Ningbo Yunsheng Company Ltd (600366) Exchange: SHG
Data as of July 10, 2025
$8.31 ($-0.03) -0.36%
Ningbo Yunsheng Company Ltd - Daily Information
Click for more stock information on Ningbo Yunsheng Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $8.30 |
| Previous Close | $8.31 |
| High | $8.50 |
| Low | $8.28 |
| Adjusted Open | $8.30 |
| Previous Adjusted Close | $8.31 |
| Adjusted High | $8.50 |
| Adjusted Low | $8.28 |
About Ningbo Yunsheng Company Ltd (600366)
NINGBO YUNSHENG CO., LTD. is principally engaged in the manufacture and distribution of magnetic materials and electric motors. The Company's major products are neodymium-iron-boron magnets and electric motors. The Company is also involved in the production and distribution of other products. The Company distributes its products in domestic and overseas markets, with overseas markets as its major markets.
Invest in Ningbo Yunsheng Company Ltd (600366)
Historical Stock Data for Ningbo Yunsheng Company Ltd (600366)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $8.30 | $8.50 | $8.28 | $8.31 | $8.31 | 30,410,120 |
| 2025-05-15 | $8.40 | $8.48 | $8.29 | $8.34 | $8.34 | 27,195,370 |
| 2025-05-14 | $8.31 | $8.50 | $8.25 | $8.37 | $8.37 | 32,169,050 |
| 2025-05-13 | $8.60 | $8.67 | $8.26 | $8.31 | $8.31 | 38,159,250 |
| 2025-05-12 | $8.19 | $8.45 | $8.13 | $8.45 | $8.45 | 44,411,940 |
| 2025-05-09 | $8.07 | $8.14 | $8.01 | $8.08 | $8.08 | 22,644,640 |
| 2025-05-08 | $8.12 | $8.15 | $8.02 | $8.07 | $8.07 | 24,854,240 |
| 2025-05-07 | $8.18 | $8.20 | $8.00 | $8.09 | $8.09 | 43,855,450 |
| 2025-05-06 | $7.60 | $8.10 | $7.60 | $8.08 | $8.08 | 52,273,280 |
| 2025-04-30 | $7.46 | $7.54 | $7.44 | $7.46 | $7.46 | 25,344,410 |
| 2025-04-29 | $7.17 | $7.32 | $7.15 | $7.32 | $7.32 | 13,901,000 |
| 2025-04-28 | $7.32 | $7.33 | $7.18 | $7.19 | $7.19 | 13,017,610 |
| 2025-04-25 | $7.30 | $7.36 | $7.25 | $7.33 | $7.33 | 14,660,370 |
| 2025-04-24 | $7.47 | $7.50 | $7.26 | $7.30 | $7.30 | 20,872,760 |
| 2025-04-23 | $7.16 | $7.52 | $7.15 | $7.39 | $7.39 | 30,537,820 |
| 2025-04-22 | $7.17 | $7.17 | $7.07 | $7.13 | $7.13 | 13,501,100 |
| 2025-04-21 | $7.15 | $7.20 | $7.06 | $7.20 | $7.20 | 13,084,300 |
| 2025-04-18 | $7.15 | $7.19 | $7.05 | $7.13 | $7.13 | 11,194,960 |
| 2025-04-17 | $7.16 | $7.24 | $7.13 | $7.20 | $7.20 | 12,101,220 |
| 2025-04-16 | $7.39 | $7.39 | $7.10 | $7.22 | $7.22 | 15,491,580 |
