.50 | 13,683,480 |
| 2019-12-19 | $9.70 | $9.85 | $9.68 | $9.80 | $9.78 | 12,951,360 |
| 2019-12-18 | $9.75 | $9.88 | $9.69 | $9.70 | $9.68 | 14,391,020 |
| 2019-12-17 | $9.80 | $9.88 | $9.67 | $9.80 | $9.78 | 19,535,540 |
| 2019-12-16 | $9.73 | $9.86 | $9.67 | $9.82 | $9.80 | 17,940,610 |
| 2019-12-13 | $9.64 | $9.82 | $9.49 | $9.76 | $9.74 | 15,862,790 |
| 2019-12-12 | $9.59 | $9.71 | $9.45 | $9.56 | $9.54 | 12,905,480 |
| 2019-12-11 | $9.50 | $9.97 | $9.43 | $9.60 | $9.58 | 21,932,940 |
| 2019-12-10 | $9.48 | $9.53 | $9.30 | $9.53 | $9.51 | 16,516,900 |
| 2019-12-09 | $9.11 | $9.58 | $9.03 | $9.53 | $9.51 | 22,362,880 |
| 2019-12-06 | $9.01 | $9.11 | $8.94 | $9.07 | $9.05 | 9,481,670 |
| 2019-12-05 | $8.81 | $9.10 | $8.81 | $9.01 | $8.99 | 12,388,050 |
| 2019-12-04 | $8.74 | $8.87 | $8.73 | $8.83 | $8.81 | 6,415,770 |
| 2019-12-03 | $8.66 | $8.83 | $8.58 | $8.80 | $8.78 | 8,212,340 |
| 2019-12-02 | $8.85 | $8.92 | $8.68 | $8.73 | $8.71 | 8,608,340 |
| 2019-11-29 | $8.81 | $8.93 | $8.77 | $8.84 | $8.82 | 9,885,590 |
| 2019-11-28 | $8.80 | $8.94 | $8.69 | $8.78 | $8.76 | 12,274,470 |
| 2019-11-27 | $8.78 | $8.88 | $8.67 | $8.80 | $8.78 | 8,747,210 |
| 2019-11-26 | $8.90 | $9.00 | $8.71 | $8.78 | $8.76 | 10,570,030 |
| 2019-11-25 | $9.08 | $9.13 | $8.76 | $8.86 | $8.84 | 15,281,160 |
| 2019-11-22 | $9.42 | $9.52 | $8.95 | $9.06 | $9.04 | 20,358,180 |
| 2019-11-21 | $9.36 | $9.59 | $9.31 | $9.36 | $9.34 | 13,319,200 |
| 2019-11-20 | $9.84 | $10.06 | $9.42 | $9.48 | $9.46 | 23,893,010 |
| 2019-11-19 | $9.77 | $10.13 | $9.75 | $9.98 | $9.96 | 21,332,130 |
| 2019-11-18 | $9.60 | $9.94 | $9.40 | $9.84 | $9.82 | 19,589,340 |
| 2019-11-15 | $9.63 | $9.76 | $9.50 | $9.66 | $9.64 | 16,471,870 |
| 2019-11-14 | $9.49 | $9.74 | $9.40 | $9.64 | $9.62 | 19,507,860 |
| 2019-11-13 | $9.82 | $9.83 | $9.35 | $9.45 | $9.43 | 27,292,140 |
| 2019-11-12 | $10.00 | $10.04 | $9.75 | $9.92 | $9.90 | 21,904,240 |
| 2019-11-11 | $9.97 | $10.16 | $9.80 | $9.98 | $9.96 | 23,687,800 |
| 2019-11-08 | $10.70 | $10.72 | $10.10 | $10.13 | $10.11 | 44,647,460 |
| 2019-11-07 | $10.08 | $10.64 | $10.01 | $10.61 | $10.58 | 52,244,720 |
| 2019-11-06 | $10.19 | $10.25 | $9.75 | $10.02 | $10.00 | 37,828,390 |
| 2019-11-05 | $10.44 | $10.67 | $10.05 | $10.27 | $10.25 | 44,045,120 |
| 2019-11-04 | $10.38 | $10.77 | $10.20 | $10.29 | $10.27 | 47,886,440 |
| 2019-11-01 | $9.89 | $10.45 | $9.81 | $10.17 | $10.15 | 46,570,510 |
| 2019-10-31 | $10.61 | $10.80 | $10.27 | $10.27 | $10.25 | 73,670,010 |
| 2019-10-30 | $11.50 | $12.17 | $11.00 | $11.41 | $11.38 | 122,260,510 |
| 2019-10-29 | $11.95 | $11.95 | $10.86 | $11.06 | $11.03 | 37,650,470 |
| 2019-10-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.83 | 3,659,340 |
| 2019-10-25 | $9.44 | $9.99 | $9.32 | $9.87 | $9.85 | 48,022,510 |
| 2019-10-24 | $9.08 | $9.68 | $8.79 | $9.49 | $9.47 | 36,765,370 |
| 2019-10-23 | $9.11 | $9.25 | $8.83 | $8.95 | $8.93 | 21,893,280 |
| 2019-10-22 | $8.94 | $9.21 | $8.58 | $9.19 | $9.17 | 29,686,370 |
| 2019-10-21 | $9.12 | $9.18 | $8.83 | $9.09 | $9.07 | 20,987,590 |
| 2019-10-18 | $9.03 | $9.22 | $8.83 | $8.95 | $8.93 | 23,703,590 |
| 2019-10-17 | $9.00 | $9.33 | $8.91 | $9.02 | $9.00 | 26,185,460 |
| 2019-10-16 | $8.98 | $9.19 | $8.85 | $8.89 | $8.87 | 21,301,350 |
| 2019-10-15 | $9.05 | $9.28 | $8.76 | $8.95 | $8.93 | 32,887,040 |
| 2019-10-14 | $8.73 | $9.08 | $8.70 | $8.90 | $8.88 | 26,164,450 |
| 2019-10-11 | $8.40 | $8.98 | $8.32 | $8.66 | $8.64 | 29,547,910 |
| 2019-10-10 | $8.07 | $8.46 | $8.07 | $8.37 | $8.35 | 16,232,590 |
| 2019-10-09 | $8.02 | $8.16 | $7.83 | $8.12 | $8.10 | 10,276,610 |
| 2019-10-08 | $7.92 | $8.14 | $7.88 | $8.01 | $7.99 | 11,350,350 |
| 2019-10-07 | $7.82 | $7.82 | $7.82 | $7.82 | $7.80 | 0 |
| 2019-10-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.80 | 0 |
| 2019-10-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.80 | 0 |
| 2019-10-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.80 | 0 |
| 2019-10-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.80 | 0 |
| 2019-09-30 | $8.03 | $8.25 | $7.81 | $7.82 | $7.80 | 10,629,360 |
| 2019-09-27 | $7.95 | $8.26 | $7.89 | $8.09 | $8.07 | 16,843,370 |
| 2019-09-26 | $8.97 | $8.97 | $8.19 | $8.19 | $8.17 | 34,875,430 |
| 2019-09-25 | $8.64 | $9.36 | $8.56 | $9.10 | $9.08 | 40,800,940 |
| 2019-09-24 | $8.66 | $9.09 | $8.53 | $8.75 | $8.73 | 30,800,040 |
| 2019-09-23 | $8.48 | $8.75 | $8.45 | $8.73 | $8.71 | 19,584,780 |
| 2019-09-20 | $8.75 | $8.77 | $8.49 | $8.50 | $8.48 | 17,094,560 |
| 2019-09-19 | $8.58 | $8.77 | $8.40 | $8.75 | $8.73 | 18,933,040 |
| 2019-09-18 | $8.73 | $8.82 | $8.53 | $8.56 | $8.54 | 17,203,260 |
| 2019-09-17 | $8.84 | $8.88 | $8.54 | $8.56 | $8.54 | 20,628,540 |
| 2019-09-16 | $8.79 | $9.16 | $8.70 | $8.94 | $8.92 | 27,864,150 |
| 2019-09-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.66 | 0 |
| 2019-09-12 | $8.58 | $8.94 | $8.54 | $8.68 | $8.66 | 18,934,760 |
| 2019-09-11 | $8.85 | $8.85 | $8.57 | $8.64 | $8.62 | 22,163,540 |
| 2019-09-10 | $8.53 | $9.12 | $8.43 | $8.86 | $8.84 | 34,146,780 |
| 2019-09-09 | $8.32 | $8.67 | $8.22 | $8.53 | $8.51 | 23,736,050 |
| 2019-09-06 | $8.27 | $8.30 | $8.05 | $8.18 | $8.16 | 18,013,740 |
| 2019-09-05 | $7.94 | $8.49 | $7.94 | $8.27 | $8.25 | 34,053,500 |
| 2019-09-04 | $7.76 | $7.89 | $7.70 | $7.88 | $7.86 | 12,915,780 |
| 2019-09-03 | $7.82 | $7.84 | $7.66 | $7.79 | $7.77 | 11,685,640 |
| 2019-09-02 | $7.41 | $7.83 | $7.41 | $7.81 | $7.79 | 14,946,490 |
| 2019-08-30 | $7.66 | $7.79 | $7.43 | $7.43 | $7.41 | 12,912,950 |
| 2019-08-29 | $7.51 | $7.84 | $7.47 | $7.65 | $7.63 | 17,141,140 |
| 2019-08-28 | $7.38 | $7.55 | $7.38 | $7.50 | $7.48 | 8,127,630 |
| 2019-08-27 | $7.36 | $7.47 | $7.28 | $7.40 | $7.38 | 7,627,440 |
| 2019-08-26 | $7.10 | $7.34 | $7.10 | $7.24 | $7.22 | 11,603,800 |
| 2019-08-23 | $7.78 | $7.96 | $7.45 | $7.46 | $7.44 | 17,156,780 |
| 2019-08-22 | $7.44 | $7.62 | $7.34 | $7.52 | $7.50 | 10,138,380 |
| 2019-08-21 | $7.47 | $7.49 | $7.40 | $7.42 | $7.40 | 6,294,380 |
| 2019-08-20 | $7.48 | $7.56 | $7.38 | $7.44 | $7.42 | 10,657,320 |
| 2019-08-19 | $7.14 | $7.48 | $7.09 | $7.46 | $7.44 | 14,658,440 |
| 2019-08-16 | $7.00 | $7.11 | $6.98 | $7.04 | $7.02 | 6,253,530 |
| 2019-08-15 | $6.80 | $7.05 | $6.75 | $7.02 | $7.00 | 7,836,920 |
| 2019-08-14 | $7.07 | $7.13 | $6.99 | $7.02 | $7.00 | 5,115,830 |
| 2019-08-13 | $6.98 | $7.04 | $6.93 | $6.96 | $6.94 | 3,698,400 |
| 2019-08-12 | $6.85 | $7.09 | $6.85 | $7.08 | $7.06 | 5,829,190 |
| 2019-08-09 | $7.05 | $7.09 | $6.86 | $6.90 | $6.88 | 5,147,030 |
| 2019-08-08 | $6.97 | $7.07 | $6.97 | $7.01 | $6.99 | 5,168,000 |
| 2019-08-07 | $7.07 | $7.12 | $6.94 | $6.94 | $6.92 | 5,429,100 |
| 2019-08-06 | $7.14 | $7.14 | $6.83 | $7.04 | $7.02 | 11,729,590 |
| 2019-08-05 | $7.42 | $7.54 | $7.30 | $7.32 | $7.30 | 7,017,700 |
| 2019-08-02 | $7.41 | $7.55 | $7.36 | $7.41 | $7.39 | 9,807,980 |
| 2019-08-01 | $7.67 | $7.79 | $7.62 | $7.75 | $7.73 | 6,166,200 |
| 2019-07-31 | $7.89 | $7.89 | $7.69 | $7.72 | $7.70 | 9,957,720 |
| 2019-07-30 | $7.86 | $8.07 | $7.81 | $7.90 | $7.88 | 11,452,940 |
| 2019-07-29 | $7.90 | $7.95 | $7.74 | $7.87 | $7.85 | 8,789,060 |
| 2019-07-26 | $7.98 | $7.98 | $7.80 | $7.94 | $7.92 | 8,740,520 |
| 2019-07-25 | $7.83 | $8.08 | $7.83 | $7.98 | $7.96 | 14,569,350 |
| 2019-07-24 | $7.87 | $8.05 | $7.82 | $7.93 | $7.91 | 18,146,310 |
| 2019-07-23 | $7.59 | $7.93 | $7.59 | $7.90 | $7.88 | 14,364,720 |
| 2019-07-22 | $7.90 | $7.93 | $7.51 | $7.57 | $7.55 | 11,833,580 |
| 2019-07-19 | $7.80 | $7.95 | $7.78 | $7.88 | $7.86 | 16,875,580 |
| 2019-07-18 | $7.98 | $8.05 | $7.73 | $7.83 | $7.81 | 30,817,920 |
| 2019-07-17 | $7.59 | $8.17 | $7.46 | $8.17 | $8.15 | 26,538,680 |
| 2019-07-16 | $7.41 | $7.55 | $7.41 | $7.47 | $7.42 | 6,395,190 |
| 2019-07-15 | $7.27 | $7.57 | $7.19 | $7.50 | $7.45 | 9,019,990 |
| 2019-07-12 | $7.16 | $7.23 | $7.13 | $7.17 | $7.12 | 2,795,520 |
| 2019-07-11 | $7.26 | $7.32 | $7.13 | $7.18 | $7.13 | 3,628,920 |
| 2019-07-10 | $7.30 | $7.30 | $7.16 | $7.18 | $7.13 | 3,578,700 |
| 2019-07-09 | $7.21 | $7.29 | $7.17 | $7.28 | $7.23 | 4,927,680 |
| 2019-07-08 | $7.61 | $7.61 | $7.16 | $7.19 | $7.14 | 8,793,190 |
| 2019-07-05 | $7.71 | $7.74 | $7.54 | $7.62 | $7.56 | 7,222,100 |
| 2019-07-04 | $7.75 | $7.79 | $7.60 | $7.74 | $7.68 | 6,378,880 |
| 2019-07-03 | $7.82 | $7.86 | $7.68 | $7.72 | $7.66 | 6,869,620 |
| 2019-07-02 | $7.98 | $8.03 | $7.81 | $7.86 | $7.80 | 7,879,000 |
| 2019-07-01 | $7.90 | $8.05 | $7.88 | $7.99 | $7.93 | 10,206,030 |
| 2019-06-28 | $7.88 | $7.88 | $7.61 | $7.74 | $7.68 | 10,212,810 |
| 2019-06-27 | $8.08 | $8.13 | $7.92 | $7.95 | $7.89 | 11,136,960 |
| 2019-06-26 | $7.92 | $8.30 | $7.82 | $7.99 | $7.93 | 13,325,590 |
| 2019-06-25 | $8.04 | $8.10 | $7.78 | $7.92 | $7.86 | 11,946,110 |
| 2019-06-24 | $8.42 | $8.42 | $7.98 | $8.09 | $8.03 | 16,152,900 |
| 2019-06-21 | $8.08 | $8.25 | $7.90 | $8.25 | $8.19 | 22,379,040 |
| 2019-06-20 | $7.56 | $7.98 | $7.52 | $7.88 | $7.82 | 14,966,320 |
| 2019-06-19 | $7.80 | $7.85 | $7.57 | $7.59 | $7.53 | 9,228,910 |
| 2019-06-18 | $7.49 | $7.60 | $7.39 | $7.50 | $7.45 | 7,220,580 |
| 2019-06-17 | $7.33 | $7.49 | $7.32 | $7.49 | $7.44 | 5,429,910 |
| 2019-06-14 | $7.58 | $7.69 | $7.32 | $7.37 | $7.32 | 7,990,600 |
| 2019-06-13 | $7.45 | $7.63 | $7.37 | $7.57 | $7.51 | 8,485,700 |
| 2019-06-12 | $7.50 | $7.63 | $7.40 | $7.47 | $7.42 | 6,862,540 |
| 2019-06-11 | $7.21 | $7.56 | $7.11 | $7.52 | $7.47 | 10,745,380 |
| 2019-06-10 | $7.12 | $7.29 | $7.05 | $7.21 | $7.16 | 6,218,720 |
| 2019-06-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2019-06-06 | $7.35 | $7.36 | $7.08 | $7.10 | $7.05 | 6,656,890 |
