Grinm Advanced Materials Company Ltd (600206) Exchange: SHG
Data as of July 10, 2025
$17.79 ($0.11) 0.62%
Grinm Advanced Materials Company Ltd - Daily Information
Click for more stock information on Grinm Advanced Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $17.56 |
| Previous Close | $17.79 |
| High | $18.49 |
| Low | $17.56 |
| Adjusted Open | $17.56 |
| Previous Adjusted Close | $17.79 |
| Adjusted High | $18.49 |
| Adjusted Low | $17.56 |
About Grinm Advanced Materials Company Ltd (600206)
Grinm Advanced Materials Co., Ltd. is principally engaged in the research, development, manufacture and distribution of semiconductor materials. The Company primarily provides polished silicon wafers, silicon single crystal wafers, silicon single crystal products and others. Its products are applied in the manufacture of integrated circuits (ICs). The Company also involves in the provision of related technology services. The Company distributes its products in domestic and overseas markets.
Invest in Grinm Advanced Materials Company Ltd (600206)
Historical Stock Data for Grinm Advanced Materials Company Ltd (600206)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $17.56 | $18.49 | $17.56 | $17.79 | $17.79 | 43,550,460 |
| 2025-06-19 | $17.98 | $18.25 | $17.62 | $17.68 | $17.68 | 35,164,600 |
| 2025-06-18 | $18.19 | $18.20 | $17.77 | $18.02 | $18.02 | 35,998,320 |
| 2025-06-17 | $18.33 | $18.56 | $18.16 | $18.25 | $18.25 | 34,826,730 |
| 2025-06-13 | $18.08 | $19.22 | $17.97 | $18.55 | $18.55 | 90,132,650 |
| 2025-06-12 | $18.61 | $18.61 | $18.10 | $18.19 | $18.19 | 54,751,700 |
| 2025-06-11 | $18.19 | $19.00 | $17.98 | $18.65 | $18.65 | 87,082,750 |
| 2025-06-10 | $17.92 | $18.55 | $17.71 | $18.20 | $18.20 | 70,506,490 |
| 2025-06-09 | $17.41 | $18.06 | $17.41 | $17.88 | $17.88 | 47,135,320 |
| 2025-06-06 | $17.54 | $17.74 | $17.37 | $17.40 | $17.40 | 28,950,330 |
| 2025-06-05 | $17.31 | $17.47 | $17.24 | $17.45 | $17.45 | 23,399,070 |
| 2025-06-04 | $17.20 | $17.61 | $17.15 | $17.37 | $17.37 | 28,427,200 |
| 2025-06-03 | $17.00 | $17.24 | $16.90 | $17.12 | $17.12 | 15,993,200 |
| 2025-05-30 | $17.38 | $17.38 | $17.12 | $17.13 | $17.13 | 21,703,390 |
| 2025-05-29 | $17.13 | $17.54 | $17.13 | $17.49 | $17.49 | 27,618,090 |
| 2025-05-28 | $17.50 | $17.60 | $17.14 | $17.18 | $17.18 | 29,589,430 |
| 2025-05-27 | $17.62 | $17.88 | $17.36 | $17.59 | $17.59 | 28,050,960 |
| 2025-05-26 | $17.50 | $17.75 | $17.36 | $17.70 | $17.70 | 23,314,970 |
| 2025-05-23 | $18.10 | $18.17 | $17.61 | $17.64 | $17.64 | 47,975,100 |
| 2025-05-22 | $18.80 | $18.84 | $18.22 | $18.23 | $18.23 | 57,520,700 |
| 2025-05-21 | $18.23 | $19.18 | $18.11 | $18.96 | $18.96 | 93,307,820 |
| 2025-05-20 | $18.21 | $18.36 | $18.11 | $18.26 | $18.26 | 30,515,510 |
| 2025-05-19 | $18.80 | $18.87 | $18.17 | $18.26 | $18.26 | 42,199,630 |
| 2025-05-16 | $18.55 | $19.09 | $18.45 | $18.80 | $18.80 | 51,894,810 |
| 2025-05-15 | $18.66 | $19.14 | $18.23 | $18.78 | $18.78 | 61,459,180 |
| 2025-05-14 | $18.65 | $18.94 | $18.61 | $18.75 | $18.75 | 40,010,560 |
| 2025-05-13 | $19.53 | $19.58 | $18.74 | $18.76 | $18.76 | 67,602,860 |
| 2025-05-12 | $18.93 | $19.47 | $18.74 | $19.35 | $19.35 | 93,285,000 |
| 2025-05-09 | $18.75 | $18.88 | $18.23 | $18.64 | $18.64 | 49,459,010 |
| 2025-05-08 | $18.69 | $18.93 | $18.58 | $18.83 | $18.83 | 49,087,810 |
| 2025-05-07 | $19.30 | $19.39 | $18.62 | $18.80 | $18.80 | 84,266,620 |
| 2025-05-06 | $18.09 | $19.80 | $18.07 | $19.25 | $19.25 | 111,954,710 |
| 2025-04-30 | $18.25 | $18.37 | $17.90 | $18.05 | $18.05 | 59,435,210 |
| 2025-04-29 | $17.74 | $18.09 | $17.59 | $17.98 | $17.98 | 39,580,780 |
| 2025-04-28 | $18.28 | $18.29 | $17.73 | $17.74 | $17.74 | 43,167,860 |
| 2025-04-25 | $17.93 | $18.55 | $17.63 | $18.25 | $18.25 | 68,215,050 |
| 2025-04-24 | $18.20 | $18.20 | $17.63 | $17.89 | $17.89 | 50,413,550 |
| 2025-04-23 | $18.21 | $18.47 | $17.98 | $18.19 | $18.19 | 61,063,160 |
| 2025-04-22 | $18.59 | $18.65 | $18.10 | $18.13 | $18.13 | 78,188,780 |
| 2025-04-21 | $17.98 | $18.99 | $17.97 | $18.80 | $18.80 | 112,479,670 |
| 2025-04-18 | $18.07 | $18.15 | $17.56 | $17.71 | $17.71 | 83,245,960 |
| 2025-04-17 | $18.74 | $18.87 | $17.78 | $18.28 | $18.28 | 127,850,140 |
| 2025-04-16 | $19.20 | $19.20 | $18.47 | $18.73 | $18.73 | 190,613,350 |
| 2025-04-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 18,034,700 |
| 2025-04-14 | $16.11 | $16.26 | $15.88 | $15.95 | $15.95 | 39,856,910 |
| 2025-04-11 | $15.39 | $16.27 | $15.29 | $15.88 | $15.88 | 50,128,920 |
| 2025-04-10 | $15.60 | $15.94 | $15.45 | $15.51 | $15.51 | 46,824,450 |
| 2025-04-09 | $14.33 | $15.53 | $13.33 | $15.38 | $15.38 | 57,698,600 |
| 2025-04-08 | $14.20 | $14.84 | $14.08 | $14.58 | $14.58 | 40,827,400 |
| 2025-04-07 | $15.37 | $15.66 | $14.73 | $14.73 | $14.73 | 31,701,100 |
| 2025-04-03 | $16.40 | $16.68 | $16.25 | $16.37 | $16.37 | 17,990,150 |
| 2025-04-02 | $16.73 | $16.85 | $16.53 | $16.61 | $16.61 | 17,295,300 |
| 2025-04-01 | $16.69 | $16.71 | $16.53 | $16.63 | $16.63 | 17,507,180 |
| 2025-03-31 | $16.66 | $16.70 | $16.19 | $16.49 | $16.49 | 26,574,690 |
| 2025-03-28 | $16.87 | $17.04 | $16.65 | $16.75 | $16.75 | 20,902,310 |
| 2025-03-27 | $16.90 | $17.18 | $16.75 | $16.92 | $16.92 | 23,792,430 |
| 2025-03-26 | $16.68 | $17.12 | $16.67 | $17.02 | $17.02 | 25,715,300 |
| 2025-03-25 | $17.00 | $17.06 | $16.76 | $16.83 | $16.83 | 26,890,320 |
| 2025-03-24 | $17.27 | $17.32 | $16.48 | $16.93 | $16.93 | 39,770,540 |
| 2025-03-21 | $17.80 | $17.83 | $17.15 | $17.16 | $17.16 | 44,882,100 |
| 2025-03-20 | $17.98 | $18.14 | $17.80 | $17.84 | $17.84 | 35,364,200 |
| 2025-03-19 | $18.58 | $18.58 | $18.00 | $18.04 | $18.04 | 50,950,030 |
| 2025-03-18 | $18.58 | $18.95 | $18.58 | $18.63 | $18.63 | 47,476,600 |
| 2025-03-17 | $18.41 | $18.66 | $18.30 | $18.58 | $18.58 | 45,394,350 |
| 2025-03-14 | $18.30 | $18.43 | $17.75 | $18.39 | $18.39 | 64,448,270 |
| 2025-03-13 | $19.50 | $19.50 | $18.30 | $18.32 | $18.32 | 84,951,100 |
| 2025-03-12 | $19.65 | $19.87 | $19.28 | $19.55 | $19.55 | 74,424,070 |
| 2025-03-11 | $19.32 | $19.65 | $19.04 | $19.48 | $19.48 | 68,557,400 |
| 2025-03-10 | $19.22 | $19.99 | $19.03 | $19.77 | $19.77 | 82,774,780 |
| 2025-03-07 | $19.85 | $20.32 | $18.99 | $19.48 | $19.48 | 112,140,480 |
| 2025-03-06 | $19.61 | $20.60 | $19.56 | $20.25 | $20.25 | 144,251,200 |
| 2025-03-05 | $19.52 | $20.03 | $19.13 | $19.54 | $19.54 | 127,714,400 |
| 2025-03-04 | $19.50 | $21.88 | $18.82 | $20.23 | $20.23 | 196,170,450 |
| 2025-03-03 | $20.80 | $22.67 | $20.11 | $20.91 | $20.91 | 265,183,620 |
| 2025-02-28 | $18.90 | $20.80 | $18.33 | $20.80 | $20.80 | 249,046,110 |
| 2025-02-27 | $18.51 | $19.50 | $18.51 | $18.91 | $18.91 | 119,846,870 |
| 2025-02-26 | $18.30 | $18.80 | $18.15 | $18.44 | $18.44 | 76,108,120 |
| 2025-02-25 | $18.26 | $18.58 | $17.96 | $18.08 | $18.08 | 72,603,800 |
| 2025-02-24 | $18.00 | $19.77 | $17.69 | $18.78 | $18.78 | 112,443,890 |
| 2025-02-20 | $18.49 | $18.55 | $17.82 | $17.99 | $17.99 | 65,555,620 |
| 2025-02-19 | $18.00 | $18.40 | $17.70 | $18.40 | $18.40 | 85,226,250 |
| 2025-02-18 | $17.79 | $18.77 | $17.63 | $18.49 | $18.49 | 126,186,880 |
| 2025-02-17 | $18.00 | $18.25 | $17.44 | $17.70 | $17.70 | 85,986,050 |
| 2025-02-14 | $18.20 | $18.93 | $17.94 | $18.08 | $18.08 | 100,109,850 |
| 2025-02-13 | $18.35 | $20.00 | $18.35 | $18.69 | $18.69 | 147,706,610 |
| 2025-02-12 | $17.18 | $18.68 | $17.13 | $18.30 | $18.30 | 115,494,650 |
| 2025-02-11 | $17.48 | $17.65 | $17.11 | $17.31 | $17.31 | 61,797,900 |
| 2025-02-10 | $17.15 | $17.52 | $16.90 | $17.48 | $17.48 | 81,164,520 |
| 2025-02-07 | $17.05 | $17.55 | $16.86 | $17.18 | $17.18 | 130,529,610 |
| 2025-02-06 | $15.25 | $16.82 | $15.15 | $16.82 | $16.82 | 91,105,870 |
| 2025-02-05 | $15.15 | $15.48 | $15.12 | $15.29 | $15.29 | 31,247,020 |
| 2025-01-27 | $15.64 | $15.64 | $14.95 | $14.96 | $14.96 | 32,608,800 |
| 2025-01-24 | $15.37 | $15.57 | $15.21 | $15.50 | $15.50 | 36,875,030 |
| 2025-01-23 | $15.65 | $16.02 | $15.42 | $15.42 | $15.42 | 51,115,700 |
| 2025-01-22 | $16.17 | $16.17 | $15.35 | $15.44 | $15.44 | 66,912,350 |
| 2025-01-21 | $16.77 | $16.86 | $16.18 | $16.32 | $16.32 | 64,819,450 |
| 2025-01-20 | $16.54 | $17.07 | $16.00 | $16.74 | $16.74 | 111,181,920 |
| 2025-01-17 | $15.61 | $16.87 | $15.54 | $16.54 | $16.54 | 122,668,910 |
| 2025-01-16 | $15.86 | $16.10 | $15.51 | $15.66 | $15.66 | 47,247,310 |
| 2025-01-15 | $15.78 | $16.09 | $15.49 | $15.82 | $15.82 | 61,219,600 |
| 2025-01-14 | $14.89 | $15.81 | $14.80 | $15.81 | $15.81 | 54,748,060 |
| 2025-01-13 | $14.85 | $14.97 | $14.59 | $14.83 | $14.83 | 35,110,500 |
| 2025-01-09 | $15.15 | $15.87 | $15.10 | $15.57 | $15.57 | 76,042,300 |
| 2025-01-08 | $15.00 | $15.35 | $14.61 | $15.22 | $15.22 | 43,179,700 |
| 2025-01-07 | $14.96 | $15.20 | $14.81 | $15.17 | $15.17 | 36,316,000 |
| 2025-01-06 | $14.60 | $15.31 | $14.43 | $14.97 | $14.97 | 48,526,600 |
| 2025-01-03 | $15.28 | $15.42 | $14.61 | $14.65 | $14.65 | 41,430,300 |
| 2025-01-02 | $15.67 | $15.85 | $15.01 | $15.28 | $15.28 | 39,915,500 |
| 2024-12-31 | $16.60 | $16.64 | $15.50 | $15.67 | $15.67 | 41,444,300 |
| 2024-12-30 | $16.50 | $16.63 | $16.20 | $16.55 | $16.55 | 29,739,040 |
| 2024-12-27 | $16.50 | $16.95 | $16.42 | $16.62 | $16.62 | 47,115,910 |
| 2024-12-26 | $16.30 | $16.63 | $16.30 | $16.49 | $16.49 | 36,966,910 |
| 2024-12-25 | $16.70 | $16.77 | $16.10 | $16.17 | $16.17 | 38,774,300 |
| 2024-12-24 | $16.46 | $16.85 | $16.30 | $16.71 | $16.71 | 43,125,370 |
| 2024-12-23 | $17.25 | $17.28 | $16.45 | $16.48 | $16.48 | 53,431,890 |
| 2024-12-20 | $16.99 | $17.48 | $16.84 | $17.24 | $17.24 | 59,000,900 |
| 2024-12-19 | $16.82 | $17.07 | $16.77 | $16.95 | $16.95 | 45,130,200 |
| 2024-12-18 | $16.92 | $17.25 | $16.63 | $17.11 | $17.11 | 52,286,770 |
| 2024-12-17 | $17.68 | $17.68 | $16.79 | $16.92 | $16.92 | 69,649,840 |
| 2024-12-16 | $18.21 | $18.36 | $17.37 | $17.55 | $17.55 | 90,098,030 |
| 2024-12-13 | $18.02 | $18.93 | $17.90 | $18.51 | $18.51 | 119,535,660 |
| 2024-12-12 | $18.25 | $18.35 | $17.73 | $18.22 | $18.22 | 84,640,310 |
| 2024-12-11 | $18.63 | $19.15 | $18.11 | $18.30 | $18.30 | 101,543,670 |
| 2024-12-10 | $19.04 | $19.50 | $18.71 | $18.88 | $18.88 | 125,998,630 |
| 2024-12-09 | $18.81 | $19.08 | $18.41 | $18.60 | $18.60 | 91,975,870 |
| 2024-12-06 | $18.90 | $19.43 | $18.83 | $18.94 | $18.94 | 109,483,980 |
| 2024-12-05 | $19.37 | $19.62 | $19.00 | $19.15 | $19.15 | 149,885,540 |
| 2024-12-04 | $21.50 | $21.50 | $20.21 | $20.31 | $20.31 | 171,294,600 |
| 2024-12-03 | $21.54 | $22.50 | $20.67 | $21.51 | $21.51 | 236,935,780 |
| 2024-12-02 | $20.50 | $21.88 | $20.26 | $21.03 | $21.03 | 221,591,430 |
| 2024-11-29 | $21.07 | $22.47 | $20.12 | $22.47 | $22.47 | 273,345,110 |
| 2024-11-28 | $21.68 | $22.80 | $20.28 | $20.43 | $20.43 | 258,855,030 |
| 2024-11-27 | $20.84 | $21.98 | $20.84 | $20.84 | $20.84 | 245,140,950 |
| 2024-11-26 | $23.15 | $23.66 | $23.15 | $23.15 | $23.15 | 127,755,630 |
| 2024-11-25 | $24.50 | $25.72 | $23.55 | $25.72 | $25.72 | 304,032,460 |
| 2024-11-22 | $22.22 | $24.44 | $20.40 | $23.38 | $23.38 | 350,780,140 |
| 2024-11-21 | $22.99 | $23.64 | $20.61 | $22.22 | $22.22 | 339,217,380 |
| 2024-11-20 | $21.01 | $21.58 | $21.01 | $21.58 | $21.58 | 134,695,960 |
| 2024-11-19 | $19.62 | $21.27 | $19.62 | $19.62 | $19.62 | 323,804,110 |
| 2024-11-18 | $22.00 | $22.94 | $21.80 | $21.80 | $21.80 | 329,232,170 |
| 2024-11-15 | $19.49 | $20.85 | $19.49 | $20.85 | $20.85 | 270,992,530 |
| 2024-11-14 | $20.50 | $21.41 | $18.68 | $18.95 | $18.95 | 341,319,900 |
| 2024-11-13 | $19.02 | $19.46 | $18.23 | $19.46 | $19.46 | 292,600,750 |
| 2024-11-12 | $17.69 | $17.69 | $17.06 | $17.69 | $17.69 | 55,451,600 |
| 2024-11-11 | $16.08 | $16.08 | $15.81 | $16.08 | $16.08 | 75,238,570 |
| 2024-11-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 6,796,450 |
| 2024-11-07 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 15,659,360 |
| 2024-11-06 | $12.29 | $12.35 | $12.00 | $12.08 | $12.08 | 47,204,310 |
| 2024-11-05 | $11.93 | $12.39 | $11.71 | $12.31 | $12.31 | 59,141,720 |
| 2024-11-04 | $12.29 | $12.30 | $11.78 | $11.95 | $11.95 | 65,955,210 |
| 2024-11-01 | $11.51 | $12.31 | $11.46 | $11.95 | $11.95 | 73,879,030 |
| 2024-10-31 | $11.18 | $11.55 | $11.09 | $11.50 | $11.50 | 32,362,420 |
| 2024-10-30 | $11.20 | $11.32 | $11.00 | $11.14 | $11.14 | 19,265,560 |
| 2024-10-29 | $11.46 | $11.52 | $11.20 | $11.23 | $11.23 | 23,950,050 |
| 2024-10-28 | $11.49 | $11.50 | $11.31 | $11.45 | $11.45 | 21,595,750 |
| 2024-10-25 | $11.22 | $11.49 | $11.20 | $11.42 | $11.42 | 23,072,960 |
| 2024-10-24 | $11.30 | $11.39 | $11.09 | $11.24 | $11.24 | 15,243,330 |
| 2024-10-23 | $11.21 | $11.40 | $11.07 | $11.22 | $11.22 | 18,918,450 |
| 2024-10-22 | $11.30 | $11.33 | $11.08 | $11.21 | $11.21 | 22,852,020 |
| 2024-10-21 | $11.36 | $11.55 | $11.10 | $11.35 | $11.35 | 43,360,150 |
| 2024-10-18 | $10.37 | $11.17 | $10.37 | $10.95 | $10.95 | 28,909,190 |
| 2024-10-17 | $10.62 | $10.70 | $10.39 | $10.40 | $10.40 | 13,789,900 |
| 2024-10-16 | $10.52 | $10.76 | $10.42 | $10.55 | $10.55 | 14,881,790 |
| 2024-10-15 | $10.97 | $11.05 | $10.63 | $10.66 | $10.66 | 18,680,540 |
| 2024-10-14 | $10.62 | $10.87 | $10.30 | $10.86 | $10.86 | 23,394,800 |
| 2024-10-11 | $11.40 | $11.43 | $10.48 | $10.62 | $10.62 | 29,538,160 |
| 2024-10-10 | $11.97 | $12.00 | $11.15 | $11.40 | $11.40 | 33,533,880 |
| 2024-10-09 | $11.97 | $12.40 | $11.48 | $11.72 | $11.72 | 60,288,520 |
| 2024-10-08 | $11.97 | $11.97 | $11.31 | $11.97 | $11.97 | 61,413,780 |
| 2024-09-30 | $10.50 | $10.91 | $10.28 | $10.88 | $10.88 | 36,462,430 |
| 2024-09-27 | $9.98 | $9.98 | $9.72 | $9.93 | $9.93 | 14,240,430 |
| 2024-09-26 | $9.30 | $9.56 | $9.25 | $9.54 | $9.54 | 11,744,390 |
| 2024-09-25 | $9.26 | $9.46 | $9.19 | $9.27 | $9.27 | 13,646,690 |
| 2024-09-24 | $8.97 | $9.19 | $8.92 | $9.18 | $9.18 | 12,432,400 |
| 2024-09-23 | $8.90 | $8.97 | $8.71 | $8.93 | $8.93 | 7,454,800 |
| 2024-09-20 | $9.02 | $9.07 | $8.92 | $8.97 | $8.97 | 5,160,000 |
| 2024-09-19 | $8.84 | $9.03 | $8.71 | $9.00 | $9.00 | 6,477,400 |
| 2024-09-18 | $8.83 | $8.88 | $8.62 | $8.77 | $8.77 | 5,051,600 |
| 2024-09-13 | $8.95 | $9.00 | $8.80 | $8.81 | $8.81 | 3,957,400 |
| 2024-09-12 | $8.95 | $9.09 | $8.93 | $8.95 | $8.95 | 5,276,900 |
| 2024-09-11 | $8.94 | $9.01 | $8.85 | $8.96 | $8.96 | 4,669,200 |
| 2024-09-10 | $9.00 | $9.05 | $8.79 | $9.01 | $9.01 | 5,755,770 |
| 2024-09-09 | $9.00 | $9.12 | $8.94 | $8.97 | $8.97 | 4,962,400 |
| 2024-09-06 | $9.20 | $9.20 | $9.02 | $9.03 | $9.03 | 5,174,500 |
| 2024-09-05 | $9.12 | $9.25 | $9.11 | $9.20 | $9.20 | 4,922,700 |
| 2024-09-04 | $9.07 | $9.22 | $9.04 | $9.11 | $9.11 | 6,653,380 |
| 2024-09-03 | $9.12 | $9.22 | $9.07 | $9.13 | $9.13 | 6,970,600 |
| 2024-09-02 | $9.18 | $9.37 | $9.07 | $9.11 | $9.11 | 10,017,100 |
| 2024-08-30 | $9.00 | $9.31 | $8.97 | $9.20 | $9.20 | 12,635,840 |
| 2024-08-29 | $8.72 | $9.06 | $8.70 | $9.02 | $9.02 | 8,881,410 |
| 2024-08-28 | $8.63 | $8.84 | $8.61 | $8.76 | $8.76 | 5,108,560 |
| 2024-08-27 | $8.77 | $8.80 | $8.61 | $8.63 | $8.63 | 6,650,510 |
| 2024-08-26 | $8.60 | $8.90 | $8.60 | $8.86 | $8.86 | 8,366,850 |
| 2024-08-23 | $8.52 | $8.63 | $8.44 | $8.59 | $8.59 | 9,122,820 |
| 2024-08-22 | $8.71 | $9.05 | $8.49 | $8.53 | $8.53 | 10,119,660 |
| 2024-08-21 | $8.56 | $8.72 | $8.56 | $8.61 | $8.61 | 4,616,700 |
| 2024-08-20 | $8.80 | $8.82 | $8.57 | $8.63 | $8.63 | 6,713,600 |
| 2024-08-19 | $8.74 | $8.88 | $8.66 | $8.77 | $8.77 | 5,247,110 |
| 2024-08-16 | $8.84 | $8.92 | $8.74 | $8.74 | $8.74 | 4,228,400 |
| 2024-08-15 | $8.74 | $8.96 | $8.68 | $8.83 | $8.83 | 5,871,800 |
| 2024-08-14 | $8.83 | $8.88 | $8.74 | $8.74 | $8.74 | 3,502,000 |
| 2024-08-13 | $8.75 | $8.85 | $8.70 | $8.84 | $8.84 | 3,857,900 |
| 2024-08-12 | $8.85 | $8.88 | $8.71 | $8.75 | $8.75 | 4,551,230 |
| 2024-08-09 | $8.97 | $9.05 | $8.90 | $8.91 | $8.91 | 6,397,490 |
| 2024-08-08 | $8.89 | $9.02 | $8.74 | $8.91 | $8.91 | 6,761,900 |
| 2024-08-07 | $8.88 | $9.00 | $8.83 | $8.93 | $8.93 | 6,187,850 |
| 2024-08-06 | $8.85 | $8.95 | $8.77 | $8.88 | $8.88 | 6,097,300 |
| 2024-08-05 | $8.96 | $9.12 | $8.80 | $8.80 | $8.80 | 9,163,920 |
| 2024-08-02 | $9.15 | $9.30 | $9.04 | $9.06 | $9.06 | 7,419,830 |
| 2024-08-01 | $9.08 | $9.27 | $9.07 | $9.23 | $9.23 | 9,635,640 |
| 2024-07-31 | $8.78 | $9.13 | $8.74 | $9.12 | $9.12 | 12,405,880 |
| 2024-07-30 | $8.65 | $8.79 | $8.58 | $8.77 | $8.77 | 5,195,570 |
| 2024-07-29 | $8.66 | $8.76 | $8.65 | $8.68 | $8.68 | 4,292,920 |
| 2024-07-26 | $8.49 | $8.72 | $8.47 | $8.69 | $8.69 | 6,019,590 |
| 2024-07-25 | $8.38 | $8.60 | $8.35 | $8.49 | $8.49 | 5,708,800 |
| 2024-07-24 | $8.66 | $8.74 | $8.50 | $8.50 | $8.50 | 6,955,000 |
| 2024-07-23 | $9.01 | $9.02 | $8.64 | $8.66 | $8.66 | 8,079,110 |
| 2024-07-22 | $8.97 | $9.05 | $8.91 | $9.01 | $9.01 | 7,943,400 |
| 2024-07-19 | $8.69 | $9.01 | $8.63 | $8.96 | $8.96 | 9,640,810 |
| 2024-07-18 | $8.75 | $8.80 | $8.55 | $8.73 | $8.73 | 7,194,400 |
| 2024-07-17 | $8.89 | $8.92 | $8.75 | $8.80 | $8.80 | 5,231,610 |
| 2024-07-16 | $8.80 | $8.91 | $8.70 | $8.88 | $8.88 | 5,596,710 |
| 2024-07-15 | $8.89 | $8.92 | $8.73 | $8.78 | $8.78 | 5,015,800 |
| 2024-07-12 | $9.02 | $9.03 | $8.85 | $8.87 | $8.87 | 5,218,300 |
| 2024-07-11 | $8.89 | $9.02 | $8.87 | $8.95 | $8.95 | 9,399,000 |
| 2024-07-10 | $8.74 | $8.92 | $8.68 | $8.76 | $8.76 | 9,554,700 |
| 2024-07-09 | $8.39 | $8.98 | $8.38 | $8.90 | $8.90 | 16,158,200 |
| 2024-07-08 | $8.63 | $8.70 | $8.39 | $8.42 | $8.42 | 7,235,500 |
| 2024-07-05 | $8.62 | $8.72 | $8.51 | $8.66 | $8.66 | 4,832,230 |
| 2024-07-04 | $8.84 | $8.90 | $8.59 | $8.63 | $8.63 | 7,845,030 |
| 2024-07-03 | $8.80 | $8.92 | $8.73 | $8.84 | $8.84 | 7,439,990 |
| 2024-07-02 | $8.90 | $8.92 | $8.76 | $8.80 | $8.80 | 8,109,700 |
| 2024-07-01 | $9.06 | $9.11 | $8.70 | $8.90 | $8.90 | 11,018,310 |
| 2024-06-28 | $8.84 | $9.08 | $8.80 | $8.90 | $8.90 | 7,733,050 |
| 2024-06-27 | $9.10 | $9.17 | $8.87 | $8.87 | $8.87 | 7,533,620 |
| 2024-06-26 | $8.70 | $9.15 | $8.58 | $9.13 | $9.13 | 10,772,630 |
| 2024-06-25 | $8.96 | $8.96 | $8.60 | $8.68 | $8.68 | 11,489,360 |
| 2024-06-24 | $9.37 | $9.39 | $8.80 | $8.92 | $8.92 | 12,219,150 |
| 2024-06-21 | $9.50 | $9.50 | $9.31 | $9.40 | $9.40 | 7,412,690 |
| 2024-06-20 | $9.65 | $9.81 | $9.49 | $9.54 | $9.54 | 13,382,540 |
| 2024-06-19 | $9.77 | $9.85 | $9.61 | $9.68 | $9.68 | 9,139,170 |
| 2024-06-18 | $9.88 | $9.88 | $9.66 | $9.78 | $9.78 | 10,932,600 |
| 2024-06-17 | $9.66 | $9.83 | $9.60 | $9.78 | $9.78 | 10,243,950 |
| 2024-06-14 | $9.73 | $9.75 | $9.59 | $9.71 | $9.71 | 10,839,500 |
| 2024-06-13 | $9.69 | $9.85 | $9.65 | $9.79 | $9.79 | 17,328,320 |
| 2024-06-12 | $9.66 | $9.83 | $9.61 | $9.70 | $9.70 | 15,984,120 |
| 2024-06-11 | $9.09 | $9.84 | $8.96 | $9.67 | $9.67 | 25,101,940 |
| 2024-06-07 | $9.06 | $9.24 | $8.97 | $9.11 | $9.11 | 7,928,650 |
| 2024-06-06 | $9.24 | $9.37 | $8.99 | $9.03 | $9.03 | 10,763,140 |
| 2024-06-05 | $9.35 | $9.51 | $9.30 | $9.30 | $9.30 | 6,265,900 |
| 2024-06-04 | $9.49 | $9.49 | $9.24 | $9.38 | $9.38 | 8,538,870 |
| 2024-06-03 | $9.66 | $9.69 | $9.39 | $9.49 | $9.49 | 8,745,830 |
| 2024-05-31 | $9.70 | $9.71 | $9.61 | $9.63 | $9.63 | 8,397,580 |
| 2024-05-30 | $9.48 | $9.71 | $9.40 | $9.65 | $9.65 | 11,700,950 |
| 2024-05-29 | $9.45 | $9.60 | $9.42 | $9.52 | $9.52 | 8,433,900 |
| 2024-05-28 | $9.41 | $9.64 | $9.36 | $9.45 | $9.45 | 11,584,040 |
| 2024-05-27 | $9.37 | $9.43 | $9.12 | $9.41 | $9.41 | 9,290,170 |
| 2024-05-24 | $9.48 | $9.52 | $9.26 | $9.27 | $9.27 | 9,941,550 |
| 2024-05-23 | $9.72 | $9.73 | $9.45 | $9.49 | $9.49 | 9,904,010 |
| 2024-05-22 | $9.66 | $9.76 | $9.65 | $9.75 | $9.75 | 5,573,600 |
| 2024-05-21 | $9.81 | $9.85 | $9.67 | $9.70 | $9.70 | 7,696,000 |
| 2024-05-20 | $9.68 | $9.89 | $9.66 | $9.85 | $9.85 | 11,758,110 |
| 2024-05-17 | $9.56 | $9.70 | $9.47 | $9.69 | $9.69 | 10,081,500 |
| 2024-05-16 | $9.60 | $9.65 | $9.51 | $9.53 | $9.53 | 6,503,140 |
| 2024-05-15 | $9.63 | $9.67 | $9.49 | $9.54 | $9.54 | 8,132,930 |
| 2024-05-14 | $9.66 | $9.78 | $9.59 | $9.62 | $9.62 | 8,278,460 |
| 2024-05-13 | $9.78 | $9.78 | $9.56 | $9.60 | $9.60 | 12,170,990 |
| 2024-05-10 | $10.05 | $10.09 | $9.79 | $9.85 | $9.85 | 14,224,760 |
| 2024-05-09 | $9.76 | $10.08 | $9.75 | $10.05 | $10.05 | 15,621,380 |
| 2024-05-08 | $9.91 | $9.91 | $9.72 | $9.75 | $9.75 | 11,826,320 |
| 2024-05-07 | $9.87 | $9.95 | $9.76 | $9.92 | $9.92 | 13,346,440 |
| 2024-05-06 | $9.66 | $10.05 | $9.66 | $9.87 | $9.87 | 33,672,130 |
| 2024-04-30 | $10.21 | $10.26 | $9.62 | $9.62 | $9.62 | 44,445,990 |
| 2024-04-29 | $10.41 | $10.72 | $10.40 | $10.69 | $10.69 | 13,695,090 |
| 2024-04-26 | $9.97 | $10.39 | $9.95 | $10.35 | $10.35 | 14,726,320 |
| 2024-04-25 | $9.96 | $10.16 | $9.79 | $9.99 | $9.99 | 10,026,220 |
| 2024-04-24 | $9.90 | $10.08 | $9.89 | $9.97 | $9.97 | 12,160,870 |
| 2024-04-23 | $10.11 | $10.25 | $9.85 | $9.89 | $9.89 | 13,235,090 |
| 2024-04-22 | $10.05 | $10.36 | $10.01 | $10.11 | $10.11 | 12,668,760 |
| 2024-04-19 | $10.36 | $10.52 | $10.20 | $10.27 | $10.27 | 14,870,400 |
| 2024-04-18 | $10.68 | $10.68 | $10.39 | $10.48 | $10.48 | 14,421,710 |
| 2024-04-17 | $10.50 | $10.84 | $10.50 | $10.71 | $10.71 | 14,364,610 |
| 2024-04-16 | $10.88 | $10.93 | $10.36 | $10.38 | $10.38 | 16,554,150 |
| 2024-04-15 | $11.24 | $11.24 | $10.71 | $10.92 | $10.92 | 17,761,860 |
| 2024-04-12 | $11.17 | $11.25 | $10.88 | $10.97 | $10.97 | 19,359,670 |
| 2024-04-11 | $11.02 | $11.68 | $10.85 | $11.24 | $11.24 | 25,617,020 |
| 2024-04-10 | $11.38 | $11.60 | $10.93 | $11.04 | $11.04 | 17,610,480 |
| 2024-04-09 | $11.00 | $11.39 | $10.94 | $11.38 | $11.38 | 13,925,980 |
| 2024-04-08 | $11.35 | $11.36 | $10.97 | $10.98 | $10.98 | 12,799,060 |
| 2024-04-03 | $11.33 | $11.47 | $11.22 | $11.38 | $11.38 | 12,116,440 |
| 2024-04-02 | $11.40 | $11.43 | $11.19 | $11.32 | $11.32 | 7,862,000 |
| 2024-04-01 | $11.11 | $11.40 | $11.08 | $11.36 | $11.36 | 7,857,850 |
| 2024-03-29 | $11.03 | $11.12 | $10.87 | $11.11 | $11.11 | 5,438,690 |
| 2024-03-28 | $10.71 | $11.09 | $10.66 | $10.97 | $10.97 | 6,720,430 |
| 2024-03-27 | $11.12 | $11.18 | $10.68 | $10.69 | $10.69 | 7,709,900 |
| 2024-03-26 | $11.10 | $11.27 | $10.97 | $11.14 | $11.14 | 7,566,640 |
| 2024-03-25 | $11.48 | $11.50 | $11.14 | $11.17 | $11.17 | 9,500,730 |
| 2024-03-22 | $11.60 | $11.64 | $11.39 | $11.45 | $11.45 | 8,349,010 |
| 2024-03-21 | $11.63 | $11.73 | $11.46 | $11.59 | $11.59 | 9,351,700 |
| 2024-03-20 | $11.47 | $11.64 | $11.40 | $11.63 | $11.63 | 10,104,390 |
| 2024-03-19 | $11.43 | $11.57 | $11.36 | $11.45 | $11.45 | 11,103,100 |
| 2024-03-18 | $11.26 | $11.45 | $11.23 | $11.44 | $11.44 | 12,541,390 |
| 2024-03-15 | $11.07 | $11.31 | $10.95 | $11.31 | $11.31 | 13,006,700 |
| 2024-03-14 | $11.13 | $11.19 | $10.88 | $10.98 | $10.98 | 8,542,480 |
| 2024-03-13 | $11.10 | $11.21 | $11.06 | $11.13 | $11.13 | 9,473,710 |
| 2024-03-12 | $11.08 | $11.18 | $10.98 | $11.07 | $11.07 | 8,611,610 |
| 2024-03-11 | $10.92 | $11.08 | $10.90 | $11.06 | $11.06 | 8,445,070 |
| 2024-03-08 | $10.85 | $10.95 | $10.76 | $10.89 | $10.89 | 6,878,700 |