| 2025-04-15 | $7.53 | $7.58 | $7.35 | $7.39 | $7.39 | 13,244,020 |
| 2025-04-14 | $7.54 | $7.65 | $7.51 | $7.53 | $7.53 | 15,168,980 |
| 2025-04-11 | $7.42 | $7.52 | $7.36 | $7.45 | $7.45 | 16,536,960 |
| 2025-04-10 | $7.54 | $7.71 | $7.47 | $7.48 | $7.48 | 27,519,210 |
| 2025-04-09 | $7.36 | $7.51 | $6.98 | $7.48 | $7.48 | 31,145,420 |
| 2025-04-08 | $7.31 | $7.63 | $7.07 | $7.56 | $7.56 | 34,839,270 |
| 2025-04-07 | $7.68 | $7.83 | $7.35 | $7.35 | $7.35 | 22,836,990 |
| 2025-04-03 | $8.12 | $8.22 | $8.08 | $8.17 | $8.17 | 12,477,910 |
| 2025-04-02 | $8.11 | $8.30 | $8.10 | $8.20 | $8.20 | 10,058,560 |
| 2025-04-01 | $8.20 | $8.23 | $8.10 | $8.14 | $8.14 | 9,592,870 |
| 2025-03-31 | $8.23 | $8.23 | $8.00 | $8.14 | $8.14 | 14,085,960 |
| 2025-03-28 | $8.38 | $8.44 | $8.18 | $8.24 | $8.24 | 16,774,120 |
| 2025-03-27 | $8.59 | $8.60 | $8.38 | $8.41 | $8.41 | 16,830,850 |
| 2025-03-26 | $8.28 | $8.66 | $8.27 | $8.57 | $8.57 | 28,537,590 |
| 2025-03-25 | $8.37 | $8.49 | $8.26 | $8.31 | $8.31 | 12,735,310 |
| 2025-03-24 | $8.39 | $8.43 | $8.17 | $8.37 | $8.37 | 19,520,170 |
| 2025-03-21 | $8.70 | $8.71 | $8.34 | $8.39 | $8.39 | 28,599,820 |
| 2025-03-20 | $8.92 | $8.95 | $8.70 | $8.73 | $8.73 | 28,052,830 |
| 2025-03-19 | $8.75 | $8.96 | $8.73 | $8.88 | $8.88 | 35,339,890 |
| 2025-03-18 | $8.78 | $8.87 | $8.71 | $8.74 | $8.74 | 16,142,840 |
| 2025-03-17 | $8.75 | $8.79 | $8.67 | $8.75 | $8.75 | 17,704,900 |
| 2025-03-14 | $8.70 | $8.79 | $8.56 | $8.76 | $8.76 | 21,730,160 |
| 2025-03-13 | $8.99 | $8.99 | $8.57 | $8.67 | $8.67 | 33,293,280 |
| 2025-03-12 | $8.98 | $9.06 | $8.90 | $8.99 | $8.99 | 33,209,590 |
| 2025-03-11 | $8.80 | $9.01 | $8.78 | $8.97 | $8.97 | 26,744,050 |
| 2025-03-10 | $9.10 | $9.13 | $8.82 | $8.92 | $8.92 | 33,263,450 |
| 2025-03-07 | $8.99 | $9.30 | $8.95 | $9.08 | $9.08 | 54,969,190 |
| 2025-03-06 | $9.04 | $9.08 | $8.90 | $9.02 | $9.02 | 41,880,620 |
| 2025-03-05 | $9.04 | $9.11 | $8.78 | $9.02 | $9.02 | 36,625,100 |
| 2025-03-04 | $8.72 | $9.17 | $8.68 | $9.00 | $9.00 | 45,170,980 |
| 2025-03-03 | $8.95 | $9.18 | $8.75 | $8.82 | $8.82 | 48,436,280 |
| 2025-02-28 | $8.89 | $8.99 | $8.70 | $8.77 | $8.77 | 39,682,740 |
| 2025-02-27 | $9.13 | $9.21 | $8.80 | $8.91 | $8.91 | 40,297,420 |
| 2025-02-26 | $8.81 | $9.09 | $8.81 | $8.97 | $8.97 | 45,532,500 |
| 2025-02-25 | $8.91 | $8.97 | $8.72 | $8.84 | $8.84 | 44,138,420 |