| 2019-06-05 | $7.36 | $7.43 | $7.26 | $7.30 | $7.25 | 6,542,220 |
| 2019-06-04 | $7.55 | $7.59 | $7.21 | $7.25 | $7.20 | 9,055,520 |
| 2019-06-03 | $7.73 | $7.94 | $7.56 | $7.60 | $7.54 | 10,096,310 |
| 2019-05-31 | $7.82 | $7.90 | $7.75 | $7.79 | $7.73 | 5,760,100 |
| 2019-05-30 | $7.97 | $7.97 | $7.68 | $7.82 | $7.76 | 9,476,720 |
| 2019-05-29 | $8.00 | $8.11 | $7.96 | $8.01 | $7.95 | 8,271,220 |
| 2019-05-28 | $8.02 | $8.16 | $7.96 | $8.00 | $7.94 | 11,949,760 |
| 2019-05-27 | $7.75 | $8.04 | $7.70 | $8.04 | $7.98 | 11,581,510 |
| 2019-05-24 | $7.72 | $7.86 | $7.64 | $7.70 | $7.64 | 7,514,680 |
| 2019-05-23 | $8.17 | $8.18 | $7.72 | $7.79 | $7.73 | 11,607,010 |
| 2019-05-22 | $7.91 | $8.20 | $7.91 | $8.07 | $8.01 | 12,251,760 |
| 2019-05-21 | $7.71 | $8.09 | $7.69 | $8.00 | $7.94 | 11,931,220 |
| 2019-05-20 | $7.70 | $7.84 | $7.56 | $7.76 | $7.70 | 9,832,240 |
| 2019-05-17 | $8.11 | $8.20 | $7.55 | $7.61 | $7.55 | 16,527,920 |
| 2019-05-16 | $8.17 | $8.18 | $8.03 | $8.12 | $8.06 | 11,473,600 |
| 2019-05-15 | $8.21 | $8.24 | $8.09 | $8.20 | $8.14 | 17,208,830 |
| 2019-05-14 | $7.91 | $8.38 | $7.85 | $8.15 | $8.09 | 18,928,240 |
| 2019-05-13 | $8.00 | $8.16 | $7.85 | $7.94 | $7.88 | 11,473,780 |
| 2019-05-10 | $7.82 | $8.10 | $7.56 | $8.08 | $8.02 | 19,185,440 |
| 2019-05-09 | $7.75 | $7.88 | $7.65 | $7.65 | $7.59 | 10,620,930 |
| 2019-05-08 | $7.52 | $7.93 | $7.41 | $7.73 | $7.67 | 15,295,810 |
| 2019-05-07 | $7.93 | $7.97 | $7.45 | $7.67 | $7.61 | 14,355,830 |
| 2019-05-06 | $8.13 | $8.28 | $7.79 | $7.79 | $7.73 | 16,342,630 |
| 2019-05-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.60 | 0 |
| 2019-05-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.60 | 0 |
| 2019-05-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.60 | 0 |
| 2019-04-30 | $8.44 | $8.72 | $8.41 | $8.66 | $8.60 | 11,536,680 |
| 2019-04-29 | $8.85 | $9.05 | $8.26 | $8.44 | $8.38 | 16,835,510 |
| 2019-04-26 | $8.90 | $9.13 | $8.80 | $8.82 | $8.76 | 16,106,010 |
| 2019-04-25 | $9.70 | $9.70 | $8.73 | $8.80 | $8.74 | 22,797,180 |
| 2019-04-24 | $9.55 | $9.74 | $9.39 | $9.70 | $9.63 | 12,466,460 |
| 2019-04-23 | $9.71 | $9.81 | $9.42 | $9.49 | $9.42 | 14,596,820 |
| 2019-04-22 | $10.11 | $10.11 | $9.75 | $9.79 | $9.72 | 20,802,530 |
| 2019-04-19 | $9.78 | $10.24 | $9.76 | $10.15 | $10.08 | 27,764,620 |
| 2019-04-18 | $9.77 | $9.97 | $9.62 | $9.78 | $9.71 | 16,510,680 |
| 2019-04-17 | $9.90 | $10.05 | $9.80 | $9.80 | $9.73 | 18,828,560 |
| 2019-04-16 | $9.60 | $9.96 | $9.37 | $9.96 | $9.89 | 21,818,330 |
| 2019-04-15 | $10.07 | $10.25 | $9.60 | $9.60 | $9.53 | 22,972,490 |
| 2019-04-12 | $10.08 | $10.18 | $9.82 | $9.95 | $9.88 | 19,953,890 |
| 2019-04-11 | $9.85 | $10.36 | $9.85 | $10.18 | $10.11 | 32,673,500 |
| 2019-04-10 | $9.91 | $10.08 | $9.58 | $9.94 | $9.87 | 29,637,800 |
| 2019-04-09 | $9.80 | $10.29 | $9.71 | $10.06 | $9.99 | 27,833,620 |
| 2019-04-08 | $10.59 | $10.68 | $9.95 | $10.09 | $10.02 | 43,462,350 |
| 2019-04-05 | $10.57 | $10.57 | $10.57 | $10.57 | $10.49 | 0 |
| 2019-04-04 | $10.38 | $10.78 | $10.02 | $10.57 | $10.49 | 58,356,150 |
| 2019-04-03 | $10.48 | $10.86 | $10.07 | $10.33 | $10.25 | 74,366,380 |
| 2019-04-02 | $11.00 | $11.32 | $10.71 | $10.94 | $10.86 | 122,167,310 |
| 2019-04-01 | $9.80 | $10.29 | $9.77 | $10.29 | $10.22 | 46,181,690 |
| 2019-03-29 | $8.47 | $9.35 | $8.35 | $9.35 | $9.28 | 55,816,140 |
| 2019-03-28 | $8.30 | $8.86 | $8.21 | $8.50 | $8.44 | 26,418,600 |
| 2019-03-27 | $8.65 | $8.65 | $8.10 | $8.41 | $8.35 | 24,786,510 |
| 2019-03-26 | $8.42 | $9.19 | $8.36 | $8.55 | $8.49 | 36,126,820 |
| 2019-03-25 | $8.59 | $8.69 | $8.35 | $8.39 | $8.33 | 23,334,380 |
| 2019-03-22 | $8.88 | $8.98 | $8.65 | $8.82 | $8.76 | 25,059,970 |
| 2019-03-21 | $8.62 | $9.15 | $8.52 | $8.99 | $8.92 | 43,192,280 |
| 2019-03-20 | $8.40 | $8.68 | $8.22 | $8.50 | $8.44 | 22,416,210 |
| 2019-03-19 | $8.46 | $8.67 | $8.36 | $8.46 | $8.40 | 21,214,240 |
| 2019-03-18 | $8.29 | $8.51 | $8.20 | $8.45 | $8.39 | 19,784,920 |
| 2019-03-15 | $8.29 | $8.39 | $8.12 | $8.35 | $8.29 | 20,460,100 |
| 2019-03-14 | $8.50 | $8.57 | $7.98 | $8.25 | $8.19 | 29,635,810 |
| 2019-03-13 | $9.02 | $9.08 | $8.51 | $8.65 | $8.59 | 31,837,360 |
| 2019-03-12 | $9.05 | $9.39 | $8.68 | $9.14 | $9.07 | 48,643,500 |
| 2019-03-11 | $8.62 | $8.93 | $8.28 | $8.89 | $8.83 | 35,607,140 |
| 2019-03-08 | $8.91 | $9.30 | $8.47 | $8.47 | $8.41 | 46,069,980 |
| 2019-03-07 | $8.91 | $9.65 | $8.72 | $9.41 | $9.34 | 59,379,260 |
| 2019-03-06 | $8.51 | $9.38 | $8.40 | $9.08 | $9.01 | 55,957,190 |
| 2019-03-05 | $8.29 | $8.70 | $8.18 | $8.66 | $8.60 | 42,906,190 |
| 2019-03-04 | $8.25 | $8.99 | $8.15 | $8.47 | $8.41 | 64,688,630 |
| 2019-03-01 | $7.70 | $8.59 | $7.66 | $8.18 | $8.12 | 57,430,970 |
| 2019-02-28 | $7.70 | $7.92 | $7.55 | $7.81 | $7.75 | 33,116,600 |
| 2019-02-27 | $8.03 | $8.33 | $7.58 | $7.85 | $7.79 | 66,708,870 |
| 2019-02-26 | $8.20 | $8.56 | $7.89 | $8.10 | $8.04 | 89,906,740 |
| 2019-02-25 | $7.78 | $7.78 | $7.40 | $7.78 | $7.72 | 60,071,260 |
| 2019-02-22 | $6.41 | $7.07 | $6.37 | $7.07 | $7.02 | 46,613,950 |
| 2019-02-21 | $6.42 | $6.64 | $6.38 | $6.43 | $6.38 | 24,559,210 |
| 2019-02-20 | $6.57 | $6.58 | $6.34 | $6.48 | $6.43 | 20,176,520 |
| 2019-02-19 | $6.38 | $6.74 | $6.29 | $6.55 | $6.50 | 36,385,440 |
| 2019-02-18 | $6.07 | $6.45 | $6.05 | $6.38 | $6.33 | 28,446,730 |
| 2019-02-15 | $6.03 | $6.10 | $6.00 | $6.04 | $6.00 | 14,822,090 |
| 2019-02-14 | $6.09 | $6.10 | $5.98 | $6.03 | $5.99 | 18,734,670 |
| 2019-02-13 | $5.91 | $6.12 | $5.89 | $6.11 | $6.07 | 18,983,580 |
| 2019-02-12 | $5.91 | $5.93 | $5.82 | $5.90 | $5.86 | 11,119,400 |
| 2019-02-11 | $5.73 | $5.88 | $5.70 | $5.88 | $5.84 | 7,775,010 |
| 2019-02-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2019-02-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2019-02-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2019-02-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2019-02-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2019-02-01 | $5.53 | $5.69 | $5.53 | $5.69 | $5.65 | 5,827,430 |
| 2019-01-31 | $5.63 | $5.79 | $5.44 | $5.50 | $5.46 | 11,240,220 |
| 2019-01-30 | $5.93 | $5.93 | $5.61 | $5.69 | $5.65 | 16,359,100 |
| 2019-01-29 | $6.01 | $6.35 | $6.01 | $6.09 | $6.05 | 22,845,620 |
| 2019-01-28 | $6.03 | $6.15 | $5.91 | $5.94 | $5.90 | 8,591,740 |
| 2019-01-25 | $6.01 | $6.04 | $5.89 | $5.93 | $5.89 | 5,521,540 |
| 2019-01-24 | $5.91 | $6.09 | $5.87 | $5.99 | $5.95 | 6,414,600 |
| 2019-01-23 | $5.95 | $5.97 | $5.82 | $5.92 | $5.88 | 5,381,990 |
| 2019-01-22 | $6.04 | $6.04 | $5.87 | $5.95 | $5.91 | 6,008,390 |
| 2019-01-21 | $6.05 | $6.10 | $6.01 | $6.04 | $6.00 | 4,550,420 |
| 2019-01-18 | $6.00 | $6.06 | $5.93 | $6.02 | $5.98 | 7,943,190 |
| 2019-01-17 | $6.19 | $6.20 | $6.01 | $6.04 | $6.00 | 11,608,300 |
| 2019-01-16 | $6.26 | $6.45 | $6.23 | $6.24 | $6.19 | 13,971,890 |
| 2019-01-15 | $6.11 | $6.25 | $6.08 | $6.23 | $6.18 | 7,298,470 |
| 2019-01-14 | $6.28 | $6.29 | $6.08 | $6.12 | $6.08 | 5,786,170 |
| 2019-01-11 | $6.26 | $6.31 | $6.18 | $6.29 | $6.24 | 5,563,600 |
| 2019-01-10 | $6.20 | $6.30 | $6.18 | $6.21 | $6.16 | 5,059,300 |
| 2019-01-09 | $6.20 | $6.36 | $6.20 | $6.22 | $6.17 | 6,475,240 |
| 2019-01-08 | $6.26 | $6.31 | $6.20 | $6.24 | $6.19 | 4,343,970 |
| 2019-01-07 | $6.18 | $6.28 | $6.17 | $6.22 | $6.17 | 5,384,680 |
| 2019-01-04 | $5.84 | $6.18 | $5.82 | $6.15 | $6.11 | 5,744,310 |
| 2019-01-03 | $6.01 | $6.09 | $5.93 | $5.94 | $5.90 | 2,865,400 |
| 2019-01-02 | $6.09 | $6.09 | $5.97 | $5.99 | $5.95 | 2,853,180 |
| 2019-01-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.97 | 0 |
| 2018-12-31 | $6.01 | $6.01 | $6.01 | $6.01 | $5.97 | 0 |
| 2018-12-28 | $6.00 | $6.13 | $6.00 | $6.01 | $5.97 | 2,955,500 |
| 2018-12-27 | $6.25 | $6.30 | $6.02 | $6.04 | $6.00 | 3,418,030 |
| 2018-12-26 | $6.32 | $6.32 | $6.32 | $6.32 | $6.27 | 0 |
| 2018-12-25 | $6.32 | $6.32 | $6.32 | $6.32 | $6.27 | 0 |
| 2018-12-24 | $6.24 | $6.36 | $6.23 | $6.32 | $6.27 | 3,179,120 |
| 2018-12-21 | $6.41 | $6.43 | $6.26 | $6.33 | $6.28 | 5,548,590 |
| 2018-12-20 | $6.15 | $6.46 | $6.14 | $6.41 | $6.36 | 7,129,700 |
| 2018-12-19 | $6.28 | $6.33 | $6.08 | $6.14 | $6.10 | 3,198,480 |
| 2018-12-18 | $6.29 | $6.35 | $6.20 | $6.27 | $6.22 | 2,798,760 |
| 2018-12-17 | $6.31 | $6.38 | $6.19 | $6.33 | $6.28 | 3,040,720 |
| 2018-12-14 | $6.65 | $6.66 | $6.31 | $6.33 | $6.28 | 5,597,180 |
| 2018-12-13 | $6.55 | $6.70 | $6.51 | $6.64 | $6.59 | 4,465,900 |
| 2018-12-12 | $6.56 | $6.65 | $6.53 | $6.54 | $6.49 | 2,797,500 |
| 2018-12-11 | $6.55 | $6.60 | $6.49 | $6.56 | $6.51 | 2,813,650 |
| 2018-12-10 | $6.59 | $6.63 | $6.47 | $6.52 | $6.47 | 4,459,060 |
| 2018-12-07 | $6.68 | $6.77 | $6.61 | $6.64 | $6.59 | 4,551,800 |
| 2018-12-06 | $6.77 | $6.90 | $6.66 | $6.71 | $6.66 | 7,391,840 |
| 2018-12-05 | $6.61 | $7.15 | $6.58 | $6.84 | $6.79 | 13,351,560 |
| 2018-12-04 | $6.65 | $6.77 | $6.62 | $6.74 | $6.69 | 6,161,080 |
| 2018-12-03 | $6.70 | $6.75 | $6.57 | $6.65 | $6.60 | 6,839,960 |
| 2018-11-30 | $6.32 | $6.50 | $6.26 | $6.44 | $6.39 | 4,859,880 |
| 2018-11-29 | $6.65 | $6.71 | $6.36 | $6.36 | $6.31 | 6,206,920 |
| 2018-11-28 | $6.54 | $6.63 | $6.35 | $6.62 | $6.57 | 6,659,740 |
| 2018-11-27 | $6.50 | $6.64 | $6.43 | $6.53 | $6.48 | 4,777,470 |
| 2018-11-26 | $6.49 | $6.64 | $6.43 | $6.45 | $6.40 | 4,773,250 |
| 2018-11-23 | $7.01 | $7.02 | $6.44 | $6.49 | $6.44 | 12,290,630 |
| 2018-11-22 | $7.10 | $7.25 | $6.95 | $7.04 | $6.99 | 17,821,510 |
| 2018-11-21 | $6.74 | $6.90 | $6.69 | $6.90 | $6.85 | 6,902,740 |
| 2018-11-20 | $6.96 | $7.09 | $6.74 | $6.77 | $6.72 | 9,844,880 |