| 2024-03-07 | $10.97 | $11.10 | $10.80 | $10.80 | $10.80 | 11,054,750 |
| 2024-03-06 | $10.82 | $11.00 | $10.65 | $10.85 | $10.85 | 8,347,420 |
| 2024-03-05 | $11.07 | $11.10 | $10.77 | $10.82 | $10.82 | 12,647,540 |
| 2024-03-04 | $11.08 | $11.15 | $10.85 | $10.99 | $10.99 | 12,786,650 |
| 2024-03-01 | $11.17 | $11.23 | $10.88 | $11.06 | $11.06 | 16,242,280 |
| 2024-02-29 | $10.40 | $10.95 | $10.37 | $10.95 | $10.95 | 13,850,440 |
| 2024-02-28 | $10.92 | $11.10 | $10.40 | $10.40 | $10.40 | 16,508,890 |
| 2024-02-27 | $10.51 | $10.90 | $10.37 | $10.90 | $10.90 | 11,862,850 |
| 2024-02-26 | $10.51 | $10.70 | $10.41 | $10.51 | $10.51 | 10,974,260 |
| 2024-02-23 | $10.26 | $10.45 | $10.17 | $10.43 | $10.43 | 11,799,910 |
| 2024-02-22 | $10.11 | $10.26 | $10.06 | $10.24 | $10.24 | 8,509,160 |
| 2024-02-21 | $9.99 | $10.43 | $9.93 | $10.10 | $10.10 | 12,526,860 |
| 2024-02-20 | $10.00 | $10.06 | $9.87 | $10.02 | $10.02 | 10,064,520 |
| 2024-02-19 | $10.03 | $10.13 | $9.85 | $10.03 | $10.03 | 16,542,780 |
| 2024-02-08 | $10.10 | $10.21 | $9.82 | $10.00 | $10.00 | 24,756,260 |
| 2024-02-07 | $8.93 | $9.81 | $8.89 | $9.81 | $9.81 | 15,025,720 |
| 2024-02-06 | $8.28 | $8.96 | $8.07 | $8.92 | $8.92 | 15,562,560 |
| 2024-02-05 | $8.96 | $8.96 | $8.07 | $8.32 | $8.32 | 17,603,600 |
| 2024-02-02 | $9.40 | $9.64 | $8.60 | $8.97 | $8.97 | 14,696,780 |
| 2024-02-01 | $9.50 | $9.75 | $9.34 | $9.44 | $9.44 | 8,711,240 |
| 2024-01-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2024-01-30 | $10.50 | $10.55 | $10.15 | $10.15 | $10.15 | 5,363,700 |
| 2024-01-29 | $10.91 | $10.93 | $10.55 | $10.55 | $10.55 | 6,640,200 |
| 2024-01-26 | $10.83 | $10.94 | $10.79 | $10.81 | $10.81 | 6,718,200 |
| 2024-01-25 | $10.42 | $10.84 | $10.34 | $10.83 | $10.83 | 9,176,680 |
| 2024-01-24 | $10.35 | $10.45 | $9.95 | $10.42 | $10.42 | 8,114,730 |
| 2024-01-23 | $10.27 | $10.35 | $10.04 | $10.28 | $10.28 | 7,198,660 |
| 2024-01-22 | $10.80 | $10.86 | $10.10 | $10.20 | $10.20 | 7,716,670 |
| 2024-01-19 | $10.90 | $10.99 | $10.81 | $10.86 | $10.86 | 4,268,840 |
| 2024-01-18 | $10.95 | $11.05 | $10.55 | $10.97 | $10.97 | 8,562,800 |
| 2024-01-17 | $11.28 | $11.32 | $10.98 | $10.99 | $10.99 | 5,039,930 |
| 2024-01-16 | $11.37 | $11.39 | $11.17 | $11.31 | $11.31 | 5,213,000 |
| 2024-01-15 | $11.39 | $11.49 | $11.27 | $11.37 | $11.37 | 4,114,800 |
| 2024-01-12 | $11.49 | $11.56 | $11.40 | $11.41 | $11.41 | 3,957,900 |
| 2024-01-11 | $11.30 | $11.57 | $11.29 | $11.52 | $11.52 | 5,645,500 |
| 2024-01-10 | $11.40 | $11.53 | $11.20 | $11.32 | $11.32 | 5,344,000 |
| 2024-01-09 | $11.46 | $11.55 | $11.34 | $11.39 | $11.39 | 6,828,100 |
| 2024-01-08 | $11.83 | $11.84 | $11.40 | $11.41 | $11.41 | 7,148,690 |
| 2024-01-05 | $12.07 | $12.17 | $11.77 | $11.87 | $11.87 | 8,769,800 |
| 2024-01-04 | $12.20 | $12.24 | $12.00 | $12.10 | $12.10 | 4,697,250 |
| 2024-01-03 | $12.33 | $12.37 | $12.13 | $12.26 | $12.26 | 5,211,270 |
| 2024-01-02 | $12.41 | $12.45 | $12.31 | $12.34 | $12.34 | 5,458,960 |
| 2024-01-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2023-12-29 | $12.27 | $12.41 | $12.20 | $12.39 | $12.39 | 7,361,360 |
| 2023-12-28 | $12.03 | $12.33 | $11.91 | $12.27 | $12.27 | 6,215,300 |
| 2023-12-27 | $11.89 | $12.03 | $11.86 | $12.02 | $12.02 | 3,733,100 |
| 2023-12-26 | $12.16 | $12.16 | $11.86 | $11.88 | $11.88 | 4,661,610 |
| 2023-12-25 | $12.05 | $12.18 | $12.03 | $12.15 | $12.15 | 4,407,870 |
| 2023-12-22 | $12.20 | $12.21 | $12.01 | $12.09 | $12.09 | 5,306,840 |
| 2023-12-21 | $12.00 | $12.15 | $11.86 | $12.11 | $12.11 | 5,619,340 |
| 2023-12-20 | $12.24 | $12.29 | $12.04 | $12.08 | $12.08 | 4,613,770 |
| 2023-12-19 | $12.20 | $12.29 | $12.13 | $12.23 | $12.23 | 4,788,800 |
| 2023-12-18 | $12.42 | $12.44 | $12.18 | $12.26 | $12.26 | 6,896,860 |
| 2023-12-15 | $12.62 | $12.68 | $12.43 | $12.49 | $12.49 | 5,397,630 |
| 2023-12-14 | $12.78 | $12.81 | $12.61 | $12.66 | $12.66 | 4,099,400 |
| 2023-12-13 | $12.80 | $12.84 | $12.67 | $12.69 | $12.69 | 4,700,600 |
| 2023-12-12 | $12.80 | $12.85 | $12.71 | $12.82 | $12.82 | 5,134,440 |
| 2023-12-11 | $12.51 | $12.81 | $12.47 | $12.80 | $12.80 | 8,109,170 |
| 2023-12-08 | $12.60 | $12.73 | $12.55 | $12.59 | $12.59 | 7,381,820 |
| 2023-12-07 | $12.69 | $12.76 | $12.59 | $12.63 | $12.63 | 6,068,150 |
| 2023-12-06 | $12.62 | $12.88 | $12.62 | $12.72 | $12.72 | 6,455,840 |
| 2023-12-05 | $13.14 | $13.14 | $12.68 | $12.69 | $12.69 | 7,149,400 |
| 2023-12-04 | $13.03 | $13.07 | $12.94 | $13.01 | $13.01 | 6,203,770 |
| 2023-12-01 | $12.98 | $13.07 | $12.74 | $13.03 | $13.03 | 6,563,900 |
| 2023-11-30 | $13.00 | $13.07 | $12.81 | $13.00 | $13.00 | 6,219,270 |
| 2023-11-29 | $13.01 | $13.17 | $13.00 | $13.08 | $13.08 | 6,535,980 |
| 2023-11-28 | $13.15 | $13.15 | $12.89 | $13.07 | $13.07 | 5,884,140 |
| 2023-11-27 | $12.82 | $13.11 | $12.82 | $13.07 | $13.07 | 9,548,290 |
| 2023-11-24 | $13.01 | $13.03 | $12.81 | $12.86 | $12.86 | 6,040,960 |
| 2023-11-23 | $12.88 | $13.08 | $12.86 | $13.07 | $13.07 | 6,001,310 |
| 2023-11-22 | $13.10 | $13.20 | $12.88 | $12.93 | $12.93 | 8,409,490 |
| 2023-11-21 | $13.38 | $13.38 | $13.11 | $13.14 | $13.14 | 8,897,300 |
| 2023-11-20 | $13.14 | $13.28 | $13.12 | $13.27 | $13.27 | 8,755,580 |
| 2023-11-17 | $13.09 | $13.23 | $13.00 | $13.16 | $13.16 | 8,556,250 |
| 2023-11-16 | $13.27 | $13.30 | $13.05 | $13.09 | $13.09 | 9,370,770 |
| 2023-11-15 | $13.47 | $13.48 | $13.19 | $13.27 | $13.27 | 11,839,400 |
| 2023-11-14 | $13.37 | $13.39 | $13.20 | $13.28 | $13.28 | 13,390,150 |
| 2023-11-13 | $13.53 | $13.67 | $13.20 | $13.30 | $13.30 | 19,854,330 |
| 2023-11-10 | $13.40 | $13.74 | $13.23 | $13.40 | $13.40 | 27,800,220 |
| 2023-11-09 | $13.11 | $14.13 | $13.08 | $13.49 | $13.49 | 49,666,600 |
| 2023-11-08 | $13.22 | $13.24 | $12.98 | $13.04 | $13.04 | 11,577,330 |
| 2023-11-07 | $12.97 | $13.25 | $12.97 | $13.17 | $13.17 | 12,372,340 |
| 2023-11-06 | $13.00 | $13.14 | $12.84 | $13.04 | $13.04 | 17,785,350 |
| 2023-11-03 | $12.46 | $12.72 | $12.43 | $12.66 | $12.66 | 7,324,460 |
| 2023-11-02 | $12.59 | $12.64 | $12.40 | $12.43 | $12.43 | 5,532,770 |
| 2023-11-01 | $12.54 | $12.66 | $12.50 | $12.58 | $12.58 | 5,059,760 |
| 2023-10-31 | $12.60 | $12.67 | $12.44 | $12.54 | $12.54 | 7,121,560 |
| 2023-10-30 | $12.29 | $12.65 | $12.26 | $12.59 | $12.59 | 8,509,460 |
| 2023-10-27 | $12.08 | $12.44 | $12.08 | $12.40 | $12.40 | 9,626,950 |
| 2023-10-26 | $12.00 | $12.21 | $11.96 | $12.17 | $12.17 | 7,077,560 |
| 2023-10-25 | $11.97 | $12.15 | $11.90 | $12.09 | $12.09 | 7,163,500 |
| 2023-10-24 | $11.75 | $12.03 | $11.38 | $11.98 | $11.98 | 11,901,930 |
| 2023-10-23 | $12.08 | $12.08 | $11.68 | $11.79 | $11.79 | 7,274,740 |
| 2023-10-20 | $12.17 | $12.39 | $11.96 | $12.08 | $12.08 | 12,396,000 |
| 2023-10-19 | $11.99 | $12.50 | $11.87 | $12.22 | $12.22 | 21,447,160 |
| 2023-10-18 | $12.09 | $12.15 | $11.86 | $11.87 | $11.87 | 5,611,200 |
| 2023-10-17 | $12.10 | $12.24 | $12.00 | $12.15 | $12.15 | 4,191,100 |
| 2023-10-16 | $12.34 | $12.36 | $12.01 | $12.13 | $12.13 | 5,286,530 |
| 2023-10-13 | $12.25 | $12.39 | $12.22 | $12.35 | $12.35 | 4,486,860 |
| 2023-10-12 | $12.25 | $12.34 | $12.14 | $12.34 | $12.34 | 6,188,150 |
| 2023-10-11 | $12.11 | $12.31 | $12.05 | $12.22 | $12.22 | 7,410,100 |
| 2023-10-10 | $11.99 | $12.18 | $11.95 | $12.12 | $12.12 | 7,094,420 |
| 2023-10-09 | $12.05 | $12.06 | $11.84 | $11.94 | $11.94 | 6,445,200 |
| 2023-09-28 | $11.92 | $12.07 | $11.85 | $12.06 | $12.06 | 5,807,340 |
| 2023-09-27 | $11.94 | $12.11 | $11.90 | $11.90 | $11.90 | 4,555,940 |
| 2023-09-26 | $12.05 | $12.08 | $11.93 | $11.96 | $11.96 | 3,740,700 |
| 2023-09-25 | $12.25 | $12.29 | $12.02 | $12.06 | $12.06 | 4,755,810 |
| 2023-09-22 | $12.08 | $12.24 | $11.97 | $12.24 | $12.24 | 4,643,110 |
| 2023-09-21 | $12.01 | $12.12 | $11.96 | $12.02 | $12.02 | 3,867,170 |
| 2023-09-20 | $12.16 | $12.29 | $12.06 | $12.06 | $12.06 | 3,439,100 |
| 2023-09-19 | $12.36 | $12.38 | $12.12 | $12.20 | $12.20 | 4,047,810 |
| 2023-09-18 | $12.45 | $12.47 | $12.30 | $12.35 | $12.35 | 4,013,700 |
| 2023-09-15 | $12.39 | $12.63 | $12.34 | $12.49 | $12.49 | 5,180,700 |
| 2023-09-14 | $12.47 | $12.47 | $12.30 | $12.37 | $12.37 | 3,463,900 |
| 2023-09-13 | $12.59 | $12.60 | $12.30 | $12.46 | $12.46 | 5,568,350 |
| 2023-09-12 | $12.70 | $12.74 | $12.58 | $12.60 | $12.60 | 4,719,280 |
| 2023-09-11 | $12.70 | $12.75 | $12.52 | $12.70 | $12.70 | 5,638,480 |
| 2023-09-08 | $12.45 | $12.73 | $12.43 | $12.64 | $12.64 | 7,229,070 |
| 2023-09-07 | $12.70 | $12.75 | $12.49 | $12.50 | $12.50 | 8,566,900 |
| 2023-09-06 | $12.38 | $12.83 | $12.38 | $12.79 | $12.79 | 11,016,680 |
| 2023-09-05 | $12.41 | $12.52 | $12.36 | $12.47 | $12.47 | 6,801,450 |
| 2023-09-04 | $12.22 | $12.42 | $12.15 | $12.40 | $12.40 | 6,105,800 |
| 2023-09-01 | $12.19 | $12.27 | $12.14 | $12.21 | $12.21 | 3,537,670 |
| 2023-08-31 | $12.17 | $12.27 | $12.11 | $12.22 | $12.22 | 4,847,840 |
| 2023-08-30 | $12.06 | $12.34 | $12.06 | $12.19 | $12.19 | 7,206,120 |
| 2023-08-29 | $11.72 | $12.13 | $11.70 | $12.06 | $12.06 | 6,769,210 |
| 2023-08-28 | $12.24 | $12.35 | $11.66 | $11.70 | $11.70 | 8,256,630 |
| 2023-08-25 | $12.05 | $12.10 | $11.60 | $11.65 | $11.65 | 7,912,900 |
| 2023-08-24 | $12.18 | $12.22 | $12.03 | $12.04 | $12.04 | 4,279,170 |
| 2023-08-23 | $12.37 | $12.37 | $12.08 | $12.10 | $12.10 | 5,202,800 |
| 2023-08-22 | $12.44 | $12.55 | $12.20 | $12.41 | $12.41 | 5,978,340 |
| 2023-08-21 | $12.50 | $12.59 | $12.41 | $12.42 | $12.42 | 4,093,730 |
| 2023-08-18 | $12.69 | $12.75 | $12.48 | $12.50 | $12.50 | 6,868,870 |
| 2023-08-17 | $12.75 | $12.76 | $12.62 | $12.73 | $12.73 | 8,008,780 |
| 2023-08-16 | $12.84 | $12.97 | $12.77 | $12.78 | $12.78 | 5,265,900 |
| 2023-08-15 | $12.80 | $12.87 | $12.68 | $12.85 | $12.85 | 3,849,300 |
| 2023-08-14 | $12.73 | $12.84 | $12.63 | $12.81 | $12.81 | 4,455,020 |
| 2023-08-11 | $13.01 | $13.02 | $12.73 | $12.73 | $12.73 | 6,427,200 |
| 2023-08-10 | $12.95 | $13.05 | $12.93 | $13.00 | $13.00 | 3,546,440 |
| 2023-08-09 | $13.09 | $13.15 | $12.92 | $12.97 | $12.97 | 5,739,020 |
| 2023-08-08 | $13.15 | $13.23 | $13.09 | $13.13 | $13.13 | 4,451,810 |
| 2023-08-07 | $13.27 | $13.37 | $13.18 | $13.20 | $13.20 | 6,385,200 |
| 2023-08-04 | $13.31 | $13.45 | $13.26 | $13.27 | $13.27 | 6,729,320 |
| 2023-08-03 | $13.22 | $13.42 | $13.19 | $13.35 | $13.35 | 5,785,600 |
| 2023-08-02 | $13.43 | $13.50 | $13.27 | $13.28 | $13.28 | 5,844,000 |
| 2023-08-01 | $13.34 | $13.40 | $13.21 | $13.39 | $13.39 | 6,596,090 |
| 2023-07-31 | $13.28 | $13.42 | $13.26 | $13.34 | $13.34 | 6,574,100 |
| 2023-07-28 | $13.12 | $13.31 | $13.05 | $13.27 | $13.27 | 6,100,240 |
| 2023-07-27 | $13.22 | $13.27 | $13.10 | $13.14 | $13.14 | 4,395,990 |
| 2023-07-26 | $13.26 | $13.35 | $13.18 | $13.22 | $13.22 | 5,524,830 |
| 2023-07-25 | $13.18 | $13.31 | $13.15 | $13.30 | $13.30 | 6,396,210 |
| 2023-07-24 | $13.06 | $13.15 | $12.99 | $13.09 | $13.09 | 3,642,200 |
| 2023-07-21 | $13.08 | $13.15 | $12.92 | $13.04 | $13.04 | 5,789,640 |
| 2023-07-20 | $13.28 | $13.31 | $13.07 | $13.07 | $13.07 | 7,254,310 |
| 2023-07-19 | $13.20 | $13.32 | $13.12 | $13.28 | $13.28 | 7,401,480 |
| 2023-07-18 | $13.30 | $13.42 | $13.23 | $13.25 | $13.25 | 8,921,620 |
| 2023-07-17 | $13.55 | $13.55 | $13.14 | $13.27 | $13.27 | 19,106,500 |
| 2023-07-14 | $13.91 | $14.00 | $13.69 | $13.75 | $13.75 | 10,731,590 |
| 2023-07-13 | $13.98 | $13.98 | $13.81 | $13.89 | $13.89 | 9,955,500 |
| 2023-07-12 | $13.89 | $13.91 | $13.69 | $13.79 | $13.79 | 13,085,610 |
| 2023-07-11 | $14.01 | $14.02 | $13.72 | $13.95 | $13.95 | 15,777,770 |
| 2023-07-10 | $14.20 | $14.24 | $13.90 | $14.01 | $14.01 | 14,266,160 |
| 2023-07-07 | $14.00 | $14.20 | $13.88 | $14.15 | $14.15 | 21,335,290 |
| 2023-07-06 | $14.14 | $14.24 | $13.98 | $14.07 | $14.07 | 41,126,530 |
| 2023-07-05 | $13.70 | $14.61 | $13.59 | $14.60 | $14.60 | 63,099,130 |
| 2023-07-04 | $13.91 | $14.24 | $13.63 | $13.70 | $13.70 | 45,467,540 |
| 2023-07-03 | $13.17 | $13.30 | $13.11 | $13.16 | $13.16 | 8,043,310 |
| 2023-06-30 | $12.87 | $13.14 | $12.85 | $13.14 | $13.14 | 6,912,000 |
| 2023-06-29 | $12.69 | $13.00 | $12.65 | $12.94 | $12.94 | 8,613,200 |
| 2023-06-28 | $12.85 | $12.86 | $12.46 | $12.72 | $12.72 | 9,767,460 |
| 2023-06-27 | $12.78 | $12.87 | $12.67 | $12.79 | $12.79 | 5,203,920 |
| 2023-06-26 | $13.00 | $13.00 | $12.71 | $12.80 | $12.70 | 8,694,700 |
| 2023-06-21 | $13.25 | $13.31 | $13.05 | $13.05 | $13.05 | 10,502,820 |
| 2023-06-20 | $13.35 | $13.52 | $13.31 | $13.31 | $13.31 | 10,485,150 |
| 2023-06-19 | $13.15 | $13.45 | $13.12 | $13.37 | $13.37 | 13,161,610 |
| 2023-06-16 | $13.10 | $13.22 | $13.01 | $13.17 | $13.17 | 9,758,040 |
| 2023-06-15 | $12.94 | $13.11 | $12.90 | $13.10 | $13.10 | 8,897,600 |
| 2023-06-14 | $13.00 | $13.08 | $12.92 | $12.94 | $12.94 | 7,923,940 |
| 2023-06-13 | $12.86 | $13.08 | $12.78 | $13.01 | $13.01 | 8,483,380 |
| 2023-06-12 | $12.78 | $12.90 | $12.73 | $12.85 | $12.85 | 6,970,900 |
| 2023-06-09 | $12.70 | $12.80 | $12.53 | $12.78 | $12.78 | 11,489,380 |
| 2023-06-08 | $13.15 | $13.15 | $12.70 | $12.71 | $12.71 | 15,482,820 |
| 2023-06-07 | $13.13 | $13.27 | $13.07 | $13.12 | $13.12 | 6,766,300 |
| 2023-06-06 | $13.50 | $13.50 | $13.08 | $13.13 | $13.13 | 10,807,700 |
| 2023-06-05 | $13.56 | $13.66 | $13.46 | $13.49 | $13.49 | 8,927,110 |
| 2023-06-02 | $13.46 | $13.59 | $13.43 | $13.54 | $13.54 | 11,201,100 |
| 2023-06-01 | $13.30 | $13.47 | $13.20 | $13.45 | $13.45 | 8,398,210 |
| 2023-05-31 | $13.20 | $13.40 | $13.16 | $13.36 | $13.36 | 8,411,640 |
| 2023-05-30 | $13.27 | $13.27 | $12.96 | $13.23 | $13.23 | 12,053,030 |
| 2023-05-29 | $13.32 | $13.43 | $13.20 | $13.29 | $13.29 | 8,138,280 |
| 2023-05-26 | $13.42 | $13.48 | $13.29 | $13.40 | $13.40 | 8,029,440 |
| 2023-05-25 | $13.39 | $13.49 | $13.18 | $13.36 | $13.36 | 9,165,570 |
| 2023-05-24 | $13.37 | $13.55 | $13.31 | $13.39 | $13.39 | 8,450,660 |
| 2023-05-23 | $13.63 | $13.64 | $13.33 | $13.38 | $13.38 | 9,776,990 |
| 2023-05-22 | $13.71 | $13.75 | $13.51 | $13.60 | $13.60 | 8,121,800 |
| 2023-05-19 | $13.57 | $13.70 | $13.52 | $13.68 | $13.68 | 12,036,800 |
| 2023-05-18 | $13.70 | $13.70 | $13.46 | $13.57 | $13.57 | 10,760,960 |
| 2023-05-17 | $13.40 | $13.51 | $13.35 | $13.45 | $13.45 | 7,439,810 |
| 2023-05-16 | $13.49 | $13.53 | $13.32 | $13.39 | $13.39 | 8,258,460 |
| 2023-05-15 | $13.40 | $13.50 | $13.18 | $13.50 | $13.50 | 10,076,640 |
| 2023-05-12 | $13.45 | $13.53 | $13.31 | $13.32 | $13.32 | 8,022,730 |
| 2023-05-11 | $13.50 | $13.57 | $13.41 | $13.43 | $13.43 | 7,811,590 |
| 2023-05-10 | $13.40 | $13.48 | $13.24 | $13.46 | $13.46 | 12,857,990 |
| 2023-05-09 | $13.48 | $13.62 | $13.30 | $13.42 | $13.42 | 15,537,950 |
| 2023-05-08 | $13.23 | $13.53 | $13.23 | $13.40 | $13.40 | 22,757,200 |
| 2023-05-05 | $13.24 | $13.33 | $13.02 | $13.12 | $13.12 | 15,013,930 |
| 2023-05-04 | $13.60 | $13.64 | $13.19 | $13.24 | $13.24 | 23,674,070 |
| 2023-05-03 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2023-05-02 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2023-04-28 | $13.50 | $13.75 | $13.10 | $13.74 | $13.74 | 25,234,360 |
| 2023-04-27 | $14.00 | $14.21 | $13.94 | $14.09 | $14.09 | 12,186,790 |
| 2023-04-26 | $13.92 | $14.11 | $13.88 | $14.09 | $14.09 | 13,370,240 |
| 2023-04-25 | $14.37 | $14.42 | $13.82 | $14.00 | $14.00 | 17,539,700 |
| 2023-04-24 | $14.70 | $14.82 | $14.20 | $14.32 | $14.32 | 19,279,310 |
| 2023-04-21 | $15.70 | $15.71 | $14.74 | $14.77 | $14.77 | 32,091,570 |
| 2023-04-20 | $15.25 | $15.70 | $15.15 | $15.70 | $15.70 | 27,629,990 |
| 2023-04-19 | $15.29 | $15.56 | $15.20 | $15.27 | $15.27 | 20,006,640 |
| 2023-04-18 | $15.45 | $15.50 | $15.08 | $15.24 | $15.24 | 19,462,300 |
| 2023-04-17 | $15.67 | $15.78 | $15.43 | $15.51 | $15.51 | 18,941,160 |
| 2023-04-14 | $15.33 | $15.69 | $15.05 | $15.65 | $15.65 | 30,153,100 |
| 2023-04-13 | $15.75 | $15.75 | $15.13 | $15.19 | $15.19 | 29,765,340 |
| 2023-04-12 | $15.70 | $15.93 | $15.52 | $15.84 | $15.84 | 23,412,340 |
| 2023-04-11 | $15.70 | $15.85 | $15.43 | $15.78 | $15.78 | 24,200,820 |
| 2023-04-10 | $16.04 | $16.13 | $15.48 | $15.63 | $15.63 | 31,598,220 |
| 2023-04-07 | $16.16 | $16.30 | $15.84 | $16.04 | $16.04 | 38,013,810 |
| 2023-04-06 | $15.80 | $16.50 | $15.74 | $16.24 | $16.24 | 57,365,230 |
| 2023-04-05 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2023-04-04 | $15.25 | $15.91 | $15.22 | $15.74 | $15.74 | 54,216,320 |
| 2023-04-03 | $15.08 | $15.38 | $15.08 | $15.33 | $15.33 | 30,325,880 |
| 2023-03-31 | $14.91 | $15.08 | $14.83 | $15.01 | $15.01 | 18,641,450 |
| 2023-03-30 | $14.86 | $15.18 | $14.86 | $14.94 | $14.94 | 22,102,320 |
| 2023-03-29 | $14.75 | $15.13 | $14.69 | $14.86 | $14.86 | 22,636,270 |
| 2023-03-28 | $15.39 | $15.45 | $14.74 | $14.74 | $14.74 | 32,322,880 |
| 2023-03-27 | $15.27 | $15.58 | $15.12 | $15.46 | $15.46 | 30,887,140 |
| 2023-03-24 | $15.27 | $15.43 | $15.11 | $15.24 | $15.24 | 23,777,290 |
| 2023-03-23 | $14.90 | $15.44 | $14.85 | $15.39 | $15.39 | 37,553,410 |
| 2023-03-22 | $14.90 | $15.05 | $14.75 | $14.98 | $14.98 | 27,038,370 |
| 2023-03-21 | $15.09 | $15.43 | $14.80 | $14.99 | $14.99 | 38,770,340 |
| 2023-03-20 | $14.91 | $15.51 | $14.86 | $15.08 | $15.08 | 39,976,510 |
| 2023-03-17 | $14.91 | $15.07 | $14.71 | $14.95 | $14.95 | 34,483,010 |
| 2023-03-16 | $14.80 | $15.14 | $14.70 | $14.72 | $14.72 | 36,123,920 |
| 2023-03-15 | $14.48 | $15.14 | $14.40 | $14.98 | $14.98 | 60,102,120 |
| 2023-03-14 | $14.20 | $14.57 | $13.85 | $14.49 | $14.49 | 43,419,510 |
| 2023-03-13 | $14.26 | $14.35 | $14.02 | $14.29 | $14.29 | 24,876,420 |
| 2023-03-10 | $14.09 | $14.32 | $13.97 | $14.24 | $14.24 | 30,906,850 |
| 2023-03-09 | $13.99 | $14.33 | $13.99 | $14.19 | $14.19 | 30,579,220 |
| 2023-03-08 | $13.85 | $14.07 | $13.81 | $13.97 | $13.97 | 16,410,370 |
| 2023-03-07 | $14.19 | $14.23 | $13.84 | $13.88 | $13.88 | 21,005,260 |
| 2023-03-06 | $14.03 | $14.23 | $13.86 | $14.16 | $14.16 | 23,959,840 |
| 2023-03-03 | $13.90 | $14.03 | $13.84 | $13.98 | $13.98 | 19,009,730 |
| 2023-03-02 | $14.05 | $14.09 | $13.77 | $13.77 | $13.77 | 21,405,920 |
| 2023-03-01 | $13.58 | $14.11 | $13.55 | $14.08 | $14.08 | 33,604,740 |
| 2023-02-28 | $13.71 | $13.71 | $13.44 | $13.62 | $13.62 | 26,407,630 |
| 2023-02-27 | $13.71 | $13.88 | $13.49 | $13.88 | $13.88 | 22,050,990 |
| 2023-02-24 | $13.91 | $13.97 | $13.73 | $13.85 | $13.85 | 10,991,240 |
| 2023-02-23 | $13.95 | $14.02 | $13.78 | $13.88 | $13.88 | 12,861,940 |
| 2023-02-22 | $13.94 | $13.98 | $13.86 | $13.96 | $13.96 | 11,315,570 |
| 2023-02-21 | $14.01 | $14.15 | $13.93 | $14.04 | $14.04 | 15,854,110 |
| 2023-02-20 | $13.75 | $14.02 | $13.63 | $13.97 | $13.97 | 12,710,090 |
| 2023-02-17 | $14.04 | $14.12 | $13.78 | $13.79 | $13.79 | 15,767,120 |
| 2023-02-16 | $14.48 | $14.52 | $13.91 | $14.02 | $14.02 | 20,131,520 |
| 2023-02-15 | $14.44 | $14.52 | $14.28 | $14.47 | $14.47 | 15,429,210 |
| 2023-02-14 | $14.45 | $14.58 | $14.33 | $14.40 | $14.40 | 15,400,880 |
| 2023-02-13 | $14.31 | $14.53 | $14.20 | $14.45 | $14.45 | 19,211,600 |
| 2023-02-10 | $14.27 | $14.42 | $14.09 | $14.24 | $14.24 | 16,533,930 |
| 2023-02-09 | $13.78 | $14.28 | $13.78 | $14.26 | $14.26 | 22,156,860 |
| 2023-02-08 | $14.00 | $14.12 | $13.79 | $13.84 | $13.84 | 11,317,200 |
| 2023-02-07 | $13.93 | $14.03 | $13.89 | $14.00 | $14.00 | 9,818,170 |
| 2023-02-06 | $14.05 | $14.09 | $13.90 | $13.93 | $13.93 | 10,270,230 |
| 2023-02-03 | $14.06 | $14.20 | $13.86 | $14.13 | $14.13 | 16,572,300 |
| 2023-02-02 | $14.17 | $14.32 | $14.06 | $14.07 | $14.07 | 19,210,630 |
| 2023-02-01 | $13.80 | $14.25 | $13.79 | $14.17 | $14.17 | 24,097,790 |
| 2023-01-31 | $13.71 | $13.82 | $13.65 | $13.79 | $13.79 | 9,287,480 |
| 2023-01-30 | $13.88 | $13.88 | $13.70 | $13.74 | $13.74 | 14,182,270 |
| 2023-01-20 | $13.55 | $13.70 | $13.51 | $13.67 | $13.67 | 10,183,020 |
| 2023-01-19 | $13.38 | $13.56 | $13.30 | $13.54 | $13.54 | 11,515,840 |
| 2023-01-18 | $13.32 | $13.45 | $13.25 | $13.38 | $13.38 | 7,460,330 |
| 2023-01-17 | $13.29 | $13.42 | $13.23 | $13.31 | $13.31 | 7,575,860 |
| 2023-01-16 | $13.03 | $13.30 | $13.01 | $13.24 | $13.24 | 10,360,880 |
| 2023-01-13 | $13.11 | $13.13 | $12.87 | $13.03 | $13.03 | 7,726,210 |
| 2023-01-12 | $13.09 | $13.13 | $12.93 | $13.04 | $13.04 | 6,554,520 |
| 2023-01-11 | $13.22 | $13.42 | $12.99 | $12.99 | $12.99 | 9,912,710 |
| 2023-01-10 | $13.28 | $13.32 | $13.17 | $13.22 | $13.22 | 7,237,960 |
| 2023-01-09 | $13.26 | $13.34 | $13.19 | $13.23 | $13.23 | 6,845,940 |
| 2023-01-06 | $13.20 | $13.37 | $13.14 | $13.21 | $13.21 | 9,622,500 |
| 2023-01-05 | $13.07 | $13.24 | $13.03 | $13.19 | $13.19 | 6,467,850 |
| 2023-01-04 | $13.09 | $13.29 | $12.97 | $13.13 | $13.13 | 9,978,260 |
| 2023-01-03 | $12.83 | $13.15 | $12.75 | $13.11 | $13.11 | 10,636,820 |
| 2023-01-02 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2022-12-30 | $12.90 | $12.90 | $12.72 | $12.84 | $12.84 | 5,751,640 |
| 2022-12-29 | $12.79 | $12.93 | $12.75 | $12.80 | $12.80 | 8,003,300 |
| 2022-12-28 | $12.90 | $12.90 | $12.71 | $12.84 | $12.84 | 7,031,250 |
| 2022-12-27 | $12.72 | $12.94 | $12.69 | $12.94 | $12.94 | 8,498,090 |
| 2022-12-26 | $12.54 | $12.77 | $12.50 | $12.72 | $12.72 | 5,960,860 |
| 2022-12-23 | $12.58 | $12.67 | $12.39 | $12.53 | $12.53 | 6,813,980 |
| 2022-12-22 | $12.88 | $12.94 | $12.56 | $12.61 | $12.61 | 8,661,880 |
| 2022-12-21 | $13.03 | $13.16 | $12.78 | $12.85 | $12.85 | 10,125,920 |
| 2022-12-20 | $13.10 | $13.29 | $13.08 | $13.11 | $13.11 | 7,465,810 |
| 2022-12-19 | $13.60 | $13.65 | $13.07 | $13.12 | $13.12 | 15,173,070 |
| 2022-12-16 | $13.85 | $13.85 | $13.58 | $13.62 | $13.62 | 13,094,030 |
| 2022-12-15 | $13.55 | $14.04 | $13.48 | $13.87 | $13.87 | 21,843,030 |
| 2022-12-14 | $13.85 | $14.03 | $13.63 | $13.66 | $13.66 | 21,964,970 |
| 2022-12-13 | $13.66 | $13.73 | $13.55 | $13.57 | $13.57 | 9,539,400 |
| 2022-12-12 | $13.66 | $13.79 | $13.42 | $13.66 | $13.66 | 14,560,530 |
| 2022-12-09 | $13.76 | $13.83 | $13.67 | $13.75 | $13.75 | 14,605,800 |
| 2022-12-08 | $13.95 | $13.99 | $13.71 | $13.74 | $13.74 | 12,059,600 |
| 2022-12-07 | $14.10 | $14.12 | $13.91 | $13.98 | $13.98 | 13,314,060 |
| 2022-12-06 | $14.00 | $14.20 | $13.99 | $14.09 | $14.09 | 19,542,240 |
| 2022-12-05 | $13.90 | $14.10 | $13.82 | $14.08 | $14.08 | 18,907,690 |
| 2022-12-01 | $13.78 | $14.04 | $13.72 | $13.79 | $13.79 | 15,967,760 |
| 2022-11-30 | $13.85 | $13.91 | $13.63 | $13.68 | $13.68 | 12,493,000 |
| 2022-11-29 | $13.35 | $13.90 | $13.32 | $13.82 | $13.82 | 18,138,760 |
| 2022-11-28 | $13.50 | $13.50 | $13.19 | $13.33 | $13.33 | 16,382,250 |
| 2022-11-25 | $13.88 | $13.96 | $13.68 | $13.69 | $13.69 | 10,729,800 |
| 2022-11-24 | $13.95 | $13.99 | $13.75 | $13.90 | $13.90 | 11,483,190 |
| 2022-11-23 | $13.68 | $14.05 | $13.53 | $13.93 | $13.93 | 16,669,470 |
| 2022-11-22 | $13.98 | $14.00 | $13.62 | $13.66 | $13.66 | 15,523,040 |
| 2022-11-21 | $13.73 | $13.96 | $13.73 | $13.90 | $13.90 | 10,950,020 |
| 2022-11-18 | $14.09 | $14.28 | $13.87 | $13.89 | $13.89 | 17,752,110 |
| 2022-11-17 | $13.79 | $14.11 | $13.62 | $14.11 | $14.11 | 20,206,790 |
| 2022-11-16 | $14.10 | $14.15 | $13.83 | $13.85 | $13.85 | 19,123,180 |