| 2025-02-24 | $9.21 | $9.28 | $9.00 | $9.08 | $9.08 | 60,282,100 |
| 2025-02-20 | $8.54 | $8.90 | $8.54 | $8.77 | $8.77 | 75,565,720 |
| 2025-02-19 | $8.08 | $8.41 | $8.08 | $8.38 | $8.38 | 49,357,280 |
| 2025-02-18 | $8.17 | $8.35 | $8.07 | $8.12 | $8.12 | 31,401,190 |
| 2025-02-17 | $8.18 | $8.23 | $8.09 | $8.16 | $8.16 | 23,676,180 |
| 2025-02-14 | $8.17 | $8.28 | $8.07 | $8.12 | $8.12 | 18,367,400 |
| 2025-02-13 | $8.40 | $8.45 | $8.13 | $8.15 | $8.15 | 28,916,460 |
| 2025-02-12 | $8.41 | $8.52 | $8.34 | $8.41 | $8.41 | 29,341,090 |
| 2025-02-11 | $8.49 | $8.69 | $8.38 | $8.46 | $8.46 | 30,547,180 |
| 2025-02-10 | $8.59 | $8.66 | $8.33 | $8.50 | $8.50 | 41,204,700 |
| 2025-02-07 | $8.50 | $8.86 | $8.39 | $8.62 | $8.62 | 78,970,750 |
| 2025-02-06 | $7.80 | $8.66 | $7.80 | $8.52 | $8.52 | 80,819,240 |
| 2025-02-05 | $7.76 | $8.06 | $7.69 | $7.88 | $7.88 | 32,088,040 |
| 2025-01-27 | $7.71 | $7.82 | $7.56 | $7.59 | $7.59 | 14,864,000 |
| 2025-01-24 | $7.43 | $7.66 | $7.41 | $7.65 | $7.65 | 14,636,360 |
| 2025-01-23 | $7.48 | $7.68 | $7.43 | $7.44 | $7.44 | 16,142,120 |
| 2025-01-22 | $7.52 | $7.55 | $7.38 | $7.46 | $7.46 | 13,480,500 |
| 2025-01-21 | $7.70 | $7.76 | $7.48 | $7.56 | $7.56 | 17,682,320 |
| 2025-01-20 | $7.84 | $7.88 | $7.70 | $7.73 | $7.73 | 18,032,760 |
| 2025-01-17 | $7.73 | $7.89 | $7.73 | $7.81 | $7.81 | 17,514,010 |
| 2025-01-16 | $7.90 | $8.04 | $7.79 | $7.84 | $7.84 | 29,720,980 |
| 2025-01-15 | $7.85 | $7.93 | $7.69 | $7.81 | $7.81 | 27,862,890 |
| 2025-01-14 | $7.40 | $7.85 | $7.36 | $7.85 | $7.85 | 37,591,040 |
| 2025-01-13 | $7.47 | $7.54 | $7.26 | $7.43 | $7.43 | 31,946,610 |
| 2025-01-09 | $7.10 | $7.31 | $7.10 | $7.19 | $7.19 | 11,527,290 |
| 2025-01-08 | $7.31 | $7.31 | $6.93 | $7.17 | $7.17 | 17,558,300 |
| 2025-01-07 | $7.05 | $7.33 | $7.05 | $7.31 | $7.31 | 13,705,520 |
| 2025-01-06 | $6.93 | $7.24 | $6.88 | $7.08 | $7.08 | 12,177,450 |
| 2025-01-03 | $7.17 | $7.43 | $6.96 | $7.02 | $7.02 | 18,091,860 |
| 2025-01-02 | $7.35 | $7.45 | $7.00 | $7.14 | $7.14 | 15,559,900 |
| 2024-12-31 | $7.47 | $7.52 | $7.35 | $7.36 | $7.36 | 15,505,800 |
| 2024-12-30 | $7.46 | $7.53 | $7.29 | $7.47 | $7.47 | 11,305,460 |
| 2024-12-27 | $7.49 | $7.60 | $7.39 | $7.49 | $7.49 | 10,152,620 |
| 2024-12-26 | $7.27 | $7.53 | $7.26 | $7.48 | $7.48 | 12,036,740 |
| 2024-12-25 | $7.40 | $7.43 | $7.18 | $7.30 | $7.30 | 12,233,760 |
| 2024-12-24 | $7.43 | $7.50 | $7.35 | $7.42 | $7.42 | 9,151,940 |