| 2018-11-19 | $7.15 | $7.18 | $6.89 | $7.06 | $7.01 | 12,399,000 |
| 2018-11-16 | $7.01 | $7.28 | $6.90 | $7.15 | $7.10 | 18,348,610 |
| 2018-11-15 | $6.83 | $7.14 | $6.77 | $7.02 | $6.97 | 17,960,610 |
| 2018-11-14 | $6.81 | $6.89 | $6.72 | $6.75 | $6.70 | 9,926,810 |
| 2018-11-13 | $6.61 | $6.89 | $6.56 | $6.83 | $6.78 | 12,547,520 |
| 2018-11-12 | $6.45 | $6.70 | $6.44 | $6.70 | $6.65 | 8,275,520 |
| 2018-11-09 | $6.44 | $6.59 | $6.38 | $6.51 | $6.46 | 4,619,260 |
| 2018-11-08 | $6.67 | $6.70 | $6.47 | $6.50 | $6.45 | 8,999,300 |
| 2018-11-07 | $6.75 | $6.96 | $6.65 | $6.66 | $6.61 | 15,089,970 |
| 2018-11-06 | $6.59 | $6.74 | $6.42 | $6.74 | $6.69 | 13,348,620 |
| 2018-11-05 | $6.65 | $6.71 | $6.47 | $6.61 | $6.56 | 12,879,140 |
| 2018-11-02 | $6.62 | $6.82 | $6.60 | $6.72 | $6.67 | 14,604,540 |
| 2018-11-01 | $6.69 | $6.77 | $6.56 | $6.61 | $6.56 | 12,377,660 |
| 2018-10-31 | $6.54 | $6.70 | $6.53 | $6.62 | $6.57 | 11,430,110 |
| 2018-10-30 | $6.90 | $6.90 | $6.44 | $6.66 | $6.61 | 18,390,660 |
| 2018-10-29 | $6.07 | $6.71 | $6.05 | $6.71 | $6.66 | 7,113,460 |
| 2018-10-26 | $6.20 | $6.29 | $6.09 | $6.10 | $6.06 | 4,717,600 |
| 2018-10-25 | $5.99 | $6.14 | $5.93 | $6.09 | $6.05 | 4,560,390 |
| 2018-10-24 | $6.11 | $6.29 | $6.11 | $6.18 | $6.14 | 3,919,790 |
| 2018-10-23 | $6.37 | $6.45 | $6.17 | $6.23 | $6.18 | 5,239,320 |
| 2018-10-22 | $6.08 | $6.47 | $6.08 | $6.38 | $6.33 | 6,993,010 |
| 2018-10-19 | $5.84 | $6.10 | $5.72 | $6.07 | $6.03 | 5,377,650 |
| 2018-10-18 | $5.91 | $6.01 | $5.84 | $5.85 | $5.81 | 3,754,550 |
| 2018-10-17 | $5.89 | $6.02 | $5.82 | $5.99 | $5.95 | 4,708,560 |
| 2018-10-16 | $6.00 | $6.14 | $5.72 | $5.81 | $5.77 | 3,617,540 |
| 2018-10-15 | $5.96 | $6.29 | $5.96 | $5.97 | $5.93 | 3,529,420 |
| 2018-10-12 | $5.99 | $6.14 | $5.58 | $5.95 | $5.91 | 6,118,340 |
| 2018-10-11 | $6.57 | $6.58 | $6.19 | $6.19 | $6.15 | 5,817,820 |
| 2018-10-10 | $6.88 | $6.91 | $6.83 | $6.88 | $6.83 | 1,782,020 |
| 2018-10-09 | $6.86 | $6.93 | $6.82 | $6.88 | $6.83 | 2,021,910 |
| 2018-10-08 | $7.01 | $7.07 | $6.81 | $6.84 | $6.79 | 3,437,800 |
| 2018-10-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2018-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2018-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2018-10-02 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2018-10-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2018-09-28 | $7.17 | $7.25 | $7.16 | $7.18 | $7.13 | 3,046,510 |
| 2018-09-27 | $7.48 | $7.50 | $7.16 | $7.17 | $7.12 | 4,799,120 |
| 2018-09-26 | $7.52 | $7.54 | $7.47 | $7.49 | $7.44 | 2,742,220 |
| 2018-09-25 | $7.51 | $7.56 | $7.47 | $7.50 | $7.45 | 2,143,480 |
| 2018-09-24 | $7.53 | $7.53 | $7.53 | $7.53 | $7.48 | 0 |
| 2018-09-21 | $7.48 | $7.54 | $7.41 | $7.53 | $7.48 | 2,790,040 |
| 2018-09-20 | $7.50 | $7.56 | $7.42 | $7.43 | $7.38 | 2,233,000 |
| 2018-09-19 | $7.50 | $7.59 | $7.46 | $7.54 | $7.49 | 2,766,820 |
| 2018-09-18 | $7.37 | $7.55 | $7.34 | $7.50 | $7.45 | 2,609,700 |
| 2018-09-17 | $7.50 | $7.50 | $7.38 | $7.38 | $7.33 | 2,619,880 |
| 2018-09-14 | $7.61 | $7.62 | $7.50 | $7.50 | $7.45 | 2,470,200 |
| 2018-09-13 | $7.60 | $7.66 | $7.49 | $7.60 | $7.54 | 2,725,200 |
| 2018-09-12 | $7.66 | $7.66 | $7.52 | $7.53 | $7.48 | 2,184,580 |
| 2018-09-11 | $7.49 | $7.70 | $7.49 | $7.59 | $7.53 | 2,313,580 |
| 2018-09-10 | $7.78 | $7.79 | $7.57 | $7.58 | $7.52 | 3,964,120 |
| 2018-09-07 | $7.87 | $7.99 | $7.72 | $7.80 | $7.74 | 4,443,520 |
| 2018-09-06 | $7.79 | $7.98 | $7.79 | $7.88 | $7.82 | 4,099,620 |
| 2018-09-05 | $7.89 | $8.07 | $7.79 | $7.80 | $7.74 | 4,161,680 |
| 2018-09-04 | $7.82 | $8.05 | $7.81 | $7.92 | $7.86 | 4,652,900 |
| 2018-09-03 | $7.76 | $7.87 | $7.69 | $7.86 | $7.80 | 3,746,640 |
| 2018-08-31 | $7.78 | $8.00 | $7.77 | $7.79 | $7.73 | 2,777,420 |
| 2018-08-30 | $8.04 | $8.07 | $7.80 | $7.81 | $7.75 | 5,784,220 |
| 2018-08-29 | $8.03 | $8.10 | $8.01 | $8.09 | $8.03 | 3,473,520 |
| 2018-08-28 | $8.10 | $8.14 | $8.01 | $8.03 | $7.97 | 4,435,280 |
| 2018-08-27 | $7.94 | $8.13 | $7.93 | $8.08 | $8.02 | 6,581,780 |
| 2018-08-24 | $7.90 | $8.18 | $7.88 | $7.98 | $7.92 | 5,493,080 |
| 2018-08-23 | $7.81 | $8.05 | $7.81 | $7.93 | $7.87 | 3,637,140 |
| 2018-08-22 | $7.90 | $7.98 | $7.83 | $7.83 | $7.77 | 3,339,200 |
| 2018-08-21 | $7.88 | $8.15 | $7.85 | $7.98 | $7.92 | 5,795,410 |
| 2018-08-20 | $7.75 | $7.96 | $7.69 | $7.95 | $7.89 | 4,080,620 |
| 2018-08-17 | $7.92 | $8.05 | $7.72 | $7.76 | $7.70 | 3,290,380 |
| 2018-08-16 | $7.80 | $7.98 | $7.73 | $7.82 | $7.76 | 3,908,240 |
| 2018-08-15 | $8.20 | $8.21 | $7.87 | $7.89 | $7.83 | 5,276,100 |
| 2018-08-14 | $8.19 | $8.26 | $8.12 | $8.16 | $8.10 | 3,983,710 |
| 2018-08-13 | $7.93 | $8.49 | $7.85 | $8.27 | $8.21 | 7,750,820 |
| 2018-08-10 | $8.10 | $8.17 | $7.95 | $8.07 | $8.01 | 4,379,910 |
| 2018-08-09 | $7.86 | $8.17 | $7.82 | $8.09 | $8.03 | 5,513,840 |
| 2018-08-08 | $8.01 | $8.04 | $7.84 | $7.87 | $7.81 | 3,162,500 |
| 2018-08-07 | $7.76 | $8.06 | $7.76 | $8.06 | $8.00 | 3,982,730 |
| 2018-08-06 | $7.78 | $7.88 | $7.73 | $7.82 | $7.76 | 3,205,300 |
| 2018-08-03 | $7.93 | $7.95 | $7.76 | $7.78 | $7.72 | 3,118,560 |
| 2018-08-02 | $8.08 | $8.16 | $7.73 | $7.92 | $7.86 | 7,042,570 |
| 2018-08-01 | $8.26 | $8.35 | $8.08 | $8.11 | $8.05 | 4,638,770 |
| 2018-07-31 | $8.26 | $8.29 | $8.20 | $8.26 | $8.20 | 3,470,320 |
| 2018-07-30 | $8.40 | $8.48 | $8.15 | $8.24 | $8.18 | 6,285,250 |
| 2018-07-27 | $8.52 | $8.56 | $8.39 | $8.44 | $8.38 | 5,322,720 |
| 2018-07-26 | $8.60 | $8.65 | $8.46 | $8.50 | $8.44 | 7,043,970 |
| 2018-07-25 | $8.71 | $8.85 | $8.58 | $8.62 | $8.56 | 9,570,190 |
| 2018-07-24 | $8.49 | $8.68 | $8.43 | $8.65 | $8.59 | 9,985,480 |
| 2018-07-23 | $8.47 | $8.65 | $8.41 | $8.52 | $8.46 | 10,069,200 |
| 2018-07-20 | $8.13 | $8.50 | $8.13 | $8.46 | $8.40 | 11,007,440 |
| 2018-07-19 | $8.25 | $8.40 | $8.12 | $8.16 | $8.10 | 5,145,830 |
| 2018-07-18 | $8.39 | $8.48 | $8.32 | $8.32 | $8.26 | 6,166,970 |
| 2018-07-17 | $8.41 | $8.46 | $8.15 | $8.36 | $8.30 | 6,590,520 |
| 2018-07-16 | $8.29 | $8.49 | $8.28 | $8.41 | $8.35 | 6,645,620 |
| 2018-07-13 | $8.53 | $8.58 | $8.32 | $8.34 | $8.28 | 9,708,970 |
| 2018-07-12 | $7.95 | $8.27 | $7.92 | $8.23 | $8.17 | 7,525,730 |
| 2018-07-11 | $8.26 | $8.26 | $7.72 | $7.99 | $7.93 | 10,523,190 |
| 2018-07-10 | $8.38 | $8.46 | $8.27 | $8.41 | $8.35 | 6,969,400 |
| 2018-07-09 | $8.19 | $8.38 | $8.19 | $8.38 | $8.32 | 6,940,930 |
| 2018-07-06 | $8.10 | $8.39 | $8.00 | $8.21 | $8.15 | 7,539,160 |
| 2018-07-05 | $8.19 | $8.48 | $8.10 | $8.11 | $8.05 | 6,560,940 |
| 2018-07-04 | $8.56 | $8.61 | $8.13 | $8.24 | $8.18 | 9,589,990 |
| 2018-07-03 | $8.35 | $8.67 | $8.23 | $8.64 | $8.58 | 10,691,600 |
| 2018-07-02 | $8.33 | $8.55 | $8.19 | $8.30 | $8.24 | 8,656,490 |
| 2018-06-29 | $8.16 | $8.45 | $8.04 | $8.42 | $8.36 | 10,567,890 |
| 2018-06-28 | $8.18 | $8.43 | $8.01 | $8.03 | $7.97 | 6,650,210 |
| 2018-06-27 | $8.38 | $8.48 | $8.25 | $8.30 | $8.24 | 7,818,660 |
| 2018-06-26 | $8.38 | $8.67 | $8.20 | $8.52 | $8.46 | 12,068,220 |
| 2018-06-25 | $8.39 | $8.48 | $8.14 | $8.41 | $8.35 | 8,735,190 |
| 2018-06-22 | $7.87 | $8.35 | $7.85 | $8.26 | $8.20 | 5,715,390 |
| 2018-06-21 | $8.31 | $8.43 | $8.01 | $8.02 | $7.96 | 6,469,740 |
| 2018-06-20 | $8.19 | $8.45 | $8.03 | $8.31 | $8.25 | 7,486,310 |
| 2018-06-19 | $8.90 | $9.10 | $8.25 | $8.25 | $8.19 | 10,181,940 |
| 2018-06-18 | $9.17 | $9.17 | $9.17 | $9.17 | $9.10 | 0 |
| 2018-06-15 | $9.51 | $9.67 | $9.08 | $9.17 | $9.10 | 9,545,530 |
| 2018-06-14 | $9.77 | $9.87 | $9.51 | $9.61 | $9.54 | 8,390,740 |
| 2018-06-13 | $9.94 | $10.25 | $9.85 | $9.87 | $9.80 | 11,558,730 |
| 2018-06-12 | $9.94 | $10.12 | $9.80 | $9.98 | $9.91 | 12,604,570 |
| 2018-06-11 | $9.52 | $10.38 | $9.48 | $10.12 | $10.05 | 16,720,220 |
| 2018-06-08 | $9.39 | $9.57 | $9.32 | $9.51 | $9.44 | 7,838,230 |
| 2018-06-07 | $10.00 | $10.20 | $9.64 | $9.65 | $9.58 | 10,816,400 |
| 2018-06-06 | $9.54 | $9.79 | $9.54 | $9.79 | $9.72 | 7,757,820 |
| 2018-06-05 | $9.39 | $9.64 | $9.32 | $9.62 | $9.55 | 7,892,370 |
| 2018-06-04 | $9.60 | $9.63 | $9.22 | $9.27 | $9.20 | 6,925,580 |
| 2018-06-01 | $9.52 | $9.78 | $9.31 | $9.53 | $9.46 | 11,997,690 |
| 2018-05-31 | $10.17 | $10.20 | $9.70 | $9.93 | $9.86 | 20,194,840 |
| 2018-05-30 | $9.07 | $9.55 | $8.85 | $9.38 | $9.31 | 15,091,900 |
| 2018-05-29 | $9.28 | $9.46 | $9.04 | $9.22 | $9.15 | 9,118,250 |
| 2018-05-28 | $9.35 | $9.76 | $9.35 | $9.55 | $9.48 | 7,255,750 |
| 2018-05-25 | $9.94 | $10.07 | $9.50 | $9.55 | $9.48 | 12,451,300 |
| 2018-05-24 | $10.09 | $10.17 | $9.96 | $9.99 | $9.92 | 6,743,020 |
| 2018-05-23 | $10.21 | $10.29 | $10.03 | $10.06 | $9.99 | 8,217,980 |
| 2018-05-22 | $10.33 | $10.36 | $10.15 | $10.26 | $10.19 | 7,072,560 |
| 2018-05-21 | $10.11 | $10.42 | $10.11 | $10.32 | $10.24 | 9,061,220 |
| 2018-05-18 | $9.99 | $10.09 | $9.86 | $10.06 | $9.99 | 6,797,520 |
| 2018-05-17 | $10.28 | $10.38 | $9.97 | $9.98 | $9.91 | 13,059,070 |
| 2018-05-16 | $10.55 | $10.55 | $10.27 | $10.28 | $10.21 | 7,779,360 |
| 2018-05-15 | $10.35 | $10.61 | $10.22 | $10.54 | $10.46 | 11,305,920 |
| 2018-05-14 | $10.67 | $10.84 | $10.31 | $10.42 | $10.34 | 13,589,060 |
| 2018-05-11 | $10.54 | $10.71 | $10.27 | $10.65 | $10.57 | 12,319,260 |
| 2018-05-10 | $10.77 | $10.82 | $10.41 | $10.54 | $10.46 | 12,381,560 |
| 2018-05-09 | $10.83 | $10.92 | $10.58 | $10.74 | $10.66 | 12,225,250 |
| 2018-05-08 | $10.57 | $10.92 | $10.57 | $10.80 | $10.72 | 16,251,930 |
| 2018-05-07 | $10.42 | $10.74 | $10.42 | $10.52 | $10.44 | 15,404,410 |
| 2018-05-04 | $10.57 | $10.74 | $10.16 | $10.29 | $10.22 | 13,911,700 |