| 2022-11-15 | $13.55 | $14.15 | $13.55 | $14.12 | $14.12 | 25,745,360 |
| 2022-11-14 | $13.70 | $13.90 | $13.53 | $13.67 | $13.67 | 15,644,860 |
| 2022-11-11 | $13.88 | $13.95 | $13.73 | $13.75 | $13.75 | 20,273,810 |
| 2022-11-10 | $13.70 | $13.83 | $13.52 | $13.58 | $13.58 | 16,287,720 |
| 2022-11-09 | $13.90 | $13.95 | $13.76 | $13.80 | $13.80 | 12,156,220 |
| 2022-11-08 | $14.10 | $14.16 | $13.77 | $13.91 | $13.91 | 14,828,140 |
| 2022-11-07 | $14.10 | $14.29 | $13.95 | $14.06 | $14.06 | 21,779,940 |
| 2022-11-04 | $13.92 | $14.19 | $13.87 | $14.15 | $14.15 | 27,632,120 |
| 2022-11-03 | $13.50 | $14.03 | $13.45 | $14.00 | $14.00 | 29,036,280 |
| 2022-11-02 | $13.44 | $13.73 | $13.40 | $13.65 | $13.65 | 22,805,060 |
| 2022-11-01 | $13.17 | $13.50 | $13.08 | $13.48 | $13.48 | 20,480,740 |
| 2022-10-31 | $12.85 | $13.37 | $12.82 | $13.21 | $13.21 | 21,181,280 |
| 2022-10-28 | $13.31 | $13.59 | $12.84 | $12.84 | $12.84 | 25,013,660 |
| 2022-10-27 | $13.31 | $13.64 | $13.28 | $13.43 | $13.43 | 22,610,640 |
| 2022-10-26 | $13.07 | $13.38 | $12.93 | $13.28 | $13.28 | 18,963,140 |
| 2022-10-25 | $13.10 | $13.26 | $12.82 | $12.97 | $12.97 | 18,903,440 |
| 2022-10-24 | $13.10 | $13.48 | $13.04 | $13.19 | $13.19 | 24,905,590 |
| 2022-10-21 | $13.33 | $13.37 | $13.06 | $13.08 | $13.08 | 16,493,230 |
| 2022-10-20 | $12.94 | $13.58 | $12.75 | $13.33 | $13.33 | 30,499,370 |
| 2022-10-19 | $13.06 | $13.20 | $12.96 | $13.00 | $13.00 | 14,027,210 |
| 2022-10-18 | $13.34 | $13.35 | $12.97 | $13.09 | $13.09 | 21,279,610 |
| 2022-10-17 | $12.94 | $13.31 | $12.92 | $13.26 | $13.26 | 18,394,030 |
| 2022-10-14 | $12.96 | $13.18 | $12.89 | $13.12 | $13.12 | 23,166,480 |
| 2022-10-13 | $12.90 | $13.18 | $12.83 | $12.85 | $12.85 | 18,527,170 |
| 2022-10-12 | $12.51 | $13.13 | $12.19 | $13.08 | $13.08 | 22,032,930 |
| 2022-10-11 | $12.26 | $12.64 | $12.11 | $12.50 | $12.50 | 17,494,690 |
| 2022-10-10 | $13.40 | $13.40 | $12.11 | $12.24 | $12.24 | 34,727,940 |
| 2022-09-30 | $13.99 | $13.99 | $13.42 | $13.45 | $13.45 | 17,968,660 |
| 2022-09-29 | $13.85 | $14.12 | $13.78 | $14.01 | $14.01 | 21,687,850 |
| 2022-09-28 | $13.95 | $14.10 | $13.66 | $13.68 | $13.68 | 17,500,450 |
| 2022-09-27 | $13.50 | $14.10 | $13.33 | $14.09 | $14.09 | 23,502,830 |
| 2022-09-26 | $13.37 | $13.72 | $13.36 | $13.55 | $13.55 | 12,165,530 |
| 2022-09-23 | $13.95 | $13.95 | $13.30 | $13.54 | $13.54 | 17,943,260 |
| 2022-09-22 | $13.87 | $14.14 | $13.81 | $13.98 | $13.98 | 15,106,210 |
| 2022-09-21 | $13.80 | $14.05 | $13.66 | $13.95 | $13.95 | 18,851,790 |
| 2022-09-20 | $13.70 | $13.88 | $13.58 | $13.71 | $13.71 | 13,194,660 |
| 2022-09-19 | $13.79 | $14.07 | $13.47 | $13.61 | $13.61 | 14,155,350 |
| 2022-09-16 | $13.98 | $14.22 | $13.83 | $13.85 | $13.85 | 14,237,830 |
| 2022-09-15 | $14.68 | $14.72 | $13.78 | $13.99 | $13.99 | 21,803,050 |
| 2022-09-14 | $14.41 | $14.71 | $14.35 | $14.55 | $14.55 | 11,833,610 |
| 2022-09-13 | $14.78 | $14.97 | $14.69 | $14.76 | $14.76 | 11,670,630 |
| 2022-09-12 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-09-09 | $14.80 | $14.90 | $14.45 | $14.78 | $14.78 | 14,690,530 |
| 2022-09-08 | $15.08 | $15.17 | $14.80 | $14.83 | $14.83 | 19,244,370 |
| 2022-09-07 | $14.57 | $15.18 | $14.52 | $15.17 | $15.17 | 29,101,260 |
| 2022-09-06 | $14.48 | $14.65 | $14.31 | $14.63 | $14.63 | 19,462,110 |
| 2022-09-05 | $14.35 | $14.58 | $14.27 | $14.43 | $14.43 | 14,666,950 |
| 2022-09-02 | $14.25 | $14.42 | $14.17 | $14.41 | $14.41 | 15,707,520 |
| 2022-09-01 | $14.36 | $14.49 | $14.12 | $14.18 | $14.18 | 16,988,500 |
| 2022-08-31 | $14.66 | $14.67 | $14.15 | $14.25 | $14.25 | 18,845,400 |
| 2022-08-30 | $14.76 | $14.81 | $14.46 | $14.64 | $14.64 | 18,210,160 |
| 2022-08-29 | $14.75 | $14.88 | $14.45 | $14.70 | $14.70 | 27,266,160 |
| 2022-08-26 | $15.15 | $15.37 | $14.97 | $14.98 | $14.98 | 18,560,940 |
| 2022-08-25 | $15.71 | $15.79 | $14.93 | $15.12 | $15.12 | 32,163,230 |
| 2022-08-24 | $17.21 | $17.27 | $15.59 | $15.65 | $15.65 | 50,201,960 |
| 2022-08-23 | $17.44 | $17.65 | $17.12 | $17.21 | $17.21 | 23,007,190 |
| 2022-08-22 | $17.62 | $17.92 | $17.37 | $17.52 | $17.52 | 21,538,940 |
| 2022-08-19 | $18.30 | $18.59 | $17.61 | $17.64 | $17.64 | 27,738,040 |
| 2022-08-18 | $18.00 | $18.49 | $17.94 | $18.30 | $18.30 | 25,279,820 |
| 2022-08-17 | $17.88 | $18.25 | $17.69 | $18.11 | $18.11 | 21,931,690 |
| 2022-08-16 | $17.85 | $18.29 | $17.50 | $17.88 | $17.88 | 22,239,960 |
| 2022-08-15 | $17.76 | $18.12 | $17.67 | $17.77 | $17.77 | 19,727,350 |
| 2022-08-12 | $18.04 | $18.55 | $17.73 | $17.76 | $17.76 | 36,101,330 |
| 2022-08-11 | $18.12 | $18.65 | $17.95 | $18.28 | $18.28 | 35,510,250 |
| 2022-08-10 | $17.85 | $18.43 | $17.65 | $18.20 | $18.20 | 41,946,280 |
| 2022-08-09 | $17.35 | $18.22 | $17.12 | $18.20 | $18.20 | 45,524,050 |
| 2022-08-08 | $17.60 | $17.68 | $17.24 | $17.49 | $17.49 | 40,565,200 |
| 2022-08-05 | $16.67 | $17.80 | $16.65 | $17.69 | $17.69 | 61,671,160 |
| 2022-08-04 | $16.70 | $16.96 | $16.45 | $16.69 | $16.69 | 30,908,280 |
| 2022-08-03 | $16.11 | $17.14 | $16.11 | $16.52 | $16.52 | 37,594,300 |
| 2022-08-02 | $16.33 | $16.46 | $15.58 | $16.13 | $16.13 | 29,700,520 |
| 2022-08-01 | $16.12 | $16.59 | $15.90 | $16.51 | $16.51 | 18,610,720 |
| 2022-07-29 | $16.46 | $16.56 | $16.14 | $16.22 | $16.22 | 17,564,870 |
| 2022-07-28 | $16.90 | $16.90 | $16.41 | $16.46 | $16.46 | 20,440,440 |
| 2022-07-27 | $16.29 | $16.71 | $16.22 | $16.60 | $16.60 | 16,476,820 |
| 2022-07-26 | $16.00 | $16.39 | $15.80 | $16.31 | $16.31 | 16,087,860 |
| 2022-07-25 | $16.19 | $16.53 | $15.99 | $16.08 | $16.08 | 14,045,960 |
| 2022-07-22 | $16.70 | $16.85 | $16.05 | $16.26 | $16.26 | 22,043,480 |
| 2022-07-21 | $16.67 | $17.10 | $16.51 | $16.66 | $16.66 | 21,490,960 |
| 2022-07-20 | $17.10 | $17.25 | $16.58 | $16.77 | $16.77 | 25,324,000 |
| 2022-07-19 | $16.34 | $16.72 | $16.23 | $16.50 | $16.50 | 17,114,090 |
| 2022-07-18 | $16.54 | $16.71 | $16.07 | $16.36 | $16.36 | 20,768,300 |
| 2022-07-15 | $16.13 | $16.96 | $16.11 | $16.49 | $16.49 | 24,898,910 |
| 2022-07-14 | $16.20 | $16.30 | $16.05 | $16.17 | $16.17 | 21,226,390 |
| 2022-07-13 | $16.65 | $16.75 | $16.08 | $16.20 | $16.20 | 21,767,660 |
| 2022-07-12 | $16.95 | $17.42 | $16.55 | $16.64 | $16.64 | 20,254,880 |
| 2022-07-11 | $16.85 | $17.27 | $16.70 | $16.98 | $16.98 | 20,117,950 |
| 2022-07-08 | $18.15 | $18.19 | $16.78 | $16.85 | $16.85 | 51,983,610 |
| 2022-07-07 | $18.39 | $18.54 | $17.83 | $18.49 | $18.49 | 14,006,770 |
| 2022-07-06 | $18.07 | $18.76 | $17.99 | $18.38 | $18.38 | 19,789,900 |
| 2022-07-05 | $18.30 | $18.86 | $17.70 | $18.18 | $18.18 | 19,982,260 |
| 2022-07-04 | $18.62 | $18.64 | $17.79 | $18.31 | $18.23 | 24,910,780 |
| 2022-07-01 | $19.49 | $19.62 | $18.76 | $18.81 | $18.73 | 15,878,850 |
| 2022-06-30 | $18.20 | $19.78 | $18.20 | $19.34 | $19.26 | 27,198,910 |
| 2022-06-29 | $18.95 | $19.12 | $18.08 | $18.16 | $18.08 | 23,612,130 |
| 2022-06-28 | $18.70 | $19.28 | $18.50 | $19.18 | $19.10 | 20,429,320 |
| 2022-06-27 | $18.75 | $18.82 | $18.14 | $18.64 | $18.56 | 17,385,670 |
| 2022-06-24 | $18.81 | $19.19 | $18.52 | $18.70 | $18.62 | 22,733,860 |
| 2022-06-23 | $18.06 | $18.83 | $18.03 | $18.71 | $18.63 | 21,413,110 |
| 2022-06-22 | $18.26 | $18.68 | $18.05 | $18.08 | $18.00 | 18,985,420 |
| 2022-06-21 | $18.35 | $18.58 | $17.88 | $18.27 | $18.19 | 19,066,220 |
| 2022-06-20 | $18.30 | $18.91 | $18.26 | $18.41 | $18.33 | 24,163,710 |
| 2022-06-17 | $18.49 | $18.66 | $18.04 | $18.39 | $18.31 | 36,708,430 |
| 2022-06-16 | $17.18 | $18.93 | $17.18 | $18.55 | $18.47 | 56,293,240 |
| 2022-06-15 | $17.40 | $17.92 | $17.21 | $17.21 | $17.13 | 18,062,040 |
| 2022-06-14 | $17.51 | $17.54 | $16.68 | $17.40 | $17.32 | 26,633,970 |
| 2022-06-13 | $17.72 | $17.80 | $17.37 | $17.68 | $17.60 | 18,159,440 |
| 2022-06-10 | $16.96 | $17.95 | $16.80 | $17.80 | $17.72 | 20,716,340 |
| 2022-06-09 | $17.30 | $17.53 | $16.88 | $17.10 | $17.03 | 15,536,780 |
| 2022-06-08 | $17.54 | $17.71 | $16.84 | $17.36 | $17.28 | 24,162,680 |
| 2022-06-07 | $17.68 | $17.87 | $17.30 | $17.50 | $17.42 | 21,672,350 |
| 2022-06-06 | $17.26 | $18.11 | $17.17 | $17.90 | $17.82 | 29,176,180 |
| 2022-06-02 | $17.10 | $17.34 | $16.90 | $17.17 | $17.09 | 17,916,670 |
| 2022-06-01 | $17.10 | $17.24 | $16.89 | $17.09 | $17.02 | 16,317,200 |
| 2022-05-31 | $16.84 | $17.37 | $16.73 | $17.30 | $17.22 | 29,781,810 |
| 2022-05-30 | $16.96 | $17.09 | $16.58 | $16.84 | $16.77 | 16,516,750 |
| 2022-05-27 | $16.75 | $17.22 | $16.73 | $16.87 | $16.80 | 24,263,930 |
| 2022-05-26 | $16.79 | $16.91 | $16.31 | $16.65 | $16.58 | 22,191,400 |
| 2022-05-25 | $16.20 | $17.13 | $16.20 | $16.99 | $16.92 | 32,452,870 |
| 2022-05-24 | $16.50 | $16.91 | $16.01 | $16.10 | $16.03 | 29,250,560 |
| 2022-05-23 | $16.27 | $16.76 | $16.19 | $16.56 | $16.49 | 19,228,380 |
| 2022-05-20 | $16.44 | $16.45 | $16.12 | $16.24 | $16.17 | 18,416,290 |
| 2022-05-19 | $15.60 | $16.46 | $15.57 | $16.44 | $16.37 | 27,141,070 |
| 2022-05-18 | $15.69 | $16.13 | $15.67 | $15.87 | $15.80 | 23,944,180 |
| 2022-05-17 | $15.00 | $15.90 | $14.95 | $15.79 | $15.72 | 31,170,550 |
| 2022-05-16 | $15.05 | $15.40 | $14.94 | $15.07 | $15.00 | 13,655,860 |
| 2022-05-13 | $14.90 | $15.13 | $14.83 | $14.94 | $14.94 | 13,187,810 |
| 2022-05-12 | $14.70 | $15.14 | $14.60 | $14.92 | $14.92 | 19,682,130 |
| 2022-05-11 | $14.09 | $15.25 | $14.07 | $14.69 | $14.69 | 34,353,530 |
| 2022-05-10 | $12.97 | $14.31 | $12.95 | $14.12 | $14.12 | 29,036,740 |
| 2022-05-09 | $13.03 | $13.52 | $13.03 | $13.32 | $13.32 | 12,015,180 |
| 2022-05-06 | $13.50 | $13.57 | $13.08 | $13.22 | $13.22 | 17,234,280 |
| 2022-05-05 | $13.63 | $13.96 | $13.50 | $13.83 | $13.83 | 16,720,760 |
| 2022-05-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-05-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-04-29 | $13.20 | $13.75 | $12.98 | $13.68 | $13.68 | 22,167,010 |
| 2022-04-28 | $13.50 | $13.50 | $12.79 | $13.03 | $13.03 | 22,592,710 |
| 2022-04-27 | $12.72 | $13.80 | $12.47 | $13.73 | $13.73 | 25,176,160 |
| 2022-04-26 | $12.98 | $13.61 | $12.62 | $13.00 | $13.00 | 21,069,950 |
| 2022-04-25 | $13.39 | $13.63 | $12.86 | $12.88 | $12.88 | 26,484,160 |
| 2022-04-22 | $14.37 | $15.04 | $13.86 | $13.93 | $13.93 | 30,275,190 |
| 2022-04-21 | $14.67 | $15.15 | $14.30 | $14.43 | $14.43 | 23,987,080 |
| 2022-04-20 | $14.75 | $15.15 | $14.60 | $14.80 | $14.80 | 19,045,340 |
| 2022-04-19 | $14.22 | $15.18 | $14.13 | $14.75 | $14.75 | 27,954,120 |
| 2022-04-18 | $14.00 | $14.50 | $13.66 | $14.13 | $14.13 | 22,402,050 |
| 2022-04-15 | $14.30 | $14.33 | $13.98 | $14.18 | $14.18 | 12,852,620 |
| 2022-04-14 | $14.17 | $14.68 | $14.10 | $14.50 | $14.50 | 17,325,790 |
| 2022-04-13 | $14.26 | $14.35 | $13.92 | $14.05 | $14.05 | 14,803,040 |
| 2022-04-12 | $14.26 | $14.35 | $13.81 | $14.33 | $14.33 | 15,727,030 |
| 2022-04-11 | $14.72 | $14.95 | $14.18 | $14.25 | $14.25 | 18,132,660 |
| 2022-04-08 | $14.59 | $15.05 | $14.37 | $14.90 | $14.90 | 28,615,290 |
| 2022-04-07 | $15.01 | $15.17 | $14.50 | $14.52 | $14.52 | 22,462,350 |
| 2022-04-06 | $15.62 | $15.62 | $14.98 | $15.20 | $15.20 | 31,616,250 |
| 2022-04-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-04-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-04-01 | $15.60 | $15.78 | $15.30 | $15.70 | $15.70 | 43,865,910 |
| 2022-03-31 | $14.96 | $15.82 | $14.93 | $15.74 | $15.74 | 89,194,280 |
| 2022-03-30 | $13.63 | $14.38 | $13.63 | $14.38 | $14.38 | 19,978,690 |
| 2022-03-29 | $13.34 | $13.49 | $13.03 | $13.07 | $13.07 | 7,415,770 |
| 2022-03-28 | $13.30 | $13.44 | $13.09 | $13.29 | $13.29 | 7,074,540 |
| 2022-03-25 | $13.74 | $13.78 | $13.42 | $13.43 | $13.43 | 7,957,990 |
| 2022-03-24 | $13.85 | $13.92 | $13.56 | $13.62 | $13.62 | 7,670,490 |
| 2022-03-23 | $13.89 | $14.03 | $13.78 | $13.96 | $13.96 | 8,189,750 |
| 2022-03-22 | $13.99 | $14.02 | $13.74 | $13.85 | $13.85 | 8,020,810 |
| 2022-03-21 | $14.10 | $14.10 | $13.78 | $14.02 | $14.02 | 10,819,970 |
| 2022-03-18 | $13.95 | $14.28 | $13.85 | $14.07 | $14.07 | 10,782,510 |
| 2022-03-17 | $13.67 | $14.44 | $13.59 | $14.02 | $14.02 | 26,454,220 |
| 2022-03-16 | $12.94 | $13.54 | $12.77 | $13.47 | $13.47 | 23,692,850 |
| 2022-03-15 | $12.88 | $13.35 | $12.68 | $12.72 | $12.72 | 21,102,150 |
| 2022-03-14 | $13.13 | $13.25 | $12.94 | $12.99 | $12.99 | 13,125,010 |
| 2022-03-10 | $14.65 | $14.71 | $14.15 | $14.19 | $14.19 | 15,230,620 |
| 2022-03-09 | $14.41 | $14.72 | $13.73 | $14.25 | $14.25 | 19,425,610 |
| 2022-03-08 | $14.47 | $14.86 | $14.03 | $14.37 | $14.37 | 17,478,650 |
| 2022-03-07 | $14.72 | $14.86 | $14.30 | $14.45 | $14.45 | 14,489,440 |
| 2022-03-04 | $14.96 | $15.16 | $14.70 | $14.82 | $14.82 | 11,837,170 |
| 2022-03-03 | $15.35 | $15.38 | $14.94 | $15.02 | $15.02 | 11,598,550 |
| 2022-03-02 | $15.32 | $15.36 | $15.10 | $15.25 | $15.25 | 10,446,440 |
| 2022-03-01 | $15.51 | $15.61 | $15.25 | $15.37 | $15.37 | 17,276,310 |
| 2022-02-28 | $15.32 | $15.70 | $15.26 | $15.49 | $15.49 | 21,460,920 |
| 2022-02-25 | $15.49 | $15.63 | $15.24 | $15.32 | $15.32 | 17,050,910 |
| 2022-02-24 | $15.51 | $15.67 | $15.00 | $15.24 | $15.24 | 24,393,530 |
| 2022-02-23 | $14.85 | $15.82 | $14.80 | $15.60 | $15.60 | 33,696,680 |
| 2022-02-22 | $14.69 | $14.89 | $14.50 | $14.77 | $14.77 | 10,648,190 |
| 2022-02-21 | $14.79 | $14.94 | $14.60 | $14.80 | $14.80 | 10,110,150 |
| 2022-02-18 | $14.66 | $14.92 | $14.59 | $14.79 | $14.79 | 11,315,950 |
| 2022-02-17 | $14.59 | $14.96 | $14.44 | $14.73 | $14.73 | 18,284,870 |
| 2022-02-16 | $14.50 | $14.65 | $14.30 | $14.57 | $14.57 | 12,344,900 |
| 2022-02-15 | $13.95 | $14.33 | $13.94 | $14.30 | $14.30 | 9,964,660 |
| 2022-02-14 | $13.86 | $14.09 | $13.74 | $13.98 | $13.98 | 7,659,040 |
| 2022-02-11 | $14.33 | $14.38 | $13.85 | $13.94 | $13.94 | 11,863,640 |
| 2022-02-10 | $14.58 | $14.65 | $14.30 | $14.38 | $14.38 | 9,045,080 |
| 2022-02-09 | $14.22 | $14.64 | $14.08 | $14.61 | $14.61 | 11,457,080 |
| 2022-02-08 | $14.19 | $14.27 | $13.81 | $14.27 | $14.27 | 9,843,880 |
| 2022-02-07 | $14.06 | $14.38 | $14.03 | $14.23 | $14.23 | 9,030,410 |
| 2022-02-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2022-02-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2022-02-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2022-02-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2022-01-28 | $14.22 | $14.28 | $13.56 | $13.91 | $13.91 | 12,928,830 |
| 2022-01-27 | $14.63 | $14.70 | $14.09 | $14.09 | $14.09 | 10,988,770 |
| 2022-01-26 | $14.16 | $14.68 | $14.12 | $14.64 | $14.64 | 11,551,620 |
| 2022-01-25 | $14.40 | $14.61 | $14.10 | $14.10 | $14.10 | 9,560,450 |
| 2022-01-24 | $14.30 | $14.63 | $14.15 | $14.51 | $14.51 | 7,326,660 |
| 2022-01-21 | $14.32 | $14.52 | $14.06 | $14.37 | $14.37 | 11,700,010 |
| 2022-01-20 | $14.94 | $15.26 | $14.28 | $14.34 | $14.34 | 16,028,840 |
| 2022-01-19 | $15.10 | $15.23 | $14.85 | $14.94 | $14.94 | 9,698,900 |
| 2022-01-18 | $15.17 | $15.46 | $15.10 | $15.23 | $15.23 | 10,765,550 |
| 2022-01-17 | $14.70 | $15.30 | $14.66 | $15.27 | $15.27 | 16,082,680 |
| 2022-01-14 | $14.69 | $14.90 | $14.58 | $14.61 | $14.61 | 10,589,700 |
| 2022-01-13 | $15.36 | $15.39 | $14.69 | $14.78 | $14.78 | 15,506,580 |
| 2022-01-12 | $15.28 | $15.49 | $15.26 | $15.39 | $15.39 | 11,773,020 |
| 2022-01-11 | $15.21 | $15.48 | $15.08 | $15.16 | $15.16 | 11,543,850 |
| 2022-01-10 | $15.04 | $15.35 | $14.92 | $15.23 | $15.23 | 11,346,940 |
| 2022-01-07 | $15.35 | $15.55 | $15.03 | $15.04 | $15.04 | 17,270,660 |
| 2022-01-06 | $15.15 | $15.60 | $15.14 | $15.46 | $15.46 | 18,647,320 |
| 2022-01-05 | $15.84 | $15.84 | $15.16 | $15.24 | $15.24 | 26,824,370 |
| 2022-01-04 | $16.38 | $16.45 | $15.46 | $15.84 | $15.84 | 45,740,660 |
| 2022-01-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2021-12-31 | $17.63 | $17.63 | $16.25 | $16.38 | $16.38 | 78,944,960 |
| 2021-12-30 | $15.90 | $17.49 | $15.88 | $17.49 | $17.49 | 60,494,320 |
| 2021-12-29 | $16.26 | $16.28 | $15.74 | $15.90 | $15.90 | 21,288,640 |
| 2021-12-28 | $16.33 | $16.54 | $15.98 | $16.26 | $16.26 | 19,126,810 |
| 2021-12-27 | $16.05 | $16.65 | $15.95 | $16.30 | $16.30 | 25,489,060 |
| 2021-12-24 | $16.25 | $16.27 | $15.71 | $16.05 | $16.05 | 24,420,270 |
| 2021-12-23 | $16.20 | $16.33 | $16.03 | $16.27 | $16.27 | 22,883,750 |
| 2021-12-22 | $15.60 | $16.37 | $15.41 | $16.25 | $16.25 | 36,207,280 |
| 2021-12-21 | $15.44 | $15.89 | $15.40 | $15.60 | $15.60 | 20,471,040 |
| 2021-12-20 | $15.65 | $15.86 | $15.20 | $15.45 | $15.45 | 22,050,980 |
| 2021-12-17 | $16.16 | $16.28 | $15.36 | $15.83 | $15.83 | 39,565,430 |
| 2021-12-16 | $16.01 | $16.37 | $15.93 | $16.33 | $16.33 | 27,959,330 |
| 2021-12-15 | $15.65 | $16.53 | $15.58 | $16.08 | $16.08 | 44,629,070 |
| 2021-12-14 | $15.79 | $15.85 | $15.55 | $15.65 | $15.65 | 18,340,170 |
| 2021-12-13 | $15.85 | $15.94 | $15.52 | $15.80 | $15.80 | 24,644,030 |
| 2021-12-07 | $16.12 | $16.37 | $15.33 | $15.64 | $15.64 | 38,382,610 |
| 2021-12-06 | $16.11 | $16.40 | $15.91 | $15.98 | $15.98 | 28,378,220 |
| 2021-12-03 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 28,920,770 |
| 2021-12-02 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 41,324,750 |
| 2021-12-01 | $16.04 | $16.67 | $15.91 | $16.45 | $16.45 | 43,443,640 |
| 2021-11-30 | $15.94 | $16.11 | $15.51 | $15.99 | $15.99 | 35,814,860 |
| 2021-11-29 | $15.60 | $16.18 | $15.50 | $15.90 | $15.90 | 38,736,570 |
| 2021-11-26 | $15.69 | $15.91 | $15.49 | $15.71 | $15.71 | 35,520,470 |
| 2021-11-25 | $15.40 | $16.00 | $15.18 | $15.79 | $15.79 | 50,263,810 |
| 2021-11-24 | $15.63 | $15.68 | $15.17 | $15.25 | $15.25 | 40,741,930 |
| 2021-11-23 | $14.72 | $15.58 | $14.69 | $15.17 | $15.17 | 46,775,940 |
| 2021-11-22 | $14.39 | $15.04 | $14.30 | $14.72 | $14.72 | 41,175,600 |
| 2021-11-19 | $13.67 | $14.42 | $13.67 | $14.40 | $14.40 | 35,237,280 |
| 2021-11-18 | $13.81 | $14.05 | $13.76 | $13.77 | $13.77 | 16,680,710 |
| 2021-11-17 | $13.51 | $13.94 | $13.51 | $13.85 | $13.85 | 16,027,360 |
| 2021-11-16 | $13.66 | $13.84 | $13.52 | $13.56 | $13.56 | 15,660,810 |
| 2021-11-15 | $13.70 | $13.79 | $13.57 | $13.71 | $13.71 | 15,064,090 |
| 2021-11-12 | $13.48 | $13.83 | $13.43 | $13.76 | $13.76 | 17,398,230 |
| 2021-11-11 | $13.18 | $13.72 | $13.15 | $13.56 | $13.56 | 21,343,420 |
| 2021-11-10 | $13.13 | $13.24 | $13.03 | $13.24 | $13.24 | 13,997,430 |
| 2021-11-09 | $12.80 | $13.18 | $12.80 | $13.13 | $13.13 | 13,847,850 |
| 2021-11-08 | $13.00 | $13.14 | $12.74 | $12.88 | $12.88 | 9,855,510 |
| 2021-11-05 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 13,446,840 |
| 2021-11-04 | $12.88 | $13.06 | $12.81 | $13.01 | $13.01 | 12,106,700 |
| 2021-11-03 | $12.76 | $12.91 | $12.66 | $12.83 | $12.83 | 8,940,700 |
| 2021-11-02 | $12.99 | $13.14 | $12.65 | $12.79 | $12.79 | 16,916,300 |
| 2021-11-01 | $12.69 | $13.02 | $12.63 | $12.93 | $12.93 | 15,197,680 |
| 2021-10-29 | $12.58 | $12.80 | $12.22 | $12.80 | $12.80 | 23,024,230 |
| 2021-10-28 | $13.50 | $13.50 | $12.55 | $12.67 | $12.67 | 33,172,300 |
| 2021-10-27 | $14.22 | $14.22 | $13.82 | $13.94 | $13.94 | 13,726,890 |
| 2021-10-26 | $13.65 | $14.22 | $13.64 | $14.22 | $14.22 | 22,093,250 |
| 2021-10-25 | $13.61 | $13.69 | $13.44 | $13.62 | $13.62 | 9,985,630 |
| 2021-10-22 | $13.51 | $13.85 | $13.48 | $13.63 | $13.63 | 13,581,930 |
| 2021-10-21 | $13.66 | $13.74 | $13.45 | $13.51 | $13.51 | 10,327,610 |
| 2021-10-20 | $13.65 | $13.77 | $13.51 | $13.61 | $13.61 | 10,551,460 |
| 2021-10-19 | $13.49 | $13.67 | $13.45 | $13.64 | $13.64 | 10,101,160 |
| 2021-10-18 | $13.41 | $13.56 | $13.25 | $13.55 | $13.55 | 11,110,080 |
| 2021-10-15 | $13.35 | $13.55 | $13.23 | $13.47 | $13.47 | 13,117,360 |
| 2021-10-14 | $13.10 | $13.37 | $13.05 | $13.32 | $13.32 | 8,752,400 |
| 2021-10-13 | $13.08 | $13.20 | $12.96 | $13.18 | $13.18 | 8,965,800 |
| 2021-10-12 | $13.40 | $13.40 | $12.89 | $13.06 | $13.06 | 9,115,050 |
| 2021-10-11 | $13.50 | $13.52 | $13.25 | $13.40 | $13.40 | 9,488,490 |
| 2021-09-30 | $12.98 | $13.29 | $12.96 | $13.12 | $13.12 | 14,587,870 |
| 2021-09-29 | $13.28 | $13.39 | $12.83 | $12.91 | $12.91 | 15,569,330 |
| 2021-09-28 | $13.58 | $13.72 | $13.37 | $13.40 | $13.40 | 11,449,150 |
| 2021-09-27 | $14.11 | $14.23 | $13.30 | $13.52 | $13.52 | 18,510,390 |
| 2021-09-24 | $14.50 | $14.82 | $14.00 | $14.06 | $14.06 | 16,491,560 |
| 2021-09-23 | $14.26 | $14.55 | $14.21 | $14.40 | $14.40 | 14,505,470 |
| 2021-09-22 | $13.75 | $14.45 | $13.70 | $14.31 | $14.31 | 16,565,910 |
| 2021-09-21 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2021-09-20 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2021-09-17 | $14.35 | $14.50 | $13.82 | $14.02 | $14.02 | 24,508,110 |
| 2021-09-16 | $15.17 | $15.36 | $14.43 | $14.43 | $14.43 | 33,393,310 |
| 2021-09-15 | $15.30 | $15.63 | $15.22 | $15.29 | $15.29 | 27,948,660 |
| 2021-09-14 | $15.09 | $15.59 | $15.02 | $15.32 | $15.32 | 39,823,640 |
| 2021-09-13 | $14.89 | $15.29 | $14.80 | $14.95 | $14.95 | 23,691,310 |
| 2021-09-09 | $14.70 | $14.99 | $14.50 | $14.66 | $14.66 | 25,862,010 |
| 2021-09-08 | $15.07 | $15.19 | $14.82 | $14.83 | $14.83 | 26,962,600 |
| 2021-09-07 | $14.99 | $15.21 | $14.86 | $15.13 | $15.13 | 22,825,890 |
| 2021-09-06 | $15.10 | $15.23 | $14.48 | $14.99 | $14.99 | 30,520,280 |
| 2021-09-03 | $15.30 | $15.65 | $15.00 | $15.16 | $15.16 | 26,178,080 |
| 2021-09-02 | $15.07 | $15.53 | $15.07 | $15.31 | $15.31 | 25,488,560 |
| 2021-09-01 | $16.21 | $16.25 | $14.81 | $15.23 | $15.23 | 44,636,330 |
| 2021-08-31 | $16.20 | $16.20 | $15.73 | $16.17 | $16.17 | 37,641,970 |
| 2021-08-30 | $16.06 | $16.51 | $16.00 | $16.33 | $16.33 | 40,576,670 |
| 2021-08-27 | $15.84 | $16.30 | $15.43 | $16.08 | $16.08 | 39,071,750 |
| 2021-08-26 | $16.08 | $16.46 | $15.87 | $15.90 | $15.90 | 42,443,390 |
| 2021-08-25 | $16.36 | $16.45 | $15.72 | $16.04 | $16.04 | 41,897,090 |
| 2021-08-24 | $16.46 | $16.64 | $16.11 | $16.24 | $16.24 | 63,192,200 |
| 2021-08-23 | $15.93 | $17.18 | $15.93 | $17.07 | $17.07 | 58,127,210 |
| 2021-08-20 | $15.09 | $16.10 | $14.77 | $15.89 | $15.89 | 49,914,170 |
| 2021-08-19 | $15.15 | $15.33 | $14.90 | $15.02 | $15.02 | 30,233,200 |
| 2021-08-18 | $15.88 | $16.08 | $14.72 | $15.15 | $15.15 | 55,021,740 |
| 2021-08-17 | $16.38 | $16.51 | $15.60 | $15.77 | $15.77 | 46,125,980 |
| 2021-08-16 | $16.41 | $16.65 | $16.12 | $16.51 | $16.51 | 33,467,380 |
| 2021-08-13 | $16.82 | $17.02 | $16.31 | $16.45 | $16.45 | 47,196,130 |
| 2021-08-12 | $16.68 | $17.13 | $16.55 | $16.99 | $16.99 | 50,997,190 |
| 2021-08-11 | $16.77 | $16.96 | $16.51 | $16.71 | $16.71 | 38,957,360 |
| 2021-08-10 | $16.28 | $16.86 | $16.22 | $16.80 | $16.80 | 54,942,770 |
| 2021-08-09 | $16.18 | $16.35 | $15.87 | $16.30 | $16.30 | 40,967,340 |
| 2021-08-06 | $15.99 | $16.68 | $15.86 | $16.47 | $16.47 | 55,934,620 |
| 2021-08-05 | $16.11 | $16.20 | $15.75 | $15.85 | $15.85 | 33,461,320 |
| 2021-08-04 | $15.46 | $16.28 | $15.42 | $16.28 | $16.28 | 49,073,030 |
| 2021-08-03 | $16.22 | $16.49 | $15.38 | $15.60 | $15.60 | 62,442,710 |
| 2021-08-02 | $16.70 | $16.88 | $16.18 | $16.49 | $16.49 | 68,255,910 |