| 2024-12-23 | $7.70 | $7.76 | $7.38 | $7.42 | $7.42 | 15,585,380 |
| 2024-12-20 | $7.54 | $7.75 | $7.48 | $7.73 | $7.73 | 17,878,470 |
| 2024-12-19 | $7.53 | $7.60 | $7.42 | $7.55 | $7.55 | 11,682,210 |
| 2024-12-18 | $7.58 | $7.73 | $7.55 | $7.59 | $7.59 | 14,666,600 |
| 2024-12-17 | $7.88 | $7.90 | $7.58 | $7.62 | $7.62 | 25,051,870 |
| 2024-12-16 | $7.72 | $8.08 | $7.66 | $7.92 | $7.92 | 34,647,150 |
| 2024-12-13 | $7.95 | $7.95 | $7.71 | $7.71 | $7.71 | 23,493,600 |
| 2024-12-12 | $8.06 | $8.12 | $7.88 | $8.00 | $8.00 | 25,147,380 |
| 2024-12-11 | $7.89 | $8.20 | $7.84 | $8.04 | $8.04 | 42,816,160 |
| 2024-12-10 | $7.82 | $7.99 | $7.74 | $7.89 | $7.89 | 45,870,800 |
| 2024-12-09 | $7.66 | $7.77 | $7.57 | $7.66 | $7.66 | 18,134,500 |
| 2024-12-06 | $7.75 | $7.77 | $7.56 | $7.70 | $7.70 | 20,411,780 |
| 2024-12-05 | $7.58 | $7.80 | $7.49 | $7.73 | $7.73 | 25,092,610 |
| 2024-12-04 | $7.76 | $7.85 | $7.62 | $7.65 | $7.65 | 31,822,800 |
| 2024-12-03 | $7.58 | $7.73 | $7.50 | $7.68 | $7.68 | 29,734,540 |
| 2024-12-02 | $7.37 | $7.55 | $7.33 | $7.54 | $7.54 | 21,716,210 |
| 2024-11-29 | $7.19 | $7.37 | $7.14 | $7.34 | $7.34 | 19,570,820 |
| 2024-11-28 | $7.27 | $7.34 | $7.18 | $7.19 | $7.19 | 14,290,420 |
| 2024-11-27 | $7.18 | $7.29 | $6.99 | $7.29 | $7.29 | 21,874,050 |
| 2024-11-26 | $7.34 | $7.50 | $7.19 | $7.23 | $7.23 | 21,651,460 |
| 2024-11-25 | $7.52 | $7.65 | $7.29 | $7.42 | $7.42 | 31,987,290 |
| 2024-11-22 | $7.38 | $7.80 | $7.19 | $7.56 | $7.56 | 53,410,600 |
| 2024-11-21 | $7.36 | $7.44 | $7.28 | $7.38 | $7.38 | 15,068,670 |
| 2024-11-20 | $7.27 | $7.41 | $7.23 | $7.37 | $7.37 | 19,006,340 |
| 2024-11-19 | $7.16 | $7.31 | $7.09 | $7.28 | $7.28 | 19,882,110 |
| 2024-11-18 | $7.31 | $7.39 | $7.10 | $7.15 | $7.15 | 22,555,190 |
| 2024-11-15 | $7.51 | $7.62 | $7.32 | $7.36 | $7.36 | 21,841,900 |
| 2024-11-14 | $7.91 | $7.91 | $7.54 | $7.55 | $7.55 | 26,512,510 |
| 2024-11-13 | $7.85 | $8.05 | $7.72 | $7.91 | $7.91 | 27,223,920 |
| 2024-11-12 | $8.04 | $8.10 | $7.78 | $7.86 | $7.86 | 34,662,300 |
| 2024-11-11 | $7.95 | $8.07 | $7.90 | $8.05 | $8.05 | 39,485,070 |
| 2024-11-08 | $8.26 | $8.34 | $7.95 | $7.99 | $7.99 | 65,627,080 |
| 2024-11-07 | $8.16 | $8.50 | $8.08 | $8.26 | $8.26 | 71,311,450 |
| 2024-11-06 | $8.30 | $8.78 | $8.11 | $8.23 | $8.23 | 108,278,730 |
| 2024-11-05 | $7.74 | $8.80 | $7.60 | $8.48 | $8.48 | 132,314,890 |