| 2018-05-03 | $10.14 | $10.74 | $9.95 | $10.65 | $10.57 | 20,240,920 |
| 2018-05-02 | $11.50 | $11.51 | $10.45 | $10.45 | $10.37 | 29,539,430 |
| 2018-05-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.53 | 0 |
| 2018-04-30 | $11.61 | $11.61 | $11.61 | $11.61 | $11.53 | 0 |
| 2018-04-27 | $11.56 | $11.97 | $11.36 | $11.61 | $11.53 | 25,431,720 |
| 2018-04-26 | $11.82 | $12.09 | $11.43 | $11.48 | $11.40 | 28,510,640 |
| 2018-04-25 | $11.85 | $12.17 | $11.75 | $11.83 | $11.74 | 34,293,680 |
| 2018-04-24 | $11.54 | $12.30 | $11.35 | $12.11 | $12.02 | 52,397,190 |
| 2018-04-23 | $10.92 | $11.85 | $10.92 | $11.71 | $11.62 | 44,914,730 |
| 2018-04-20 | $10.67 | $11.77 | $10.65 | $11.08 | $11.00 | 39,257,330 |
| 2018-04-19 | $10.77 | $11.06 | $10.73 | $10.77 | $10.69 | 18,354,220 |
| 2018-04-18 | $10.55 | $10.98 | $10.28 | $10.87 | $10.79 | 20,163,710 |
| 2018-04-17 | $11.29 | $11.31 | $10.41 | $10.46 | $10.38 | 23,247,400 |
| 2018-04-16 | $10.56 | $11.08 | $10.50 | $11.08 | $11.00 | 22,977,280 |
| 2018-04-13 | $11.13 | $11.26 | $10.72 | $10.75 | $10.67 | 36,458,870 |
| 2018-04-12 | $11.08 | $11.80 | $10.95 | $11.47 | $11.39 | 44,671,570 |
| 2018-04-11 | $10.74 | $11.61 | $10.65 | $11.00 | $10.92 | 33,947,070 |
| 2018-04-10 | $10.67 | $10.78 | $10.25 | $10.55 | $10.47 | 15,332,220 |
| 2018-04-09 | $10.31 | $10.88 | $10.30 | $10.67 | $10.59 | 17,492,810 |
| 2018-04-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 0 |
| 2018-04-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 0 |
| 2018-04-04 | $10.93 | $10.99 | $10.40 | $10.48 | $10.40 | 14,975,980 |
| 2018-04-03 | $10.87 | $11.00 | $10.58 | $10.80 | $10.72 | 22,000,770 |
| 2018-04-02 | $10.82 | $11.40 | $10.82 | $11.18 | $11.10 | 39,111,450 |
| 2018-03-30 | $10.78 | $11.08 | $10.67 | $10.88 | $10.80 | 27,493,880 |
| 2018-03-29 | $10.65 | $10.86 | $10.25 | $10.43 | $10.35 | 22,677,520 |
| 2018-03-28 | $10.19 | $10.88 | $10.15 | $10.43 | $10.35 | 28,713,420 |
| 2018-03-27 | $9.98 | $10.48 | $9.95 | $10.31 | $10.24 | 25,307,990 |
| 2018-03-26 | $9.22 | $9.94 | $9.01 | $9.86 | $9.79 | 19,613,040 |
| 2018-03-23 | $10.00 | $10.42 | $9.57 | $9.57 | $9.50 | 27,136,270 |
| 2018-03-22 | $10.43 | $11.10 | $10.29 | $10.63 | $10.55 | 27,601,960 |
| 2018-03-21 | $11.02 | $11.38 | $10.28 | $10.49 | $10.41 | 31,157,740 |
| 2018-03-20 | $10.99 | $11.10 | $10.70 | $11.02 | $10.94 | 27,107,810 |
| 2018-03-19 | $10.56 | $11.37 | $10.42 | $11.22 | $11.14 | 42,078,370 |
| 2018-03-16 | $10.43 | $11.10 | $10.36 | $10.67 | $10.59 | 42,642,890 |
| 2018-03-15 | $10.04 | $10.35 | $9.82 | $10.16 | $10.09 | 18,743,760 |
| 2018-03-14 | $10.50 | $10.63 | $10.20 | $10.23 | $10.16 | 21,700,410 |
| 2018-03-13 | $10.25 | $11.36 | $10.05 | $10.64 | $10.56 | 38,519,890 |
| 2018-03-12 | $10.15 | $10.58 | $10.10 | $10.36 | $10.28 | 27,644,030 |
| 2018-03-09 | $9.77 | $10.37 | $9.66 | $10.15 | $10.08 | 29,867,410 |
| 2018-03-08 | $9.78 | $10.17 | $9.78 | $9.89 | $9.82 | 22,391,330 |
| 2018-03-07 | $9.93 | $10.07 | $9.78 | $9.86 | $9.79 | 27,828,860 |
| 2018-03-06 | $10.25 | $10.44 | $10.12 | $10.24 | $10.17 | 35,282,690 |
| 2018-03-05 | $10.39 | $10.90 | $10.10 | $10.57 | $10.49 | 53,386,260 |
| 2018-03-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.85 | 9,933,330 |
| 2018-03-01 | $8.67 | $9.08 | $8.61 | $9.02 | $8.95 | 15,340,990 |
| 2018-02-28 | $8.40 | $9.12 | $8.31 | $8.91 | $8.85 | 15,291,640 |
| 2018-02-27 | $8.29 | $8.80 | $8.23 | $8.50 | $8.44 | 10,737,210 |
| 2018-02-26 | $8.22 | $8.31 | $8.11 | $8.30 | $8.24 | 5,160,930 |
| 2018-02-23 | $8.10 | $8.15 | $8.05 | $8.12 | $8.06 | 2,595,900 |
| 2018-02-22 | $7.95 | $8.20 | $7.95 | $8.13 | $8.07 | 3,794,570 |
| 2018-02-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2018-02-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2018-02-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2018-02-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2018-02-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2018-02-14 | $7.89 | $7.96 | $7.87 | $7.90 | $7.84 | 2,222,660 |
| 2018-02-13 | $7.89 | $8.04 | $7.85 | $7.88 | $7.82 | 3,072,880 |
| 2018-02-12 | $7.78 | $7.94 | $7.70 | $7.86 | $7.80 | 3,434,960 |
| 2018-02-09 | $7.69 | $7.86 | $7.58 | $7.66 | $7.60 | 4,919,460 |
| 2018-02-08 | $7.69 | $7.95 | $7.68 | $7.89 | $7.83 | 4,661,250 |
| 2018-02-07 | $7.87 | $7.97 | $7.50 | $7.74 | $7.68 | 4,890,170 |
| 2018-02-06 | $8.15 | $8.15 | $7.56 | $7.66 | $7.60 | 8,395,900 |
| 2018-02-05 | $8.20 | $8.35 | $8.12 | $8.27 | $8.21 | 3,291,610 |
| 2018-02-02 | $8.20 | $8.42 | $8.11 | $8.32 | $8.26 | 5,102,910 |
| 2018-02-01 | $8.85 | $8.94 | $8.31 | $8.34 | $8.28 | 9,377,100 |
| 2018-01-31 | $9.11 | $9.12 | $8.78 | $8.87 | $8.81 | 10,132,310 |
| 2018-01-30 | $9.25 | $9.35 | $9.12 | $9.20 | $9.13 | 5,906,020 |
| 2018-01-29 | $9.33 | $9.43 | $9.07 | $9.19 | $9.12 | 8,557,950 |
| 2018-01-26 | $9.29 | $9.50 | $9.28 | $9.36 | $9.29 | 8,214,920 |
| 2018-01-25 | $9.31 | $9.66 | $9.30 | $9.34 | $9.27 | 13,952,180 |
| 2018-01-24 | $9.18 | $9.55 | $9.12 | $9.40 | $9.33 | 15,069,650 |
| 2018-01-23 | $9.18 | $9.30 | $9.12 | $9.17 | $9.10 | 7,568,170 |
| 2018-01-22 | $9.16 | $9.34 | $8.87 | $9.22 | $9.15 | 12,500,990 |
| 2018-01-19 | $9.27 | $9.38 | $9.12 | $9.16 | $9.09 | 11,923,660 |
| 2018-01-18 | $9.35 | $9.46 | $9.20 | $9.32 | $9.25 | 11,438,310 |
| 2018-01-17 | $9.67 | $9.74 | $9.20 | $9.33 | $9.26 | 30,471,630 |
| 2018-01-16 | $10.17 | $10.35 | $9.91 | $10.22 | $10.15 | 25,457,260 |
| 2018-01-15 | $10.06 | $10.32 | $9.79 | $9.98 | $9.91 | 34,718,220 |
| 2018-01-12 | $11.21 | $11.43 | $10.78 | $10.78 | $10.70 | 44,904,820 |
| 2018-01-11 | $11.11 | $11.90 | $10.88 | $11.52 | $11.44 | 71,782,020 |
| 2018-01-10 | $10.05 | $10.82 | $9.91 | $10.82 | $10.74 | 39,818,290 |
| 2018-01-09 | $9.96 | $10.07 | $9.74 | $9.84 | $9.77 | 22,687,770 |
| 2018-01-08 | $9.38 | $10.48 | $9.33 | $10.19 | $10.12 | 35,866,810 |
| 2018-01-05 | $9.92 | $10.19 | $9.50 | $9.53 | $9.46 | 14,155,150 |
| 2018-01-04 | $9.46 | $9.73 | $9.34 | $9.37 | $9.30 | 7,741,270 |
| 2018-01-03 | $9.28 | $9.43 | $9.19 | $9.38 | $9.31 | 5,730,440 |
| 2018-01-02 | $9.20 | $9.30 | $9.16 | $9.29 | $9.22 | 3,711,110 |
| 2018-01-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.18 | 0 |
| 2017-12-29 | $9.08 | $9.37 | $9.06 | $9.25 | $9.18 | 4,240,850 |
| 2017-12-28 | $9.00 | $9.21 | $9.00 | $9.08 | $9.01 | 6,050,230 |
| 2017-12-27 | $9.33 | $9.46 | $9.22 | $9.26 | $9.19 | 5,263,040 |
| 2017-12-26 | $9.19 | $9.39 | $9.15 | $9.37 | $9.30 | 5,773,670 |
| 2017-12-25 | $9.38 | $9.47 | $9.16 | $9.20 | $9.13 | 7,431,140 |
| 2017-12-22 | $9.71 | $9.88 | $9.49 | $9.50 | $9.43 | 9,039,240 |
| 2017-12-21 | $9.66 | $9.80 | $9.45 | $9.75 | $9.68 | 12,895,340 |
| 2017-12-20 | $10.15 | $10.19 | $9.66 | $9.78 | $9.71 | 22,095,450 |
| 2017-12-19 | $9.12 | $9.98 | $9.07 | $9.98 | $9.91 | 13,867,720 |
| 2017-12-18 | $9.19 | $9.23 | $8.98 | $9.07 | $9.00 | 2,814,170 |
| 2017-12-15 | $9.15 | $9.27 | $9.14 | $9.19 | $9.12 | 2,858,730 |
| 2017-12-14 | $9.36 | $9.36 | $9.14 | $9.20 | $9.13 | 4,020,710 |
| 2017-12-13 | $9.24 | $9.35 | $9.19 | $9.33 | $9.26 | 4,186,820 |
| 2017-12-12 | $9.40 | $9.56 | $9.23 | $9.25 | $9.18 | 5,804,340 |
| 2017-12-11 | $9.51 | $9.78 | $9.37 | $9.45 | $9.38 | 9,979,680 |
| 2017-12-08 | $9.06 | $9.58 | $9.06 | $9.35 | $9.28 | 9,691,050 |
| 2017-12-07 | $9.07 | $9.30 | $8.98 | $9.09 | $9.02 | 4,643,140 |
| 2017-12-06 | $8.78 | $9.06 | $8.70 | $9.06 | $8.99 | 4,389,220 |
| 2017-12-05 | $8.98 | $9.09 | $8.56 | $8.81 | $8.75 | 5,319,900 |
| 2017-12-04 | $9.31 | $9.35 | $9.01 | $9.02 | $8.95 | 4,406,650 |
| 2017-12-01 | $9.15 | $9.44 | $9.15 | $9.36 | $9.29 | 4,874,060 |
| 2017-11-30 | $9.33 | $9.45 | $9.14 | $9.17 | $9.10 | 4,538,670 |
| 2017-11-29 | $9.53 | $9.53 | $9.28 | $9.40 | $9.33 | 7,054,360 |
| 2017-11-28 | $9.14 | $9.67 | $9.03 | $9.60 | $9.53 | 7,947,170 |
| 2017-11-27 | $9.08 | $9.42 | $9.03 | $9.15 | $9.08 | 3,730,340 |
| 2017-11-24 | $8.93 | $9.25 | $8.91 | $9.08 | $9.01 | 3,807,950 |
| 2017-11-23 | $9.21 | $9.59 | $9.01 | $9.10 | $9.03 | 7,253,070 |
| 2017-11-22 | $9.19 | $9.39 | $9.09 | $9.24 | $9.17 | 4,304,340 |
| 2017-11-21 | $9.26 | $9.36 | $9.06 | $9.18 | $9.11 | 3,838,350 |
| 2017-11-20 | $9.10 | $9.37 | $8.68 | $9.27 | $9.20 | 5,717,010 |
| 2017-11-17 | $9.72 | $9.80 | $9.10 | $9.12 | $9.05 | 8,937,320 |
| 2017-11-16 | $9.79 | $9.98 | $9.66 | $9.69 | $9.62 | 6,739,520 |
| 2017-11-15 | $10.02 | $10.04 | $9.61 | $9.77 | $9.70 | 10,523,260 |
| 2017-11-14 | $10.11 | $10.37 | $10.03 | $10.15 | $10.08 | 10,639,280 |
| 2017-11-13 | $10.06 | $10.38 | $10.05 | $10.15 | $10.08 | 10,572,430 |
| 2017-11-10 | $10.55 | $10.73 | $10.25 | $10.28 | $10.21 | 23,192,610 |
| 2017-11-09 | $9.54 | $10.54 | $9.45 | $10.54 | $10.46 | 26,158,790 |
| 2017-11-08 | $9.50 | $9.62 | $9.45 | $9.58 | $9.51 | 3,942,790 |
| 2017-11-07 | $9.48 | $9.52 | $9.36 | $9.46 | $9.39 | 2,822,960 |
| 2017-11-06 | $9.35 | $9.58 | $9.32 | $9.50 | $9.43 | 3,351,950 |
| 2017-11-03 | $9.26 | $9.43 | $9.11 | $9.34 | $9.27 | 3,337,980 |
| 2017-11-02 | $9.44 | $9.44 | $9.23 | $9.26 | $9.19 | 3,539,770 |
| 2017-11-01 | $9.50 | $9.63 | $9.41 | $9.44 | $9.37 | 3,131,100 |
| 2017-10-31 | $9.35 | $9.54 | $9.32 | $9.48 | $9.41 | 2,593,890 |
| 2017-10-30 | $9.87 | $9.91 | $9.32 | $9.33 | $9.26 | 6,737,610 |
| 2017-10-27 | $10.07 | $10.14 | $9.93 | $9.95 | $9.88 | 3,172,980 |
| 2017-10-26 | $10.05 | $10.08 | $9.96 | $10.07 | $10.00 | 3,231,120 |
| 2017-10-25 | $9.98 | $10.06 | $9.91 | $10.03 | $9.96 | 2,844,580 |
| 2017-10-24 | $10.10 | $10.11 | $9.83 | $9.96 | $9.89 | 3,707,820 |
| 2017-10-23 | $10.05 | $10.12 | $9.95 | $10.07 | $10.00 | 2,665,800 |
| 2017-10-20 | $9.88 | $10.05 | $9.83 | $10.05 | $9.98 | 3,050,440 |