| 2021-07-30 | $16.55 | $16.96 | $16.13 | $16.57 | $16.57 | 91,725,030 |
| 2021-07-29 | $14.89 | $16.03 | $14.80 | $16.03 | $16.03 | 50,439,250 |
| 2021-07-28 | $15.30 | $15.56 | $14.40 | $14.57 | $14.57 | 54,914,410 |
| 2021-07-27 | $15.40 | $16.44 | $15.38 | $15.60 | $15.60 | 71,005,530 |
| 2021-07-26 | $15.85 | $16.06 | $14.90 | $15.47 | $15.47 | 46,838,460 |
| 2021-07-23 | $15.74 | $16.25 | $15.53 | $15.77 | $15.77 | 51,728,910 |
| 2021-07-22 | $15.50 | $16.00 | $15.38 | $15.84 | $15.84 | 52,019,400 |
| 2021-07-21 | $15.49 | $15.76 | $15.25 | $15.49 | $15.49 | 54,052,740 |
| 2021-07-20 | $14.57 | $15.75 | $14.50 | $15.60 | $15.60 | 59,404,160 |
| 2021-07-19 | $14.60 | $15.42 | $14.50 | $14.87 | $14.87 | 43,570,430 |
| 2021-07-16 | $14.52 | $15.22 | $14.48 | $14.70 | $14.70 | 42,697,000 |
| 2021-07-15 | $14.46 | $14.84 | $14.06 | $14.69 | $14.69 | 32,602,790 |
| 2021-07-14 | $14.87 | $14.87 | $14.40 | $14.52 | $14.52 | 28,369,100 |
| 2021-07-13 | $15.03 | $15.03 | $14.63 | $14.85 | $14.85 | 33,815,050 |
| 2021-07-12 | $15.19 | $15.38 | $14.88 | $15.10 | $15.10 | 41,212,380 |
| 2021-07-08 | $14.80 | $15.08 | $14.71 | $14.88 | $14.88 | 49,924,800 |
| 2021-07-07 | $13.88 | $15.00 | $13.73 | $14.86 | $14.86 | 61,894,580 |
| 2021-07-06 | $14.21 | $14.26 | $13.73 | $14.06 | $14.06 | 38,738,450 |
| 2021-07-05 | $14.29 | $14.44 | $13.99 | $14.37 | $14.37 | 43,263,260 |
| 2021-07-01 | $14.24 | $14.38 | $13.50 | $13.50 | $13.50 | 32,160,770 |
| 2021-06-30 | $13.92 | $14.39 | $13.91 | $14.30 | $14.30 | 36,035,110 |
| 2021-06-29 | $14.03 | $14.07 | $13.74 | $13.93 | $13.93 | 26,855,750 |
| 2021-06-28 | $14.22 | $14.51 | $14.06 | $14.14 | $14.14 | 36,156,040 |
| 2021-06-25 | $13.90 | $14.33 | $13.77 | $14.28 | $14.28 | 45,531,500 |
| 2021-06-24 | $14.00 | $14.60 | $13.95 | $14.06 | $14.06 | 48,821,400 |
| 2021-06-23 | $13.99 | $14.63 | $13.95 | $14.05 | $13.93 | 47,246,040 |
| 2021-06-22 | $13.81 | $13.88 | $13.55 | $13.84 | $13.72 | 27,817,450 |
| 2021-06-21 | $13.81 | $14.02 | $13.61 | $13.87 | $13.75 | 37,850,520 |
| 2021-06-18 | $13.30 | $13.88 | $13.26 | $13.75 | $13.63 | 44,047,990 |
| 2021-06-17 | $12.70 | $13.51 | $12.68 | $13.41 | $13.30 | 34,650,870 |
| 2021-06-16 | $12.98 | $13.25 | $12.72 | $12.79 | $12.68 | 19,859,750 |
| 2021-06-15 | $12.96 | $13.09 | $12.82 | $13.05 | $12.94 | 17,318,840 |
| 2021-06-14 | $12.96 | $12.96 | $12.96 | $12.96 | $12.85 | 0 |
| 2021-06-11 | $13.45 | $13.55 | $12.90 | $12.96 | $12.85 | 30,019,710 |
| 2021-06-10 | $13.31 | $13.64 | $13.22 | $13.58 | $13.47 | 26,319,780 |
| 2021-06-09 | $13.28 | $13.55 | $13.17 | $13.31 | $13.20 | 20,545,020 |
| 2021-06-08 | $13.70 | $13.74 | $13.12 | $13.28 | $13.17 | 34,152,740 |
| 2021-06-07 | $13.31 | $14.18 | $13.29 | $13.69 | $13.57 | 50,294,090 |
| 2021-06-04 | $13.05 | $13.33 | $12.90 | $13.17 | $13.06 | 25,185,860 |
| 2021-06-03 | $13.26 | $13.40 | $13.04 | $13.05 | $12.94 | 34,612,530 |
| 2021-06-02 | $13.60 | $13.70 | $13.20 | $13.48 | $13.37 | 41,037,140 |
| 2021-06-01 | $13.40 | $13.48 | $13.13 | $13.29 | $13.18 | 43,104,560 |
| 2021-05-31 | $12.47 | $13.50 | $12.43 | $13.50 | $13.39 | 70,101,850 |
| 2021-05-28 | $12.76 | $12.97 | $12.25 | $12.27 | $12.17 | 29,175,140 |
| 2021-05-27 | $12.01 | $12.45 | $11.96 | $12.35 | $12.25 | 23,134,290 |
| 2021-05-26 | $12.06 | $12.17 | $11.97 | $12.04 | $11.94 | 12,493,830 |
| 2021-05-25 | $12.02 | $12.10 | $11.90 | $12.08 | $11.98 | 12,319,860 |
| 2021-05-24 | $11.84 | $12.00 | $11.78 | $11.98 | $11.88 | 10,784,310 |
| 2021-05-21 | $12.02 | $12.35 | $11.91 | $11.92 | $11.82 | 13,874,120 |
| 2021-05-20 | $12.49 | $12.55 | $12.00 | $12.07 | $11.97 | 22,329,940 |
| 2021-05-19 | $12.20 | $12.52 | $12.08 | $12.43 | $12.32 | 24,960,600 |
| 2021-05-18 | $11.94 | $12.35 | $11.85 | $12.32 | $12.22 | 20,325,280 |
| 2021-05-17 | $11.81 | $12.05 | $11.76 | $11.93 | $11.83 | 14,397,540 |
| 2021-05-14 | $11.73 | $11.81 | $11.60 | $11.77 | $11.67 | 9,303,610 |
| 2021-05-13 | $11.80 | $11.88 | $11.63 | $11.65 | $11.55 | 11,366,660 |
| 2021-05-12 | $11.80 | $11.92 | $11.75 | $11.92 | $11.82 | 10,203,200 |
| 2021-05-11 | $11.92 | $11.96 | $11.69 | $11.85 | $11.75 | 11,832,750 |
| 2021-05-10 | $11.91 | $12.06 | $11.70 | $12.06 | $11.96 | 15,222,190 |
| 2021-05-07 | $11.99 | $12.07 | $11.81 | $11.85 | $11.75 | 14,967,590 |
| 2021-05-06 | $11.64 | $11.95 | $11.60 | $11.95 | $11.85 | 14,105,780 |
| 2021-05-05 | $11.64 | $11.64 | $11.64 | $11.64 | $11.54 | 0 |
| 2021-05-04 | $11.64 | $11.64 | $11.64 | $11.64 | $11.54 | 0 |
| 2021-04-30 | $11.70 | $11.72 | $11.57 | $11.64 | $11.54 | 8,583,930 |
| 2021-04-29 | $11.63 | $11.82 | $11.56 | $11.77 | $11.67 | 13,162,540 |
| 2021-04-28 | $11.70 | $11.76 | $11.50 | $11.59 | $11.49 | 11,911,850 |
| 2021-04-27 | $11.47 | $11.53 | $11.28 | $11.37 | $11.27 | 6,013,430 |
| 2021-04-26 | $11.39 | $11.64 | $11.34 | $11.48 | $11.38 | 8,613,920 |
| 2021-04-23 | $11.50 | $11.50 | $11.30 | $11.37 | $11.27 | 6,041,110 |
| 2021-04-22 | $11.47 | $11.61 | $11.44 | $11.48 | $11.38 | 5,982,300 |
| 2021-04-21 | $11.46 | $11.50 | $11.35 | $11.41 | $11.31 | 5,641,750 |
| 2021-04-20 | $11.57 | $11.70 | $11.50 | $11.52 | $11.42 | 8,680,730 |
| 2021-04-19 | $11.45 | $11.66 | $11.38 | $11.64 | $11.54 | 9,837,470 |
| 2021-04-16 | $11.42 | $11.50 | $11.33 | $11.43 | $11.33 | 7,700,630 |
| 2021-04-15 | $11.34 | $11.43 | $11.21 | $11.43 | $11.33 | 6,945,220 |
| 2021-04-14 | $11.28 | $11.37 | $11.20 | $11.35 | $11.25 | 5,726,050 |
| 2021-04-13 | $11.36 | $11.42 | $11.21 | $11.23 | $11.13 | 7,028,580 |
| 2021-04-12 | $11.81 | $11.82 | $11.33 | $11.36 | $11.26 | 10,510,380 |
| 2021-04-09 | $11.81 | $11.89 | $11.73 | $11.81 | $11.71 | 7,176,070 |
| 2021-04-08 | $11.86 | $11.92 | $11.76 | $11.78 | $11.68 | 9,277,830 |
| 2021-04-07 | $11.84 | $11.91 | $11.72 | $11.89 | $11.79 | 8,902,340 |
| 2021-04-06 | $12.05 | $12.10 | $11.74 | $11.84 | $11.74 | 13,182,410 |
| 2021-04-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.84 | 0 |
| 2021-04-02 | $11.50 | $11.98 | $11.50 | $11.94 | $11.84 | 21,869,130 |
| 2021-04-01 | $11.42 | $11.50 | $11.33 | $11.44 | $11.34 | 7,331,100 |
| 2021-03-31 | $11.50 | $11.51 | $11.28 | $11.33 | $11.23 | 7,274,990 |
| 2021-03-30 | $11.48 | $11.59 | $11.22 | $11.57 | $11.47 | 10,601,010 |
| 2021-03-29 | $11.68 | $11.70 | $11.49 | $11.52 | $11.42 | 8,598,380 |
| 2021-03-26 | $11.57 | $11.70 | $11.45 | $11.65 | $11.55 | 8,332,350 |
| 2021-03-25 | $11.44 | $11.65 | $11.42 | $11.48 | $11.38 | 7,016,970 |
| 2021-03-24 | $11.40 | $11.62 | $11.36 | $11.46 | $11.36 | 8,416,910 |
| 2021-03-23 | $11.63 | $11.75 | $11.42 | $11.47 | $11.37 | 11,813,630 |
| 2021-03-22 | $11.51 | $11.65 | $11.37 | $11.63 | $11.53 | 8,857,440 |
| 2021-03-19 | $11.44 | $11.62 | $11.38 | $11.48 | $11.38 | 10,434,280 |
| 2021-03-18 | $11.89 | $11.93 | $11.48 | $11.51 | $11.41 | 17,491,280 |
| 2021-03-17 | $11.97 | $12.01 | $11.77 | $11.86 | $11.76 | 10,918,210 |
| 2021-03-16 | $12.16 | $12.22 | $11.82 | $11.94 | $11.84 | 10,432,550 |
| 2021-03-15 | $12.12 | $12.38 | $11.98 | $12.10 | $12.00 | 13,159,500 |
| 2021-03-12 | $12.26 | $12.40 | $12.12 | $12.19 | $12.09 | 12,192,180 |
| 2021-03-11 | $11.80 | $12.24 | $11.71 | $12.20 | $12.10 | 13,820,870 |
| 2021-03-10 | $12.01 | $12.05 | $11.63 | $11.72 | $11.62 | 11,193,090 |
| 2021-03-09 | $12.46 | $12.53 | $11.78 | $11.88 | $11.78 | 16,534,480 |
| 2021-03-08 | $12.85 | $13.11 | $12.53 | $12.53 | $12.42 | 16,886,490 |
| 2021-03-05 | $12.81 | $12.98 | $12.57 | $12.71 | $12.60 | 21,390,590 |
| 2021-03-04 | $13.00 | $13.55 | $12.95 | $13.10 | $12.99 | 33,552,190 |
| 2021-03-03 | $12.83 | $13.17 | $12.70 | $13.11 | $13.00 | 23,400,660 |
| 2021-03-02 | $12.87 | $13.05 | $12.65 | $12.84 | $12.73 | 19,211,900 |
| 2021-03-01 | $12.24 | $12.95 | $12.23 | $12.85 | $12.74 | 21,050,350 |
| 2021-02-26 | $12.05 | $12.45 | $12.05 | $12.24 | $12.14 | 11,125,870 |
| 2021-02-25 | $12.61 | $12.75 | $12.17 | $12.26 | $12.16 | 13,905,520 |
| 2021-02-24 | $12.72 | $12.82 | $12.45 | $12.53 | $12.42 | 14,964,660 |
| 2021-02-23 | $12.51 | $12.83 | $12.40 | $12.72 | $12.61 | 17,225,540 |
| 2021-02-22 | $12.50 | $13.08 | $12.40 | $12.62 | $12.51 | 28,666,410 |
| 2021-02-19 | $11.82 | $12.25 | $11.80 | $12.23 | $12.13 | 14,249,560 |
| 2021-02-18 | $11.72 | $12.27 | $11.59 | $11.86 | $11.76 | 17,621,280 |
| 2021-02-17 | $11.33 | $11.33 | $11.33 | $11.33 | $11.23 | 0 |
| 2021-02-16 | $11.33 | $11.33 | $11.33 | $11.33 | $11.23 | 0 |
| 2021-02-15 | $11.33 | $11.33 | $11.33 | $11.33 | $11.23 | 0 |
| 2021-02-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.23 | 0 |
| 2021-02-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.23 | 0 |
| 2021-02-10 | $11.39 | $11.44 | $11.22 | $11.33 | $11.23 | 8,409,940 |
| 2021-02-09 | $11.08 | $11.40 | $11.02 | $11.31 | $11.21 | 8,507,060 |
| 2021-02-08 | $10.90 | $11.10 | $10.77 | $11.00 | $10.91 | 6,904,840 |
| 2021-02-05 | $11.30 | $11.44 | $10.82 | $10.87 | $10.78 | 10,624,690 |
| 2021-02-04 | $11.65 | $11.73 | $11.01 | $11.30 | $11.20 | 14,902,510 |
| 2021-02-03 | $12.03 | $12.19 | $11.69 | $11.73 | $11.63 | 12,091,150 |
| 2021-02-02 | $11.98 | $12.11 | $11.74 | $12.10 | $12.00 | 9,984,540 |
| 2021-02-01 | $11.90 | $12.10 | $11.73 | $11.99 | $11.89 | 9,213,120 |
| 2021-01-29 | $12.67 | $12.75 | $11.73 | $11.90 | $11.80 | 19,655,260 |
| 2021-01-28 | $12.61 | $12.84 | $12.56 | $12.58 | $12.47 | 9,484,400 |
| 2021-01-27 | $13.05 | $13.10 | $12.59 | $12.80 | $12.69 | 14,029,210 |
| 2021-01-26 | $12.96 | $13.24 | $12.70 | $13.11 | $13.00 | 18,077,270 |
| 2021-01-25 | $13.46 | $13.46 | $12.90 | $12.94 | $12.83 | 25,289,070 |
| 2021-01-22 | $13.94 | $13.94 | $13.43 | $13.61 | $13.49 | 30,106,870 |
| 2021-01-21 | $13.54 | $14.33 | $13.49 | $14.00 | $13.88 | 43,693,820 |
| 2021-01-20 | $13.41 | $13.78 | $13.30 | $13.74 | $13.62 | 23,265,200 |
| 2021-01-19 | $13.44 | $13.58 | $13.30 | $13.36 | $13.25 | 15,380,390 |
| 2021-01-18 | $13.30 | $13.65 | $13.21 | $13.43 | $13.32 | 22,359,280 |
| 2021-01-15 | $13.38 | $13.45 | $12.95 | $13.05 | $12.94 | 16,169,660 |
| 2021-01-14 | $13.15 | $13.43 | $12.90 | $13.25 | $13.14 | 21,106,780 |
| 2021-01-13 | $12.96 | $13.23 | $12.84 | $13.16 | $13.05 | 16,735,030 |
| 2021-01-12 | $12.82 | $12.98 | $12.73 | $12.92 | $12.81 | 12,520,560 |
| 2021-01-11 | $12.91 | $13.29 | $12.80 | $12.91 | $12.80 | 15,917,920 |
| 2021-01-08 | $12.79 | $13.06 | $12.56 | $12.96 | $12.85 | 14,104,710 |
| 2021-01-07 | $13.25 | $13.34 | $12.65 | $12.78 | $12.67 | 21,081,020 |
| 2021-01-06 | $13.65 | $13.68 | $13.10 | $13.20 | $13.09 | 17,972,780 |
| 2021-01-05 | $13.44 | $13.67 | $13.35 | $13.62 | $13.50 | 15,083,190 |
| 2021-01-04 | $13.35 | $13.56 | $13.26 | $13.50 | $13.39 | 14,693,740 |
| 2021-01-01 | $13.36 | $13.36 | $13.36 | $13.36 | $13.25 | 0 |
| 2020-12-31 | $13.16 | $13.42 | $13.12 | $13.36 | $13.25 | 10,290,650 |
| 2020-12-30 | $12.99 | $13.28 | $12.97 | $13.11 | $13.00 | 10,319,830 |
| 2020-12-29 | $13.07 | $13.37 | $12.99 | $13.05 | $12.94 | 11,281,650 |
| 2020-12-28 | $13.80 | $13.87 | $12.95 | $13.07 | $12.96 | 23,960,350 |
| 2020-12-25 | $13.78 | $13.89 | $13.52 | $13.80 | $13.68 | 11,382,280 |
| 2020-12-24 | $14.16 | $14.20 | $13.77 | $13.83 | $13.71 | 11,894,310 |
| 2020-12-23 | $13.65 | $14.15 | $13.64 | $14.12 | $14.00 | 15,954,170 |
| 2020-12-22 | $14.13 | $14.20 | $13.57 | $13.65 | $13.53 | 15,200,470 |
| 2020-12-21 | $13.81 | $14.22 | $13.79 | $14.20 | $14.08 | 14,386,000 |
| 2020-12-18 | $14.00 | $14.17 | $13.78 | $13.95 | $13.83 | 13,317,560 |
| 2020-12-17 | $13.40 | $13.80 | $13.25 | $13.80 | $13.68 | 15,589,550 |
| 2020-12-16 | $14.10 | $14.13 | $13.41 | $13.51 | $13.40 | 17,267,220 |
| 2020-12-15 | $14.01 | $14.14 | $13.95 | $14.09 | $13.97 | 7,890,060 |
| 2020-12-14 | $14.30 | $14.42 | $13.88 | $14.05 | $13.93 | 15,493,140 |
| 2020-12-11 | $14.22 | $14.38 | $14.09 | $14.30 | $14.18 | 14,406,530 |
| 2020-12-10 | $14.00 | $14.30 | $13.92 | $14.22 | $14.10 | 12,376,450 |
| 2020-12-09 | $14.59 | $14.66 | $14.00 | $14.04 | $13.92 | 20,372,650 |
| 2020-12-08 | $14.65 | $14.74 | $14.51 | $14.59 | $14.47 | 14,900,080 |
| 2020-12-07 | $14.82 | $15.14 | $14.73 | $14.78 | $14.65 | 22,025,110 |
| 2020-12-04 | $14.45 | $14.75 | $14.43 | $14.67 | $14.55 | 15,766,840 |
| 2020-12-03 | $14.96 | $15.04 | $14.49 | $14.52 | $14.40 | 32,086,170 |
| 2020-12-02 | $15.06 | $15.34 | $14.90 | $15.08 | $14.95 | 26,261,030 |
| 2020-12-01 | $15.18 | $15.25 | $14.78 | $15.12 | $14.99 | 32,857,730 |
| 2020-11-30 | $15.35 | $15.76 | $15.05 | $15.35 | $15.22 | 35,018,270 |
| 2020-11-27 | $15.64 | $15.74 | $15.06 | $15.35 | $15.22 | 43,089,000 |
| 2020-11-26 | $14.90 | $16.12 | $14.88 | $15.60 | $15.47 | 61,364,050 |
| 2020-11-25 | $15.38 | $15.50 | $14.90 | $14.90 | $14.77 | 31,153,210 |
| 2020-11-24 | $14.94 | $15.48 | $14.91 | $15.39 | $15.26 | 35,957,470 |
| 2020-11-23 | $15.08 | $15.09 | $14.70 | $14.91 | $14.78 | 25,456,840 |
| 2020-11-20 | $14.85 | $15.18 | $14.80 | $15.16 | $15.03 | 22,475,140 |
| 2020-11-19 | $15.00 | $15.02 | $14.70 | $14.86 | $14.73 | 20,186,320 |
| 2020-11-18 | $15.14 | $15.32 | $14.88 | $15.07 | $14.94 | 24,278,260 |
| 2020-11-17 | $15.45 | $15.53 | $14.93 | $15.18 | $15.05 | 34,118,780 |
| 2020-11-16 | $15.39 | $15.77 | $15.10 | $15.60 | $15.47 | 44,929,360 |
| 2020-11-13 | $14.79 | $15.52 | $14.68 | $15.39 | $15.26 | 46,224,630 |
| 2020-11-12 | $14.70 | $15.07 | $14.57 | $14.93 | $14.80 | 21,883,790 |
| 2020-11-11 | $15.01 | $15.16 | $14.60 | $14.61 | $14.49 | 24,223,660 |
| 2020-11-10 | $15.10 | $15.41 | $14.87 | $15.20 | $15.07 | 35,890,370 |
| 2020-11-09 | $14.65 | $15.24 | $14.64 | $15.12 | $14.99 | 35,564,370 |
| 2020-11-06 | $14.50 | $14.71 | $14.43 | $14.59 | $14.47 | 19,588,000 |
| 2020-11-05 | $14.56 | $14.64 | $14.33 | $14.55 | $14.43 | 19,672,620 |
| 2020-11-04 | $14.30 | $14.53 | $14.21 | $14.49 | $14.37 | 17,175,400 |
| 2020-11-03 | $13.99 | $14.47 | $13.97 | $14.36 | $14.24 | 17,978,530 |
| 2020-11-02 | $13.70 | $14.08 | $13.51 | $14.00 | $13.88 | 15,369,890 |
| 2020-10-30 | $13.88 | $14.27 | $13.75 | $13.76 | $13.64 | 18,861,950 |
| 2020-10-29 | $13.90 | $13.98 | $13.70 | $13.80 | $13.68 | 13,910,740 |
| 2020-10-28 | $14.27 | $14.32 | $13.77 | $14.08 | $13.96 | 16,866,570 |
| 2020-10-27 | $14.12 | $14.31 | $14.06 | $14.25 | $14.13 | 12,207,940 |
| 2020-10-26 | $14.48 | $14.48 | $14.04 | $14.17 | $14.05 | 18,958,150 |
| 2020-10-23 | $14.64 | $14.87 | $14.49 | $14.61 | $14.49 | 19,028,580 |
| 2020-10-22 | $14.33 | $14.93 | $14.30 | $14.76 | $14.64 | 30,072,350 |
| 2020-10-21 | $14.55 | $14.60 | $14.25 | $14.34 | $14.22 | 17,534,010 |
| 2020-10-20 | $14.26 | $14.66 | $14.16 | $14.63 | $14.51 | 29,852,760 |
| 2020-10-19 | $14.09 | $14.30 | $13.96 | $14.09 | $13.97 | 11,789,030 |
| 2020-10-16 | $14.06 | $14.39 | $13.90 | $14.18 | $14.06 | 17,131,810 |
| 2020-10-15 | $14.18 | $14.40 | $13.98 | $14.05 | $13.93 | 10,856,020 |
| 2020-10-14 | $14.28 | $14.37 | $14.10 | $14.18 | $14.06 | 12,793,850 |
| 2020-10-13 | $14.15 | $14.46 | $14.02 | $14.33 | $14.21 | 15,934,130 |
| 2020-10-12 | $13.69 | $14.18 | $13.69 | $14.16 | $14.04 | 17,341,770 |
| 2020-10-09 | $13.55 | $13.77 | $13.42 | $13.68 | $13.56 | 10,728,600 |
| 2020-10-08 | $13.29 | $13.29 | $13.29 | $13.29 | $13.18 | 0 |
| 2020-10-07 | $13.29 | $13.29 | $13.29 | $13.29 | $13.18 | 0 |
| 2020-10-06 | $13.29 | $13.29 | $13.29 | $13.29 | $13.18 | 0 |
| 2020-10-05 | $13.29 | $13.29 | $13.29 | $13.29 | $13.18 | 0 |
| 2020-10-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.18 | 0 |
| 2020-10-01 | $13.29 | $13.29 | $13.29 | $13.29 | $13.18 | 0 |
| 2020-09-30 | $13.23 | $13.39 | $13.20 | $13.29 | $13.18 | 6,877,470 |
| 2020-09-29 | $13.16 | $13.39 | $13.12 | $13.23 | $13.12 | 8,883,760 |
| 2020-09-28 | $13.35 | $13.42 | $13.07 | $13.07 | $12.96 | 7,706,830 |
| 2020-09-25 | $13.50 | $13.61 | $13.20 | $13.35 | $13.24 | 10,331,100 |
| 2020-09-24 | $13.88 | $13.92 | $13.48 | $13.50 | $13.39 | 13,463,240 |
| 2020-09-23 | $13.77 | $14.15 | $13.74 | $13.93 | $13.81 | 15,061,700 |
| 2020-09-22 | $13.84 | $13.94 | $13.58 | $13.66 | $13.54 | 11,054,300 |
| 2020-09-21 | $14.01 | $14.18 | $13.94 | $14.00 | $13.88 | 11,632,680 |
| 2020-09-18 | $13.75 | $14.05 | $13.71 | $14.01 | $13.89 | 13,368,560 |
| 2020-09-17 | $13.60 | $13.97 | $13.54 | $13.80 | $13.68 | 12,581,020 |
| 2020-09-16 | $13.72 | $13.87 | $13.55 | $13.65 | $13.53 | 9,621,330 |
| 2020-09-15 | $13.80 | $13.90 | $13.52 | $13.77 | $13.65 | 14,548,210 |
| 2020-09-14 | $13.66 | $14.04 | $13.59 | $13.89 | $13.77 | 16,189,480 |
| 2020-09-11 | $13.42 | $13.61 | $13.20 | $13.56 | $13.45 | 17,898,010 |
| 2020-09-10 | $14.86 | $14.95 | $13.30 | $13.42 | $13.31 | 38,410,880 |
| 2020-09-09 | $15.20 | $15.34 | $14.70 | $14.73 | $14.61 | 35,077,060 |
| 2020-09-08 | $14.95 | $15.50 | $14.78 | $15.49 | $15.36 | 35,671,010 |
| 2020-09-07 | $15.18 | $15.68 | $14.98 | $15.12 | $14.99 | 42,515,700 |
| 2020-09-04 | $14.42 | $15.15 | $14.30 | $15.00 | $14.87 | 28,425,830 |
| 2020-09-03 | $14.99 | $14.99 | $14.55 | $14.59 | $14.47 | 16,949,210 |
| 2020-09-02 | $14.94 | $15.09 | $14.82 | $14.98 | $14.85 | 20,896,320 |
| 2020-09-01 | $14.78 | $14.88 | $14.62 | $14.81 | $14.68 | 12,342,370 |
| 2020-08-31 | $15.00 | $15.06 | $14.75 | $14.78 | $14.65 | 19,239,970 |
| 2020-08-28 | $14.55 | $14.95 | $14.53 | $14.90 | $14.77 | 20,509,170 |
| 2020-08-27 | $14.30 | $14.65 | $14.25 | $14.56 | $14.44 | 14,427,360 |
| 2020-08-26 | $14.79 | $14.81 | $14.23 | $14.30 | $14.18 | 20,233,820 |
| 2020-08-25 | $14.91 | $15.08 | $14.57 | $14.83 | $14.70 | 29,277,330 |
| 2020-08-24 | $14.38 | $14.45 | $14.07 | $14.37 | $14.25 | 11,499,700 |
| 2020-08-21 | $14.41 | $14.59 | $14.17 | $14.29 | $14.17 | 12,329,710 |
| 2020-08-20 | $14.30 | $14.56 | $14.16 | $14.39 | $14.27 | 11,739,900 |
| 2020-08-19 | $14.80 | $14.94 | $14.39 | $14.43 | $14.31 | 18,676,930 |
| 2020-08-18 | $14.98 | $15.07 | $14.74 | $14.82 | $14.69 | 16,403,630 |
| 2020-08-17 | $14.71 | $14.96 | $14.56 | $14.91 | $14.78 | 17,104,020 |
| 2020-08-14 | $14.43 | $14.64 | $14.31 | $14.62 | $14.50 | 13,706,290 |
| 2020-08-13 | $14.50 | $14.58 | $14.36 | $14.38 | $14.26 | 14,130,330 |
| 2020-08-12 | $14.65 | $14.81 | $14.10 | $14.50 | $14.38 | 23,047,320 |
| 2020-08-11 | $15.47 | $15.54 | $14.65 | $14.72 | $14.60 | 33,144,010 |
| 2020-08-10 | $15.48 | $15.80 | $15.31 | $15.47 | $15.34 | 28,029,260 |
| 2020-08-07 | $15.74 | $15.78 | $15.20 | $15.55 | $15.42 | 36,052,730 |
| 2020-08-06 | $15.30 | $16.16 | $15.08 | $15.88 | $15.75 | 56,451,830 |
| 2020-08-05 | $15.61 | $15.70 | $15.16 | $15.29 | $15.16 | 34,939,400 |
| 2020-08-04 | $15.39 | $15.42 | $14.97 | $15.02 | $14.89 | 25,913,020 |
| 2020-08-03 | $15.05 | $15.41 | $14.85 | $15.33 | $15.20 | 29,793,260 |
| 2020-07-31 | $14.49 | $14.91 | $14.49 | $14.85 | $14.72 | 21,878,410 |
| 2020-07-30 | $14.78 | $14.91 | $14.52 | $14.57 | $14.45 | 19,961,900 |
| 2020-07-29 | $14.19 | $14.82 | $14.11 | $14.78 | $14.65 | 25,324,560 |
| 2020-07-28 | $14.41 | $14.62 | $14.20 | $14.32 | $14.20 | 18,633,990 |
| 2020-07-27 | $14.12 | $14.38 | $13.93 | $14.19 | $14.07 | 19,023,000 |
| 2020-07-24 | $15.00 | $15.09 | $13.93 | $14.12 | $14.00 | 40,795,970 |
| 2020-07-23 | $14.91 | $15.47 | $14.81 | $15.28 | $15.15 | 35,320,530 |
| 2020-07-22 | $15.18 | $15.55 | $15.00 | $15.08 | $14.95 | 31,988,900 |
| 2020-07-21 | $15.04 | $15.30 | $14.82 | $14.97 | $14.84 | 24,929,270 |
| 2020-07-20 | $14.72 | $15.17 | $14.52 | $15.16 | $15.03 | 29,660,840 |
| 2020-07-17 | $14.72 | $14.97 | $14.34 | $14.53 | $14.41 | 29,140,920 |
| 2020-07-16 | $15.68 | $16.01 | $14.57 | $14.76 | $14.64 | 46,112,260 |
| 2020-07-15 | $16.69 | $16.80 | $15.60 | $15.60 | $15.47 | 52,530,730 |
| 2020-07-14 | $17.10 | $17.26 | $15.90 | $16.52 | $16.38 | 73,119,750 |
| 2020-07-13 | $16.16 | $17.68 | $16.08 | $17.41 | $17.26 | 77,191,650 |
| 2020-07-10 | $15.90 | $16.74 | $15.78 | $16.28 | $16.14 | 77,893,730 |
| 2020-07-09 | $15.90 | $16.24 | $15.80 | $16.05 | $15.91 | 64,708,720 |
| 2020-07-08 | $15.64 | $16.09 | $15.28 | $16.03 | $15.89 | 69,829,190 |
| 2020-07-07 | $15.75 | $16.40 | $15.34 | $15.75 | $15.62 | 92,612,540 |
| 2020-07-06 | $14.55 | $15.64 | $14.55 | $15.40 | $15.27 | 72,124,930 |
| 2020-07-03 | $14.50 | $14.57 | $14.16 | $14.43 | $14.31 | 46,788,250 |
| 2020-07-02 | $13.90 | $14.65 | $13.80 | $14.33 | $14.21 | 61,575,540 |
| 2020-07-01 | $14.09 | $14.09 | $13.60 | $13.81 | $13.69 | 36,619,600 |
| 2020-06-30 | $13.61 | $14.04 | $13.57 | $13.97 | $13.85 | 37,470,000 |
| 2020-06-29 | $13.66 | $13.73 | $13.39 | $13.48 | $13.37 | 26,791,220 |
| 2020-06-26 | $13.81 | $13.81 | $13.81 | $13.81 | $13.69 | 0 |
| 2020-06-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.69 | 0 |
| 2020-06-24 | $13.75 | $13.88 | $13.64 | $13.81 | $13.69 | 29,183,430 |
| 2020-06-23 | $13.73 | $13.82 | $13.55 | $13.77 | $13.65 | 26,466,230 |
| 2020-06-22 | $13.62 | $13.93 | $13.61 | $13.72 | $13.60 | 39,775,940 |
| 2020-06-19 | $13.60 | $13.62 | $13.38 | $13.47 | $13.36 | 29,099,790 |
| 2020-06-18 | $13.11 | $13.68 | $13.06 | $13.68 | $13.56 | 40,135,480 |
| 2020-06-17 | $13.28 | $13.44 | $13.06 | $13.16 | $13.05 | 20,418,320 |
| 2020-06-16 | $13.25 | $13.42 | $13.20 | $13.31 | $13.20 | 22,026,220 |
| 2020-06-15 | $12.80 | $13.21 | $12.68 | $13.13 | $13.02 | 28,930,500 |
| 2020-06-12 | $12.59 | $12.92 | $12.55 | $12.88 | $12.77 | 17,224,140 |
| 2020-06-11 | $13.03 | $13.30 | $12.82 | $12.99 | $12.86 | 24,121,100 |
| 2020-06-10 | $13.32 | $13.37 | $12.95 | $13.04 | $12.91 | 24,989,460 |
| 2020-06-09 | $13.35 | $13.63 | $13.29 | $13.42 | $13.29 | 24,686,330 |
| 2020-06-08 | $13.75 | $13.86 | $13.35 | $13.41 | $13.28 | 29,418,040 |
| 2020-06-05 | $13.68 | $13.92 | $13.58 | $13.71 | $13.57 | 28,419,660 |
| 2020-06-04 | $13.83 | $13.89 | $13.50 | $13.69 | $13.55 | 37,478,280 |
| 2020-06-03 | $13.41 | $14.11 | $13.26 | $13.91 | $13.77 | 67,933,730 |
| 2020-06-02 | $13.18 | $13.54 | $13.09 | $13.39 | $13.26 | 39,062,340 |
| 2020-06-01 | $12.59 | $13.25 | $12.59 | $13.18 | $13.05 | 36,913,030 |
| 2020-05-29 | $12.74 | $12.88 | $12.58 | $12.58 | $12.45 | 24,227,160 |
| 2020-05-28 | $12.60 | $12.87 | $12.45 | $12.87 | $12.74 | 36,401,610 |
| 2020-05-27 | $13.17 | $13.25 | $12.45 | $12.72 | $12.59 | 54,133,330 |
| 2020-05-26 | $13.18 | $13.38 | $13.10 | $13.38 | $13.25 | 34,163,990 |
| 2020-05-25 | $13.14 | $13.43 | $13.03 | $13.14 | $13.01 | 31,448,590 |
| 2020-05-22 | $13.19 | $13.38 | $12.84 | $13.24 | $13.11 | 43,240,270 |
| 2020-05-21 | $13.59 | $13.72 | $13.10 | $13.17 | $13.04 | 45,439,240 |
| 2020-05-20 | $14.03 | $14.26 | $13.45 | $13.52 | $13.38 | 65,384,400 |
| 2020-05-19 | $13.78 | $14.27 | $13.71 | $14.17 | $14.03 | 61,966,340 |
| 2020-05-18 | $14.48 | $14.55 | $13.65 | $13.79 | $13.65 | 85,604,380 |
| 2020-05-15 | $13.72 | $14.05 | $13.51 | $13.95 | $13.81 | 80,044,970 |
| 2020-05-14 | $12.91 | $14.25 | $12.89 | $13.81 | $13.67 | 119,542,440 |
| 2020-05-13 | $12.92 | $13.12 | $12.88 | $12.95 | $12.82 | 23,198,870 |
| 2020-05-12 | $12.88 | $13.10 | $12.61 | $13.03 | $12.90 | 33,186,180 |
| 2020-05-11 | $12.97 | $13.38 | $12.82 | $12.97 | $12.84 | 41,733,610 |
| 2020-05-08 | $12.85 | $12.99 | $12.74 | $12.88 | $12.75 | 34,794,370 |
| 2020-05-07 | $12.90 | $13.04 | $12.69 | $12.71 | $12.58 | 35,782,910 |