| 2024-11-04 | $8.30 | $8.45 | $7.49 | $8.03 | $8.03 | 149,199,160 |
| 2024-11-01 | $7.06 | $7.68 | $7.06 | $7.68 | $7.68 | 59,353,740 |
| 2024-10-31 | $6.77 | $7.04 | $6.73 | $6.98 | $6.98 | 29,997,010 |
| 2024-10-30 | $6.75 | $6.83 | $6.67 | $6.78 | $6.78 | 14,546,060 |
| 2024-10-29 | $6.93 | $6.97 | $6.70 | $6.74 | $6.74 | 21,545,500 |
| 2024-10-28 | $6.82 | $6.97 | $6.81 | $6.93 | $6.93 | 15,218,030 |
| 2024-10-25 | $6.62 | $6.88 | $6.62 | $6.83 | $6.83 | 16,617,570 |
| 2024-10-24 | $6.65 | $6.70 | $6.57 | $6.62 | $6.62 | 9,939,020 |
| 2024-10-23 | $6.61 | $6.75 | $6.57 | $6.67 | $6.67 | 15,726,810 |
| 2024-10-22 | $6.45 | $6.68 | $6.42 | $6.63 | $6.63 | 20,130,770 |
| 2024-10-21 | $6.45 | $6.60 | $6.41 | $6.48 | $6.48 | 19,159,550 |
| 2024-10-18 | $6.23 | $6.58 | $6.22 | $6.45 | $6.45 | 18,133,030 |
| 2024-10-17 | $6.32 | $6.38 | $6.20 | $6.21 | $6.21 | 11,625,470 |
| 2024-10-16 | $6.28 | $6.40 | $6.20 | $6.31 | $6.31 | 10,041,700 |
| 2024-10-15 | $6.44 | $6.48 | $6.29 | $6.30 | $6.30 | 13,452,490 |
| 2024-10-14 | $6.29 | $6.49 | $6.20 | $6.45 | $6.45 | 17,301,320 |
| 2024-10-11 | $6.66 | $6.66 | $6.22 | $6.30 | $6.30 | 19,087,450 |
| 2024-10-10 | $6.70 | $6.85 | $6.52 | $6.60 | $6.60 | 20,817,820 |
| 2024-10-09 | $7.18 | $7.18 | $6.60 | $6.65 | $6.65 | 32,946,300 |
| 2024-10-08 | $7.38 | $7.38 | $6.79 | $7.17 | $7.17 | 39,460,170 |
| 2024-09-30 | $6.38 | $6.77 | $6.30 | $6.71 | $6.71 | 35,728,770 |
| 2024-09-27 | $5.98 | $6.23 | $5.96 | $6.15 | $6.15 | 16,596,550 |
| 2024-09-26 | $5.73 | $5.91 | $5.68 | $5.90 | $5.90 | 12,595,760 |
| 2024-09-25 | $5.77 | $5.91 | $5.70 | $5.73 | $5.73 | 12,871,960 |
| 2024-09-24 | $5.52 | $5.75 | $5.52 | $5.75 | $5.75 | 12,742,990 |
| 2024-09-23 | $5.56 | $5.63 | $5.49 | $5.51 | $5.51 | 5,748,800 |
| 2024-09-20 | $5.57 | $5.60 | $5.52 | $5.57 | $5.57 | 7,153,900 |
| 2024-09-19 | $5.41 | $5.61 | $5.36 | $5.57 | $5.57 | 7,400,760 |
| 2024-09-18 | $5.51 | $5.56 | $5.35 | $5.43 | $5.43 | 5,953,440 |
| 2024-09-13 | $5.58 | $5.63 | $5.52 | $5.53 | $5.53 | 5,296,480 |
| 2024-09-12 | $5.63 | $5.69 | $5.58 | $5.58 | $5.58 | 5,490,900 |
| 2024-09-11 | $5.57 | $5.69 | $5.56 | $5.64 | $5.64 | 7,402,000 |
| 2024-09-10 | $5.57 | $5.62 | $5.46 | $5.59 | $5.59 | 6,528,280 |
| 2024-09-09 | $5.51 | $5.67 | $5.50 | $5.54 | $5.54 | 8,169,760 |
| 2024-09-06 | $5.63 | $5.69 | $5.52 | $5.53 | $5.53 | 8,122,500 |