| 2017-10-19 | $10.13 | $10.23 | $9.80 | $9.88 | $9.81 | 7,231,330 |
| 2017-10-18 | $10.65 | $10.76 | $10.06 | $10.16 | $10.09 | 7,320,390 |
| 2017-10-17 | $10.59 | $10.70 | $10.53 | $10.61 | $10.53 | 3,671,160 |
| 2017-10-16 | $11.23 | $11.29 | $10.58 | $10.59 | $10.51 | 10,406,260 |
| 2017-10-13 | $11.35 | $11.46 | $11.10 | $11.26 | $11.18 | 8,833,260 |
| 2017-10-12 | $10.90 | $11.34 | $10.86 | $11.25 | $11.17 | 10,646,780 |
| 2017-10-11 | $11.32 | $11.37 | $10.96 | $10.99 | $10.91 | 10,154,020 |
| 2017-10-10 | $10.98 | $11.35 | $10.88 | $11.34 | $11.26 | 13,194,690 |
| 2017-10-09 | $10.75 | $11.10 | $10.67 | $11.00 | $10.92 | 9,569,550 |
| 2017-10-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.53 | 0 |
| 2017-10-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.53 | 0 |
| 2017-10-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.53 | 0 |
| 2017-10-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.53 | 0 |
| 2017-10-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.53 | 0 |
| 2017-09-29 | $10.66 | $10.71 | $10.56 | $10.61 | $10.53 | 4,268,620 |
| 2017-09-28 | $10.86 | $10.87 | $10.55 | $10.57 | $10.49 | 5,293,420 |
| 2017-09-27 | $10.60 | $10.85 | $10.60 | $10.84 | $10.76 | 7,092,030 |
| 2017-09-26 | $10.50 | $10.85 | $10.50 | $10.74 | $10.66 | 6,835,970 |
| 2017-09-25 | $10.74 | $10.89 | $10.51 | $10.54 | $10.46 | 6,245,820 |
| 2017-09-22 | $10.70 | $10.77 | $10.47 | $10.69 | $10.61 | 6,145,410 |
| 2017-09-21 | $10.70 | $10.98 | $10.68 | $10.77 | $10.69 | 9,088,620 |
| 2017-09-20 | $10.76 | $10.83 | $10.60 | $10.75 | $10.67 | 6,747,640 |
| 2017-09-19 | $10.69 | $10.95 | $10.62 | $10.71 | $10.63 | 9,309,640 |
| 2017-09-18 | $10.47 | $10.74 | $10.40 | $10.67 | $10.59 | 8,243,770 |
| 2017-09-15 | $11.03 | $11.14 | $10.53 | $10.56 | $10.48 | 22,168,650 |
| 2017-09-14 | $11.84 | $11.95 | $11.49 | $11.50 | $11.42 | 12,576,720 |
| 2017-09-13 | $11.73 | $11.98 | $11.73 | $11.80 | $11.71 | 9,385,830 |
| 2017-09-12 | $12.11 | $12.28 | $11.72 | $11.72 | $11.63 | 17,684,170 |
| 2017-09-11 | $11.95 | $12.45 | $11.90 | $12.21 | $12.12 | 20,883,060 |
| 2017-09-08 | $12.16 | $12.36 | $11.75 | $12.09 | $12.00 | 31,465,790 |
| 2017-09-07 | $11.47 | $12.78 | $11.47 | $12.37 | $12.28 | 52,827,700 |
| 2017-09-06 | $11.15 | $11.80 | $10.73 | $11.62 | $11.54 | 21,536,810 |
| 2017-09-05 | $11.15 | $11.41 | $11.10 | $11.23 | $11.15 | 13,610,420 |
| 2017-09-04 | $11.08 | $11.43 | $11.07 | $11.17 | $11.09 | 16,039,790 |
| 2017-09-01 | $11.14 | $11.37 | $11.00 | $11.30 | $11.22 | 21,804,850 |
| 2017-08-31 | $10.55 | $11.15 | $10.52 | $11.15 | $11.07 | 19,690,220 |
| 2017-08-30 | $10.69 | $10.79 | $10.53 | $10.60 | $10.52 | 7,561,620 |
| 2017-08-29 | $10.80 | $10.80 | $10.57 | $10.65 | $10.57 | 10,791,730 |
| 2017-08-28 | $10.83 | $11.09 | $10.83 | $10.88 | $10.80 | 14,372,110 |
| 2017-08-25 | $10.58 | $10.87 | $10.54 | $10.87 | $10.79 | 12,086,800 |
| 2017-08-24 | $10.78 | $10.84 | $10.43 | $10.50 | $10.42 | 11,170,720 |
| 2017-08-23 | $10.85 | $11.05 | $10.72 | $10.81 | $10.73 | 12,362,990 |
| 2017-08-22 | $11.09 | $11.09 | $10.67 | $10.82 | $10.74 | 14,357,420 |
| 2017-08-21 | $11.09 | $11.26 | $10.91 | $11.17 | $11.09 | 15,287,860 |
| 2017-08-18 | $11.40 | $11.65 | $11.03 | $11.19 | $11.11 | 23,713,240 |
| 2017-08-17 | $10.73 | $11.85 | $10.73 | $11.49 | $11.41 | 37,392,020 |
| 2017-08-16 | $10.41 | $11.20 | $10.31 | $10.94 | $10.86 | 32,964,360 |
| 2017-08-15 | $10.47 | $10.96 | $10.30 | $10.68 | $10.60 | 41,183,350 |
| 2017-08-14 | $9.14 | $10.05 | $9.14 | $10.05 | $9.98 | 20,578,860 |
| 2017-08-11 | $9.20 | $9.37 | $9.12 | $9.14 | $9.07 | 4,741,680 |
| 2017-08-10 | $9.44 | $9.53 | $9.25 | $9.26 | $9.19 | 4,813,670 |
| 2017-08-09 | $9.56 | $9.67 | $9.43 | $9.47 | $9.40 | 5,214,690 |
| 2017-08-08 | $9.39 | $9.64 | $9.31 | $9.64 | $9.57 | 7,029,440 |
| 2017-08-07 | $9.30 | $9.51 | $9.27 | $9.39 | $9.32 | 3,360,930 |
| 2017-08-04 | $9.51 | $9.62 | $9.29 | $9.32 | $9.25 | 4,884,610 |
| 2017-08-03 | $9.31 | $9.73 | $9.28 | $9.56 | $9.49 | 6,870,140 |
| 2017-08-02 | $9.47 | $9.75 | $9.38 | $9.44 | $9.37 | 5,596,620 |
| 2017-08-01 | $9.47 | $9.55 | $9.36 | $9.47 | $9.40 | 3,373,120 |
| 2017-07-31 | $9.51 | $9.61 | $9.38 | $9.48 | $9.41 | 4,731,580 |
| 2017-07-28 | $9.63 | $9.81 | $9.49 | $9.51 | $9.44 | 5,325,410 |
| 2017-07-27 | $9.41 | $9.78 | $9.29 | $9.68 | $9.61 | 8,294,370 |
| 2017-07-26 | $9.43 | $9.65 | $9.35 | $9.41 | $9.34 | 5,460,670 |
| 2017-07-25 | $9.17 | $9.83 | $9.11 | $9.53 | $9.46 | 9,352,020 |
| 2017-07-24 | $8.97 | $9.06 | $8.83 | $9.06 | $8.99 | 3,363,870 |
| 2017-07-21 | $9.05 | $9.15 | $9.00 | $9.01 | $8.94 | 2,752,160 |
| 2017-07-20 | $9.07 | $9.25 | $9.06 | $9.08 | $9.01 | 4,113,660 |
| 2017-07-19 | $9.05 | $9.17 | $8.92 | $9.09 | $9.02 | 3,662,520 |
| 2017-07-18 | $8.85 | $9.14 | $8.78 | $9.07 | $9.00 | 5,367,740 |
| 2017-07-17 | $9.75 | $9.75 | $8.84 | $8.85 | $8.79 | 7,682,200 |
| 2017-07-14 | $9.93 | $10.06 | $9.71 | $9.82 | $9.75 | 3,776,400 |
| 2017-07-13 | $10.08 | $10.10 | $9.90 | $9.93 | $9.86 | 2,857,840 |
| 2017-07-12 | $10.00 | $10.21 | $9.81 | $10.08 | $10.00 | 5,228,970 |
| 2017-07-11 | $10.38 | $10.45 | $10.06 | $10.07 | $9.99 | 5,141,910 |
| 2017-07-10 | $10.66 | $10.66 | $10.27 | $10.40 | $10.31 | 8,109,310 |
| 2017-07-07 | $10.80 | $11.03 | $10.74 | $10.75 | $10.66 | 6,030,200 |
| 2017-07-06 | $10.94 | $11.01 | $10.64 | $10.72 | $10.63 | 6,033,300 |
| 2017-07-05 | $10.81 | $11.05 | $10.72 | $10.90 | $10.81 | 7,383,030 |
| 2017-07-04 | $10.70 | $10.87 | $10.56 | $10.86 | $10.77 | 5,684,880 |
| 2017-07-03 | $10.67 | $10.79 | $10.57 | $10.73 | $10.64 | 4,375,020 |
| 2017-06-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.57 | 0 |
| 2017-06-29 | $10.66 | $10.66 | $10.66 | $10.66 | $10.57 | 0 |
| 2017-06-28 | $10.87 | $10.98 | $10.61 | $10.66 | $10.57 | 8,360,240 |
| 2017-06-27 | $10.60 | $11.14 | $10.48 | $10.97 | $10.88 | 14,713,280 |
| 2017-06-26 | $10.51 | $10.61 | $10.40 | $10.53 | $10.44 | 6,438,530 |
| 2017-06-23 | $10.30 | $10.57 | $10.12 | $10.51 | $10.42 | 7,761,220 |
| 2017-06-22 | $10.66 | $10.74 | $10.29 | $10.35 | $10.26 | 7,540,640 |
| 2017-06-21 | $10.80 | $10.95 | $10.54 | $10.69 | $10.60 | 10,193,220 |
| 2017-06-20 | $11.08 | $11.27 | $10.86 | $10.86 | $10.77 | 10,503,430 |
| 2017-06-19 | $10.97 | $11.19 | $10.85 | $11.06 | $10.97 | 8,989,070 |
| 2017-06-16 | $11.50 | $11.59 | $11.00 | $11.04 | $10.95 | 22,971,870 |
| 2017-06-15 | $10.40 | $11.58 | $10.36 | $11.58 | $11.48 | 31,156,510 |
| 2017-06-14 | $9.86 | $10.66 | $9.82 | $10.53 | $10.44 | 18,533,440 |
| 2017-06-13 | $9.50 | $10.19 | $9.49 | $10.00 | $9.92 | 14,016,170 |
| 2017-06-12 | $9.69 | $9.69 | $9.40 | $9.53 | $9.45 | 4,699,400 |
| 2017-06-09 | $9.65 | $9.78 | $9.42 | $9.70 | $9.62 | 6,029,940 |
| 2017-06-08 | $9.62 | $9.81 | $9.57 | $9.65 | $9.57 | 6,646,100 |
| 2017-06-07 | $9.40 | $9.84 | $9.40 | $9.74 | $9.66 | 10,462,010 |
| 2017-06-06 | $9.32 | $9.99 | $9.18 | $9.55 | $9.47 | 12,341,740 |
| 2017-06-05 | $9.08 | $9.43 | $9.08 | $9.24 | $9.16 | 8,082,940 |
| 2017-06-02 | $8.67 | $9.23 | $8.51 | $9.04 | $8.97 | 7,430,700 |
| 2017-06-01 | $9.16 | $9.16 | $8.67 | $8.67 | $8.60 | 5,437,290 |
| 2017-05-31 | $9.28 | $9.38 | $9.17 | $9.18 | $9.10 | 5,375,520 |
| 2017-05-30 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 0 |
| 2017-05-29 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 0 |
| 2017-05-26 | $9.35 | $9.50 | $9.03 | $9.09 | $9.01 | 6,142,610 |
| 2017-05-25 | $9.30 | $9.47 | $9.00 | $9.32 | $9.24 | 5,966,130 |
| 2017-05-24 | $9.03 | $9.37 | $8.68 | $9.32 | $9.24 | 9,093,670 |
| 2017-05-23 | $10.01 | $10.17 | $9.21 | $9.30 | $9.22 | 7,071,660 |
| 2017-05-22 | $10.50 | $10.59 | $10.08 | $10.12 | $10.04 | 5,429,470 |
| 2017-05-19 | $10.61 | $10.75 | $10.48 | $10.52 | $10.43 | 4,714,470 |
| 2017-05-18 | $10.54 | $10.82 | $10.45 | $10.55 | $10.46 | 6,426,440 |
| 2017-05-17 | $10.60 | $10.93 | $10.50 | $10.68 | $10.59 | 7,784,690 |
| 2017-05-16 | $10.27 | $10.77 | $10.01 | $10.70 | $10.61 | 10,321,780 |
| 2017-05-15 | $10.42 | $10.52 | $10.30 | $10.35 | $10.26 | 5,816,800 |
| 2017-05-12 | $10.55 | $10.90 | $10.15 | $10.33 | $10.24 | 10,182,420 |
| 2017-05-11 | $12.10 | $12.10 | $10.81 | $10.81 | $10.72 | 14,351,470 |
| 2017-05-10 | $12.01 | $12.01 | $12.01 | $12.01 | $11.91 | 0 |
| 2017-05-09 | $12.01 | $12.01 | $12.01 | $12.01 | $11.91 | 0 |
| 2017-05-08 | $12.01 | $12.01 | $12.01 | $12.01 | $11.91 | 0 |
| 2017-05-05 | $12.20 | $12.40 | $12.00 | $12.01 | $11.91 | 6,012,400 |
| 2017-05-04 | $12.57 | $12.68 | $11.95 | $12.18 | $12.08 | 11,777,730 |
| 2017-05-03 | $12.95 | $13.58 | $12.95 | $12.95 | $12.84 | 14,197,580 |
| 2017-05-02 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-05-01 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-28 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-27 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-26 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-25 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-24 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-21 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-20 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-19 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-18 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-17 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-14 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-13 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-12 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-11 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-10 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-06 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-03-31 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-03-30 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-03-29 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-03-28 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-03-27 | $14.57 | $14.60 | $14.39 | $14.39 | $14.27 | 4,936,060 |