| 2020-05-06 | $12.40 | $13.00 | $12.31 | $12.99 | $12.86 | 49,772,620 |
| 2020-05-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.35 | 0 |
| 2020-05-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.35 | 0 |
| 2020-05-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.35 | 0 |
| 2020-04-30 | $11.99 | $12.59 | $11.91 | $12.47 | $12.35 | 44,968,490 |
| 2020-04-29 | $11.74 | $12.39 | $11.69 | $12.11 | $11.99 | 30,894,190 |
| 2020-04-28 | $11.60 | $11.85 | $10.91 | $11.74 | $11.62 | 27,438,580 |
| 2020-04-27 | $11.80 | $11.93 | $11.44 | $11.60 | $11.48 | 17,371,310 |
| 2020-04-24 | $12.14 | $12.37 | $11.76 | $11.81 | $11.69 | 24,856,060 |
| 2020-04-23 | $12.66 | $12.69 | $12.18 | $12.21 | $12.09 | 28,610,750 |
| 2020-04-22 | $12.44 | $12.78 | $12.40 | $12.71 | $12.58 | 22,961,820 |
| 2020-04-21 | $12.70 | $12.71 | $12.42 | $12.60 | $12.47 | 20,487,500 |
| 2020-04-20 | $12.50 | $12.72 | $12.39 | $12.71 | $12.58 | 23,582,400 |
| 2020-04-17 | $12.56 | $12.83 | $12.47 | $12.49 | $12.37 | 34,227,210 |
| 2020-04-16 | $12.26 | $12.57 | $12.07 | $12.46 | $12.34 | 22,344,940 |
| 2020-04-15 | $12.41 | $12.68 | $12.32 | $12.37 | $12.25 | 26,385,140 |
| 2020-04-14 | $12.20 | $12.44 | $12.17 | $12.41 | $12.29 | 19,843,480 |
| 2020-04-13 | $12.04 | $12.25 | $11.92 | $12.06 | $11.94 | 18,728,790 |
| 2020-04-10 | $12.90 | $12.91 | $12.23 | $12.24 | $12.12 | 31,964,270 |
| 2020-04-09 | $13.07 | $13.07 | $12.83 | $12.93 | $12.80 | 31,988,970 |
| 2020-04-08 | $12.61 | $13.28 | $12.56 | $13.02 | $12.89 | 50,322,760 |
| 2020-04-07 | $12.75 | $12.78 | $12.55 | $12.65 | $12.52 | 36,543,010 |
| 2020-04-06 | $12.44 | $12.44 | $12.44 | $12.44 | $12.32 | 0 |
| 2020-04-03 | $12.51 | $12.62 | $12.32 | $12.44 | $12.32 | 35,320,520 |
| 2020-04-02 | $12.10 | $12.68 | $12.01 | $12.68 | $12.55 | 45,698,840 |
| 2020-04-01 | $12.00 | $12.47 | $11.89 | $12.20 | $12.08 | 39,149,290 |
| 2020-03-31 | $12.27 | $12.36 | $11.81 | $11.98 | $11.86 | 36,951,950 |
| 2020-03-30 | $12.28 | $12.39 | $11.76 | $11.97 | $11.85 | 37,401,180 |
| 2020-03-27 | $13.36 | $13.46 | $12.60 | $12.67 | $12.54 | 34,972,520 |
| 2020-03-26 | $12.96 | $13.53 | $12.82 | $13.18 | $13.05 | 37,506,560 |
| 2020-03-25 | $13.23 | $13.45 | $12.95 | $13.09 | $12.96 | 40,768,620 |
| 2020-03-24 | $13.60 | $13.76 | $12.24 | $13.03 | $12.90 | 63,346,770 |
| 2020-03-23 | $14.01 | $14.22 | $13.41 | $13.41 | $13.28 | 63,425,570 |
| 2020-03-20 | $16.38 | $16.45 | $14.83 | $14.90 | $14.75 | 103,538,180 |
| 2020-03-19 | $15.29 | $16.18 | $15.10 | $16.18 | $16.02 | 95,803,950 |
| 2020-03-18 | $15.38 | $16.20 | $15.26 | $15.45 | $15.30 | 109,287,520 |
| 2020-03-17 | $15.59 | $15.81 | $14.22 | $15.15 | $15.00 | 81,909,400 |
| 2020-03-16 | $15.20 | $15.78 | $14.80 | $15.10 | $14.95 | 105,233,140 |
| 2020-03-13 | $13.65 | $15.18 | $13.65 | $15.10 | $14.95 | 91,833,840 |
| 2020-03-12 | $13.43 | $14.19 | $13.40 | $14.13 | $13.99 | 44,312,530 |
| 2020-03-11 | $14.21 | $14.27 | $13.66 | $13.66 | $13.52 | 44,638,840 |
| 2020-03-10 | $13.10 | $14.16 | $13.01 | $14.16 | $14.02 | 59,029,630 |
| 2020-03-09 | $13.69 | $13.96 | $13.06 | $13.13 | $13.00 | 43,208,490 |
| 2020-03-06 | $13.99 | $14.16 | $13.90 | $14.00 | $13.86 | 30,661,390 |
| 2020-03-05 | $14.65 | $14.70 | $14.02 | $14.28 | $14.14 | 44,126,730 |
| 2020-03-04 | $14.18 | $14.47 | $13.73 | $14.25 | $14.11 | 41,787,100 |
| 2020-03-03 | $14.60 | $14.90 | $14.10 | $14.25 | $14.11 | 58,462,290 |
| 2020-03-02 | $13.96 | $14.33 | $13.71 | $14.20 | $14.06 | 53,399,590 |
| 2020-02-28 | $14.15 | $14.65 | $13.55 | $13.60 | $13.46 | 80,059,960 |
| 2020-02-27 | $15.13 | $15.49 | $14.69 | $15.03 | $14.88 | 55,443,870 |
| 2020-02-26 | $16.20 | $16.40 | $15.00 | $15.10 | $14.95 | 82,181,690 |
| 2020-02-25 | $16.04 | $16.68 | $15.16 | $16.61 | $16.44 | 114,739,100 |
| 2020-02-24 | $16.03 | $17.11 | $16.00 | $16.70 | $16.53 | 91,964,620 |
| 2020-02-21 | $15.66 | $16.45 | $15.61 | $16.30 | $16.14 | 97,699,890 |
| 2020-02-20 | $15.52 | $15.94 | $15.10 | $15.70 | $15.54 | 88,194,680 |
| 2020-02-19 | $15.68 | $16.48 | $15.52 | $15.60 | $15.44 | 109,689,020 |
| 2020-02-18 | $15.70 | $16.59 | $15.26 | $16.10 | $15.94 | 119,924,880 |
| 2020-02-17 | $15.35 | $15.79 | $14.98 | $15.65 | $15.49 | 125,898,290 |
| 2020-02-14 | $14.10 | $15.51 | $14.02 | $15.35 | $15.20 | 141,914,560 |
| 2020-02-13 | $13.71 | $14.50 | $13.44 | $14.10 | $13.96 | 87,243,010 |
| 2020-02-12 | $13.00 | $14.02 | $12.92 | $13.82 | $13.68 | 73,042,290 |
| 2020-02-11 | $12.90 | $13.33 | $12.69 | $13.15 | $13.02 | 58,822,830 |
| 2020-02-10 | $12.58 | $13.02 | $12.52 | $12.86 | $12.73 | 46,219,750 |
| 2020-02-07 | $12.48 | $12.96 | $12.25 | $12.82 | $12.69 | 59,604,070 |
| 2020-02-06 | $11.91 | $12.55 | $11.77 | $12.54 | $12.41 | 58,768,460 |
| 2020-02-05 | $11.98 | $12.48 | $11.90 | $12.03 | $11.91 | 56,387,840 |
| 2020-02-04 | $10.89 | $12.39 | $10.89 | $12.01 | $11.89 | 67,905,230 |
| 2020-02-03 | $12.10 | $12.10 | $12.10 | $12.10 | $11.98 | 3,579,100 |
| 2020-01-31 | $13.44 | $13.44 | $13.44 | $13.44 | $13.31 | 0 |
| 2020-01-30 | $13.44 | $13.44 | $13.44 | $13.44 | $13.31 | 0 |
| 2020-01-29 | $13.44 | $13.44 | $13.44 | $13.44 | $13.31 | 0 |
| 2020-01-28 | $13.44 | $13.44 | $13.44 | $13.44 | $13.31 | 0 |
| 2020-01-27 | $13.44 | $13.44 | $13.44 | $13.44 | $13.31 | 0 |
| 2020-01-24 | $13.44 | $13.44 | $13.44 | $13.44 | $13.31 | 0 |
| 2020-01-23 | $14.01 | $14.64 | $13.16 | $13.44 | $13.31 | 74,248,760 |
| 2020-01-22 | $13.40 | $14.60 | $13.26 | $14.38 | $14.24 | 66,948,100 |
| 2020-01-21 | $13.86 | $13.99 | $13.50 | $13.61 | $13.47 | 57,229,320 |
| 2020-01-20 | $13.81 | $14.33 | $13.59 | $14.06 | $13.92 | 75,887,820 |
| 2020-01-17 | $13.43 | $13.98 | $13.32 | $13.94 | $13.80 | 84,845,560 |
| 2020-01-16 | $12.70 | $13.75 | $12.65 | $13.31 | $13.18 | 101,472,010 |
| 2020-01-15 | $12.40 | $12.84 | $12.13 | $12.80 | $12.67 | 61,063,730 |
| 2020-01-14 | $12.99 | $13.00 | $12.56 | $12.58 | $12.45 | 56,327,320 |
| 2020-01-13 | $12.43 | $13.16 | $12.35 | $13.05 | $12.92 | 76,080,600 |
| 2020-01-10 | $12.36 | $12.66 | $12.26 | $12.42 | $12.30 | 39,077,620 |
| 2020-01-09 | $12.35 | $12.48 | $12.16 | $12.34 | $12.22 | 37,105,970 |
| 2020-01-08 | $12.65 | $12.65 | $12.15 | $12.16 | $12.04 | 51,716,270 |
| 2020-01-07 | $12.93 | $12.96 | $12.44 | $12.78 | $12.65 | 61,390,080 |
| 2020-01-06 | $12.64 | $12.97 | $12.51 | $12.90 | $12.77 | 63,391,110 |
| 2020-01-03 | $12.35 | $13.23 | $12.33 | $12.88 | $12.75 | 73,012,070 |
| 2020-01-02 | $12.29 | $12.66 | $12.10 | $12.41 | $12.29 | 63,404,870 |
| 2020-01-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.08 | 0 |
| 2019-12-31 | $12.19 | $12.69 | $12.07 | $12.20 | $12.08 | 52,928,120 |
| 2019-12-30 | $12.00 | $12.18 | $11.60 | $11.97 | $11.85 | 39,276,160 |
| 2019-12-27 | $12.39 | $12.49 | $12.14 | $12.20 | $12.08 | 60,487,560 |
| 2019-12-26 | $12.36 | $12.60 | $12.08 | $12.58 | $12.45 | 74,044,710 |
| 2019-12-25 | $12.00 | $12.95 | $11.95 | $12.25 | $12.13 | 106,913,150 |
| 2019-12-24 | $11.76 | $12.04 | $11.50 | $11.94 | $11.82 | 45,734,830 |
| 2019-12-23 | $11.94 | $12.08 | $11.50 | $11.50 | $11.39 | 44,866,550 |
| 2019-12-20 | $12.19 | $12.26 | $11.91 | $12.12 | $12.00 | 51,557,530 |
| 2019-12-19 | $12.21 | $12.39 | $11.97 | $12.12 | $12.00 | 58,977,550 |
| 2019-12-18 | $12.20 | $12.54 | $12.10 | $12.29 | $12.17 | 78,017,280 |
| 2019-12-17 | $11.97 | $12.47 | $11.85 | $12.35 | $12.23 | 93,110,230 |
| 2019-12-16 | $11.88 | $12.20 | $11.51 | $12.04 | $11.92 | 94,291,260 |
| 2019-12-13 | $11.73 | $12.21 | $11.55 | $11.85 | $11.73 | 131,065,990 |
| 2019-12-12 | $10.80 | $11.10 | $10.80 | $11.10 | $10.99 | 69,571,880 |
| 2019-12-11 | $10.20 | $10.24 | $10.06 | $10.09 | $9.99 | 17,943,490 |
| 2019-12-10 | $10.00 | $10.25 | $9.93 | $10.24 | $10.14 | 27,368,570 |
| 2019-12-09 | $9.87 | $10.18 | $9.81 | $10.06 | $9.96 | 28,262,280 |
| 2019-12-06 | $9.74 | $9.88 | $9.72 | $9.80 | $9.70 | 16,425,490 |
| 2019-12-05 | $9.63 | $9.83 | $9.63 | $9.77 | $9.67 | 17,599,670 |
| 2019-12-04 | $9.51 | $9.75 | $9.45 | $9.74 | $9.64 | 20,305,920 |
| 2019-12-03 | $9.32 | $9.58 | $9.32 | $9.55 | $9.45 | 12,297,300 |
| 2019-12-02 | $9.37 | $9.50 | $9.29 | $9.43 | $9.34 | 10,184,020 |
| 2019-11-29 | $9.51 | $9.54 | $9.23 | $9.37 | $9.28 | 16,673,920 |
| 2019-11-28 | $9.64 | $9.78 | $9.53 | $9.55 | $9.45 | 12,074,950 |
| 2019-11-27 | $9.65 | $9.78 | $9.60 | $9.70 | $9.60 | 9,052,350 |
| 2019-11-26 | $9.77 | $9.81 | $9.63 | $9.67 | $9.57 | 7,855,440 |
| 2019-11-25 | $9.73 | $9.85 | $9.56 | $9.74 | $9.64 | 12,406,250 |
| 2019-11-22 | $10.10 | $10.18 | $9.75 | $9.80 | $9.70 | 18,859,130 |
| 2019-11-21 | $10.10 | $10.19 | $9.97 | $10.06 | $9.96 | 16,287,870 |
| 2019-11-20 | $10.07 | $10.29 | $9.93 | $10.15 | $10.05 | 24,804,290 |
| 2019-11-19 | $9.83 | $10.12 | $9.80 | $10.10 | $10.00 | 20,141,890 |
| 2019-11-18 | $9.80 | $9.83 | $9.61 | $9.79 | $9.69 | 13,183,610 |
| 2019-11-15 | $9.90 | $10.22 | $9.85 | $9.88 | $9.78 | 21,936,200 |
| 2019-11-14 | $9.76 | $9.90 | $9.63 | $9.86 | $9.76 | 13,528,130 |
| 2019-11-13 | $9.80 | $9.97 | $9.66 | $9.81 | $9.71 | 13,118,670 |
| 2019-11-12 | $10.05 | $10.07 | $9.53 | $9.77 | $9.67 | 22,221,380 |
| 2019-11-11 | $10.30 | $10.49 | $9.96 | $10.00 | $9.90 | 18,915,420 |
| 2019-11-08 | $10.63 | $10.63 | $10.38 | $10.39 | $10.29 | 15,519,970 |
| 2019-11-07 | $10.49 | $10.60 | $10.44 | $10.53 | $10.42 | 13,503,190 |
| 2019-11-06 | $10.36 | $10.75 | $10.30 | $10.54 | $10.43 | 29,132,370 |
| 2019-11-05 | $10.29 | $10.42 | $10.19 | $10.34 | $10.24 | 14,594,070 |
| 2019-11-04 | $10.37 | $10.37 | $10.17 | $10.23 | $10.13 | 14,494,630 |
| 2019-11-01 | $10.15 | $10.44 | $10.14 | $10.26 | $10.16 | 13,327,380 |
| 2019-10-31 | $10.49 | $10.56 | $10.18 | $10.21 | $10.11 | 12,204,570 |
| 2019-10-30 | $10.32 | $10.52 | $10.17 | $10.34 | $10.24 | 13,784,840 |
| 2019-10-29 | $10.71 | $10.71 | $10.30 | $10.30 | $10.20 | 20,099,940 |
| 2019-10-28 | $10.43 | $10.82 | $10.38 | $10.71 | $10.60 | 27,360,850 |
| 2019-10-25 | $10.22 | $10.37 | $10.10 | $10.30 | $10.20 | 10,372,870 |
| 2019-10-24 | $10.17 | $10.34 | $10.04 | $10.29 | $10.19 | 13,677,290 |
| 2019-10-23 | $10.40 | $10.40 | $10.18 | $10.23 | $10.13 | 11,733,620 |
| 2019-10-22 | $10.42 | $10.47 | $10.30 | $10.41 | $10.31 | 15,993,990 |
| 2019-10-21 | $10.15 | $10.29 | $9.95 | $10.28 | $10.18 | 13,153,370 |
| 2019-10-18 | $10.34 | $10.40 | $9.99 | $10.12 | $10.02 | 18,379,020 |
| 2019-10-17 | $10.30 | $10.45 | $10.30 | $10.33 | $10.23 | 12,357,770 |
| 2019-10-16 | $10.42 | $10.50 | $10.24 | $10.28 | $10.18 | 14,166,350 |
| 2019-10-15 | $10.90 | $10.90 | $10.31 | $10.39 | $10.29 | 34,731,040 |
| 2019-10-14 | $10.92 | $11.05 | $10.82 | $10.93 | $10.82 | 26,879,490 |
| 2019-10-11 | $11.05 | $11.10 | $10.73 | $10.84 | $10.73 | 26,730,110 |
| 2019-10-10 | $11.00 | $11.11 | $10.94 | $11.06 | $10.95 | 22,375,470 |
| 2019-10-09 | $10.85 | $11.13 | $10.62 | $11.04 | $10.93 | 24,303,860 |
| 2019-10-08 | $10.87 | $11.08 | $10.70 | $10.93 | $10.82 | 25,334,310 |
| 2019-10-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.78 | 0 |
| 2019-10-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.78 | 0 |
| 2019-10-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.78 | 0 |
| 2019-10-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.78 | 0 |
| 2019-10-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.78 | 0 |
| 2019-09-30 | $11.50 | $11.68 | $10.88 | $10.89 | $10.78 | 34,651,510 |
| 2019-09-27 | $11.49 | $11.88 | $11.38 | $11.52 | $11.40 | 35,905,310 |
| 2019-09-26 | $12.70 | $12.77 | $11.52 | $11.55 | $11.43 | 70,028,140 |
| 2019-09-25 | $12.55 | $13.06 | $12.35 | $12.65 | $12.52 | 87,976,580 |
| 2019-09-24 | $11.80 | $13.06 | $11.74 | $12.72 | $12.59 | 113,865,550 |
| 2019-09-23 | $12.04 | $12.24 | $11.63 | $11.87 | $11.75 | 45,780,190 |
| 2019-09-20 | $12.15 | $12.27 | $11.92 | $12.01 | $11.89 | 54,936,080 |
| 2019-09-19 | $11.57 | $12.50 | $11.57 | $12.36 | $12.24 | 83,759,740 |
| 2019-09-18 | $11.50 | $11.92 | $11.49 | $11.58 | $11.46 | 35,968,470 |
| 2019-09-17 | $11.77 | $11.93 | $11.46 | $11.50 | $11.39 | 35,552,410 |
| 2019-09-16 | $11.83 | $11.89 | $11.62 | $11.77 | $11.65 | 26,405,350 |
| 2019-09-13 | $11.73 | $11.73 | $11.73 | $11.73 | $11.61 | 0 |
| 2019-09-12 | $11.95 | $11.98 | $11.62 | $11.73 | $11.61 | 32,998,180 |
| 2019-09-11 | $12.15 | $12.15 | $11.75 | $11.91 | $11.79 | 40,669,880 |
| 2019-09-10 | $12.11 | $12.41 | $11.86 | $12.06 | $11.94 | 55,343,170 |
| 2019-09-09 | $11.60 | $12.48 | $11.46 | $12.22 | $12.10 | 79,421,960 |
| 2019-09-06 | $10.98 | $11.88 | $10.98 | $11.46 | $11.35 | 64,623,500 |
| 2019-09-05 | $11.00 | $11.27 | $10.81 | $10.97 | $10.86 | 57,817,410 |
| 2019-09-04 | $10.70 | $11.04 | $10.63 | $10.90 | $10.79 | 44,378,370 |
| 2019-09-03 | $10.65 | $10.84 | $10.54 | $10.79 | $10.68 | 45,264,110 |
| 2019-09-02 | $10.30 | $10.54 | $10.19 | $10.53 | $10.42 | 27,781,470 |
| 2019-08-30 | $10.35 | $10.48 | $10.08 | $10.40 | $10.30 | 31,833,220 |
| 2019-08-29 | $10.40 | $10.47 | $10.34 | $10.35 | $10.25 | 17,792,560 |
| 2019-08-28 | $10.56 | $10.58 | $10.37 | $10.45 | $10.35 | 22,950,660 |
| 2019-08-27 | $10.49 | $10.70 | $10.35 | $10.63 | $10.52 | 32,928,530 |
| 2019-08-26 | $11.01 | $11.11 | $10.58 | $10.60 | $10.49 | 44,745,420 |
| 2019-08-23 | $10.42 | $10.84 | $10.36 | $10.79 | $10.68 | 51,680,000 |
| 2019-08-22 | $10.51 | $10.57 | $10.33 | $10.39 | $10.29 | 20,336,550 |
| 2019-08-21 | $10.60 | $10.75 | $10.46 | $10.50 | $10.40 | 29,407,070 |
| 2019-08-20 | $10.47 | $10.87 | $10.44 | $10.59 | $10.48 | 48,134,350 |
| 2019-08-19 | $10.18 | $10.52 | $10.11 | $10.49 | $10.39 | 34,135,510 |
| 2019-08-16 | $10.33 | $10.44 | $10.25 | $10.28 | $10.18 | 33,752,330 |
| 2019-08-15 | $9.88 | $10.14 | $9.81 | $10.08 | $9.98 | 20,109,310 |
| 2019-08-14 | $10.20 | $10.32 | $10.03 | $10.18 | $10.08 | 23,835,640 |
| 2019-08-13 | $10.06 | $10.28 | $10.02 | $10.18 | $10.08 | 19,529,000 |
| 2019-08-12 | $10.20 | $10.33 | $9.86 | $10.18 | $10.08 | 29,626,290 |
| 2019-08-09 | $10.68 | $10.73 | $10.22 | $10.26 | $10.16 | 28,171,300 |
| 2019-08-08 | $10.83 | $10.88 | $10.46 | $10.54 | $10.43 | 36,626,860 |
| 2019-08-07 | $10.86 | $11.09 | $10.25 | $10.98 | $10.87 | 53,955,270 |
| 2019-08-06 | $10.98 | $11.35 | $10.61 | $10.70 | $10.59 | 57,563,540 |
| 2019-08-05 | $11.15 | $11.64 | $10.98 | $11.26 | $11.15 | 64,647,820 |
| 2019-08-02 | $10.80 | $11.45 | $10.75 | $11.22 | $11.11 | 77,721,180 |
| 2019-08-01 | $10.75 | $10.76 | $10.38 | $10.46 | $10.36 | 27,810,650 |
| 2019-07-31 | $10.70 | $11.05 | $10.60 | $10.84 | $10.73 | 29,156,610 |
| 2019-07-30 | $10.70 | $10.86 | $10.58 | $10.64 | $10.53 | 19,157,580 |
| 2019-07-29 | $10.75 | $11.07 | $10.70 | $10.72 | $10.61 | 22,817,880 |
| 2019-07-26 | $10.74 | $10.82 | $10.63 | $10.68 | $10.57 | 19,008,440 |
| 2019-07-25 | $10.60 | $10.82 | $10.55 | $10.71 | $10.60 | 28,576,400 |
| 2019-07-24 | $10.23 | $10.66 | $10.23 | $10.53 | $10.42 | 31,463,610 |
| 2019-07-23 | $10.16 | $10.37 | $10.06 | $10.23 | $10.13 | 20,541,220 |
| 2019-07-22 | $11.08 | $11.10 | $10.07 | $10.16 | $10.06 | 51,345,330 |
| 2019-07-19 | $11.41 | $11.53 | $11.11 | $11.19 | $11.08 | 34,558,730 |
| 2019-07-18 | $11.32 | $11.92 | $11.30 | $11.49 | $11.38 | 52,018,360 |
| 2019-07-17 | $11.41 | $11.58 | $11.19 | $11.42 | $11.31 | 45,862,830 |
| 2019-07-16 | $10.99 | $11.38 | $10.98 | $11.20 | $11.09 | 35,752,840 |
| 2019-07-15 | $10.75 | $11.15 | $10.67 | $11.08 | $10.97 | 31,930,950 |
| 2019-07-12 | $10.99 | $11.05 | $10.53 | $10.66 | $10.55 | 30,537,340 |
| 2019-07-11 | $11.04 | $11.24 | $10.95 | $11.00 | $10.89 | 23,877,310 |
| 2019-07-10 | $11.01 | $11.19 | $10.94 | $10.98 | $10.87 | 20,932,040 |
| 2019-07-09 | $10.96 | $11.22 | $10.86 | $11.08 | $10.97 | 27,074,620 |
| 2019-07-08 | $11.24 | $11.24 | $10.77 | $10.98 | $10.87 | 32,378,630 |
| 2019-07-05 | $11.20 | $11.36 | $11.18 | $11.23 | $11.12 | 23,144,970 |
| 2019-07-04 | $11.49 | $11.65 | $11.12 | $11.16 | $11.05 | 42,288,090 |
| 2019-07-03 | $11.98 | $12.09 | $11.59 | $11.60 | $11.48 | 40,613,510 |
| 2019-07-02 | $11.79 | $12.28 | $11.71 | $12.10 | $11.98 | 57,954,140 |
| 2019-07-01 | $11.76 | $11.98 | $11.28 | $11.90 | $11.78 | 57,168,640 |
| 2019-06-28 | $11.77 | $12.12 | $11.56 | $11.95 | $11.83 | 53,411,100 |
| 2019-06-27 | $11.69 | $11.95 | $11.63 | $11.78 | $11.66 | 38,792,220 |
| 2019-06-26 | $11.69 | $11.96 | $11.53 | $11.67 | $11.55 | 35,538,700 |
| 2019-06-25 | $12.36 | $12.36 | $11.67 | $11.83 | $11.71 | 74,014,210 |
| 2019-06-24 | $12.30 | $12.96 | $12.20 | $12.72 | $12.59 | 87,965,410 |
| 2019-06-21 | $12.40 | $12.75 | $12.18 | $12.28 | $12.16 | 69,916,630 |
| 2019-06-20 | $12.70 | $12.70 | $12.02 | $12.41 | $12.29 | 82,185,790 |
| 2019-06-19 | $12.37 | $13.10 | $12.21 | $12.86 | $12.73 | 101,886,720 |
| 2019-06-18 | $12.17 | $12.59 | $12.06 | $12.33 | $12.21 | 52,579,440 |
| 2019-06-17 | $12.45 | $12.80 | $12.38 | $12.43 | $12.31 | 56,401,000 |
| 2019-06-14 | $13.12 | $13.12 | $12.37 | $12.56 | $12.43 | 77,351,920 |
| 2019-06-13 | $13.39 | $13.66 | $12.88 | $13.05 | $12.92 | 114,756,200 |
| 2019-06-12 | $14.19 | $15.32 | $13.82 | $13.83 | $13.69 | 206,436,960 |
| 2019-06-11 | $13.19 | $14.91 | $13.02 | $14.29 | $14.15 | 197,998,490 |
| 2019-06-10 | $14.09 | $14.29 | $12.73 | $13.55 | $13.41 | 211,476,920 |
| 2019-06-07 | $13.44 | $13.44 | $13.44 | $13.44 | $13.31 | 0 |
| 2019-06-06 | $12.02 | $13.44 | $11.84 | $13.44 | $13.31 | 194,768,300 |
| 2019-06-05 | $12.48 | $12.96 | $12.00 | $12.22 | $12.10 | 134,513,850 |
| 2019-06-04 | $12.51 | $13.00 | $11.68 | $12.10 | $11.98 | 165,534,500 |
| 2019-06-03 | $12.63 | $13.49 | $12.08 | $12.98 | $12.85 | 198,547,890 |
| 2019-05-31 | $12.15 | $13.20 | $12.05 | $12.26 | $12.14 | 148,578,820 |
| 2019-05-30 | $13.50 | $13.88 | $11.95 | $13.08 | $12.95 | 241,940,950 |
| 2019-05-29 | $12.62 | $12.62 | $12.52 | $12.62 | $12.49 | 41,154,120 |
| 2019-05-28 | $10.90 | $11.47 | $10.78 | $11.47 | $11.36 | 153,541,220 |
| 2019-05-27 | $9.33 | $10.43 | $9.33 | $10.43 | $10.33 | 84,991,320 |
| 2019-05-24 | $9.12 | $10.18 | $9.07 | $9.48 | $9.39 | 60,300,470 |
| 2019-05-23 | $9.54 | $9.81 | $9.17 | $9.25 | $9.16 | 44,315,650 |
| 2019-05-22 | $9.66 | $9.90 | $9.48 | $9.52 | $9.42 | 51,779,840 |
| 2019-05-21 | $9.37 | $10.30 | $9.11 | $9.92 | $9.82 | 76,494,140 |
| 2019-05-20 | $9.01 | $9.57 | $8.84 | $9.55 | $9.44 | 57,783,320 |
| 2019-05-17 | $9.10 | $9.25 | $8.67 | $8.74 | $8.64 | 39,374,710 |
| 2019-05-16 | $8.56 | $9.36 | $8.55 | $9.28 | $9.18 | 52,034,790 |
| 2019-05-15 | $8.51 | $8.59 | $8.40 | $8.54 | $8.45 | 15,693,270 |
| 2019-05-14 | $8.37 | $8.71 | $8.34 | $8.38 | $8.29 | 20,433,140 |
| 2019-05-13 | $8.19 | $8.86 | $8.12 | $8.49 | $8.40 | 25,052,990 |
| 2019-05-10 | $8.08 | $8.38 | $7.76 | $8.32 | $8.23 | 24,526,670 |
| 2019-05-09 | $7.93 | $8.15 | $7.88 | $7.97 | $7.88 | 14,121,290 |
| 2019-05-08 | $7.70 | $8.12 | $7.54 | $7.91 | $7.82 | 14,790,870 |
| 2019-05-07 | $7.80 | $7.95 | $7.69 | $7.85 | $7.76 | 14,801,970 |
| 2019-05-06 | $8.19 | $8.25 | $7.64 | $7.66 | $7.58 | 22,033,700 |
| 2019-05-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.40 | 0 |
| 2019-05-02 | $8.49 | $8.49 | $8.49 | $8.49 | $8.40 | 0 |
| 2019-05-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.40 | 0 |
| 2019-04-30 | $8.37 | $8.63 | $8.37 | $8.49 | $8.40 | 12,757,490 |
| 2019-04-29 | $9.19 | $9.19 | $8.36 | $8.44 | $8.35 | 27,115,170 |
| 2019-04-26 | $9.18 | $9.34 | $9.10 | $9.10 | $9.00 | 15,849,760 |
| 2019-04-25 | $9.59 | $9.69 | $9.10 | $9.15 | $9.05 | 29,658,840 |
| 2019-04-24 | $9.40 | $9.95 | $9.31 | $9.85 | $9.74 | 26,776,370 |
| 2019-04-23 | $9.66 | $9.72 | $9.31 | $9.38 | $9.28 | 28,158,420 |
| 2019-04-22 | $9.85 | $10.14 | $9.74 | $9.75 | $9.64 | 29,137,470 |
| 2019-04-19 | $9.83 | $9.90 | $9.60 | $9.81 | $9.70 | 32,411,760 |
| 2019-04-18 | $10.07 | $10.47 | $9.95 | $9.95 | $9.84 | 41,573,950 |
| 2019-04-17 | $10.15 | $10.35 | $10.00 | $10.13 | $10.02 | 64,182,990 |
| 2019-04-16 | $9.57 | $10.36 | $9.49 | $10.10 | $9.99 | 65,511,380 |
| 2019-04-15 | $9.33 | $9.71 | $9.32 | $9.52 | $9.42 | 34,424,580 |
| 2019-04-12 | $9.13 | $9.35 | $9.13 | $9.22 | $9.12 | 13,241,630 |
| 2019-04-11 | $9.50 | $9.55 | $9.17 | $9.18 | $9.08 | 21,602,270 |
| 2019-04-10 | $9.62 | $9.63 | $9.43 | $9.49 | $9.39 | 21,601,900 |
| 2019-04-09 | $9.76 | $9.82 | $9.56 | $9.65 | $9.54 | 24,781,940 |
| 2019-04-08 | $9.88 | $10.09 | $9.61 | $9.85 | $9.74 | 37,691,150 |
| 2019-04-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.71 | 0 |
| 2019-04-04 | $9.87 | $9.96 | $9.65 | $9.82 | $9.71 | 33,613,420 |
| 2019-04-03 | $9.87 | $9.87 | $9.68 | $9.82 | $9.71 | 29,644,400 |
| 2019-04-02 | $9.80 | $9.99 | $9.66 | $9.94 | $9.83 | 47,744,730 |
| 2019-04-01 | $9.45 | $9.77 | $9.45 | $9.77 | $9.66 | 42,988,710 |
| 2019-03-29 | $9.20 | $9.46 | $8.91 | $9.44 | $9.34 | 34,505,450 |
| 2019-03-28 | $9.33 | $9.74 | $9.21 | $9.23 | $9.13 | 35,833,670 |
| 2019-03-27 | $9.52 | $9.59 | $9.05 | $9.47 | $9.37 | 38,572,870 |
| 2019-03-26 | $10.55 | $10.55 | $9.39 | $9.53 | $9.43 | 85,313,170 |
| 2019-03-25 | $9.81 | $10.43 | $9.63 | $10.43 | $10.32 | 89,692,960 |
| 2019-03-22 | $9.25 | $9.49 | $9.12 | $9.48 | $9.38 | 40,525,220 |
| 2019-03-21 | $9.06 | $9.30 | $9.02 | $9.17 | $9.07 | 29,879,700 |
| 2019-03-20 | $9.15 | $9.25 | $8.80 | $9.05 | $8.95 | 24,461,950 |
| 2019-03-19 | $9.16 | $9.34 | $9.00 | $9.24 | $9.14 | 31,656,540 |
| 2019-03-18 | $8.91 | $9.11 | $8.88 | $9.03 | $8.93 | 25,274,690 |
| 2019-03-15 | $8.82 | $8.95 | $8.70 | $8.78 | $8.68 | 25,218,270 |
| 2019-03-14 | $9.12 | $9.27 | $8.61 | $8.79 | $8.69 | 34,812,400 |
| 2019-03-13 | $9.75 | $9.75 | $9.12 | $9.18 | $9.08 | 46,669,810 |
| 2019-03-12 | $9.60 | $9.77 | $9.26 | $9.76 | $9.65 | 66,248,540 |
| 2019-03-11 | $9.53 | $9.68 | $9.21 | $9.54 | $9.44 | 63,507,410 |
| 2019-03-08 | $8.62 | $9.80 | $8.57 | $9.17 | $9.07 | 90,693,210 |
| 2019-03-07 | $8.65 | $9.10 | $8.61 | $8.91 | $8.81 | 49,712,300 |
| 2019-03-06 | $8.77 | $8.88 | $8.50 | $8.72 | $8.62 | 45,392,460 |
| 2019-03-05 | $8.30 | $8.68 | $8.28 | $8.67 | $8.57 | 40,604,460 |
| 2019-03-04 | $8.30 | $8.51 | $8.24 | $8.32 | $8.23 | 32,021,700 |
| 2019-03-01 | $8.23 | $8.27 | $8.10 | $8.23 | $8.14 | 18,612,870 |
| 2019-02-28 | $8.18 | $8.30 | $8.12 | $8.18 | $8.09 | 16,917,070 |
| 2019-02-27 | $8.31 | $8.45 | $8.10 | $8.23 | $8.14 | 34,031,620 |
| 2019-02-26 | $8.33 | $8.73 | $8.20 | $8.33 | $8.24 | 51,222,280 |
| 2019-02-25 | $8.08 | $8.49 | $8.02 | $8.44 | $8.35 | 52,074,950 |
| 2019-02-22 | $7.75 | $8.03 | $7.75 | $8.02 | $7.93 | 30,137,200 |
| 2019-02-21 | $8.27 | $8.29 | $7.79 | $7.83 | $7.74 | 49,259,840 |
| 2019-02-20 | $7.88 | $8.11 | $7.72 | $8.09 | $8.00 | 41,945,330 |
| 2019-02-19 | $8.03 | $8.03 | $7.76 | $7.91 | $7.82 | 35,726,540 |
| 2019-02-18 | $7.79 | $8.10 | $7.67 | $8.05 | $7.96 | 42,122,910 |
| 2019-02-15 | $7.66 | $7.85 | $7.61 | $7.65 | $7.57 | 30,515,310 |
| 2019-02-14 | $7.68 | $8.00 | $7.60 | $7.79 | $7.70 | 48,359,710 |
| 2019-02-13 | $7.52 | $7.84 | $7.34 | $7.55 | $7.47 | 43,336,820 |
| 2019-02-12 | $7.17 | $7.47 | $7.15 | $7.34 | $7.26 | 22,599,870 |
| 2019-02-11 | $6.95 | $7.18 | $6.92 | $7.16 | $7.08 | 12,248,720 |
| 2019-02-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.84 | 0 |