| 2024-09-05 | $5.69 | $5.74 | $5.62 | $5.66 | $5.66 | 5,805,400 |
| 2024-09-04 | $5.62 | $5.72 | $5.62 | $5.67 | $5.67 | 6,738,540 |
| 2024-09-03 | $5.66 | $5.75 | $5.62 | $5.66 | $5.66 | 10,830,700 |
| 2024-09-02 | $5.62 | $5.84 | $5.62 | $5.70 | $5.70 | 21,248,620 |
| 2024-08-30 | $5.54 | $5.63 | $5.50 | $5.57 | $5.57 | 9,694,440 |
| 2024-08-29 | $5.35 | $5.53 | $5.33 | $5.52 | $5.52 | 8,246,600 |
| 2024-08-28 | $5.34 | $5.43 | $5.30 | $5.37 | $5.37 | 5,834,100 |
| 2024-08-27 | $5.44 | $5.45 | $5.33 | $5.36 | $5.36 | 7,297,590 |
| 2024-08-26 | $5.31 | $5.50 | $5.29 | $5.46 | $5.46 | 9,853,200 |
| 2024-08-23 | $5.35 | $5.38 | $5.28 | $5.33 | $5.33 | 6,321,840 |
| 2024-08-22 | $5.46 | $5.47 | $5.35 | $5.36 | $5.36 | 6,219,900 |
| 2024-08-21 | $5.34 | $5.45 | $5.32 | $5.42 | $5.42 | 7,398,800 |
| 2024-08-20 | $5.44 | $5.49 | $5.31 | $5.35 | $5.35 | 6,940,950 |
| 2024-08-19 | $5.40 | $5.52 | $5.38 | $5.46 | $5.46 | 6,873,200 |
| 2024-08-16 | $5.52 | $5.54 | $5.42 | $5.42 | $5.42 | 5,068,180 |
| 2024-08-15 | $5.39 | $5.54 | $5.38 | $5.51 | $5.51 | 7,753,650 |
| 2024-08-14 | $5.49 | $5.51 | $5.40 | $5.41 | $5.41 | 5,026,270 |
| 2024-08-13 | $5.44 | $5.48 | $5.38 | $5.48 | $5.48 | 5,030,980 |
| 2024-08-12 | $5.45 | $5.47 | $5.37 | $5.41 | $5.41 | 5,759,600 |
| 2024-08-09 | $5.52 | $5.58 | $5.44 | $5.45 | $5.45 | 5,280,310 |
| 2024-08-08 | $5.48 | $5.54 | $5.44 | $5.51 | $5.51 | 5,985,620 |
| 2024-08-07 | $5.48 | $5.54 | $5.45 | $5.50 | $5.50 | 5,833,110 |
| 2024-08-06 | $5.46 | $5.54 | $5.43 | $5.50 | $5.50 | 6,973,620 |
| 2024-08-05 | $5.54 | $5.63 | $5.42 | $5.43 | $5.43 | 9,108,780 |
| 2024-08-02 | $5.60 | $5.67 | $5.54 | $5.57 | $5.57 | 8,264,800 |
| 2024-08-01 | $5.68 | $5.72 | $5.55 | $5.60 | $5.60 | 13,507,220 |
| 2024-07-31 | $5.46 | $5.69 | $5.46 | $5.67 | $5.67 | 9,835,150 |
| 2024-07-30 | $5.45 | $5.53 | $5.36 | $5.48 | $5.48 | 6,428,360 |
| 2024-07-29 | $5.50 | $5.50 | $5.40 | $5.43 | $5.43 | 5,046,000 |
| 2024-07-26 | $5.39 | $5.55 | $5.39 | $5.48 | $5.48 | 5,630,130 |
| 2024-07-25 | $5.35 | $5.44 | $5.32 | $5.39 | $5.39 | 6,738,470 |
| 2024-07-24 | $5.40 | $5.46 | $5.33 | $5.36 | $5.36 | 7,591,900 |
| 2024-07-23 | $5.57 | $5.59 | $5.40 | $5.41 | $5.41 | 6,861,210 |
| 2024-07-22 | $5.55 | $5.61 | $5.51 | $5.56 | $5.56 | 5,645,400 |
| 2024-07-19 | $5.56 | $5.63 | $5.48 | $5.55 | $5.55 | 7,477,260 |
| 2024-07-18 | $5.59 | $5.65 | $5.52 | $5.58 | $5.58 | 9,054,260 |