| 2017-03-24 | $14.51 | $14.60 | $14.40 | $14.57 | $14.45 | 5,370,930 |
| 2017-03-23 | $14.45 | $14.70 | $14.25 | $14.57 | $14.45 | 6,515,750 |
| 2017-03-22 | $14.70 | $14.70 | $14.43 | $14.45 | $14.33 | 6,858,890 |
| 2017-03-21 | $14.83 | $14.94 | $14.60 | $14.74 | $14.62 | 7,487,880 |
| 2017-03-20 | $14.90 | $14.93 | $14.68 | $14.84 | $14.72 | 8,303,840 |
| 2017-03-17 | $15.14 | $15.48 | $14.90 | $14.94 | $14.82 | 12,755,240 |
| 2017-03-16 | $15.03 | $15.29 | $15.03 | $15.16 | $15.03 | 6,707,820 |
| 2017-03-15 | $14.95 | $15.14 | $14.92 | $15.03 | $14.91 | 5,111,410 |
| 2017-03-14 | $15.22 | $15.35 | $15.03 | $15.06 | $14.94 | 6,049,810 |
| 2017-03-13 | $14.95 | $15.35 | $14.82 | $15.24 | $15.11 | 8,085,280 |
| 2017-03-10 | $15.14 | $15.25 | $15.03 | $15.09 | $14.97 | 6,962,200 |
| 2017-03-09 | $15.05 | $15.22 | $14.90 | $15.06 | $14.94 | 10,735,570 |
| 2017-03-08 | $15.70 | $15.86 | $15.33 | $15.40 | $15.27 | 15,063,450 |
| 2017-03-07 | $15.08 | $15.89 | $15.03 | $15.88 | $15.75 | 19,132,450 |
| 2017-03-06 | $14.83 | $15.15 | $14.79 | $15.07 | $14.95 | 9,014,530 |
| 2017-03-03 | $14.91 | $14.92 | $14.59 | $14.79 | $14.67 | 10,437,100 |
| 2017-03-02 | $15.15 | $15.43 | $15.01 | $15.02 | $14.90 | 9,742,570 |
| 2017-03-01 | $14.90 | $15.87 | $14.79 | $15.29 | $15.16 | 15,815,770 |
| 2017-02-28 | $14.70 | $14.90 | $14.60 | $14.88 | $14.76 | 5,055,270 |
| 2017-02-27 | $15.00 | $15.07 | $14.72 | $14.75 | $14.63 | 7,432,700 |
| 2017-02-24 | $14.82 | $15.10 | $14.54 | $14.98 | $14.86 | 11,539,150 |
| 2017-02-23 | $14.79 | $14.79 | $14.45 | $14.68 | $14.56 | 9,770,840 |
| 2017-02-22 | $14.97 | $14.97 | $14.65 | $14.80 | $14.68 | 8,744,740 |
| 2017-02-21 | $14.62 | $15.18 | $14.49 | $14.97 | $14.85 | 8,917,070 |
| 2017-02-20 | $14.34 | $14.60 | $14.22 | $14.60 | $14.48 | 5,804,330 |
| 2017-02-17 | $14.73 | $14.83 | $14.20 | $14.31 | $14.19 | 7,134,160 |
| 2017-02-16 | $14.83 | $14.86 | $14.66 | $14.74 | $14.62 | 5,597,600 |
| 2017-02-15 | $15.14 | $15.25 | $14.74 | $14.83 | $14.71 | 7,106,500 |
| 2017-02-14 | $15.23 | $15.32 | $15.06 | $15.11 | $14.99 | 4,699,880 |
| 2017-02-13 | $14.98 | $15.32 | $14.91 | $15.18 | $15.05 | 5,732,890 |
| 2017-02-10 | $15.35 | $15.46 | $15.10 | $15.12 | $14.99 | 7,408,000 |
| 2017-02-09 | $15.12 | $15.66 | $15.05 | $15.38 | $15.25 | 10,871,730 |
| 2017-02-08 | $14.95 | $15.15 | $14.70 | $15.12 | $14.99 | 7,272,750 |
| 2017-02-07 | $15.15 | $15.17 | $14.78 | $14.94 | $14.82 | 5,780,530 |
| 2017-02-06 | $14.98 | $15.10 | $14.78 | $15.10 | $14.98 | 5,276,120 |
| 2017-02-03 | $14.94 | $15.08 | $14.80 | $14.94 | $14.82 | 3,139,250 |
| 2017-02-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.80 | 0 |
| 2017-02-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.80 | 0 |
| 2017-01-31 | $14.92 | $14.92 | $14.92 | $14.92 | $14.80 | 0 |
| 2017-01-30 | $14.92 | $14.92 | $14.92 | $14.92 | $14.80 | 0 |
| 2017-01-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.80 | 0 |
| 2017-01-26 | $15.07 | $15.23 | $14.79 | $14.92 | $14.80 | 5,579,720 |
| 2017-01-25 | $14.45 | $15.44 | $14.40 | $15.03 | $14.91 | 7,804,670 |
| 2017-01-24 | $14.99 | $15.08 | $14.58 | $14.64 | $14.52 | 4,765,950 |
| 2017-01-23 | $14.81 | $15.23 | $14.81 | $14.89 | $14.77 | 6,275,270 |
| 2017-01-20 | $14.58 | $15.12 | $14.51 | $14.86 | $14.74 | 8,078,210 |
| 2017-01-19 | $14.49 | $14.73 | $14.14 | $14.54 | $14.42 | 6,027,710 |
| 2017-01-18 | $14.70 | $14.85 | $14.56 | $14.58 | $14.46 | 6,080,460 |
| 2017-01-17 | $14.21 | $14.96 | $13.81 | $14.85 | $14.73 | 11,869,720 |
| 2017-01-16 | $15.40 | $15.47 | $13.76 | $14.16 | $14.04 | 10,758,180 |
| 2017-01-13 | $16.51 | $16.69 | $15.07 | $15.29 | $15.16 | 15,401,860 |
| 2017-01-12 | $17.05 | $17.27 | $16.50 | $16.58 | $16.44 | 11,959,530 |
| 2017-01-11 | $17.90 | $17.90 | $17.17 | $17.33 | $17.19 | 9,020,640 |
| 2017-01-10 | $18.59 | $18.60 | $17.90 | $18.12 | $17.97 | 11,206,270 |
| 2017-01-09 | $18.42 | $18.99 | $18.40 | $18.60 | $18.45 | 11,753,720 |
| 2017-01-06 | $18.19 | $18.80 | $18.10 | $18.24 | $18.09 | 10,303,060 |
| 2017-01-05 | $18.05 | $19.00 | $17.85 | $18.37 | $18.22 | 16,000,750 |
| 2017-01-04 | $17.92 | $18.08 | $17.60 | $18.03 | $17.88 | 9,274,530 |
| 2017-01-03 | $17.84 | $18.13 | $17.80 | $18.05 | $17.90 | 8,585,900 |
| 2017-01-02 | $18.12 | $18.12 | $18.12 | $18.12 | $17.97 | 0 |
| 2016-12-30 | $17.61 | $18.43 | $17.61 | $18.12 | $17.97 | 19,166,500 |
| 2016-12-29 | $17.27 | $17.57 | $17.11 | $17.17 | $17.03 | 4,497,070 |
| 2016-12-28 | $17.60 | $17.76 | $17.26 | $17.26 | $17.12 | 3,638,730 |
| 2016-12-27 | $17.50 | $17.75 | $17.38 | $17.50 | $17.36 | 4,523,090 |
| 2016-12-26 | $17.20 | $17.73 | $16.61 | $17.60 | $17.45 | 7,865,470 |
| 2016-12-23 | $18.11 | $18.11 | $17.30 | $17.33 | $17.19 | 7,896,020 |
| 2016-12-22 | $18.45 | $18.45 | $18.12 | $18.15 | $18.00 | 5,842,680 |
| 2016-12-21 | $18.12 | $18.29 | $18.00 | $18.29 | $18.14 | 7,275,040 |
| 2016-12-20 | $17.89 | $18.09 | $17.80 | $17.95 | $17.80 | 4,635,360 |
| 2016-12-19 | $18.38 | $18.38 | $17.89 | $17.92 | $17.77 | 6,729,250 |
| 2016-12-16 | $18.07 | $18.48 | $17.91 | $18.38 | $18.23 | 8,625,400 |
| 2016-12-15 | $17.66 | $18.35 | $17.41 | $18.05 | $17.90 | 7,931,680 |
| 2016-12-14 | $18.00 | $18.65 | $17.75 | $17.91 | $17.76 | 9,363,310 |
| 2016-12-13 | $18.30 | $18.30 | $17.00 | $17.96 | $17.81 | 11,330,140 |
| 2016-12-12 | $20.32 | $20.42 | $18.37 | $18.48 | $18.33 | 16,721,540 |
| 2016-12-09 | $20.40 | $20.80 | $20.26 | $20.41 | $20.24 | 10,003,760 |
| 2016-12-08 | $21.30 | $21.36 | $20.52 | $20.61 | $20.44 | 17,732,480 |
| 2016-12-07 | $22.18 | $22.18 | $21.26 | $21.54 | $21.36 | 17,674,890 |
| 2016-12-06 | $22.49 | $22.58 | $21.92 | $22.10 | $21.92 | 14,712,010 |
| 2016-12-05 | $21.33 | $22.49 | $21.14 | $22.48 | $22.29 | 23,158,840 |
| 2016-12-02 | $20.83 | $21.88 | $20.70 | $21.56 | $21.38 | 19,547,250 |
| 2016-12-01 | $20.81 | $20.89 | $20.65 | $20.75 | $20.58 | 6,678,850 |
| 2016-11-30 | $20.98 | $21.18 | $20.54 | $20.89 | $20.72 | 7,813,440 |
| 2016-11-29 | $21.43 | $21.64 | $20.80 | $20.85 | $20.68 | 10,651,200 |
| 2016-11-28 | $21.45 | $21.88 | $21.26 | $21.50 | $21.32 | 9,683,710 |
| 2016-11-25 | $21.61 | $21.79 | $20.49 | $21.36 | $21.18 | 12,500,080 |
| 2016-11-24 | $22.37 | $22.52 | $21.47 | $21.61 | $21.43 | 15,094,560 |
| 2016-11-23 | $22.90 | $22.91 | $22.11 | $22.37 | $22.19 | 11,883,690 |
| 2016-11-22 | $22.89 | $22.93 | $22.45 | $22.84 | $22.65 | 12,562,540 |
| 2016-11-21 | $22.24 | $23.04 | $22.24 | $22.79 | $22.60 | 11,132,130 |
| 2016-11-18 | $22.70 | $23.19 | $22.40 | $22.48 | $22.29 | 13,427,000 |
| 2016-11-17 | $23.20 | $23.20 | $22.31 | $22.62 | $22.43 | 17,913,390 |
| 2016-11-16 | $23.98 | $24.16 | $23.37 | $23.38 | $23.19 | 29,736,890 |
| 2016-11-15 | $24.31 | $24.89 | $24.20 | $24.51 | $24.31 | 17,027,370 |
| 2016-11-14 | $25.37 | $25.50 | $24.29 | $24.61 | $24.41 | 27,405,320 |
| 2016-11-11 | $24.25 | $25.90 | $24.21 | $25.36 | $25.15 | 39,378,560 |
| 2016-11-10 | $23.97 | $25.10 | $23.50 | $24.62 | $24.42 | 35,427,080 |
| 2016-11-09 | $24.40 | $24.40 | $23.00 | $23.71 | $23.51 | 36,617,200 |
| 2016-11-08 | $25.02 | $25.48 | $24.60 | $24.83 | $24.62 | 28,140,360 |
| 2016-11-07 | $24.66 | $25.48 | $24.32 | $24.74 | $24.54 | 26,578,760 |
| 2016-11-04 | $26.58 | $27.55 | $24.65 | $25.15 | $24.94 | 62,718,370 |
| 2016-11-03 | $25.10 | $28.04 | $24.98 | $27.29 | $27.06 | 77,420,170 |
| 2016-11-02 | $24.20 | $26.28 | $23.72 | $25.49 | $25.28 | 64,840,400 |
| 2016-11-01 | $23.69 | $25.38 | $23.33 | $24.61 | $24.41 | 60,150,790 |
| 2016-10-31 | $23.50 | $24.20 | $22.90 | $24.13 | $23.93 | 0 |
| 2016-10-28 | $22.25 | $24.64 | $21.81 | $24.31 | $24.11 | 79,940,090 |
| 2016-10-27 | $22.79 | $22.98 | $21.90 | $22.40 | $22.21 | 48,016,940 |
| 2016-10-26 | $22.38 | $25.23 | $22.12 | $23.60 | $23.40 | 70,594,850 |
| 2016-10-25 | $73.02 | $76.30 | $72.28 | $73.40 | $22.75 | 14,151,480 |
| 2016-10-24 | $69.98 | $76.70 | $68.50 | $73.75 | $22.86 | 14,157,210 |
| 2016-10-21 | $70.57 | $70.57 | $67.67 | $69.73 | $21.61 | 9,452,500 |
| 2016-10-20 | $69.90 | $73.88 | $69.15 | $71.95 | $22.30 | 13,229,740 |
| 2016-10-19 | $63.00 | $68.28 | $62.52 | $68.28 | $21.16 | 10,500,870 |
| 2016-10-18 | $60.90 | $62.14 | $60.11 | $62.07 | $19.24 | 2,967,210 |
| 2016-10-17 | $62.20 | $63.18 | $60.65 | $60.90 | $18.87 | 3,107,100 |
| 2016-10-14 | $61.69 | $61.90 | $60.70 | $61.87 | $19.17 | 2,394,730 |
| 2016-10-13 | $60.89 | $62.25 | $60.89 | $61.28 | $18.99 | 2,315,820 |
| 2016-10-12 | $61.66 | $61.87 | $60.71 | $60.89 | $18.87 | 3,597,200 |
| 2016-10-11 | $62.16 | $63.28 | $61.39 | $62.41 | $19.34 | 3,679,110 |
| 2016-10-10 | $60.08 | $63.30 | $60.00 | $62.66 | $19.42 | 4,031,790 |
| 2016-10-07 | $59.03 | $59.03 | $59.03 | $59.03 | $18.29 | 0 |
| 2016-10-06 | $59.03 | $59.03 | $59.03 | $59.03 | $18.29 | 0 |
| 2016-10-05 | $59.03 | $59.03 | $59.03 | $59.03 | $18.29 | 0 |
| 2016-10-04 | $59.03 | $59.03 | $59.03 | $59.03 | $18.29 | 0 |
| 2016-10-03 | $59.03 | $59.03 | $59.03 | $59.03 | $18.29 | 0 |
| 2016-09-30 | $58.26 | $59.19 | $58.01 | $59.03 | $18.29 | 1,174,060 |
| 2016-09-29 | $58.49 | $59.78 | $58.49 | $58.68 | $18.19 | 1,785,080 |
| 2016-09-28 | $59.47 | $59.49 | $58.36 | $58.60 | $18.16 | 1,571,440 |
| 2016-09-27 | $57.33 | $59.58 | $57.32 | $59.55 | $18.46 | 2,370,630 |