| 2019-02-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.84 | 0 |
| 2019-02-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.84 | 0 |
| 2019-02-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.84 | 0 |
| 2019-02-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.84 | 0 |
| 2019-02-01 | $6.70 | $6.93 | $6.70 | $6.92 | $6.84 | 7,695,740 |
| 2019-01-31 | $6.85 | $6.93 | $6.58 | $6.67 | $6.60 | 10,726,580 |
| 2019-01-30 | $6.78 | $6.95 | $6.78 | $6.80 | $6.73 | 7,163,800 |
| 2019-01-29 | $7.11 | $7.12 | $6.66 | $6.84 | $6.76 | 13,726,290 |
| 2019-01-28 | $7.23 | $7.30 | $7.11 | $7.12 | $7.04 | 11,768,930 |
| 2019-01-25 | $7.21 | $7.28 | $7.11 | $7.12 | $7.04 | 13,678,970 |
| 2019-01-24 | $7.02 | $7.32 | $6.97 | $7.22 | $7.14 | 20,463,580 |
| 2019-01-23 | $7.04 | $7.05 | $6.94 | $7.03 | $6.95 | 6,332,290 |
| 2019-01-22 | $7.13 | $7.23 | $6.97 | $7.05 | $6.97 | 10,688,000 |
| 2019-01-21 | $7.17 | $7.23 | $7.12 | $7.16 | $7.08 | 9,757,680 |
| 2019-01-18 | $7.10 | $7.17 | $7.05 | $7.15 | $7.07 | 9,814,980 |
| 2019-01-17 | $7.14 | $7.27 | $7.08 | $7.12 | $7.04 | 12,256,910 |
| 2019-01-16 | $7.22 | $7.24 | $7.08 | $7.11 | $7.03 | 10,482,380 |
| 2019-01-15 | $7.13 | $7.27 | $7.11 | $7.22 | $7.14 | 13,855,690 |
| 2019-01-14 | $7.19 | $7.23 | $7.10 | $7.11 | $7.03 | 8,408,700 |
| 2019-01-11 | $7.06 | $7.19 | $7.05 | $7.17 | $7.09 | 12,082,480 |
| 2019-01-10 | $7.01 | $7.23 | $7.01 | $7.09 | $7.01 | 12,255,670 |
| 2019-01-09 | $7.11 | $7.18 | $7.02 | $7.06 | $6.98 | 16,412,880 |
| 2019-01-08 | $7.02 | $7.19 | $7.01 | $7.03 | $6.95 | 12,007,970 |
| 2019-01-07 | $7.00 | $7.15 | $6.90 | $7.06 | $6.98 | 16,569,570 |
| 2019-01-04 | $6.50 | $6.87 | $6.44 | $6.84 | $6.76 | 13,268,300 |
| 2019-01-03 | $6.51 | $6.65 | $6.51 | $6.55 | $6.48 | 5,262,780 |
| 2019-01-02 | $6.60 | $6.64 | $6.50 | $6.52 | $6.45 | 3,990,720 |
| 2019-01-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.46 | 0 |
| 2018-12-31 | $6.53 | $6.53 | $6.53 | $6.53 | $6.46 | 0 |
| 2018-12-28 | $6.46 | $6.62 | $6.39 | $6.53 | $6.46 | 5,041,180 |
| 2018-12-27 | $6.75 | $6.78 | $6.39 | $6.45 | $6.38 | 6,998,910 |
| 2018-12-26 | $6.77 | $6.84 | $6.62 | $6.64 | $6.57 | 6,843,100 |
| 2018-12-25 | $6.89 | $6.89 | $6.63 | $6.80 | $6.73 | 8,719,370 |
| 2018-12-24 | $6.91 | $7.01 | $6.88 | $6.96 | $6.88 | 6,991,020 |
| 2018-12-21 | $7.10 | $7.10 | $6.78 | $6.93 | $6.85 | 7,711,950 |
| 2018-12-20 | $7.00 | $7.13 | $6.95 | $7.06 | $6.98 | 6,951,620 |
| 2018-12-19 | $7.18 | $7.20 | $6.92 | $7.00 | $6.92 | 7,898,420 |
| 2018-12-18 | $7.20 | $7.23 | $6.98 | $7.15 | $7.07 | 12,956,050 |
| 2018-12-17 | $6.92 | $7.18 | $6.87 | $7.15 | $7.07 | 11,642,360 |
| 2018-12-14 | $7.30 | $7.32 | $6.95 | $6.96 | $6.88 | 14,672,780 |
| 2018-12-13 | $7.23 | $7.39 | $7.12 | $7.30 | $7.22 | 14,206,660 |
| 2018-12-12 | $7.28 | $7.43 | $7.20 | $7.23 | $7.15 | 16,492,850 |
| 2018-12-11 | $7.24 | $7.29 | $7.10 | $7.25 | $7.17 | 11,457,630 |
| 2018-12-10 | $7.19 | $7.45 | $7.17 | $7.22 | $7.14 | 14,750,650 |
| 2018-12-07 | $7.36 | $7.39 | $7.08 | $7.25 | $7.17 | 17,765,940 |
| 2018-12-06 | $7.23 | $7.53 | $7.23 | $7.35 | $7.27 | 29,242,100 |
| 2018-12-05 | $6.94 | $7.79 | $6.91 | $7.30 | $7.22 | 35,784,940 |
| 2018-12-04 | $7.02 | $7.14 | $7.00 | $7.08 | $7.00 | 14,456,370 |
| 2018-12-03 | $6.94 | $7.12 | $6.84 | $7.10 | $7.02 | 19,008,190 |
| 2018-11-30 | $6.62 | $6.76 | $6.58 | $6.73 | $6.66 | 8,105,640 |
| 2018-11-29 | $6.93 | $6.98 | $6.68 | $6.69 | $6.62 | 12,448,050 |
| 2018-11-28 | $6.74 | $6.84 | $6.55 | $6.83 | $6.75 | 12,104,580 |
| 2018-11-27 | $6.70 | $6.85 | $6.63 | $6.77 | $6.70 | 8,251,790 |
| 2018-11-26 | $6.60 | $6.68 | $6.57 | $6.64 | $6.57 | 7,349,790 |
| 2018-11-23 | $6.97 | $7.07 | $6.57 | $6.57 | $6.50 | 15,171,280 |
| 2018-11-22 | $7.10 | $7.19 | $6.96 | $6.97 | $6.89 | 10,928,370 |
| 2018-11-21 | $6.89 | $7.08 | $6.83 | $7.06 | $6.98 | 12,366,670 |
| 2018-11-20 | $7.07 | $7.34 | $6.96 | $6.97 | $6.89 | 23,532,400 |
| 2018-11-19 | $7.12 | $7.17 | $6.96 | $7.12 | $7.04 | 13,920,850 |
| 2018-11-16 | $7.00 | $7.13 | $6.94 | $7.11 | $7.03 | 16,034,270 |
| 2018-11-15 | $6.78 | $7.00 | $6.78 | $6.98 | $6.90 | 12,188,730 |
| 2018-11-14 | $6.80 | $6.95 | $6.77 | $6.82 | $6.75 | 13,675,620 |
| 2018-11-13 | $6.64 | $6.90 | $6.61 | $6.82 | $6.75 | 16,604,880 |
| 2018-11-12 | $6.51 | $6.75 | $6.46 | $6.74 | $6.67 | 12,990,760 |
| 2018-11-09 | $6.51 | $6.60 | $6.48 | $6.49 | $6.42 | 7,069,570 |
| 2018-11-08 | $6.67 | $6.71 | $6.54 | $6.55 | $6.48 | 9,041,350 |
| 2018-11-07 | $6.61 | $6.78 | $6.59 | $6.63 | $6.56 | 13,676,850 |
| 2018-11-06 | $6.61 | $6.66 | $6.51 | $6.63 | $6.56 | 10,088,270 |
| 2018-11-05 | $6.61 | $6.70 | $6.50 | $6.63 | $6.56 | 12,668,360 |
| 2018-11-02 | $6.50 | $6.64 | $6.48 | $6.60 | $6.53 | 15,204,310 |
| 2018-11-01 | $6.50 | $6.62 | $6.41 | $6.43 | $6.36 | 17,598,060 |
| 2018-10-31 | $6.32 | $6.61 | $6.27 | $6.52 | $6.45 | 19,899,160 |
| 2018-10-30 | $6.19 | $6.33 | $6.08 | $6.27 | $6.20 | 7,404,610 |
| 2018-10-29 | $6.26 | $6.32 | $6.14 | $6.19 | $6.12 | 4,840,670 |
| 2018-10-26 | $6.33 | $6.40 | $6.23 | $6.28 | $6.21 | 8,280,930 |
| 2018-10-25 | $6.09 | $6.27 | $5.98 | $6.26 | $6.19 | 10,053,110 |
| 2018-10-24 | $6.22 | $6.35 | $6.18 | $6.28 | $6.21 | 6,884,360 |
| 2018-10-23 | $6.37 | $6.50 | $6.20 | $6.25 | $6.18 | 10,787,920 |
| 2018-10-22 | $6.18 | $6.50 | $6.14 | $6.38 | $6.31 | 14,388,230 |
| 2018-10-19 | $5.90 | $6.12 | $5.80 | $6.11 | $6.04 | 8,531,280 |
| 2018-10-18 | $6.09 | $6.09 | $5.82 | $5.97 | $5.90 | 7,735,880 |
| 2018-10-17 | $6.05 | $6.14 | $5.88 | $6.09 | $6.02 | 9,557,710 |
| 2018-10-16 | $5.96 | $6.15 | $5.90 | $5.91 | $5.85 | 10,251,320 |
| 2018-10-15 | $6.27 | $6.38 | $5.95 | $5.98 | $5.91 | 9,389,370 |
| 2018-10-12 | $6.47 | $6.55 | $6.04 | $6.25 | $6.18 | 17,881,640 |
| 2018-10-11 | $7.06 | $7.13 | $6.64 | $6.64 | $6.57 | 18,638,300 |
| 2018-10-10 | $7.41 | $7.46 | $7.26 | $7.38 | $7.30 | 6,743,290 |
| 2018-10-09 | $7.38 | $7.46 | $7.34 | $7.42 | $7.34 | 4,570,800 |
| 2018-10-08 | $7.40 | $7.60 | $7.33 | $7.36 | $7.28 | 7,434,310 |
| 2018-10-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 0 |
| 2018-10-04 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 0 |
| 2018-10-03 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 0 |
| 2018-10-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 0 |
| 2018-10-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 0 |
| 2018-09-28 | $7.52 | $7.62 | $7.45 | $7.58 | $7.50 | 7,107,860 |
| 2018-09-27 | $7.58 | $7.67 | $7.50 | $7.50 | $7.42 | 6,353,220 |
| 2018-09-26 | $7.63 | $7.74 | $7.55 | $7.63 | $7.55 | 8,624,300 |
| 2018-09-25 | $7.69 | $7.72 | $7.61 | $7.63 | $7.55 | 5,788,030 |
| 2018-09-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2018-09-21 | $7.61 | $7.74 | $7.55 | $7.70 | $7.62 | 13,136,130 |
| 2018-09-20 | $7.56 | $7.98 | $7.54 | $7.68 | $7.60 | 22,352,810 |
| 2018-09-19 | $7.36 | $7.54 | $7.34 | $7.49 | $7.41 | 9,091,810 |
| 2018-09-18 | $7.26 | $7.38 | $7.22 | $7.38 | $7.30 | 5,659,330 |
| 2018-09-17 | $7.35 | $7.43 | $7.26 | $7.26 | $7.18 | 5,332,180 |
| 2018-09-14 | $7.52 | $7.67 | $7.46 | $7.46 | $7.38 | 6,893,000 |
| 2018-09-13 | $7.50 | $7.54 | $7.39 | $7.50 | $7.42 | 5,598,520 |
| 2018-09-12 | $7.42 | $7.48 | $7.30 | $7.45 | $7.37 | 5,132,890 |
| 2018-09-11 | $7.43 | $7.50 | $7.35 | $7.40 | $7.32 | 4,632,880 |
| 2018-09-10 | $7.70 | $7.72 | $7.44 | $7.45 | $7.37 | 7,601,190 |
| 2018-09-07 | $7.66 | $7.82 | $7.59 | $7.70 | $7.62 | 6,917,070 |
| 2018-09-06 | $7.60 | $7.81 | $7.59 | $7.68 | $7.60 | 6,219,160 |
| 2018-09-05 | $7.80 | $7.83 | $7.64 | $7.64 | $7.56 | 6,868,160 |
| 2018-09-04 | $7.76 | $7.88 | $7.68 | $7.83 | $7.74 | 10,144,330 |
| 2018-09-03 | $7.55 | $7.85 | $7.43 | $7.81 | $7.72 | 10,503,380 |
| 2018-08-31 | $7.71 | $7.79 | $7.53 | $7.55 | $7.47 | 7,985,740 |
| 2018-08-30 | $8.03 | $8.05 | $7.73 | $7.73 | $7.64 | 8,995,430 |
| 2018-08-29 | $8.07 | $8.09 | $7.97 | $8.01 | $7.92 | 5,235,520 |
| 2018-08-28 | $8.03 | $8.13 | $8.03 | $8.09 | $8.00 | 6,382,600 |
| 2018-08-27 | $7.88 | $8.10 | $7.88 | $8.06 | $7.97 | 8,486,420 |
| 2018-08-24 | $7.82 | $7.95 | $7.81 | $7.89 | $7.80 | 5,997,810 |
| 2018-08-23 | $7.75 | $7.91 | $7.75 | $7.81 | $7.72 | 5,394,370 |
| 2018-08-22 | $8.01 | $8.03 | $7.74 | $7.80 | $7.71 | 6,348,620 |
| 2018-08-21 | $7.88 | $8.04 | $7.83 | $8.00 | $7.91 | 7,145,030 |
| 2018-08-20 | $7.94 | $8.02 | $7.66 | $7.95 | $7.86 | 10,555,260 |
| 2018-08-17 | $8.16 | $8.24 | $7.96 | $7.97 | $7.88 | 7,381,570 |
| 2018-08-16 | $8.09 | $8.25 | $8.03 | $8.09 | $8.00 | 9,042,430 |
| 2018-08-15 | $8.38 | $8.43 | $8.20 | $8.21 | $8.12 | 8,183,500 |
| 2018-08-14 | $8.46 | $8.49 | $8.36 | $8.42 | $8.33 | 8,948,640 |
| 2018-08-13 | $8.25 | $8.54 | $8.20 | $8.52 | $8.43 | 12,208,610 |
| 2018-08-10 | $8.34 | $8.38 | $8.26 | $8.36 | $8.27 | 8,755,600 |
| 2018-08-09 | $8.05 | $8.42 | $8.02 | $8.34 | $8.25 | 13,476,950 |
| 2018-08-08 | $8.28 | $8.32 | $8.08 | $8.09 | $8.00 | 8,002,960 |
| 2018-08-07 | $8.11 | $8.33 | $8.06 | $8.31 | $8.22 | 8,803,580 |
| 2018-08-06 | $8.22 | $8.35 | $8.01 | $8.09 | $8.00 | 7,513,610 |
| 2018-08-03 | $8.39 | $8.46 | $8.21 | $8.22 | $8.13 | 8,253,200 |
| 2018-08-02 | $8.70 | $8.70 | $8.18 | $8.41 | $8.32 | 16,683,480 |
| 2018-08-01 | $8.86 | $9.05 | $8.76 | $8.77 | $8.67 | 11,649,090 |
| 2018-07-31 | $8.93 | $9.01 | $8.76 | $8.91 | $8.81 | 17,218,660 |
| 2018-07-30 | $9.23 | $9.44 | $9.06 | $9.10 | $9.00 | 26,402,840 |
| 2018-07-27 | $8.86 | $9.28 | $8.86 | $9.12 | $9.02 | 28,260,420 |
| 2018-07-26 | $8.97 | $9.03 | $8.81 | $8.90 | $8.80 | 12,014,030 |
| 2018-07-25 | $8.92 | $9.10 | $8.90 | $9.04 | $8.94 | 16,804,920 |
| 2018-07-24 | $8.78 | $9.02 | $8.76 | $8.94 | $8.84 | 18,745,380 |
| 2018-07-23 | $8.63 | $8.85 | $8.56 | $8.83 | $8.73 | 12,734,320 |
| 2018-07-20 | $8.50 | $8.69 | $8.38 | $8.62 | $8.53 | 8,486,430 |
| 2018-07-19 | $8.69 | $8.79 | $8.42 | $8.55 | $8.46 | 11,155,130 |
| 2018-07-18 | $8.91 | $8.96 | $8.71 | $8.72 | $8.62 | 11,005,150 |
| 2018-07-17 | $8.74 | $8.92 | $8.71 | $8.88 | $8.78 | 10,479,540 |
| 2018-07-16 | $8.76 | $8.88 | $8.72 | $8.80 | $8.70 | 11,317,890 |
| 2018-07-13 | $8.70 | $8.80 | $8.66 | $8.74 | $8.64 | 10,126,850 |
| 2018-07-12 | $8.31 | $8.80 | $8.31 | $8.68 | $8.58 | 17,551,560 |
| 2018-07-11 | $8.68 | $8.68 | $8.13 | $8.35 | $8.26 | 20,446,070 |
| 2018-07-10 | $8.81 | $8.88 | $8.73 | $8.84 | $8.74 | 10,135,410 |
| 2018-07-09 | $8.60 | $8.83 | $8.60 | $8.81 | $8.71 | 11,705,730 |
| 2018-07-06 | $8.52 | $8.82 | $8.44 | $8.63 | $8.54 | 16,563,020 |
| 2018-07-05 | $8.68 | $8.88 | $8.40 | $8.47 | $8.38 | 13,328,470 |
| 2018-07-04 | $8.87 | $8.99 | $8.66 | $8.76 | $8.66 | 14,938,410 |
| 2018-07-03 | $8.57 | $9.08 | $8.52 | $8.96 | $8.86 | 19,647,480 |
| 2018-07-02 | $8.80 | $8.87 | $8.46 | $8.59 | $8.50 | 12,958,050 |
| 2018-06-29 | $8.47 | $8.89 | $8.47 | $8.85 | $8.75 | 16,000,750 |
| 2018-06-28 | $8.54 | $8.70 | $8.46 | $8.50 | $8.41 | 10,336,550 |
| 2018-06-27 | $8.66 | $8.73 | $8.53 | $8.63 | $8.54 | 14,090,500 |
| 2018-06-26 | $8.22 | $8.67 | $8.18 | $8.58 | $8.49 | 11,763,790 |
| 2018-06-25 | $8.50 | $8.62 | $8.38 | $8.40 | $8.31 | 10,782,920 |
| 2018-06-22 | $8.24 | $8.49 | $8.15 | $8.43 | $8.34 | 10,454,040 |
| 2018-06-21 | $8.67 | $8.85 | $8.30 | $8.31 | $8.22 | 18,081,050 |
| 2018-06-20 | $8.52 | $8.86 | $8.50 | $8.76 | $8.66 | 16,903,130 |
| 2018-06-19 | $9.16 | $9.56 | $8.46 | $8.61 | $8.52 | 28,270,840 |
| 2018-06-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.30 | 0 |
| 2018-06-15 | $9.37 | $9.50 | $9.05 | $9.40 | $9.30 | 15,391,020 |
| 2018-06-14 | $9.22 | $9.58 | $9.22 | $9.42 | $9.32 | 16,452,630 |
| 2018-06-13 | $9.21 | $9.49 | $9.18 | $9.19 | $9.09 | 12,176,430 |
| 2018-06-12 | $9.20 | $9.27 | $8.93 | $9.27 | $9.17 | 9,748,500 |
| 2018-06-11 | $9.18 | $9.36 | $9.15 | $9.21 | $9.11 | 6,766,610 |
| 2018-06-08 | $9.48 | $9.50 | $9.10 | $9.28 | $9.18 | 10,711,070 |
| 2018-06-07 | $9.57 | $9.62 | $9.33 | $9.36 | $9.26 | 9,872,190 |
| 2018-06-06 | $9.63 | $9.69 | $9.47 | $9.53 | $9.43 | 11,289,690 |
| 2018-06-05 | $9.46 | $9.66 | $9.39 | $9.65 | $9.54 | 14,169,180 |
| 2018-06-04 | $9.34 | $9.51 | $9.25 | $9.43 | $9.33 | 11,901,400 |
| 2018-06-01 | $9.60 | $9.69 | $9.13 | $9.30 | $9.20 | 18,280,880 |
| 2018-05-31 | $9.74 | $9.76 | $9.50 | $9.63 | $9.52 | 14,801,940 |
| 2018-05-30 | $9.76 | $10.05 | $9.54 | $9.55 | $9.44 | 21,151,980 |
| 2018-05-29 | $10.05 | $10.19 | $9.79 | $9.86 | $9.75 | 21,244,400 |
| 2018-05-28 | $10.57 | $10.59 | $10.00 | $10.06 | $9.95 | 23,492,020 |
| 2018-05-25 | $11.03 | $11.17 | $10.56 | $10.59 | $10.47 | 28,848,420 |
| 2018-05-24 | $11.05 | $11.26 | $10.96 | $11.12 | $11.00 | 27,737,540 |
| 2018-05-23 | $11.00 | $11.31 | $10.91 | $11.03 | $10.91 | 35,413,950 |
| 2018-05-22 | $10.83 | $11.09 | $10.64 | $11.05 | $10.93 | 26,556,620 |
| 2018-05-21 | $10.58 | $10.83 | $10.55 | $10.79 | $10.67 | 19,740,800 |
| 2018-05-18 | $10.63 | $10.71 | $10.30 | $10.50 | $10.38 | 19,905,260 |
| 2018-05-17 | $10.60 | $10.77 | $10.54 | $10.67 | $10.55 | 12,735,490 |
| 2018-05-16 | $10.66 | $10.81 | $10.56 | $10.57 | $10.45 | 15,492,080 |
| 2018-05-15 | $10.74 | $10.80 | $10.52 | $10.79 | $10.67 | 25,895,150 |
| 2018-05-14 | $11.12 | $11.42 | $10.82 | $10.85 | $10.73 | 34,726,670 |
| 2018-05-11 | $11.20 | $11.35 | $11.11 | $11.18 | $11.06 | 24,909,210 |
| 2018-05-10 | $11.15 | $11.32 | $11.01 | $11.30 | $11.18 | 35,625,310 |
| 2018-05-09 | $10.80 | $11.62 | $10.75 | $11.22 | $11.10 | 53,856,970 |
| 2018-05-08 | $10.91 | $10.94 | $10.74 | $10.83 | $10.71 | 20,674,870 |
| 2018-05-07 | $10.62 | $10.97 | $10.60 | $10.90 | $10.78 | 24,698,090 |
| 2018-05-04 | $10.59 | $10.95 | $10.55 | $10.61 | $10.49 | 25,382,420 |
| 2018-05-03 | $10.60 | $10.78 | $10.25 | $10.70 | $10.58 | 26,655,880 |
| 2018-05-02 | $10.76 | $10.76 | $10.43 | $10.73 | $10.61 | 25,067,530 |
| 2018-05-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.51 | 0 |
| 2018-04-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.51 | 0 |
| 2018-04-27 | $11.16 | $11.29 | $10.36 | $10.63 | $10.51 | 41,885,270 |
| 2018-04-26 | $11.11 | $11.46 | $11.00 | $11.03 | $10.91 | 37,587,740 |
| 2018-04-25 | $11.32 | $11.51 | $11.10 | $11.20 | $11.08 | 41,028,730 |
| 2018-04-24 | $10.90 | $11.62 | $10.82 | $11.51 | $11.38 | 50,849,640 |
| 2018-04-23 | $11.71 | $11.77 | $10.75 | $11.11 | $10.99 | 49,818,800 |
| 2018-04-20 | $11.62 | $11.96 | $11.46 | $11.56 | $11.43 | 70,072,430 |
| 2018-04-19 | $11.40 | $11.89 | $11.32 | $11.81 | $11.68 | 88,438,400 |
| 2018-04-18 | $10.91 | $11.76 | $10.73 | $11.58 | $11.45 | 84,411,630 |
| 2018-04-17 | $11.22 | $11.59 | $10.59 | $10.73 | $10.61 | 55,399,950 |
| 2018-04-16 | $11.10 | $11.38 | $11.04 | $11.28 | $11.16 | 41,303,340 |
| 2018-04-13 | $10.93 | $11.44 | $10.82 | $11.30 | $11.18 | 64,215,180 |
| 2018-04-12 | $11.04 | $11.15 | $10.75 | $10.89 | $10.77 | 32,364,280 |
| 2018-04-11 | $10.80 | $11.20 | $10.76 | $11.16 | $11.04 | 52,019,980 |
| 2018-04-10 | $10.82 | $10.96 | $10.52 | $10.87 | $10.75 | 38,663,330 |
| 2018-04-09 | $10.70 | $11.19 | $10.70 | $10.91 | $10.79 | 49,502,280 |
| 2018-04-06 | $10.74 | $10.74 | $10.74 | $10.74 | $10.62 | 0 |
| 2018-04-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.62 | 0 |
| 2018-04-04 | $11.20 | $11.23 | $10.71 | $10.74 | $10.62 | 56,192,360 |
| 2018-04-03 | $11.15 | $11.25 | $10.85 | $11.18 | $11.06 | 72,028,260 |
| 2018-04-02 | $11.00 | $11.73 | $10.80 | $11.38 | $11.25 | 131,011,620 |
| 2018-03-30 | $9.80 | $10.66 | $9.77 | $10.66 | $10.54 | 67,076,990 |
| 2018-03-29 | $9.61 | $9.85 | $9.56 | $9.69 | $9.58 | 19,943,700 |
| 2018-03-28 | $9.55 | $9.69 | $9.38 | $9.48 | $9.38 | 17,486,040 |
| 2018-03-27 | $9.61 | $9.84 | $9.54 | $9.73 | $9.62 | 22,710,040 |
| 2018-03-26 | $8.82 | $9.54 | $8.82 | $9.51 | $9.41 | 20,993,550 |
| 2018-03-23 | $9.33 | $9.75 | $9.18 | $9.28 | $9.18 | 30,457,080 |
| 2018-03-22 | $9.96 | $10.38 | $9.91 | $10.17 | $10.06 | 35,389,170 |
| 2018-03-21 | $9.80 | $10.08 | $9.79 | $9.84 | $9.73 | 16,615,040 |
| 2018-03-20 | $9.89 | $9.91 | $9.66 | $9.84 | $9.73 | 17,349,890 |
| 2018-03-19 | $9.96 | $10.14 | $9.91 | $10.00 | $9.89 | 12,679,500 |
| 2018-03-16 | $10.10 | $10.20 | $9.95 | $9.96 | $9.85 | 13,869,790 |
| 2018-03-15 | $10.06 | $10.21 | $9.88 | $10.13 | $10.02 | 21,682,280 |
| 2018-03-14 | $10.07 | $10.47 | $10.02 | $10.12 | $10.01 | 27,838,200 |
| 2018-03-13 | $10.52 | $10.52 | $10.16 | $10.19 | $10.08 | 24,060,830 |
| 2018-03-12 | $10.35 | $10.55 | $10.29 | $10.46 | $10.34 | 29,945,350 |
| 2018-03-09 | $10.05 | $10.35 | $10.02 | $10.28 | $10.17 | 28,466,640 |
| 2018-03-08 | $10.11 | $10.25 | $9.94 | $10.06 | $9.95 | 21,715,480 |
| 2018-03-07 | $10.23 | $10.47 | $10.15 | $10.17 | $10.06 | 28,009,590 |
| 2018-03-06 | $10.11 | $10.44 | $10.06 | $10.31 | $10.20 | 32,890,250 |
| 2018-03-05 | $9.95 | $10.15 | $9.84 | $10.11 | $10.00 | 21,310,380 |
| 2018-03-02 | $9.93 | $10.43 | $9.90 | $9.99 | $9.88 | 29,319,870 |
| 2018-03-01 | $9.80 | $10.15 | $9.75 | $10.06 | $9.95 | 26,078,630 |
| 2018-02-28 | $9.64 | $10.09 | $9.63 | $9.94 | $9.83 | 26,849,370 |
| 2018-02-27 | $9.75 | $10.02 | $9.68 | $9.78 | $9.67 | 25,645,890 |
| 2018-02-26 | $9.47 | $9.88 | $9.31 | $9.86 | $9.75 | 33,005,210 |
| 2018-02-23 | $9.34 | $9.37 | $9.17 | $9.33 | $9.23 | 15,787,450 |
| 2018-02-22 | $9.04 | $9.44 | $8.97 | $9.35 | $9.25 | 19,663,530 |
| 2018-02-21 | $8.91 | $8.91 | $8.91 | $8.91 | $8.81 | 0 |
| 2018-02-20 | $8.91 | $8.91 | $8.91 | $8.91 | $8.81 | 0 |
| 2018-02-19 | $8.91 | $8.91 | $8.91 | $8.91 | $8.81 | 0 |
| 2018-02-16 | $8.91 | $8.91 | $8.91 | $8.91 | $8.81 | 0 |
| 2018-02-15 | $8.91 | $8.91 | $8.91 | $8.91 | $8.81 | 0 |
| 2018-02-14 | $9.06 | $9.16 | $8.88 | $8.91 | $8.81 | 10,192,980 |
| 2018-02-13 | $9.19 | $9.22 | $9.03 | $9.06 | $8.96 | 14,124,510 |
| 2018-02-12 | $9.00 | $9.18 | $8.91 | $9.12 | $9.02 | 15,582,470 |
| 2018-02-09 | $8.85 | $9.21 | $8.68 | $8.84 | $8.74 | 19,881,040 |
| 2018-02-08 | $8.78 | $9.18 | $8.74 | $9.08 | $8.98 | 17,113,530 |
| 2018-02-07 | $8.78 | $8.97 | $8.44 | $8.81 | $8.71 | 18,938,750 |
| 2018-02-06 | $9.01 | $9.22 | $8.45 | $8.53 | $8.44 | 20,104,310 |
| 2018-02-05 | $9.00 | $9.38 | $8.90 | $9.15 | $9.05 | 12,673,680 |
| 2018-02-02 | $9.22 | $9.32 | $8.51 | $9.27 | $9.17 | 24,814,710 |
| 2018-02-01 | $9.93 | $10.07 | $9.23 | $9.25 | $9.15 | 23,344,440 |
| 2018-01-31 | $10.56 | $10.57 | $9.89 | $9.98 | $9.87 | 23,415,280 |
| 2018-01-30 | $10.40 | $10.64 | $10.36 | $10.61 | $10.49 | 13,355,350 |
| 2018-01-29 | $10.59 | $10.70 | $10.30 | $10.42 | $10.31 | 17,558,590 |
| 2018-01-26 | $10.75 | $10.91 | $10.54 | $10.56 | $10.44 | 22,208,390 |
| 2018-01-25 | $11.06 | $11.15 | $10.80 | $10.81 | $10.69 | 26,240,820 |
| 2018-01-24 | $10.88 | $11.14 | $10.66 | $11.06 | $10.94 | 26,439,080 |
| 2018-01-23 | $10.80 | $10.98 | $10.75 | $10.89 | $10.77 | 15,900,720 |
| 2018-01-22 | $10.70 | $10.95 | $10.38 | $10.87 | $10.75 | 24,051,430 |
| 2018-01-19 | $11.14 | $11.26 | $10.76 | $10.79 | $10.67 | 22,628,700 |
| 2018-01-18 | $11.11 | $11.33 | $11.01 | $11.08 | $10.96 | 20,006,280 |
| 2018-01-17 | $11.07 | $11.36 | $10.62 | $11.29 | $11.17 | 34,723,550 |
| 2018-01-16 | $11.01 | $11.23 | $10.89 | $11.11 | $10.99 | 26,630,170 |
| 2018-01-15 | $12.00 | $12.01 | $11.00 | $11.09 | $10.97 | 65,185,480 |
| 2018-01-12 | $12.68 | $13.04 | $12.20 | $12.22 | $12.09 | 51,124,790 |
| 2018-01-11 | $12.60 | $12.83 | $12.51 | $12.70 | $12.56 | 45,925,540 |
| 2018-01-10 | $12.21 | $12.88 | $12.20 | $12.77 | $12.63 | 85,796,770 |
| 2018-01-09 | $12.22 | $12.43 | $12.11 | $12.23 | $12.10 | 42,182,230 |
| 2018-01-08 | $11.72 | $12.43 | $11.56 | $12.37 | $12.23 | 56,210,690 |
| 2018-01-05 | $12.15 | $12.15 | $11.72 | $11.83 | $11.70 | 40,510,840 |
| 2018-01-04 | $12.01 | $12.39 | $11.99 | $12.24 | $12.11 | 49,683,470 |
| 2018-01-03 | $12.02 | $12.25 | $11.95 | $12.08 | $11.95 | 38,639,470 |
| 2018-01-02 | $12.00 | $12.16 | $11.73 | $12.10 | $11.97 | 35,151,080 |
| 2018-01-01 | $11.98 | $11.98 | $11.98 | $11.98 | $11.85 | 0 |
| 2017-12-29 | $11.65 | $12.10 | $11.64 | $11.98 | $11.85 | 42,387,820 |
| 2017-12-28 | $11.60 | $11.89 | $11.54 | $11.76 | $11.63 | 43,582,510 |
| 2017-12-27 | $12.20 | $12.34 | $11.61 | $11.68 | $11.55 | 55,527,080 |
| 2017-12-26 | $12.78 | $12.78 | $11.88 | $12.21 | $12.08 | 66,139,180 |
| 2017-12-25 | $12.77 | $12.97 | $12.55 | $12.72 | $12.58 | 43,525,950 |
| 2017-12-22 | $12.93 | $13.34 | $12.80 | $12.87 | $12.73 | 61,240,700 |
| 2017-12-21 | $12.62 | $13.43 | $12.61 | $13.12 | $12.98 | 80,801,320 |
| 2017-12-20 | $12.98 | $13.13 | $12.56 | $12.72 | $12.58 | 62,198,570 |
| 2017-12-19 | $12.70 | $13.15 | $12.53 | $13.14 | $13.00 | 70,636,630 |
| 2017-12-18 | $12.97 | $12.97 | $12.34 | $12.69 | $12.55 | 60,056,260 |
| 2017-12-15 | $13.41 | $13.69 | $12.70 | $12.99 | $12.85 | 92,475,840 |
| 2017-12-14 | $13.50 | $13.78 | $13.23 | $13.63 | $13.48 | 101,205,770 |
| 2017-12-13 | $12.60 | $13.99 | $12.51 | $13.88 | $13.73 | 106,949,050 |
| 2017-12-12 | $12.82 | $13.49 | $12.68 | $12.75 | $12.61 | 101,210,160 |
| 2017-12-11 | $12.63 | $12.94 | $12.46 | $12.90 | $12.76 | 80,276,020 |
| 2017-12-08 | $12.64 | $13.17 | $12.51 | $12.77 | $12.63 | 113,990,780 |
| 2017-12-07 | $12.36 | $13.10 | $12.19 | $12.74 | $12.60 | 137,471,160 |
| 2017-12-06 | $11.05 | $12.12 | $11.04 | $12.12 | $11.99 | 98,688,320 |
| 2017-12-05 | $11.77 | $11.85 | $10.75 | $11.02 | $10.90 | 60,004,220 |
| 2017-12-04 | $11.81 | $12.09 | $11.66 | $11.91 | $11.78 | 58,585,310 |
| 2017-12-01 | $11.28 | $12.34 | $11.28 | $11.91 | $11.78 | 85,539,960 |
| 2017-11-30 | $11.47 | $11.85 | $11.29 | $11.38 | $11.25 | 46,988,310 |
| 2017-11-29 | $11.60 | $11.74 | $11.31 | $11.63 | $11.50 | 48,574,110 |
| 2017-11-28 | $11.19 | $11.82 | $11.13 | $11.81 | $11.68 | 61,958,410 |
| 2017-11-27 | $11.33 | $11.69 | $11.06 | $11.44 | $11.31 | 68,639,430 |
| 2017-11-24 | $10.20 | $11.33 | $10.18 | $11.33 | $11.21 | 49,248,080 |
| 2017-11-23 | $10.70 | $10.89 | $10.26 | $10.30 | $10.19 | 28,082,730 |
| 2017-11-22 | $10.45 | $11.09 | $10.21 | $10.86 | $10.74 | 40,272,210 |
| 2017-11-21 | $10.34 | $10.56 | $10.10 | $10.45 | $10.34 | 23,760,950 |
| 2017-11-20 | $10.02 | $10.49 | $9.80 | $10.46 | $10.34 | 23,986,390 |
| 2017-11-17 | $10.97 | $11.07 | $10.13 | $10.28 | $10.17 | 38,116,550 |
| 2017-11-16 | $11.04 | $11.30 | $10.87 | $11.15 | $11.03 | 30,947,170 |
| 2017-11-15 | $11.37 | $11.60 | $10.96 | $11.11 | $10.99 | 34,843,720 |
| 2017-11-14 | $11.65 | $11.88 | $11.22 | $11.43 | $11.30 | 50,637,120 |
| 2017-11-13 | $11.39 | $11.87 | $11.15 | $11.78 | $11.65 | 58,683,400 |
| 2017-11-10 | $11.23 | $11.76 | $11.15 | $11.24 | $11.12 | 53,927,200 |
| 2017-11-09 | $11.29 | $11.41 | $11.08 | $11.25 | $11.13 | 42,457,620 |
| 2017-11-08 | $11.06 | $11.54 | $11.01 | $11.41 | $11.28 | 57,599,910 |
| 2017-11-07 | $11.15 | $11.31 | $10.92 | $11.25 | $11.13 | 77,859,090 |
| 2017-11-06 | $10.11 | $10.77 | $10.11 | $10.77 | $10.65 | 34,943,160 |
| 2017-11-03 | $9.63 | $9.96 | $9.48 | $9.79 | $9.68 | 11,678,090 |
| 2017-11-02 | $9.86 | $9.88 | $9.64 | $9.68 | $9.57 | 9,190,010 |
| 2017-11-01 | $9.68 | $10.00 | $9.65 | $9.86 | $9.75 | 12,347,790 |
| 2017-10-31 | $9.56 | $9.73 | $9.55 | $9.69 | $9.58 | 8,275,680 |