| 2024-07-17 | $5.61 | $5.71 | $5.57 | $5.62 | $5.62 | 10,065,880 |
| 2024-07-16 | $5.50 | $5.65 | $5.50 | $5.63 | $5.63 | 10,906,190 |
| 2024-07-15 | $5.48 | $5.53 | $5.44 | $5.49 | $5.49 | 8,682,770 |
| 2024-07-12 | $5.44 | $5.50 | $5.40 | $5.48 | $5.48 | 9,730,580 |
| 2024-07-11 | $5.30 | $5.52 | $5.26 | $5.48 | $5.48 | 15,618,640 |
| 2024-07-10 | $5.25 | $5.48 | $5.22 | $5.24 | $5.24 | 16,754,400 |
| 2024-07-09 | $5.06 | $5.17 | $4.93 | $5.13 | $5.13 | 8,976,510 |
| 2024-07-08 | $5.20 | $5.20 | $5.05 | $5.07 | $5.07 | 8,482,600 |
| 2024-07-05 | $5.10 | $5.21 | $5.03 | $5.18 | $5.18 | 6,389,710 |
| 2024-07-04 | $5.22 | $5.29 | $5.08 | $5.12 | $5.12 | 8,371,960 |
| 2024-07-03 | $5.20 | $5.32 | $5.20 | $5.27 | $5.27 | 9,104,200 |
| 2024-07-02 | $5.33 | $5.36 | $5.18 | $5.21 | $5.21 | 14,189,350 |
| 2024-07-01 | $5.40 | $5.59 | $5.26 | $5.39 | $5.39 | 21,771,860 |
| 2024-06-28 | $5.15 | $5.31 | $5.14 | $5.22 | $5.22 | 7,917,680 |
| 2024-06-27 | $5.27 | $5.31 | $5.15 | $5.17 | $5.17 | 7,117,140 |
| 2024-06-26 | $5.12 | $5.29 | $4.99 | $5.28 | $5.28 | 8,650,100 |
| 2024-06-25 | $5.04 | $5.12 | $5.01 | $5.06 | $5.06 | 8,750,440 |
| 2024-06-24 | $5.26 | $5.26 | $5.01 | $5.04 | $5.04 | 11,668,560 |
| 2024-06-21 | $5.33 | $5.37 | $5.26 | $5.26 | $5.26 | 5,474,520 |
| 2024-06-20 | $5.47 | $5.50 | $5.31 | $5.33 | $5.33 | 8,160,810 |
| 2024-06-19 | $5.55 | $5.57 | $5.45 | $5.47 | $5.47 | 5,373,620 |
| 2024-06-18 | $5.40 | $5.58 | $5.40 | $5.51 | $5.51 | 7,876,860 |
| 2024-06-17 | $5.46 | $5.49 | $5.37 | $5.41 | $5.41 | 6,317,090 |
| 2024-06-14 | $5.42 | $5.46 | $5.32 | $5.42 | $5.42 | 7,777,260 |
| 2024-06-13 | $5.50 | $5.52 | $5.38 | $5.43 | $5.43 | 6,006,580 |
| 2024-06-12 | $5.48 | $5.53 | $5.45 | $5.51 | $5.51 | 5,513,400 |
| 2024-06-11 | $5.46 | $5.49 | $5.30 | $5.46 | $5.46 | 7,308,680 |
| 2024-06-07 | $5.40 | $5.48 | $5.35 | $5.46 | $5.46 | 8,390,470 |
| 2024-06-06 | $5.56 | $5.63 | $5.28 | $5.34 | $5.34 | 12,915,170 |
| 2024-06-05 | $5.65 | $5.68 | $5.53 | $5.55 | $5.55 | 8,715,710 |
| 2024-06-04 | $5.67 | $5.72 | $5.58 | $5.65 | $5.65 | 8,031,150 |
| 2024-06-03 | $5.87 | $5.89 | $5.64 | $5.69 | $5.69 | 9,989,250 |
| 2024-05-31 | $5.86 | $5.92 | $5.84 | $5.85 | $5.85 | 5,408,980 |
| 2024-05-30 | $5.92 | $5.99 | $5.84 | $5.87 | $5.87 | 6,615,620 |
| 2024-05-29 | $5.81 | $5.99 | $5.80 | $5.94 | $5.94 | 9,391,760 |
| 2024-05-28 | $5.83 | $5.94 | $5.81 | $5.81 | $5.81 | 7,490,750 |