| 2016-09-26 | $61.98 | $61.98 | $57.63 | $57.63 | $17.86 | 3,310,200 |
| 2016-09-23 | $61.98 | $61.98 | $61.98 | $61.98 | $19.21 | 0 |
| 2016-09-22 | $61.98 | $61.98 | $61.98 | $61.98 | $19.21 | 0 |
| 2016-09-21 | $61.98 | $61.98 | $61.98 | $61.98 | $19.21 | 0 |
| 2016-09-20 | $61.98 | $61.98 | $61.98 | $61.98 | $19.21 | 0 |
| 2016-09-19 | $61.98 | $61.98 | $61.98 | $61.98 | $19.21 | 0 |
| 2016-09-16 | $61.98 | $61.98 | $61.98 | $61.98 | $19.21 | 0 |
| 2016-09-15 | $61.98 | $61.98 | $61.98 | $61.98 | $19.21 | 0 |
| 2016-09-14 | $61.98 | $61.98 | $61.98 | $61.98 | $19.21 | 0 |
| 2016-09-13 | $60.28 | $62.99 | $60.28 | $61.98 | $19.21 | 4,141,220 |
| 2016-09-12 | $58.68 | $60.88 | $58.68 | $60.10 | $18.63 | 2,821,020 |
| 2016-09-09 | $62.46 | $63.09 | $61.56 | $61.58 | $19.08 | 2,262,300 |
| 2016-09-08 | $62.04 | $62.64 | $61.00 | $62.57 | $19.39 | 3,790,010 |
| 2016-09-07 | $64.10 | $64.18 | $61.88 | $62.04 | $19.23 | 6,110,150 |
| 2016-09-06 | $64.66 | $65.50 | $63.80 | $64.78 | $20.08 | 5,629,240 |
| 2016-09-05 | $64.40 | $65.49 | $63.50 | $63.52 | $19.69 | 3,195,810 |
| 2016-09-02 | $66.33 | $66.78 | $63.00 | $63.90 | $19.80 | 5,501,120 |
| 2016-09-01 | $69.06 | $69.77 | $66.86 | $66.86 | $20.72 | 4,124,700 |
| 2016-08-31 | $70.21 | $70.50 | $68.01 | $69.08 | $21.41 | 4,437,410 |
| 2016-08-30 | $71.37 | $71.98 | $69.79 | $70.91 | $21.98 | 4,714,170 |
| 2016-08-29 | $70.91 | $72.50 | $68.00 | $69.75 | $21.62 | 5,671,890 |
| 2016-08-26 | $73.30 | $75.00 | $69.88 | $70.73 | $21.92 | 7,426,940 |
| 2016-08-25 | $69.00 | $73.00 | $66.00 | $72.88 | $22.59 | 7,663,040 |
| 2016-08-24 | $70.49 | $73.37 | $70.30 | $70.99 | $22.00 | 7,487,490 |
| 2016-08-23 | $67.91 | $72.60 | $67.70 | $70.40 | $21.82 | 6,744,080 |
| 2016-08-22 | $74.40 | $75.20 | $67.68 | $67.91 | $21.05 | 9,163,530 |
| 2016-08-19 | $71.10 | $76.66 | $71.10 | $75.20 | $23.31 | 9,503,240 |
| 2016-08-18 | $71.00 | $71.87 | $69.52 | $71.44 | $22.14 | 7,466,070 |
| 2016-08-17 | $68.99 | $72.93 | $68.30 | $71.80 | $22.25 | 10,035,590 |
| 2016-08-16 | $68.35 | $70.93 | $68.00 | $68.86 | $21.34 | 10,202,440 |
| 2016-08-15 | $60.10 | $66.03 | $60.02 | $66.03 | $20.46 | 5,207,670 |
| 2016-08-12 | $59.72 | $60.53 | $58.25 | $60.03 | $18.60 | 3,869,630 |
| 2016-08-11 | $59.80 | $62.50 | $59.80 | $60.30 | $18.69 | 4,513,290 |
| 2016-08-10 | $60.47 | $62.60 | $60.20 | $60.58 | $18.77 | 5,266,410 |
| 2016-08-09 | $57.00 | $61.30 | $56.66 | $60.36 | $18.71 | 5,328,330 |
| 2016-08-08 | $57.98 | $57.98 | $54.60 | $57.05 | $17.68 | 4,007,140 |
| 2016-08-05 | $58.01 | $59.50 | $57.21 | $58.70 | $18.19 | 4,138,510 |
| 2016-08-04 | $57.38 | $59.55 | $57.37 | $58.38 | $18.09 | 4,089,100 |
| 2016-08-03 | $56.80 | $58.26 | $55.88 | $57.88 | $17.94 | 3,782,780 |
| 2016-08-02 | $54.88 | $58.78 | $54.59 | $57.33 | $17.77 | 4,414,720 |
| 2016-08-01 | $56.80 | $56.80 | $52.82 | $54.88 | $17.01 | 3,631,410 |
| 2016-07-29 | $56.88 | $58.81 | $55.60 | $56.67 | $17.56 | 2,148,660 |
| 2016-07-28 | $58.99 | $59.00 | $56.02 | $57.20 | $17.73 | 3,631,330 |
| 2016-07-27 | $64.28 | $64.92 | $59.00 | $59.43 | $18.42 | 4,256,510 |
| 2016-07-26 | $64.20 | $65.35 | $63.83 | $64.56 | $20.01 | 1,973,770 |
| 2016-07-25 | $64.00 | $64.77 | $63.08 | $64.35 | $19.94 | 2,225,840 |
| 2016-07-22 | $65.00 | $66.02 | $63.60 | $64.09 | $19.86 | 3,487,010 |
| 2016-07-21 | $68.30 | $68.94 | $64.99 | $65.00 | $20.14 | 5,841,480 |
| 2016-07-20 | $69.40 | $70.20 | $68.11 | $68.89 | $21.35 | 2,332,350 |
| 2016-07-19 | $69.00 | $70.81 | $68.56 | $68.89 | $21.35 | 3,287,810 |
| 2016-07-18 | $69.50 | $69.91 | $68.01 | $68.55 | $21.24 | 3,334,360 |
| 2016-07-15 | $73.48 | $73.75 | $69.60 | $70.65 | $21.90 | 7,476,740 |
| 2016-07-14 | $76.51 | $81.99 | $75.51 | $76.40 | $23.68 | 10,179,220 |
| 2016-07-13 | $68.01 | $75.35 | $68.00 | $75.35 | $23.35 | 4,412,630 |
| 2016-07-12 | $71.60 | $72.50 | $64.51 | $68.50 | $21.23 | 4,280,710 |
| 2016-07-11 | $76.20 | $76.21 | $70.89 | $71.55 | $22.17 | 2,876,460 |
| 2016-07-08 | $78.80 | $79.42 | $76.30 | $76.50 | $23.71 | 2,324,710 |
| 2016-07-07 | $78.66 | $79.91 | $74.50 | $78.60 | $24.36 | 3,715,080 |
| 2016-07-06 | $78.00 | $82.47 | $77.65 | $79.00 | $24.48 | 3,394,000 |
| 2016-07-05 | $82.00 | $84.50 | $77.81 | $77.94 | $24.15 | 6,379,250 |
| 2016-07-04 | $70.45 | $79.97 | $70.45 | $79.97 | $24.78 | 6,957,860 |
| 2016-07-01 | $73.95 | $75.14 | $70.30 | $72.70 | $22.53 | 6,437,960 |
| 2016-06-30 | $74.00 | $75.14 | $72.01 | $75.14 | $23.29 | 6,996,370 |
| 2016-06-29 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-28 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-27 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-24 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-23 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-22 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-21 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-20 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-17 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-16 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-15 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-14 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-13 | $68.36 | $68.36 | $68.36 | $68.36 | $21.19 | 0 |
| 2016-06-10 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-06-09 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-06-08 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-06-07 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-06-06 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-06-03 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-06-02 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-06-01 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-31 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-30 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-27 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-26 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-25 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-24 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-23 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-20 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-19 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-18 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-17 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-16 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-13 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-12 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-11 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-10 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-09 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-06 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-05 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-04 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-03 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-05-02 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-29 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-28 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-27 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-26 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-25 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-22 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-21 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-20 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-19 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-18 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-15 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-14 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-13 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-12 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-11 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-08 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-07 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-06 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-05 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-04 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-04-01 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-03-31 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-03-30 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-03-29 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-03-28 | $68.36 | $68.36 | $68.36 | $68.36 | $21.17 | 0 |
| 2016-03-25 | $70.30 | $71.80 | $67.00 | $68.36 | $21.17 | 3,404,900 |
| 2016-03-24 | $71.58 | $74.90 | $70.30 | $70.50 | $21.83 | 4,221,510 |
| 2016-03-23 | $69.07 | $74.98 | $69.07 | $73.38 | $22.73 | 4,263,510 |
| 2016-03-22 | $69.89 | $72.60 | $68.02 | $69.07 | $21.39 | 4,428,850 |
| 2016-03-21 | $66.81 | $73.86 | $66.81 | $70.40 | $21.80 | 5,858,350 |
| 2016-03-18 | $63.68 | $69.49 | $62.58 | $68.03 | $21.07 | 7,488,980 |
| 2016-03-17 | $56.46 | $63.21 | $56.00 | $63.21 | $19.58 | 7,379,420 |
| 2016-03-16 | $57.60 | $59.85 | $54.51 | $57.46 | $17.79 | 7,015,680 |
| 2016-03-15 | $60.44 | $62.62 | $55.84 | $57.28 | $17.74 | 9,084,530 |
| 2016-03-14 | $55.04 | $57.90 | $55.01 | $57.90 | $17.93 | 4,493,640 |
| 2016-03-11 | $46.13 | $52.64 | $46.12 | $52.64 | $16.30 | 5,175,010 |
| 2016-03-10 | $48.00 | $49.49 | $46.38 | $47.85 | $14.82 | 3,956,080 |
| 2016-03-09 | $46.38 | $50.56 | $45.15 | $48.76 | $15.10 | 6,262,640 |
| 2016-03-08 | $45.40 | $49.03 | $42.00 | $48.15 | $14.91 | 7,566,600 |
| 2016-03-07 | $41.00 | $44.57 | $41.00 | $44.57 | $13.80 | 3,284,430 |
| 2016-03-04 | $44.20 | $44.20 | $40.45 | $40.52 | $12.55 | 3,186,360 |