| 2017-10-30 | $10.15 | $10.22 | $9.52 | $9.55 | $9.44 | 21,164,380 |
| 2017-10-27 | $10.47 | $10.54 | $10.15 | $10.19 | $10.08 | 13,012,600 |
| 2017-10-26 | $10.30 | $10.55 | $10.25 | $10.50 | $10.38 | 13,670,380 |
| 2017-10-25 | $10.17 | $10.35 | $10.13 | $10.33 | $10.22 | 9,791,760 |
| 2017-10-24 | $10.34 | $10.38 | $10.05 | $10.20 | $10.09 | 11,834,880 |
| 2017-10-23 | $10.18 | $10.38 | $10.13 | $10.33 | $10.22 | 12,529,060 |
| 2017-10-20 | $9.90 | $10.23 | $9.90 | $10.18 | $10.07 | 12,985,670 |
| 2017-10-19 | $10.50 | $10.54 | $9.98 | $10.03 | $9.92 | 24,000,760 |
| 2017-10-18 | $10.80 | $11.00 | $10.24 | $10.44 | $10.33 | 18,925,790 |
| 2017-10-17 | $11.10 | $11.13 | $10.72 | $10.80 | $10.68 | 17,449,140 |
| 2017-10-16 | $11.11 | $11.30 | $11.07 | $11.09 | $10.97 | 22,935,170 |
| 2017-10-13 | $11.04 | $11.20 | $11.02 | $11.12 | $11.00 | 16,560,710 |
| 2017-10-12 | $11.21 | $11.25 | $10.86 | $11.05 | $10.93 | 27,253,820 |
| 2017-10-11 | $11.75 | $11.75 | $11.24 | $11.26 | $11.14 | 42,224,650 |
| 2017-10-10 | $11.86 | $12.02 | $11.62 | $11.82 | $11.69 | 30,871,800 |
| 2017-10-09 | $12.20 | $12.30 | $11.82 | $11.84 | $11.71 | 52,582,620 |
| 2017-10-06 | $12.01 | $12.01 | $12.01 | $12.01 | $11.88 | 0 |
| 2017-10-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.88 | 0 |
| 2017-10-04 | $12.01 | $12.01 | $12.01 | $12.01 | $11.88 | 0 |
| 2017-10-03 | $12.01 | $12.01 | $12.01 | $12.01 | $11.88 | 0 |
| 2017-10-02 | $12.01 | $12.01 | $12.01 | $12.01 | $11.88 | 0 |
| 2017-09-29 | $12.00 | $12.12 | $11.55 | $12.01 | $11.88 | 64,395,040 |
| 2017-09-28 | $11.25 | $12.53 | $11.21 | $11.86 | $11.73 | 97,354,830 |
| 2017-09-27 | $11.33 | $11.68 | $11.22 | $11.39 | $11.26 | 41,000,090 |
| 2017-09-26 | $11.10 | $11.46 | $10.88 | $11.42 | $11.29 | 53,686,020 |
| 2017-09-25 | $12.00 | $12.12 | $11.35 | $11.41 | $11.28 | 93,242,220 |
| 2017-09-22 | $11.02 | $11.88 | $10.92 | $11.88 | $11.75 | 77,609,130 |
| 2017-09-21 | $11.11 | $11.30 | $10.76 | $10.80 | $10.68 | 30,161,930 |
| 2017-09-20 | $10.47 | $11.12 | $10.40 | $11.04 | $10.92 | 35,596,880 |
| 2017-09-19 | $10.60 | $10.69 | $10.41 | $10.48 | $10.36 | 12,150,440 |
| 2017-09-18 | $10.38 | $10.63 | $10.31 | $10.57 | $10.45 | 11,825,520 |
| 2017-09-15 | $10.75 | $10.86 | $10.38 | $10.43 | $10.32 | 23,198,770 |
| 2017-09-14 | $11.15 | $11.22 | $10.78 | $10.79 | $10.67 | 27,452,410 |
| 2017-09-13 | $11.10 | $11.30 | $10.90 | $11.23 | $11.11 | 30,183,780 |
| 2017-09-12 | $11.38 | $11.81 | $11.09 | $11.19 | $11.07 | 61,462,410 |
| 2017-09-11 | $10.84 | $11.43 | $10.84 | $11.34 | $11.22 | 50,342,960 |
| 2017-09-08 | $10.65 | $10.90 | $10.65 | $10.89 | $10.77 | 26,859,070 |
| 2017-09-07 | $10.80 | $11.11 | $10.67 | $10.70 | $10.58 | 25,619,000 |
| 2017-09-06 | $10.55 | $11.07 | $10.55 | $10.93 | $10.81 | 31,783,490 |
| 2017-09-05 | $10.93 | $10.96 | $10.62 | $10.71 | $10.59 | 21,674,050 |
| 2017-09-04 | $10.65 | $10.97 | $10.55 | $10.92 | $10.80 | 37,798,350 |
| 2017-09-01 | $10.29 | $10.78 | $10.28 | $10.63 | $10.51 | 40,983,950 |
| 2017-08-31 | $10.41 | $10.42 | $10.23 | $10.31 | $10.20 | 15,142,670 |
| 2017-08-30 | $10.17 | $10.44 | $10.15 | $10.38 | $10.27 | 17,094,200 |
| 2017-08-29 | $10.40 | $10.57 | $10.20 | $10.23 | $10.12 | 20,295,000 |
| 2017-08-28 | $10.21 | $10.45 | $10.20 | $10.38 | $10.27 | 20,835,820 |
| 2017-08-25 | $10.24 | $10.45 | $10.17 | $10.31 | $10.20 | 19,597,610 |
| 2017-08-24 | $10.19 | $10.28 | $10.11 | $10.22 | $10.11 | 12,047,340 |
| 2017-08-23 | $10.47 | $10.55 | $10.15 | $10.21 | $10.10 | 26,394,880 |
| 2017-08-22 | $10.72 | $10.85 | $10.53 | $10.64 | $10.52 | 26,070,090 |
| 2017-08-21 | $10.44 | $10.74 | $10.38 | $10.71 | $10.59 | 28,105,310 |
| 2017-08-18 | $10.42 | $10.50 | $10.29 | $10.46 | $10.34 | 27,861,880 |
| 2017-08-17 | $10.65 | $10.78 | $10.55 | $10.64 | $10.52 | 31,921,490 |
| 2017-08-16 | $10.84 | $10.97 | $10.36 | $10.58 | $10.46 | 47,413,080 |
| 2017-08-15 | $11.01 | $11.13 | $10.78 | $10.91 | $10.79 | 45,515,400 |
| 2017-08-14 | $11.00 | $11.36 | $10.72 | $11.20 | $11.08 | 71,218,910 |
| 2017-08-11 | $11.57 | $11.66 | $10.73 | $11.10 | $10.98 | 93,565,240 |
| 2017-08-10 | $11.51 | $12.22 | $11.35 | $11.90 | $11.77 | 133,727,810 |
| 2017-08-09 | $10.14 | $11.11 | $10.10 | $11.11 | $10.99 | 51,790,580 |
| 2017-08-08 | $10.13 | $10.38 | $10.00 | $10.10 | $9.99 | 31,214,210 |
| 2017-08-07 | $9.57 | $10.29 | $9.56 | $10.14 | $10.03 | 28,551,810 |
| 2017-08-04 | $9.76 | $10.15 | $9.66 | $9.67 | $9.56 | 19,232,820 |
| 2017-08-03 | $9.70 | $9.93 | $9.60 | $9.86 | $9.75 | 14,493,940 |
| 2017-08-02 | $10.01 | $10.15 | $9.67 | $9.68 | $9.57 | 24,280,190 |
| 2017-08-01 | $10.13 | $10.13 | $9.85 | $10.00 | $9.89 | 19,903,400 |
| 2017-07-31 | $9.86 | $10.27 | $9.79 | $10.21 | $10.10 | 33,204,120 |
| 2017-07-28 | $9.58 | $10.10 | $9.53 | $9.91 | $9.80 | 33,144,980 |
| 2017-07-27 | $9.70 | $9.81 | $9.46 | $9.67 | $9.56 | 24,440,360 |
| 2017-07-26 | $9.52 | $9.85 | $9.40 | $9.83 | $9.72 | 34,790,120 |
| 2017-07-25 | $9.30 | $9.58 | $9.18 | $9.44 | $9.34 | 22,506,670 |
| 2017-07-24 | $9.11 | $9.28 | $9.11 | $9.23 | $9.13 | 8,339,980 |
| 2017-07-21 | $9.29 | $9.36 | $9.16 | $9.18 | $9.08 | 9,191,150 |
| 2017-07-20 | $9.23 | $9.43 | $9.19 | $9.33 | $9.23 | 14,278,950 |
| 2017-07-19 | $8.75 | $9.38 | $8.66 | $9.32 | $9.22 | 16,128,700 |
| 2017-07-18 | $8.57 | $8.77 | $8.53 | $8.76 | $8.66 | 6,589,020 |
| 2017-07-17 | $9.29 | $9.32 | $8.32 | $8.57 | $8.48 | 13,843,240 |
| 2017-07-14 | $9.35 | $9.38 | $9.18 | $9.24 | $9.14 | 11,714,280 |
| 2017-07-13 | $9.24 | $9.68 | $9.24 | $9.45 | $9.35 | 26,487,140 |
| 2017-07-12 | $9.03 | $9.24 | $8.99 | $9.23 | $9.13 | 8,892,100 |
| 2017-07-11 | $9.26 | $9.33 | $8.98 | $9.05 | $8.95 | 11,318,360 |
| 2017-07-10 | $9.38 | $9.48 | $9.21 | $9.29 | $9.19 | 16,213,720 |
| 2017-07-07 | $9.05 | $9.45 | $8.96 | $9.39 | $9.29 | 22,402,300 |
| 2017-07-06 | $8.88 | $9.14 | $8.83 | $9.10 | $9.00 | 16,471,220 |
| 2017-07-05 | $8.75 | $8.92 | $8.73 | $8.91 | $8.81 | 9,557,830 |
| 2017-07-04 | $8.84 | $8.88 | $8.75 | $8.76 | $8.66 | 5,113,600 |
| 2017-07-03 | $8.70 | $8.82 | $8.64 | $8.80 | $8.70 | 5,638,010 |
| 2017-06-30 | $8.70 | $8.71 | $8.62 | $8.68 | $8.58 | 2,975,030 |
| 2017-06-29 | $8.71 | $8.79 | $8.68 | $8.74 | $8.64 | 3,839,610 |
| 2017-06-28 | $8.70 | $8.74 | $8.63 | $8.69 | $8.59 | 3,720,520 |
| 2017-06-27 | $8.68 | $8.76 | $8.64 | $8.71 | $8.61 | 3,837,200 |
| 2017-06-26 | $8.58 | $8.69 | $8.55 | $8.69 | $8.59 | 4,580,670 |
| 2017-06-23 | $8.54 | $8.72 | $8.38 | $8.57 | $8.48 | 4,512,900 |
| 2017-06-22 | $8.70 | $8.76 | $8.55 | $8.55 | $8.46 | 4,846,100 |
| 2017-06-21 | $8.81 | $8.83 | $8.67 | $8.73 | $8.63 | 5,042,030 |
| 2017-06-20 | $8.74 | $8.93 | $8.71 | $8.81 | $8.71 | 8,088,310 |
| 2017-06-19 | $8.68 | $8.81 | $8.61 | $8.75 | $8.65 | 4,210,730 |
| 2017-06-16 | $8.70 | $8.86 | $8.65 | $8.72 | $8.62 | 6,356,030 |
| 2017-06-15 | $8.59 | $8.77 | $8.58 | $8.70 | $8.60 | 5,879,550 |
| 2017-06-14 | $8.58 | $8.74 | $8.52 | $8.63 | $8.54 | 5,837,270 |
| 2017-06-13 | $8.40 | $8.66 | $8.40 | $8.58 | $8.49 | 5,430,180 |
| 2017-06-12 | $8.57 | $8.70 | $8.45 | $8.51 | $8.42 | 8,985,900 |
| 2017-06-09 | $8.39 | $9.10 | $8.24 | $8.74 | $8.64 | 12,846,340 |
| 2017-06-08 | $8.39 | $8.46 | $8.35 | $8.37 | $8.28 | 3,715,170 |
| 2017-06-07 | $8.23 | $8.43 | $8.20 | $8.40 | $8.31 | 5,101,180 |
| 2017-06-06 | $8.20 | $8.23 | $8.11 | $8.21 | $8.12 | 3,065,730 |
| 2017-06-05 | $8.21 | $8.28 | $8.11 | $8.21 | $8.12 | 3,906,550 |
| 2017-06-02 | $8.15 | $8.23 | $7.93 | $8.21 | $8.12 | 6,012,170 |
| 2017-06-01 | $8.51 | $8.54 | $8.10 | $8.18 | $8.09 | 3,995,850 |
| 2017-05-31 | $8.59 | $8.67 | $8.50 | $8.51 | $8.42 | 3,605,100 |
| 2017-05-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.41 | 0 |
| 2017-05-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.41 | 0 |
| 2017-05-26 | $8.58 | $8.64 | $8.46 | $8.50 | $8.41 | 2,969,400 |
| 2017-05-25 | $8.57 | $8.62 | $8.37 | $8.58 | $8.49 | 3,605,590 |
| 2017-05-24 | $8.48 | $8.52 | $8.28 | $8.51 | $8.42 | 3,633,330 |
| 2017-05-23 | $8.67 | $8.70 | $8.41 | $8.46 | $8.37 | 4,993,050 |
| 2017-05-22 | $8.84 | $8.94 | $8.64 | $8.70 | $8.60 | 4,261,400 |
| 2017-05-19 | $8.87 | $8.97 | $8.86 | $8.87 | $8.77 | 2,879,500 |
| 2017-05-18 | $8.87 | $8.92 | $8.77 | $8.86 | $8.76 | 2,914,120 |
| 2017-05-17 | $8.96 | $8.98 | $8.88 | $8.95 | $8.85 | 4,047,320 |
| 2017-05-16 | $8.71 | $8.94 | $8.55 | $8.93 | $8.83 | 5,695,340 |
| 2017-05-15 | $8.65 | $8.73 | $8.62 | $8.67 | $8.57 | 2,675,420 |
| 2017-05-12 | $8.71 | $8.76 | $8.59 | $8.65 | $8.55 | 3,368,200 |
| 2017-05-11 | $8.82 | $8.90 | $8.45 | $8.74 | $8.64 | 6,151,180 |
| 2017-05-10 | $8.97 | $9.13 | $8.85 | $8.87 | $8.77 | 5,127,910 |
| 2017-05-09 | $8.81 | $9.00 | $8.81 | $8.98 | $8.88 | 3,621,850 |
| 2017-05-08 | $9.02 | $9.02 | $8.80 | $8.81 | $8.71 | 5,307,850 |
| 2017-05-05 | $9.08 | $9.18 | $8.98 | $9.05 | $8.95 | 5,055,630 |
| 2017-05-04 | $9.17 | $9.24 | $9.08 | $9.13 | $9.03 | 5,034,200 |
| 2017-05-03 | $9.20 | $9.30 | $9.15 | $9.23 | $9.13 | 4,868,880 |
| 2017-05-02 | $9.12 | $9.25 | $9.12 | $9.20 | $9.10 | 3,354,700 |
| 2017-05-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.08 | 0 |
| 2017-04-28 | $9.16 | $9.22 | $9.11 | $9.18 | $9.08 | 3,836,150 |
| 2017-04-27 | $9.05 | $9.18 | $8.87 | $9.17 | $9.07 | 6,857,740 |
| 2017-04-26 | $9.01 | $9.11 | $9.01 | $9.04 | $8.94 | 3,842,200 |
| 2017-04-25 | $9.00 | $9.11 | $8.97 | $9.04 | $8.94 | 3,451,200 |
| 2017-04-24 | $9.34 | $9.34 | $8.93 | $8.95 | $8.85 | 7,540,940 |
| 2017-04-21 | $9.34 | $9.41 | $9.26 | $9.30 | $9.20 | 4,693,100 |
| 2017-04-20 | $9.31 | $9.41 | $9.24 | $9.37 | $9.27 | 6,254,590 |
| 2017-04-19 | $9.46 | $9.50 | $9.18 | $9.32 | $9.22 | 9,189,780 |
| 2017-04-18 | $9.80 | $9.87 | $9.40 | $9.51 | $9.41 | 13,309,050 |
| 2017-04-17 | $10.05 | $10.26 | $9.67 | $9.79 | $9.68 | 16,057,670 |
| 2017-04-14 | $10.22 | $10.60 | $10.17 | $10.20 | $10.09 | 12,291,340 |
| 2017-04-13 | $10.19 | $10.38 | $10.17 | $10.25 | $10.14 | 10,603,740 |
| 2017-04-12 | $10.40 | $10.42 | $10.17 | $10.24 | $10.13 | 16,741,130 |
| 2017-04-11 | $10.10 | $10.63 | $10.01 | $10.52 | $10.40 | 34,027,300 |
| 2017-04-10 | $10.27 | $10.49 | $10.15 | $10.17 | $10.06 | 25,002,100 |
| 2017-04-07 | $10.03 | $10.20 | $10.01 | $10.19 | $10.08 | 13,322,170 |
| 2017-04-06 | $10.07 | $10.11 | $10.00 | $10.03 | $9.92 | 7,090,250 |
| 2017-04-05 | $9.92 | $10.12 | $9.90 | $10.08 | $9.97 | 11,768,770 |
| 2017-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.68 | 0 |
| 2017-04-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.68 | 0 |
| 2017-03-31 | $9.78 | $9.90 | $9.72 | $9.79 | $9.68 | 3,737,870 |
| 2017-03-30 | $9.78 | $9.99 | $9.55 | $9.79 | $9.68 | 9,830,810 |
| 2017-03-29 | $9.94 | $9.97 | $9.77 | $9.78 | $9.67 | 7,077,800 |
| 2017-03-28 | $9.92 | $9.98 | $9.89 | $9.91 | $9.80 | 4,053,800 |
| 2017-03-27 | $10.03 | $10.04 | $9.89 | $9.92 | $9.81 | 7,829,700 |
| 2017-03-24 | $10.01 | $10.06 | $9.95 | $10.05 | $9.94 | 5,128,650 |
| 2017-03-23 | $10.06 | $10.10 | $9.92 | $10.01 | $9.90 | 6,861,530 |
| 2017-03-22 | $10.13 | $10.15 | $10.02 | $10.04 | $9.93 | 7,272,430 |
| 2017-03-21 | $10.28 | $10.33 | $10.11 | $10.18 | $10.07 | 9,193,430 |
| 2017-03-20 | $10.19 | $10.36 | $10.18 | $10.33 | $10.22 | 12,789,550 |
| 2017-03-17 | $10.23 | $10.33 | $10.15 | $10.21 | $10.10 | 14,137,990 |
| 2017-03-16 | $10.09 | $10.24 | $10.08 | $10.20 | $10.09 | 8,292,760 |
| 2017-03-15 | $9.99 | $10.11 | $9.96 | $10.08 | $9.97 | 5,928,800 |
| 2017-03-14 | $10.09 | $10.15 | $9.98 | $10.04 | $9.93 | 6,078,430 |
| 2017-03-13 | $10.02 | $10.09 | $9.88 | $10.09 | $9.98 | 6,029,000 |
| 2017-03-10 | $10.00 | $10.10 | $10.00 | $10.02 | $9.91 | 4,961,090 |
| 2017-03-09 | $10.16 | $10.20 | $9.99 | $10.01 | $9.90 | 9,031,840 |
| 2017-03-08 | $10.32 | $10.34 | $10.16 | $10.22 | $10.11 | 8,174,910 |
| 2017-03-07 | $10.38 | $10.40 | $10.23 | $10.31 | $10.20 | 8,932,050 |
| 2017-03-06 | $10.20 | $10.46 | $10.14 | $10.37 | $10.26 | 12,195,970 |
| 2017-03-03 | $10.24 | $10.30 | $10.12 | $10.17 | $10.06 | 10,128,560 |
| 2017-03-02 | $10.17 | $10.38 | $10.12 | $10.28 | $10.17 | 14,169,560 |
| 2017-03-01 | $10.13 | $10.24 | $10.09 | $10.17 | $10.06 | 8,410,020 |
| 2017-02-28 | $10.13 | $10.24 | $10.06 | $10.17 | $10.06 | 8,963,240 |
| 2017-02-27 | $10.28 | $10.36 | $10.14 | $10.17 | $10.06 | 9,122,750 |
| 2017-02-24 | $10.32 | $10.41 | $10.28 | $10.31 | $10.20 | 14,402,290 |
| 2017-02-23 | $10.16 | $10.65 | $10.12 | $10.45 | $10.34 | 27,496,240 |
| 2017-02-22 | $10.15 | $10.17 | $10.06 | $10.15 | $10.04 | 10,349,220 |
| 2017-02-21 | $10.09 | $10.23 | $10.04 | $10.17 | $10.06 | 11,404,990 |
| 2017-02-20 | $9.98 | $10.20 | $9.94 | $10.09 | $9.98 | 8,474,510 |
| 2017-02-17 | $10.13 | $10.13 | $9.93 | $9.98 | $9.87 | 10,050,450 |
| 2017-02-16 | $9.88 | $10.24 | $9.88 | $10.14 | $10.03 | 15,680,740 |
| 2017-02-15 | $10.00 | $10.04 | $9.86 | $9.87 | $9.76 | 6,759,740 |
| 2017-02-14 | $10.05 | $10.09 | $9.90 | $10.05 | $9.94 | 8,574,680 |
| 2017-02-13 | $10.02 | $10.12 | $9.99 | $10.07 | $9.96 | 9,023,080 |
| 2017-02-10 | $10.06 | $10.14 | $9.98 | $10.00 | $9.89 | 8,451,050 |
| 2017-02-09 | $9.95 | $10.08 | $9.88 | $10.06 | $9.95 | 7,529,950 |
| 2017-02-08 | $9.89 | $9.99 | $9.82 | $9.94 | $9.83 | 6,089,910 |
| 2017-02-07 | $9.95 | $10.03 | $9.79 | $9.90 | $9.79 | 7,331,100 |
| 2017-02-06 | $9.68 | $9.96 | $9.64 | $9.95 | $9.84 | 9,268,170 |
| 2017-02-03 | $9.77 | $9.77 | $9.66 | $9.69 | $9.58 | 3,671,270 |
| 2017-02-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2017-02-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2017-01-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2017-01-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2017-01-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2017-01-26 | $9.57 | $9.79 | $9.55 | $9.74 | $9.63 | 6,413,910 |
| 2017-01-25 | $9.48 | $9.56 | $9.45 | $9.55 | $9.44 | 3,307,440 |
| 2017-01-24 | $9.51 | $9.54 | $9.45 | $9.52 | $9.42 | 3,506,730 |
| 2017-01-23 | $9.43 | $9.57 | $9.42 | $9.51 | $9.41 | 5,360,750 |
| 2017-01-20 | $9.32 | $9.46 | $9.28 | $9.41 | $9.31 | 5,184,640 |
| 2017-01-19 | $9.38 | $9.38 | $9.18 | $9.28 | $9.18 | 3,827,480 |
| 2017-01-18 | $9.37 | $9.42 | $9.31 | $9.38 | $9.28 | 3,757,730 |
| 2017-01-17 | $9.40 | $9.47 | $9.20 | $9.41 | $9.31 | 5,521,920 |
| 2017-01-16 | $9.70 | $9.82 | $9.03 | $9.33 | $9.23 | 10,256,570 |
| 2017-01-13 | $9.88 | $9.94 | $9.62 | $9.76 | $9.65 | 6,098,890 |
| 2017-01-12 | $10.10 | $10.20 | $9.70 | $9.84 | $9.73 | 7,973,040 |
| 2017-01-11 | $10.29 | $10.30 | $10.09 | $10.10 | $9.99 | 6,186,510 |
| 2017-01-10 | $10.28 | $10.40 | $10.24 | $10.29 | $10.18 | 6,860,170 |
| 2017-01-09 | $10.16 | $10.45 | $10.12 | $10.34 | $10.23 | 12,164,930 |
| 2017-01-06 | $10.16 | $10.18 | $10.04 | $10.16 | $10.05 | 7,370,680 |
| 2017-01-05 | $10.13 | $10.24 | $10.12 | $10.15 | $10.04 | 7,555,280 |
| 2017-01-04 | $10.15 | $10.21 | $10.05 | $10.20 | $10.09 | 8,150,330 |
| 2017-01-03 | $9.94 | $10.14 | $9.94 | $10.10 | $9.99 | 6,425,670 |
| 2017-01-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.83 | 0 |
| 2016-12-30 | $9.89 | $10.02 | $9.87 | $9.94 | $9.83 | 3,748,300 |
| 2016-12-29 | $10.01 | $10.11 | $9.91 | $9.95 | $9.84 | 5,651,510 |
| 2016-12-28 | $10.00 | $10.06 | $9.95 | $10.03 | $9.92 | 4,204,600 |
| 2016-12-27 | $10.04 | $10.09 | $9.97 | $10.00 | $9.89 | 3,927,620 |
| 2016-12-26 | $9.82 | $10.15 | $9.71 | $10.06 | $9.95 | 5,986,100 |
| 2016-12-23 | $10.03 | $10.05 | $9.85 | $9.87 | $9.76 | 4,343,870 |
| 2016-12-22 | $10.00 | $10.02 | $9.90 | $10.01 | $9.90 | 5,474,420 |
| 2016-12-21 | $9.91 | $10.17 | $9.86 | $10.02 | $9.91 | 7,831,050 |
| 2016-12-20 | $9.84 | $9.93 | $9.80 | $9.92 | $9.81 | 4,775,660 |
| 2016-12-19 | $9.86 | $9.91 | $9.82 | $9.87 | $9.76 | 3,878,890 |
| 2016-12-16 | $9.73 | $9.89 | $9.73 | $9.86 | $9.75 | 5,097,680 |
| 2016-12-15 | $9.68 | $9.87 | $9.64 | $9.76 | $9.65 | 7,511,840 |
| 2016-12-14 | $9.96 | $9.97 | $9.57 | $9.71 | $9.60 | 9,089,580 |
| 2016-12-13 | $9.80 | $9.98 | $9.75 | $9.92 | $9.81 | 6,226,550 |
| 2016-12-12 | $10.59 | $10.60 | $9.80 | $9.82 | $9.71 | 14,070,440 |
| 2016-12-09 | $10.61 | $10.66 | $10.53 | $10.54 | $10.42 | 4,830,780 |
| 2016-12-08 | $10.67 | $10.70 | $10.56 | $10.66 | $10.54 | 5,725,400 |
| 2016-12-07 | $10.55 | $10.69 | $10.50 | $10.67 | $10.55 | 5,598,260 |
| 2016-12-06 | $10.48 | $10.56 | $10.48 | $10.52 | $10.40 | 3,428,930 |
| 2016-12-05 | $10.41 | $10.51 | $10.40 | $10.47 | $10.35 | 5,756,400 |
| 2016-12-02 | $10.78 | $10.82 | $10.51 | $10.54 | $10.42 | 9,815,010 |
| 2016-12-01 | $10.74 | $10.82 | $10.73 | $10.79 | $10.67 | 6,434,980 |
| 2016-11-30 | $10.75 | $10.83 | $10.69 | $10.73 | $10.61 | 6,928,730 |
| 2016-11-29 | $10.96 | $10.96 | $10.74 | $10.79 | $10.67 | 12,199,670 |
| 2016-11-28 | $10.96 | $11.04 | $10.90 | $10.99 | $10.87 | 9,179,100 |
| 2016-11-25 | $11.13 | $11.14 | $10.70 | $10.95 | $10.83 | 14,297,510 |
| 2016-11-24 | $11.14 | $11.25 | $11.10 | $11.14 | $11.02 | 10,251,300 |
| 2016-11-23 | $11.35 | $11.38 | $11.10 | $11.13 | $11.01 | 11,577,210 |
| 2016-11-22 | $11.24 | $11.35 | $11.18 | $11.34 | $11.22 | 12,821,010 |
| 2016-11-21 | $11.22 | $11.26 | $11.16 | $11.21 | $11.09 | 8,137,470 |
| 2016-11-18 | $11.34 | $11.35 | $11.13 | $11.22 | $11.10 | 12,253,580 |
| 2016-11-17 | $11.28 | $11.36 | $11.16 | $11.34 | $11.22 | 12,115,010 |
| 2016-11-16 | $11.43 | $11.50 | $11.29 | $11.32 | $11.20 | 15,582,000 |
| 2016-11-15 | $11.41 | $11.57 | $11.32 | $11.49 | $11.36 | 19,409,650 |
| 2016-11-14 | $11.44 | $11.50 | $11.31 | $11.43 | $11.30 | 20,466,530 |
| 2016-11-11 | $11.16 | $11.62 | $11.13 | $11.58 | $11.45 | 36,547,550 |
| 2016-11-10 | $11.08 | $11.39 | $11.06 | $11.18 | $11.06 | 28,876,220 |
| 2016-11-09 | $11.08 | $11.17 | $10.78 | $10.93 | $10.81 | 15,011,970 |
| 2016-11-08 | $11.10 | $11.26 | $11.06 | $11.09 | $10.97 | 14,341,420 |
| 2016-11-07 | $10.90 | $11.15 | $10.83 | $11.14 | $11.02 | 17,856,600 |
| 2016-11-04 | $10.83 | $11.14 | $10.81 | $10.98 | $10.86 | 17,945,610 |
| 2016-11-03 | $10.75 | $10.99 | $10.73 | $10.86 | $10.74 | 12,176,810 |
| 2016-11-02 | $10.86 | $10.89 | $10.78 | $10.81 | $10.69 | 8,529,570 |
| 2016-11-01 | $10.87 | $10.95 | $10.81 | $10.91 | $10.79 | 8,736,860 |
| 2016-10-31 | $10.77 | $10.88 | $10.70 | $10.87 | $10.75 | 0 |
| 2016-10-28 | $10.97 | $11.06 | $10.75 | $10.80 | $10.68 | 10,543,590 |
| 2016-10-27 | $11.10 | $11.15 | $10.91 | $10.99 | $10.87 | 8,269,310 |
| 2016-10-26 | $11.15 | $11.18 | $10.97 | $11.09 | $10.97 | 11,359,880 |
| 2016-10-25 | $11.13 | $11.34 | $11.07 | $11.17 | $11.05 | 15,736,000 |
| 2016-10-24 | $10.80 | $11.18 | $10.76 | $11.15 | $11.03 | 20,822,410 |
| 2016-10-21 | $10.98 | $10.99 | $10.72 | $10.89 | $10.77 | 10,552,980 |
| 2016-10-20 | $10.92 | $11.04 | $10.91 | $11.02 | $10.90 | 9,735,810 |
| 2016-10-19 | $11.06 | $11.11 | $10.88 | $10.96 | $10.84 | 12,268,460 |
| 2016-10-18 | $10.68 | $11.04 | $10.66 | $11.02 | $10.90 | 19,750,710 |
| 2016-10-17 | $10.80 | $10.89 | $10.66 | $10.66 | $10.54 | 9,296,080 |
| 2016-10-14 | $10.90 | $10.94 | $10.62 | $10.80 | $10.68 | 12,623,690 |
| 2016-10-13 | $10.78 | $11.08 | $10.74 | $10.98 | $10.86 | 18,475,210 |
| 2016-10-12 | $10.85 | $10.85 | $10.69 | $10.76 | $10.64 | 9,671,860 |
| 2016-10-11 | $10.59 | $10.93 | $10.55 | $10.85 | $10.73 | 15,358,980 |
| 2016-10-10 | $10.40 | $10.59 | $10.36 | $10.59 | $10.47 | 9,372,260 |
| 2016-10-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 0 |
| 2016-10-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 0 |
| 2016-10-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 0 |
| 2016-10-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 0 |
| 2016-10-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 0 |
| 2016-09-30 | $10.29 | $10.38 | $10.29 | $10.32 | $10.21 | 5,633,290 |
| 2016-09-29 | $10.34 | $10.39 | $10.27 | $10.29 | $10.18 | 6,844,100 |
| 2016-09-28 | $10.42 | $10.42 | $10.25 | $10.30 | $10.19 | 5,977,380 |
| 2016-09-27 | $10.37 | $10.43 | $10.25 | $10.38 | $10.27 | 8,004,220 |
| 2016-09-26 | $10.63 | $10.63 | $10.25 | $10.31 | $10.20 | 9,954,040 |
| 2016-09-23 | $10.81 | $10.81 | $10.63 | $10.65 | $10.53 | 6,195,680 |
| 2016-09-22 | $10.87 | $10.89 | $10.76 | $10.79 | $10.67 | 6,206,550 |
| 2016-09-21 | $10.71 | $10.88 | $10.70 | $10.77 | $10.65 | 7,487,310 |
| 2016-09-20 | $10.79 | $10.79 | $10.65 | $10.69 | $10.57 | 5,212,430 |
| 2016-09-19 | $10.70 | $10.87 | $10.69 | $10.77 | $10.65 | 7,059,030 |
| 2016-09-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.53 | 0 |
| 2016-09-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.53 | 0 |
| 2016-09-14 | $10.57 | $10.82 | $10.52 | $10.65 | $10.53 | 6,983,490 |
| 2016-09-13 | $10.68 | $10.75 | $10.59 | $10.67 | $10.55 | 7,331,080 |
| 2016-09-12 | $11.01 | $11.01 | $10.56 | $10.58 | $10.46 | 18,991,500 |
| 2016-09-09 | $11.44 | $11.47 | $11.17 | $11.19 | $11.07 | 11,994,260 |
| 2016-09-08 | $11.47 | $11.53 | $11.34 | $11.47 | $11.34 | 10,018,290 |
| 2016-09-07 | $11.39 | $11.58 | $11.33 | $11.46 | $11.33 | 17,129,700 |
| 2016-09-06 | $11.25 | $11.41 | $11.11 | $11.39 | $11.26 | 10,726,130 |
| 2016-09-05 | $11.25 | $11.35 | $11.20 | $11.25 | $11.13 | 7,681,500 |
| 2016-09-02 | $11.17 | $11.29 | $11.05 | $11.17 | $11.05 | 8,194,690 |
| 2016-09-01 | $11.33 | $11.46 | $11.13 | $11.16 | $11.04 | 9,935,460 |
| 2016-08-31 | $11.46 | $11.46 | $11.24 | $11.40 | $11.27 | 9,906,500 |
| 2016-08-30 | $11.28 | $11.58 | $11.25 | $11.41 | $11.28 | 13,268,770 |
| 2016-08-29 | $11.25 | $11.29 | $11.17 | $11.23 | $11.11 | 5,623,360 |
| 2016-08-26 | $11.19 | $11.39 | $11.19 | $11.20 | $11.08 | 7,202,290 |
| 2016-08-25 | $11.36 | $11.36 | $11.13 | $11.22 | $11.10 | 9,303,260 |
| 2016-08-24 | $11.43 | $11.48 | $11.36 | $11.38 | $11.25 | 6,333,690 |
| 2016-08-23 | $11.35 | $11.52 | $11.24 | $11.39 | $11.26 | 8,897,570 |
| 2016-08-22 | $11.69 | $11.72 | $11.24 | $11.28 | $11.16 | 18,448,510 |
| 2016-08-19 | $11.77 | $12.00 | $11.68 | $11.74 | $11.61 | 19,089,750 |
| 2016-08-18 | $11.61 | $12.12 | $11.58 | $11.89 | $11.76 | 27,381,970 |
| 2016-08-17 | $11.61 | $11.71 | $11.55 | $11.68 | $11.55 | 13,868,480 |
| 2016-08-16 | $11.77 | $11.81 | $11.67 | $11.73 | $11.60 | 15,580,830 |
| 2016-08-15 | $11.58 | $11.84 | $11.47 | $11.72 | $11.59 | 20,684,790 |
| 2016-08-12 | $11.52 | $11.60 | $11.29 | $11.57 | $11.44 | 16,928,110 |
| 2016-08-11 | $11.43 | $11.75 | $11.19 | $11.66 | $11.53 | 24,339,730 |
| 2016-08-10 | $11.49 | $11.66 | $11.40 | $11.48 | $11.35 | 14,865,050 |
| 2016-08-09 | $11.30 | $11.85 | $11.30 | $11.56 | $11.43 | 25,821,940 |
| 2016-08-08 | $11.00 | $11.26 | $10.90 | $11.25 | $11.13 | 11,102,990 |
| 2016-08-05 | $11.33 | $11.49 | $11.13 | $11.15 | $11.03 | 13,859,750 |
| 2016-08-04 | $11.05 | $11.36 | $11.02 | $11.33 | $11.21 | 19,647,410 |
| 2016-08-03 | $11.02 | $11.05 | $10.89 | $11.01 | $10.89 | 9,700,110 |
| 2016-08-02 | $10.87 | $11.04 | $10.85 | $11.02 | $10.90 | 10,170,670 |
| 2016-08-01 | $11.14 | $11.17 | $10.64 | $10.88 | $10.76 | 14,806,400 |
| 2016-07-29 | $11.35 | $11.37 | $11.04 | $11.12 | $11.00 | 13,411,050 |
| 2016-07-28 | $11.59 | $11.67 | $11.01 | $11.37 | $11.24 | 24,881,940 |
| 2016-07-27 | $12.88 | $12.88 | $11.59 | $11.61 | $11.48 | 39,729,450 |
| 2016-07-26 | $12.76 | $12.95 | $12.70 | $12.88 | $12.74 | 14,215,380 |
| 2016-07-25 | $12.65 | $12.89 | $12.60 | $12.79 | $12.65 | 12,021,650 |
| 2016-07-22 | $12.85 | $12.95 | $12.70 | $12.71 | $12.57 | 13,942,050 |
| 2016-07-21 | $12.99 | $13.03 | $12.74 | $12.80 | $12.66 | 15,125,620 |
| 2016-07-20 | $12.87 | $13.09 | $12.80 | $12.94 | $12.80 | 15,262,850 |
| 2016-07-19 | $12.93 | $12.99 | $12.57 | $12.85 | $12.71 | 20,712,600 |
| 2016-07-18 | $13.20 | $13.32 | $12.90 | $12.92 | $12.78 | 22,603,690 |
| 2016-07-15 | $13.15 | $13.42 | $13.15 | $13.20 | $13.05 | 20,323,160 |
| 2016-07-14 | $13.30 | $13.30 | $13.02 | $13.16 | $13.02 | 19,738,270 |
| 2016-07-13 | $13.35 | $13.49 | $13.17 | $13.27 | $13.12 | 24,867,820 |
| 2016-07-12 | $13.17 | $13.39 | $12.93 | $13.33 | $13.18 | 32,340,400 |
| 2016-07-11 | $13.30 | $13.80 | $13.23 | $13.26 | $13.11 | 43,377,270 |
| 2016-07-08 | $13.99 | $13.99 | $13.40 | $13.46 | $13.31 | 73,087,880 |
| 2016-07-07 | $13.85 | $14.83 | $13.81 | $14.35 | $14.19 | 87,506,410 |
| 2016-07-06 | $13.84 | $14.05 | $13.71 | $13.84 | $13.69 | 40,718,860 |
| 2016-07-05 | $13.43 | $14.26 | $13.33 | $14.08 | $13.93 | 72,663,460 |
| 2016-07-04 | $13.25 | $13.70 | $13.13 | $13.52 | $13.37 | 41,595,920 |
| 2016-07-01 | $13.40 | $13.62 | $13.19 | $13.30 | $13.15 | 37,605,260 |
| 2016-06-30 | $13.61 | $13.70 | $13.17 | $13.45 | $13.30 | 48,203,940 |
| 2016-06-29 | $13.53 | $14.16 | $13.27 | $13.80 | $13.65 | 82,235,860 |
| 2016-06-28 | $13.50 | $13.69 | $13.17 | $13.41 | $13.26 | 42,096,800 |
| 2016-06-27 | $12.99 | $13.64 | $12.88 | $13.50 | $13.35 | 50,483,220 |
| 2016-06-24 | $13.24 | $13.52 | $12.56 | $13.07 | $12.93 | 57,132,000 |
| 2016-06-23 | $13.78 | $13.82 | $13.11 | $13.30 | $13.15 | 62,590,890 |
| 2016-06-22 | $13.23 | $14.18 | $12.95 | $13.96 | $13.81 | 77,642,560 |
| 2016-06-21 | $13.84 | $13.85 | $12.90 | $13.19 | $13.04 | 71,579,030 |
| 2016-06-20 | $13.55 | $14.26 | $13.25 | $13.84 | $13.69 | 95,533,190 |
| 2016-06-17 | $13.46 | $13.84 | $13.08 | $13.50 | $13.35 | 97,205,420 |
| 2016-06-16 | $14.15 | $14.18 | $13.30 | $13.46 | $13.31 | 146,208,790 |
| 2016-06-15 | $13.00 | $13.74 | $12.66 | $13.74 | $13.59 | 102,069,910 |
| 2016-06-14 | $11.40 | $12.49 | $11.40 | $12.49 | $12.35 | 58,475,060 |
| 2016-06-13 | $11.15 | $11.85 | $10.93 | $11.35 | $11.23 | 44,472,710 |
| 2016-06-10 | $11.31 | $11.31 | $11.31 | $11.31 | $11.19 | 0 |
| 2016-06-09 | $11.31 | $11.31 | $11.31 | $11.31 | $11.19 | 0 |
| 2016-06-08 | $11.65 | $11.68 | $11.16 | $11.31 | $11.19 | 35,585,950 |
| 2016-06-07 | $11.73 | $12.08 | $11.68 | $11.75 | $11.62 | 32,002,200 |
| 2016-06-06 | $11.80 | $11.93 | $11.53 | $11.70 | $11.57 | 32,140,430 |
| 2016-06-03 | $11.96 | $12.28 | $11.75 | $11.81 | $11.68 | 37,365,830 |
| 2016-06-02 | $11.68 | $12.05 | $11.59 | $11.95 | $11.82 | 41,994,640 |
| 2016-06-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.56 | 0 |
| 2016-05-31 | $10.98 | $11.85 | $10.91 | $11.69 | $11.56 | 54,937,400 |
| 2016-05-30 | $10.65 | $11.19 | $10.56 | $10.95 | $10.83 | 38,797,400 |
| 2016-05-27 | $11.03 | $11.35 | $10.83 | $10.85 | $10.73 | 50,066,020 |
| 2016-05-26 | $10.60 | $11.30 | $10.25 | $11.19 | $11.07 | 55,650,820 |
| 2016-05-25 | $10.99 | $11.10 | $10.56 | $10.68 | $10.56 | 40,250,340 |
| 2016-05-24 | $10.52 | $11.10 | $10.40 | $11.02 | $10.90 | 62,274,810 |
| 2016-05-23 | $10.49 | $10.80 | $10.40 | $10.63 | $10.51 | 51,510,150 |
| 2016-05-20 | $9.80 | $10.97 | $9.75 | $10.70 | $10.58 | 79,313,450 |
| 2016-05-19 | $9.31 | $10.22 | $9.31 | $9.97 | $9.86 | 41,115,710 |
| 2016-05-18 | $9.50 | $9.59 | $9.16 | $9.34 | $9.24 | 19,069,640 |
| 2016-05-17 | $9.59 | $10.23 | $9.53 | $9.73 | $9.62 | 29,089,030 |
| 2016-05-16 | $9.23 | $9.65 | $9.20 | $9.59 | $9.48 | 16,557,470 |
| 2016-05-13 | $9.42 | $9.61 | $9.25 | $9.32 | $9.22 | 15,611,440 |
| 2016-05-12 | $9.20 | $9.57 | $8.96 | $9.55 | $9.44 | 16,127,650 |
| 2016-05-11 | $9.53 | $9.55 | $9.30 | $9.33 | $9.23 | 11,360,220 |
| 2016-05-10 | $9.40 | $9.53 | $9.22 | $9.36 | $9.26 | 11,676,590 |
| 2016-05-09 | $10.08 | $10.18 | $9.36 | $9.45 | $9.35 | 28,326,270 |
| 2016-05-06 | $10.78 | $11.15 | $10.25 | $10.27 | $10.16 | 33,273,240 |
| 2016-05-05 | $10.58 | $10.78 | $10.55 | $10.77 | $10.65 | 18,159,490 |
| 2016-05-04 | $10.61 | $10.80 | $10.54 | $10.64 | $10.52 | 19,891,590 |
| 2016-05-03 | $10.40 | $10.77 | $10.26 | $10.70 | $10.58 | 23,558,340 |
| 2016-05-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.25 | 0 |
| 2016-04-29 | $10.24 | $10.52 | $10.22 | $10.36 | $10.25 | 16,481,920 |
| 2016-04-28 | $10.46 | $10.56 | $10.13 | $10.32 | $10.21 | 21,334,390 |
| 2016-04-27 | $10.76 | $10.76 | $10.36 | $10.39 | $10.28 | 26,045,020 |
| 2016-04-26 | $10.73 | $10.90 | $10.45 | $10.74 | $10.62 | 28,942,800 |
| 2016-04-25 | $11.03 | $11.17 | $10.60 | $10.80 | $10.68 | 27,246,620 |
| 2016-04-22 | $11.18 | $11.35 | $10.80 | $11.18 | $11.06 | 47,668,160 |
| 2016-04-21 | $10.83 | $12.13 | $10.75 | $11.62 | $11.49 | 88,283,740 |
| 2016-04-20 | $11.20 | $11.58 | $10.51 | $11.03 | $10.91 | 64,133,440 |
| 2016-04-19 | $10.85 | $11.23 | $10.71 | $11.16 | $11.04 | 44,202,360 |
| 2016-04-18 | $10.51 | $10.90 | $10.37 | $10.77 | $10.65 | 25,181,570 |
| 2016-04-15 | $10.82 | $10.92 | $10.56 | $10.66 | $10.54 | 24,496,860 |
| 2016-04-14 | $10.78 | $10.88 | $10.66 | $10.87 | $10.75 | 23,096,480 |
| 2016-04-13 | $10.65 | $11.15 | $10.60 | $10.81 | $10.69 | 44,232,130 |
| 2016-04-12 | $10.65 | $10.67 | $10.40 | $10.54 | $10.42 | 16,608,570 |
| 2016-04-11 | $10.40 | $10.75 | $10.40 | $10.65 | $10.53 | 22,826,600 |
| 2016-04-08 | $10.22 | $10.46 | $10.18 | $10.41 | $10.30 | 17,292,620 |
| 2016-04-07 | $10.83 | $10.88 | $10.29 | $10.34 | $10.23 | 21,590,010 |
| 2016-04-06 | $10.56 | $10.94 | $10.46 | $10.72 | $10.60 | 27,591,250 |
| 2016-04-05 | $10.40 | $10.67 | $10.27 | $10.59 | $10.47 | 20,827,630 |
| 2016-04-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 0 |
| 2016-04-01 | $10.47 | $10.48 | $10.10 | $10.35 | $10.24 | 19,609,910 |
| 2016-03-31 | $10.67 | $10.71 | $10.43 | $10.52 | $10.40 | 26,604,850 |
| 2016-03-30 | $10.36 | $10.75 | $10.25 | $10.72 | $10.60 | 31,718,350 |
| 2016-03-29 | $10.17 | $10.41 | $10.02 | $10.30 | $10.19 | 25,466,900 |
| 2016-03-28 | $10.23 | $10.44 | $10.05 | $10.15 | $10.04 | 20,668,450 |
| 2016-03-25 | $10.01 | $10.29 | $10.00 | $10.21 | $10.10 | 19,096,200 |
| 2016-03-24 | $10.27 | $10.40 | $9.99 | $10.05 | $9.94 | 20,808,330 |
| 2016-03-23 | $10.26 | $10.50 | $10.25 | $10.39 | $10.28 | 22,612,720 |
| 2016-03-22 | $10.15 | $10.70 | $10.08 | $10.44 | $10.33 | 32,544,300 |
| 2016-03-21 | $10.10 | $10.29 | $10.00 | $10.27 | $10.16 | 29,511,650 |
| 2016-03-18 | $9.55 | $9.95 | $9.55 | $9.92 | $9.81 | 27,927,460 |
| 2016-03-17 | $9.30 | $9.62 | $9.24 | $9.53 | $9.43 | 15,603,740 |
| 2016-03-16 | $9.44 | $9.54 | $9.20 | $9.23 | $9.13 | 10,099,300 |
| 2016-03-15 | $9.57 | $9.65 | $9.30 | $9.40 | $9.30 | 11,747,660 |
| 2016-03-14 | $9.50 | $9.79 | $9.45 | $9.68 | $9.57 | 15,222,460 |
| 2016-03-11 | $9.20 | $9.40 | $9.10 | $9.34 | $9.24 | 8,218,320 |
| 2016-03-10 | $9.56 | $9.71 | $9.31 | $9.34 | $9.24 | 7,962,930 |
| 2016-03-09 | $9.60 | $9.72 | $9.47 | $9.52 | $9.42 | 12,127,030 |
| 2016-03-08 | $9.98 | $9.99 | $9.35 | $9.92 | $9.81 | 15,216,480 |
| 2016-03-07 | $9.64 | $9.94 | $9.63 | $9.90 | $9.79 | 14,986,920 |
| 2016-03-04 | $9.60 | $10.08 | $9.35 | $9.52 | $9.42 | 20,378,000 |
| 2016-03-03 | $9.95 | $10.19 | $9.73 | $9.76 | $9.65 | 26,586,560 |
| 2016-03-02 | $9.09 | $9.78 | $9.05 | $9.66 | $9.55 | 19,385,090 |
| 2016-03-01 | $8.90 | $9.22 | $8.71 | $9.10 | $9.00 | 13,614,470 |
| 2016-02-29 | $9.54 | $9.57 | $8.69 | $8.87 | $8.77 | 16,911,990 |
| 2016-02-26 | $9.81 | $9.99 | $9.35 | $9.64 | $9.53 | 17,964,800 |
| 2016-02-25 | $10.77 | $10.82 | $9.81 | $9.81 | $9.70 | 25,446,140 |
| 2016-02-24 | $10.48 | $10.91 | $10.30 | $10.90 | $10.78 | 25,089,370 |
| 2016-02-23 | $10.77 | $10.89 | $10.35 | $10.53 | $10.41 | 21,687,520 |
| 2016-02-22 | $10.56 | $10.86 | $10.47 | $10.64 | $10.52 | 23,791,540 |
| 2016-02-19 | $10.18 | $10.65 | $10.07 | $10.48 | $10.36 | 23,752,510 |
| 2016-02-18 | $10.39 | $10.60 | $10.11 | $10.17 | $10.06 | 22,230,320 |
| 2016-02-17 | $10.07 | $10.26 | $9.96 | $10.25 | $10.14 | 20,889,910 |
| 2016-02-16 | $9.73 | $10.38 | $9.73 | $10.17 | $10.06 | 21,626,920 |
| 2016-02-15 | $9.30 | $9.86 | $9.20 | $9.67 | $9.56 | 11,680,510 |
| 2016-02-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.69 | 0 |
| 2016-02-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.69 | 0 |
| 2016-02-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.69 | 0 |
| 2016-02-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.69 | 0 |
| 2016-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.69 | 0 |
| 2016-02-05 | $10.33 | $10.33 | $9.78 | $9.80 | $9.69 | 15,584,890 |
| 2016-02-04 | $9.94 | $10.38 | $9.85 | $10.20 | $10.09 | 26,484,660 |
| 2016-02-03 | $9.97 | $10.22 | $9.70 | $10.02 | $9.91 | 29,186,740 |
| 2016-02-02 | $9.26 | $9.79 | $9.26 | $9.79 | $9.68 | 8,235,590 |
| 2016-02-01 | $9.02 | $9.08 | $8.65 | $8.90 | $8.80 | 11,928,630 |
| 2016-01-29 | $8.60 | $9.22 | $8.57 | $9.03 | $8.93 | 15,981,750 |
| 2016-01-28 | $9.36 | $9.53 | $8.56 | $8.60 | $8.51 | 18,197,240 |
| 2016-01-27 | $9.85 | $9.94 | $8.90 | $9.51 | $9.41 | 20,131,680 |
| 2016-01-26 | $10.74 | $10.75 | $9.84 | $9.84 | $9.73 | 22,721,880 |
| 2016-01-25 | $11.00 | $11.15 | $10.76 | $10.93 | $10.81 | 13,770,200 |
| 2016-01-22 | $10.80 | $10.97 | $10.38 | $10.83 | $10.71 | 16,803,810 |
| 2016-01-21 | $11.03 | $11.60 | $10.55 | $10.61 | $10.49 | 22,018,070 |
| 2016-01-20 | $11.11 | $11.52 | $11.10 | $11.30 | $11.18 | 21,123,090 |
| 2016-01-19 | $10.77 | $11.26 | $10.68 | $11.24 | $11.12 | 17,139,890 |
| 2016-01-18 | $10.21 | $11.03 | $10.20 | $10.82 | $10.70 | 14,341,070 |
| 2016-01-15 | $10.99 | $11.15 | $10.43 | $10.49 | $10.37 | 16,328,320 |
| 2016-01-14 | $10.26 | $11.16 | $10.13 | $11.11 | $10.99 | 18,696,180 |
| 2016-01-13 | $11.16 | $11.47 | $10.50 | $10.64 | $10.52 | 16,978,770 |
| 2016-01-12 | $11.04 | $11.25 | $10.70 | $11.08 | $10.96 | 17,918,070 |
| 2016-01-11 | $11.80 | $12.02 | $10.99 | $10.99 | $10.87 | 23,502,860 |
| 2016-01-08 | $12.50 | $12.77 | $11.37 | $12.21 | $12.08 | 23,309,000 |
| 2016-01-07 | $13.33 | $13.33 | $12.31 | $12.31 | $12.17 | 7,149,110 |
| 2016-01-06 | $13.42 | $13.76 | $13.16 | $13.68 | $13.53 | 21,827,300 |
| 2016-01-05 | $13.50 | $14.12 | $12.88 | $13.32 | $13.17 | 35,556,380 |
| 2016-01-04 | $15.81 | $15.92 | $14.31 | $14.31 | $14.15 | 20,001,220 |
| 2016-01-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.73 | 0 |
| 2015-12-31 | $15.90 | $16.24 | $15.80 | $15.90 | $15.73 | 22,966,890 |
| 2015-12-30 | $15.94 | $16.00 | $15.60 | $15.95 | $15.77 | 19,122,220 |
| 2015-12-29 | $15.40 | $15.85 | $15.34 | $15.83 | $15.66 | 20,233,510 |
| 2015-12-28 | $16.30 | $16.53 | $15.40 | $15.44 | $15.27 | 34,504,300 |
| 2015-12-25 | $16.23 | $16.49 | $16.14 | $16.29 | $16.11 | 27,402,030 |
| 2015-12-24 | $16.61 | $16.72 | $15.90 | $16.25 | $16.07 | 42,585,700 |
| 2015-12-23 | $16.59 | $17.64 | $16.33 | $16.83 | $16.64 | 89,653,680 |
| 2015-12-22 | $16.19 | $16.86 | $15.85 | $16.81 | $16.63 | 71,645,420 |
| 2015-12-21 | $15.38 | $16.59 | $15.27 | $16.15 | $15.97 | 58,879,370 |
| 2015-12-18 | $15.65 | $15.77 | $15.17 | $15.37 | $15.20 | 32,539,260 |
| 2015-12-17 | $15.40 | $15.96 | $15.39 | $15.72 | $15.55 | 53,234,300 |
| 2015-12-16 | $15.12 | $15.61 | $14.86 | $15.55 | $15.38 | 41,505,400 |
| 2015-12-15 | $15.20 | $15.39 | $14.88 | $15.05 | $14.88 | 32,207,380 |
| 2015-12-14 | $14.71 | $15.24 | $14.64 | $15.17 | $15.00 | 27,952,670 |
| 2015-12-11 | $14.60 | $15.29 | $14.51 | $14.99 | $14.83 | 32,422,780 |
| 2015-12-10 | $14.48 | $14.98 | $14.40 | $14.61 | $14.45 | 22,553,630 |
| 2015-12-09 | $14.70 | $15.05 | $14.28 | $14.53 | $14.37 | 28,105,380 |
| 2015-12-08 | $15.55 | $15.67 | $14.63 | $14.81 | $14.65 | 40,022,180 |
| 2015-12-07 | $15.75 | $16.00 | $15.39 | $15.79 | $15.62 | 43,701,040 |
| 2015-12-04 | $15.06 | $15.92 | $15.00 | $15.77 | $15.60 | 59,752,880 |
| 2015-12-03 | $14.68 | $15.58 | $14.62 | $15.23 | $15.06 | 58,471,810 |
| 2015-12-02 | $15.00 | $15.09 | $14.20 | $14.78 | $14.62 | 34,458,060 |
| 2015-12-01 | $14.16 | $15.67 | $13.93 | $15.16 | $14.99 | 48,444,020 |
| 2015-11-30 | $13.61 | $14.28 | $13.01 | $14.25 | $14.09 | 29,720,890 |
| 2015-11-27 | $14.40 | $14.93 | $13.32 | $13.66 | $13.51 | 39,856,640 |
| 2015-11-26 | $14.78 | $15.12 | $14.50 | $14.60 | $14.44 | 42,519,450 |
| 2015-11-25 | $14.40 | $14.68 | $14.30 | $14.60 | $14.44 | 30,750,450 |
| 2015-11-24 | $13.87 | $14.65 | $13.74 | $14.52 | $14.36 | 31,912,700 |
| 2015-11-23 | $14.34 | $14.35 | $13.70 | $13.84 | $13.69 | 25,381,770 |
| 2015-11-20 | $14.08 | $14.40 | $14.00 | $14.31 | $14.15 | 31,682,590 |
| 2015-11-19 | $13.55 | $14.11 | $13.42 | $14.08 | $13.93 | 23,723,820 |
| 2015-11-18 | $13.86 | $14.05 | $13.37 | $13.40 | $13.25 | 19,653,020 |
| 2015-11-17 | $14.08 | $14.44 | $13.71 | $13.76 | $13.61 | 31,485,330 |
| 2015-11-16 | $13.30 | $13.97 | $13.23 | $13.94 | $13.79 | 20,004,260 |
| 2015-11-13 | $14.00 | $14.17 | $13.51 | $13.65 | $13.50 | 31,518,110 |
| 2015-11-12 | $14.43 | $14.97 | $14.33 | $14.41 | $14.25 | 39,344,470 |
| 2015-11-11 | $14.41 | $14.65 | $14.17 | $14.46 | $14.30 | 30,753,690 |
| 2015-11-10 | $13.98 | $14.86 | $13.68 | $14.59 | $14.43 | 50,034,560 |
| 2015-11-09 | $13.90 | $14.33 | $13.60 | $14.12 | $13.96 | 44,205,670 |
| 2015-11-06 | $13.31 | $14.19 | $13.31 | $14.10 | $13.94 | 50,795,470 |
| 2015-11-05 | $13.10 | $13.53 | $12.93 | $13.32 | $13.17 | 37,016,510 |
| 2015-11-04 | $12.36 | $13.17 | $12.36 | $13.09 | $12.95 | 29,419,200 |
| 2015-11-03 | $12.62 | $12.75 | $12.13 | $12.32 | $12.18 | 22,669,770 |
| 2015-11-02 | $12.95 | $13.29 | $12.50 | $12.56 | $12.42 | 30,922,500 |
| 2015-10-30 | $13.35 | $13.69 | $13.01 | $13.31 | $13.16 | 26,500,160 |
| 2015-10-29 | $13.42 | $13.70 | $13.16 | $13.43 | $13.28 | 24,885,410 |
| 2015-10-28 | $13.78 | $14.32 | $13.27 | $13.29 | $13.14 | 41,609,410 |
| 2015-10-27 | $13.36 | $13.88 | $12.71 | $13.76 | $13.61 | 43,087,880 |
| 2015-10-26 | $13.68 | $13.85 | $13.32 | $13.48 | $13.33 | 38,890,650 |
| 2015-10-23 | $13.02 | $13.58 | $12.73 | $13.34 | $13.19 | 41,835,910 |
| 2015-10-22 | $12.35 | $13.14 | $12.15 | $13.01 | $12.87 | 39,823,190 |
| 2015-10-21 | $13.58 | $13.77 | $12.35 | $12.35 | $12.21 | 41,707,920 |
| 2015-10-20 | $13.30 | $13.76 | $13.23 | $13.72 | $13.57 | 33,639,510 |
| 2015-10-19 | $13.85 | $14.08 | $13.18 | $13.40 | $13.25 | 51,839,960 |
| 2015-10-16 | $13.40 | $13.67 | $12.96 | $13.51 | $13.36 | 48,049,290 |
| 2015-10-15 | $12.59 | $13.30 | $12.49 | $13.28 | $13.13 | 36,867,240 |
| 2015-10-14 | $12.94 | $13.49 | $12.65 | $12.71 | $12.57 | 38,063,200 |
| 2015-10-13 | $12.75 | $13.26 | $12.67 | $13.01 | $12.87 | 34,783,900 |
| 2015-10-12 | $12.33 | $13.14 | $12.33 | $12.84 | $12.70 | 39,488,130 |
| 2015-10-09 | $11.93 | $12.45 | $11.86 | $12.33 | $12.19 | 31,906,540 |
| 2015-10-08 | $11.91 | $12.09 | $11.74 | $11.99 | $11.86 | 23,949,850 |
| 2015-10-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 0 |
| 2015-10-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 0 |
| 2015-10-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 0 |
| 2015-10-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 0 |
| 2015-10-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 0 |
| 2015-09-30 | $11.40 | $11.69 | $11.29 | $11.35 | $11.23 | 13,924,410 |
| 2015-09-29 | $11.60 | $11.64 | $11.18 | $11.30 | $11.18 | 18,797,860 |
| 2015-09-28 | $11.50 | $11.88 | $11.34 | $11.84 | $11.71 | 17,539,960 |
| 2015-09-25 | $12.20 | $12.29 | $11.28 | $11.48 | $11.35 | 29,916,000 |
| 2015-09-24 | $12.20 | $12.59 | $12.08 | $12.34 | $12.20 | 29,987,610 |
| 2015-09-23 | $11.95 | $12.37 | $11.83 | $12.03 | $11.90 | 27,556,830 |
| 2015-09-22 | $12.38 | $12.70 | $11.93 | $12.24 | $12.11 | 38,968,570 |
| 2015-09-21 | $11.38 | $12.40 | $11.26 | $12.37 | $12.23 | 35,254,670 |
| 2015-09-18 | $11.38 | $11.80 | $11.22 | $11.64 | $11.51 | 26,272,040 |
| 2015-09-17 | $11.61 | $12.30 | $11.19 | $11.23 | $11.11 | 42,983,990 |
| 2015-09-16 | $10.52 | $11.40 | $10.40 | $11.40 | $11.27 | 30,791,490 |
| 2015-09-15 | $10.85 | $11.31 | $10.36 | $10.36 | $10.25 | 33,849,090 |
| 2015-09-14 | $13.05 | $13.25 | $11.51 | $11.51 | $11.38 | 38,467,210 |
| 2015-09-11 | $12.64 | $12.98 | $12.25 | $12.79 | $12.65 | 36,953,660 |
| 2015-09-10 | $12.25 | $13.29 | $12.12 | $12.69 | $12.55 | 48,718,100 |
| 2015-09-09 | $12.25 | $13.05 | $12.03 | $12.63 | $12.49 | 50,406,040 |
| 2015-09-08 | $11.03 | $12.13 | $10.80 | $12.10 | $11.97 | 36,863,640 |
| 2015-09-07 | $10.85 | $11.46 | $10.66 | $11.03 | $10.91 | 33,278,890 |
| 2015-09-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.35 | 0 |
| 2015-09-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.35 | 0 |
| 2015-09-02 | $10.66 | $11.76 | $10.31 | $10.47 | $10.35 | 37,396,850 |
| 2015-09-01 | $12.18 | $12.25 | $11.18 | $11.18 | $11.06 | 45,363,320 |
| 2015-08-31 | $13.06 | $13.06 | $12.38 | $12.42 | $12.28 | 40,520,720 |
| 2015-08-28 | $12.59 | $13.35 | $12.35 | $13.28 | $13.13 | 52,714,980 |
| 2015-08-27 | $11.55 | $12.22 | $11.05 | $12.22 | $12.09 | 49,743,630 |
| 2015-08-26 | $11.91 | $12.68 | $10.91 | $11.11 | $10.99 | 52,041,010 |
| 2015-08-25 | $12.06 | $12.50 | $12.06 | $12.06 | $11.93 | 30,809,640 |
| 2015-08-24 | $13.80 | $14.49 | $13.40 | $13.40 | $13.25 | 21,738,670 |
| 2015-08-21 | $15.12 | $16.30 | $14.49 | $14.89 | $14.73 | 34,712,270 |
| 2015-08-20 | $17.06 | $17.24 | $15.70 | $15.72 | $15.55 | 38,144,190 |
| 2015-08-19 | $16.00 | $17.86 | $15.43 | $17.44 | $17.25 | 59,646,110 |
| 2015-08-18 | $19.04 | $19.06 | $17.14 | $17.14 | $16.95 | 60,280,470 |
| 2015-08-17 | $17.31 | $19.04 | $17.05 | $19.04 | $18.83 | 62,471,800 |
| 2015-08-14 | $17.98 | $18.40 | $17.15 | $17.31 | $17.12 | 73,827,460 |
| 2015-08-13 | $15.85 | $17.55 | $15.80 | $17.55 | $17.36 | 68,634,080 |
| 2015-08-12 | $16.31 | $16.65 | $15.80 | $15.95 | $15.77 | 33,188,790 |
| 2015-08-11 | $16.68 | $17.29 | $16.38 | $16.54 | $16.36 | 49,173,750 |
| 2015-08-10 | $16.30 | $17.18 | $16.05 | $16.84 | $16.65 | 62,722,650 |
| 2015-08-07 | $15.12 | $16.24 | $15.00 | $16.13 | $15.95 | 56,736,120 |
| 2015-08-06 | $14.20 | $15.50 | $14.01 | $15.08 | $14.91 | 45,614,600 |
| 2015-08-05 | $14.78 | $15.35 | $14.31 | $14.72 | $14.56 | 44,214,990 |
| 2015-08-04 | $13.55 | $14.54 | $13.35 | $14.54 | $14.38 | 34,115,910 |
| 2015-08-03 | $14.29 | $14.34 | $12.97 | $13.22 | $13.07 | 31,368,620 |
| 2015-07-31 | $14.08 | $15.16 | $14.01 | $14.41 | $14.25 | 34,986,510 |
| 2015-07-30 | $15.04 | $15.62 | $14.31 | $14.59 | $14.43 | 46,761,340 |
| 2015-07-29 | $14.19 | $15.04 | $13.00 | $15.04 | $14.87 | 43,669,200 |
| 2015-07-28 | $13.80 | $15.45 | $13.59 | $13.67 | $13.52 | 50,223,010 |
| 2015-07-27 | $16.30 | $16.67 | $15.10 | $15.10 | $14.93 | 42,381,740 |
| 2015-07-24 | $17.48 | $17.70 | $16.64 | $16.78 | $16.60 | 58,326,040 |
| 2015-07-23 | $17.27 | $18.18 | $16.73 | $17.50 | $17.31 | 62,903,760 |
| 2015-07-22 | $16.55 | $17.79 | $16.42 | $17.23 | $17.04 | 55,742,410 |
| 2015-07-21 | $16.52 | $17.09 | $16.30 | $16.72 | $16.54 | 45,057,970 |
| 2015-07-20 | $17.30 | $17.89 | $16.53 | $17.03 | $16.84 | 73,123,210 |
| 2015-07-17 | $16.02 | $17.40 | $15.95 | $17.22 | $17.03 | 65,076,300 |
| 2015-07-16 | $13.93 | $16.28 | $13.93 | $15.90 | $15.73 | 59,078,920 |
| 2015-07-15 | $16.29 | $16.80 | $15.28 | $15.28 | $15.11 | 52,184,680 |
| 2015-07-14 | $16.08 | $16.98 | $15.40 | $16.98 | $16.79 | 99,537,720 |
| 2015-07-13 | $15.44 | $15.44 | $14.88 | $15.44 | $15.27 | 67,954,970 |
| 2015-07-10 | $13.51 | $14.04 | $13.39 | $14.04 | $13.89 | 18,944,900 |
| 2015-07-09 | $11.30 | $12.76 | $11.30 | $12.76 | $12.62 | 60,185,640 |
| 2015-07-08 | $10.50 | $12.60 | $10.50 | $11.60 | $11.47 | 77,350,440 |
| 2015-07-07 | $9.55 | $11.67 | $9.55 | $11.67 | $11.54 | 103,411,640 |
| 2015-07-06 | $12.90 | $12.90 | $10.61 | $10.61 | $10.49 | 36,385,780 |
| 2015-07-03 | $12.03 | $12.98 | $11.79 | $11.79 | $11.66 | 32,770,790 |
| 2015-07-02 | $14.40 | $14.40 | $13.10 | $13.10 | $12.96 | 29,940,690 |
| 2015-07-01 | $16.00 | $16.42 | $14.55 | $14.55 | $14.39 | 24,623,180 |
| 2015-06-30 | $14.80 | $16.35 | $14.00 | $16.17 | $15.99 | 36,740,510 |
| 2015-06-29 | $17.66 | $17.70 | $15.55 | $15.55 | $15.38 | 29,708,940 |
| 2015-06-26 | $18.50 | $18.50 | $17.28 | $17.28 | $17.09 | 25,316,150 |
| 2015-06-25 | $21.08 | $21.27 | $18.99 | $19.20 | $18.99 | 22,920,730 |
| 2015-06-24 | $21.06 | $21.34 | $20.32 | $21.07 | $20.84 | 20,425,960 |
| 2015-06-23 | $20.92 | $21.80 | $19.08 | $20.75 | $20.52 | 22,200,350 |
| 2015-06-22 | $21.12 | $21.12 | $21.12 | $21.12 | $20.89 | 0 |
| 2015-06-19 | $22.70 | $23.40 | $21.12 | $21.12 | $20.89 | 21,826,520 |
| 2015-06-18 | $23.41 | $24.80 | $23.00 | $23.47 | $23.21 | 23,143,330 |
| 2015-06-17 | $23.07 | $23.60 | $21.95 | $23.42 | $23.16 | 23,576,530 |
| 2015-06-16 | $24.10 | $24.10 | $22.69 | $23.07 | $22.82 | 24,891,570 |
| 2015-06-15 | $25.65 | $25.70 | $24.01 | $24.19 | $23.92 | 29,146,950 |
| 2015-06-12 | $26.19 | $26.30 | $25.25 | $25.49 | $25.21 | 32,071,020 |
| 2015-06-11 | $25.43 | $26.20 | $25.16 | $25.81 | $25.53 | 36,684,810 |
| 2015-06-10 | $23.50 | $26.07 | $23.22 | $25.78 | $25.50 | 61,398,630 |
| 2015-06-09 | $23.55 | $24.19 | $23.22 | $23.70 | $23.44 | 35,854,190 |
| 2015-06-08 | $22.88 | $24.19 | $22.70 | $23.61 | $23.35 | 49,046,850 |
| 2015-06-05 | $22.42 | $23.61 | $22.00 | $23.05 | $22.80 | 38,277,300 |
| 2015-06-04 | $22.70 | $22.94 | $21.20 | $22.03 | $21.79 | 27,440,200 |
| 2015-06-03 | $23.11 | $23.25 | $21.92 | $22.66 | $22.41 | 25,711,680 |
| 2015-06-02 | $22.80 | $23.80 | $22.38 | $23.15 | $22.90 | 30,120,860 |
| 2015-06-01 | $22.27 | $22.98 | $22.15 | $22.77 | $22.52 | 32,156,680 |
| 2015-05-29 | $21.58 | $22.68 | $20.11 | $22.10 | $21.86 | 34,306,720 |
| 2015-05-28 | $23.94 | $24.00 | $21.37 | $21.52 | $21.28 | 36,087,800 |
| 2015-05-27 | $23.80 | $24.30 | $23.33 | $23.53 | $23.27 | 27,435,260 |
| 2015-05-26 | $22.90 | $24.37 | $22.20 | $24.00 | $23.74 | 48,447,830 |
| 2015-05-25 | $22.90 | $24.25 | $22.46 | $22.88 | $22.63 | 46,060,550 |
| 2015-05-22 | $21.39 | $22.78 | $20.74 | $22.78 | $22.53 | 44,429,940 |
| 2015-05-21 | $18.90 | $20.71 | $18.70 | $20.71 | $20.48 | 38,347,440 |
| 2015-05-20 | $18.37 | $19.40 | $18.21 | $18.83 | $18.62 | 29,953,740 |
| 2015-05-19 | $17.80 | $18.45 | $17.78 | $18.19 | $17.99 | 18,741,740 |
| 2015-05-18 | $18.45 | $18.45 | $17.88 | $17.89 | $17.69 | 22,382,460 |
| 2015-05-15 | $18.61 | $19.28 | $18.40 | $18.44 | $18.24 | 23,373,150 |
| 2015-05-14 | $18.89 | $19.18 | $18.38 | $18.73 | $18.52 | 26,383,120 |
| 2015-05-13 | $18.24 | $19.29 | $18.00 | $18.90 | $18.69 | 34,216,930 |
| 2015-05-12 | $17.71 | $18.58 | $17.40 | $18.26 | $18.06 | 33,451,510 |
Grinm Advanced Materials Company Ltd (600206) News Headlines
Recent Grinm Advanced Materials Company Ltd (600206) News
Similar Companies to Grinm Advanced Materials Company Ltd (600206) 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 | -- | -- | -- |