| 2016-03-03 | $45.74 | $47.89 | $44.75 | $44.85 | $13.89 | 3,917,640 |
| 2016-03-02 | $42.50 | $45.38 | $42.02 | $45.30 | $14.03 | 3,117,230 |
| 2016-03-01 | $42.80 | $43.69 | $39.39 | $42.71 | $13.23 | 3,809,740 |
| 2016-02-29 | $47.30 | $47.38 | $42.93 | $42.93 | $13.29 | 1,494,330 |
| 2016-02-26 | $48.00 | $49.48 | $46.10 | $47.70 | $14.77 | 1,951,460 |
| 2016-02-25 | $52.30 | $53.00 | $47.87 | $47.99 | $14.86 | 3,050,420 |
| 2016-02-24 | $54.66 | $56.09 | $50.41 | $53.19 | $16.47 | 3,098,180 |
| 2016-02-23 | $59.55 | $59.55 | $54.20 | $55.36 | $17.14 | 3,352,640 |
| 2016-02-22 | $59.05 | $59.97 | $58.22 | $59.39 | $18.39 | 1,483,180 |
| 2016-02-19 | $57.90 | $59.60 | $57.51 | $58.36 | $18.07 | 1,859,370 |
| 2016-02-18 | $58.70 | $60.95 | $57.72 | $58.60 | $18.15 | 2,105,350 |
| 2016-02-17 | $57.90 | $59.50 | $56.30 | $58.55 | $18.13 | 1,752,020 |
| 2016-02-16 | $54.40 | $58.50 | $54.40 | $57.60 | $17.84 | 1,481,710 |
| 2016-02-15 | $52.99 | $54.67 | $50.80 | $54.10 | $16.75 | 1,133,520 |
| 2016-02-12 | $55.18 | $55.18 | $55.18 | $55.18 | $17.09 | 0 |
| 2016-02-11 | $55.18 | $55.18 | $55.18 | $55.18 | $17.09 | 0 |
| 2016-02-10 | $55.18 | $55.18 | $55.18 | $55.18 | $17.09 | 0 |
| 2016-02-09 | $55.18 | $55.18 | $55.18 | $55.18 | $17.09 | 0 |
| 2016-02-08 | $55.18 | $55.18 | $55.18 | $55.18 | $17.09 | 0 |
| 2016-02-05 | $56.50 | $57.99 | $54.80 | $55.18 | $17.09 | 1,471,950 |
| 2016-02-04 | $54.10 | $58.88 | $53.91 | $56.57 | $17.52 | 1,929,150 |
| 2016-02-03 | $53.05 | $55.18 | $52.50 | $54.60 | $16.91 | 1,765,950 |
| 2016-02-02 | $49.00 | $54.12 | $48.80 | $54.12 | $16.76 | 2,451,070 |
| 2016-02-01 | $51.14 | $51.14 | $47.66 | $49.20 | $15.24 | 1,920,670 |
| 2016-01-29 | $47.30 | $52.30 | $47.25 | $51.10 | $15.83 | 2,405,260 |
| 2016-01-28 | $50.88 | $50.90 | $47.06 | $47.56 | $14.73 | 2,082,970 |
| 2016-01-27 | $53.99 | $54.89 | $50.30 | $52.29 | $16.19 | 2,962,150 |
| 2016-01-26 | $61.00 | $61.60 | $55.89 | $55.89 | $17.31 | 2,177,620 |
| 2016-01-25 | $64.02 | $65.00 | $60.02 | $62.10 | $19.23 | 1,999,040 |
| 2016-01-22 | $64.87 | $66.00 | $57.50 | $63.15 | $19.56 | 1,675,380 |
| 2016-01-21 | $66.00 | $68.50 | $63.50 | $63.79 | $19.76 | 1,808,670 |
| 2016-01-20 | $67.00 | $69.95 | $66.00 | $66.60 | $20.63 | 2,082,080 |
| 2016-01-19 | $61.45 | $68.26 | $61.00 | $68.20 | $21.12 | 2,956,160 |
| 2016-01-18 | $58.00 | $63.88 | $56.65 | $62.08 | $19.23 | 2,168,170 |
| 2016-01-15 | $65.90 | $67.90 | $61.11 | $61.11 | $18.93 | 2,234,570 |
| 2016-01-14 | $62.00 | $70.00 | $61.32 | $67.90 | $21.03 | 3,156,250 |
| 2016-01-13 | $76.50 | $77.40 | $68.13 | $68.13 | $21.10 | 2,134,200 |
| 2016-01-12 | $76.80 | $80.60 | $72.80 | $75.70 | $23.44 | 1,945,400 |
| 2016-01-11 | $82.50 | $84.66 | $77.67 | $78.10 | $24.19 | 2,273,340 |
| 2016-01-08 | $84.46 | $88.80 | $75.01 | $86.30 | $26.73 | 2,910,460 |
| 2016-01-07 | $88.50 | $88.50 | $81.50 | $81.50 | $25.24 | 909,000 |
| 2016-01-06 | $82.02 | $90.56 | $82.02 | $90.56 | $28.05 | 4,275,310 |
| 2016-01-05 | $75.32 | $86.30 | $74.68 | $82.33 | $25.50 | 3,965,860 |
| 2016-01-04 | $86.20 | $91.35 | $78.35 | $78.45 | $24.30 | 2,844,580 |
| 2016-01-01 | $87.01 | $87.01 | $87.01 | $87.01 | $26.95 | 0 |
| 2015-12-31 | $89.95 | $90.80 | $85.00 | $87.01 | $26.95 | 1,775,550 |
| 2015-12-30 | $85.69 | $91.20 | $85.05 | $89.90 | $27.84 | 2,162,580 |
| 2015-12-29 | $84.80 | $86.03 | $83.70 | $86.00 | $26.63 | 1,222,710 |
| 2015-12-28 | $89.00 | $89.65 | $83.96 | $85.05 | $26.34 | 3,148,430 |
| 2015-12-25 | $89.36 | $95.44 | $88.38 | $89.80 | $27.81 | 2,908,050 |
| 2015-12-24 | $89.60 | $91.66 | $86.88 | $91.22 | $28.25 | 1,804,100 |
| 2015-12-23 | $94.30 | $95.00 | $89.70 | $89.76 | $27.80 | 2,510,290 |
| 2015-12-22 | $92.42 | $95.30 | $92.33 | $94.20 | $29.17 | 1,999,710 |
| 2015-12-21 | $92.18 | $93.87 | $90.00 | $92.23 | $28.56 | 1,835,680 |
| 2015-12-18 | $96.50 | $97.49 | $93.20 | $93.87 | $29.07 | 2,248,200 |
| 2015-12-17 | $93.10 | $98.49 | $91.65 | $97.25 | $30.12 | 3,187,420 |
| 2015-12-16 | $92.50 | $96.00 | $91.99 | $92.80 | $28.74 | 2,334,450 |
| 2015-12-15 | $92.98 | $96.45 | $91.00 | $92.20 | $28.55 | 2,122,140 |
| 2015-12-14 | $87.10 | $93.80 | $85.01 | $93.68 | $29.01 | 2,362,850 |
| 2015-12-11 | $97.61 | $98.28 | $88.85 | $90.80 | $28.12 | 3,314,150 |
| 2015-12-10 | $97.00 | $101.98 | $95.15 | $98.60 | $30.54 | 3,343,970 |
| 2015-12-09 | $103.37 | $105.94 | $95.80 | $99.02 | $30.67 | 4,280,160 |
| 2015-12-08 | $106.58 | $108.50 | $100.17 | $105.60 | $32.70 | 5,736,600 |
| 2015-12-07 | $96.01 | $106.54 | $95.21 | $106.54 | $32.99 | 5,732,700 |
| 2015-12-04 | $94.50 | $101.99 | $93.08 | $96.85 | $29.99 | 4,864,660 |
| 2015-12-03 | $86.00 | $95.05 | $85.77 | $94.27 | $29.19 | 2,899,120 |
| 2015-12-02 | $85.00 | $88.00 | $80.04 | $86.60 | $26.82 | 3,507,390 |
| 2015-12-01 | $98.50 | $101.59 | $88.90 | $88.93 | $27.54 | 4,563,670 |
| 2015-11-30 | $91.98 | $98.78 | $88.97 | $98.78 | $30.59 | 4,762,040 |
| 2015-11-27 | $93.19 | $99.30 | $88.02 | $89.80 | $27.81 | 4,363,660 |
| 2015-11-26 | $96.03 | $100.50 | $92.66 | $94.75 | $29.34 | 4,937,870 |
| 2015-11-25 | $94.64 | $104.48 | $94.51 | $97.50 | $30.19 | 5,772,650 |
| 2015-11-24 | $85.80 | $96.01 | $85.00 | $96.01 | $29.73 | 5,196,510 |
| 2015-11-23 | $81.59 | $89.60 | $80.02 | $87.28 | $27.03 | 4,909,630 |
| 2015-11-20 | $86.28 | $86.50 | $81.00 | $83.30 | $25.80 | 3,655,440 |
| 2015-11-19 | $81.43 | $86.50 | $80.70 | $85.45 | $26.46 | 3,674,450 |
| 2015-11-18 | $83.35 | $85.45 | $80.35 | $80.44 | $24.91 | 2,994,480 |
| 2015-11-17 | $90.01 | $91.49 | $82.20 | $83.40 | $25.83 | 5,113,610 |
| 2015-11-16 | $83.82 | $91.00 | $83.82 | $87.60 | $27.13 | 4,405,550 |
| 2015-11-13 | $99.21 | $101.69 | $93.06 | $93.06 | $28.82 | 4,142,280 |
| 2015-11-12 | $103.00 | $107.99 | $96.31 | $103.40 | $32.02 | 5,102,630 |
| 2015-11-11 | $90.03 | $99.89 | $90.03 | $99.89 | $30.93 | 4,004,650 |
| 2015-11-10 | $89.40 | $93.00 | $85.01 | $90.81 | $28.12 | 3,847,800 |
| 2015-11-09 | $85.20 | $95.11 | $85.00 | $90.74 | $28.10 | 4,444,880 |
| 2015-11-06 | $82.00 | $88.00 | $82.00 | $86.71 | $26.85 | 3,450,180 |
| 2015-11-05 | $85.30 | $91.70 | $80.13 | $82.67 | $25.60 | 4,649,660 |
| 2015-11-04 | $81.20 | $88.77 | $81.11 | $86.50 | $26.79 | 3,052,530 |
| 2015-11-03 | $80.50 | $83.50 | $78.50 | $81.40 | $25.21 | 3,104,240 |
| 2015-11-02 | $75.75 | $84.56 | $74.50 | $81.99 | $25.39 | 4,836,600 |
| 2015-10-30 | $69.50 | $76.87 | $67.95 | $76.87 | $23.81 | 3,105,990 |
| 2015-10-29 | $68.95 | $71.95 | $67.57 | $69.88 | $21.64 | 2,230,760 |
| 2015-10-28 | $70.11 | $73.10 | $68.00 | $68.77 | $21.30 | 2,593,200 |
| 2015-10-27 | $63.48 | $71.92 | $62.00 | $71.92 | $22.27 | 3,452,090 |
| 2015-10-26 | $67.20 | $69.99 | $64.82 | $65.38 | $20.25 | 2,797,560 |
| 2015-10-23 | $68.45 | $69.96 | $65.07 | $67.06 | $20.77 | 3,339,670 |
| 2015-10-22 | $66.50 | $68.18 | $61.51 | $67.00 | $20.75 | 3,220,300 |
| 2015-10-21 | $70.36 | $74.50 | $64.41 | $64.41 | $19.95 | 3,827,510 |
| 2015-10-20 | $68.45 | $75.26 | $67.50 | $71.57 | $22.16 | 2,845,120 |
| 2015-10-19 | $69.25 | $70.43 | $65.77 | $69.50 | $21.52 | 3,899,860 |
| 2015-10-16 | $63.47 | $71.28 | $63.00 | $70.97 | $21.98 | 4,248,660 |
| 2015-10-15 | $61.00 | $67.80 | $61.00 | $64.85 | $20.08 | 3,591,450 |
| 2015-10-14 | $62.70 | $63.80 | $61.01 | $62.42 | $19.33 | 3,650,960 |
| 2015-10-13 | $65.00 | $65.50 | $60.99 | $64.00 | $19.82 | 6,223,500 |
| 2015-10-12 | $59.50 | $62.27 | $59.50 | $62.27 | $19.28 | 1,576,060 |
| 2015-10-09 | $56.55 | $56.61 | $53.00 | $56.61 | $17.53 | 2,201,890 |
| 2015-10-08 | $50.00 | $51.46 | $50.00 | $51.46 | $15.94 | 2,350,080 |
| 2015-10-07 | $46.78 | $46.78 | $46.78 | $46.78 | $14.49 | 0 |
| 2015-10-06 | $46.78 | $46.78 | $46.78 | $46.78 | $14.49 | 0 |
| 2015-10-05 | $46.78 | $46.78 | $46.78 | $46.78 | $14.49 | 0 |
| 2015-10-02 | $46.78 | $46.78 | $46.78 | $46.78 | $14.49 | 0 |
| 2015-10-01 | $46.78 | $46.78 | $46.78 | $46.78 | $14.49 | 0 |
| 2015-09-30 | $48.50 | $49.15 | $46.02 | $46.78 | $14.49 | 2,022,930 |
| 2015-09-29 | $47.04 | $49.58 | $45.90 | $49.31 | $15.27 | 4,030,750 |
| 2015-09-28 | $44.20 | $48.07 | $43.51 | $48.07 | $14.89 | 3,907,810 |
| 2015-09-25 | $48.30 | $48.34 | $40.86 | $43.70 | $13.53 | 4,534,170 |
| 2015-09-24 | $44.61 | $46.85 | $43.36 | $43.95 | $13.61 | 2,825,070 |
| 2015-09-23 | $43.25 | $46.00 | $43.01 | $44.45 | $13.77 | 3,277,270 |
| 2015-09-22 | $43.00 | $47.18 | $42.41 | $45.03 | $13.95 | 5,122,680 |
| 2015-09-21 | $42.39 | $44.50 | $41.70 | $44.50 | $13.78 | 5,099,260 |
| 2015-09-18 | $38.35 | $40.70 | $38.35 | $40.70 | $12.60 | 2,956,940 |
| 2015-09-17 | $35.60 | $38.71 | $35.04 | $37.00 | $11.46 | 3,064,440 |
| 2015-09-16 | $32.25 | $35.19 | $32.25 | $35.19 | $10.90 | 1,358,690 |
| 2015-09-15 | $33.00 | $34.43 | $31.96 | $31.99 | $9.91 | 1,489,670 |
| 2015-09-14 | $39.60 | $39.85 | $35.31 | $35.31 | $10.94 | 1,481,820 |
| 2015-09-11 | $38.04 | $40.20 | $38.04 | $39.23 | $12.15 | 1,660,770 |
| 2015-09-10 | $38.67 | $39.38 | $38.04 | $38.19 | $11.83 | 1,360,380 |
| 2015-09-09 | $38.03 | $40.95 | $38.03 | $39.90 | $12.36 | 2,961,420 |
| 2015-09-08 | $34.53 | $37.95 | $34.10 | $37.87 | $11.73 | 2,377,650 |
| 2015-09-07 | $34.12 | $36.22 | $34.12 | $34.87 | $10.80 | 1,715,860 |
| 2015-09-04 | $33.44 | $33.44 | $33.44 | $33.44 | $10.36 | 0 |
| 2015-09-03 | $33.44 | $33.44 | $33.44 | $33.44 | $10.36 | 0 |
| 2015-09-02 | $34.01 | $39.05 | $33.10 | $33.44 | $10.36 | 2,669,270 |
Global Infotech Company Ltd (300465) News Headlines
Recent Global Infotech Company Ltd (300465) News
Similar Companies to Global Infotech Company Ltd (300465) 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 | -- | -- | -- |