| 2024-05-27 | $5.85 | $5.90 | $5.70 | $5.85 | $5.85 | 9,594,740 |
| 2024-05-24 | $5.89 | $5.93 | $5.83 | $5.84 | $5.84 | 5,138,540 |
| 2024-05-23 | $6.05 | $6.05 | $5.87 | $5.89 | $5.89 | 9,067,100 |
| 2024-05-22 | $6.02 | $6.09 | $6.00 | $6.06 | $6.06 | 7,519,400 |
| 2024-05-21 | $6.17 | $6.21 | $5.95 | $6.00 | $6.00 | 12,600,400 |
| 2024-05-20 | $6.09 | $6.24 | $6.08 | $6.17 | $6.17 | 9,672,700 |
| 2024-05-17 | $6.01 | $6.09 | $5.97 | $6.08 | $6.08 | 8,376,200 |
| 2024-05-16 | $6.08 | $6.12 | $5.98 | $6.00 | $6.00 | 7,394,820 |
| 2024-05-15 | $6.07 | $6.13 | $6.02 | $6.05 | $6.05 | 6,802,500 |
| 2024-05-14 | $6.10 | $6.18 | $6.06 | $6.08 | $6.08 | 8,989,660 |
| 2024-05-13 | $6.26 | $6.26 | $6.05 | $6.09 | $6.09 | 13,573,300 |
| 2024-05-10 | $6.40 | $6.44 | $6.25 | $6.29 | $6.29 | 9,018,940 |
| 2024-05-09 | $6.20 | $6.43 | $6.18 | $6.37 | $6.37 | 11,345,940 |
| 2024-05-08 | $6.32 | $6.34 | $6.17 | $6.18 | $6.18 | 9,683,020 |
| 2024-05-07 | $6.24 | $6.31 | $6.18 | $6.29 | $6.29 | 9,653,100 |
| 2024-05-06 | $6.11 | $6.24 | $6.10 | $6.19 | $6.19 | 11,995,970 |
| 2024-04-30 | $6.14 | $6.17 | $5.97 | $6.02 | $6.02 | 12,529,280 |
| 2024-04-29 | $5.86 | $6.15 | $5.84 | $6.13 | $6.13 | 13,122,360 |
| 2024-04-26 | $5.71 | $5.87 | $5.66 | $5.86 | $5.86 | 11,886,180 |
| 2024-04-25 | $5.57 | $5.78 | $5.51 | $5.69 | $5.69 | 11,479,020 |
| 2024-04-24 | $5.52 | $5.59 | $5.44 | $5.58 | $5.58 | 12,227,280 |
| 2024-04-23 | $5.62 | $5.69 | $5.49 | $5.51 | $5.51 | 12,764,670 |
| 2024-04-22 | $5.68 | $5.78 | $5.58 | $5.63 | $5.63 | 12,962,440 |
| 2024-04-19 | $5.86 | $5.91 | $5.66 | $5.69 | $5.69 | 16,908,300 |
| 2024-04-18 | $6.01 | $6.03 | $5.84 | $5.86 | $5.86 | 12,946,680 |
| 2024-04-17 | $5.83 | $6.16 | $5.83 | $6.00 | $6.00 | 18,983,720 |
| 2024-04-16 | $6.23 | $6.26 | $5.74 | $5.74 | $5.74 | 19,597,710 |
| 2024-04-15 | $6.43 | $6.47 | $6.11 | $6.23 | $6.23 | 19,319,500 |
| 2024-04-12 | $6.50 | $6.55 | $6.40 | $6.42 | $6.42 | 9,826,060 |
| 2024-04-11 | $6.58 | $6.66 | $6.45 | $6.50 | $6.50 | 14,096,370 |
| 2024-04-10 | $6.71 | $6.74 | $6.57 | $6.60 | $6.60 | 13,586,080 |
| 2024-04-09 | $6.54 | $6.84 | $6.52 | $6.79 | $6.79 | 22,575,830 |
| 2024-04-08 | $6.68 | $6.78 | $6.55 | $6.56 | $6.56 | 18,352,640 |
| 2024-04-03 | $6.57 | $6.78 | $6.55 | $6.69 | $6.69 | 25,792,640 |
| 2024-04-02 | $6.49 | $6.60 | $6.48 | $6.55 | $6.55 | 9,396,570 |
| 2024-04-01 | $6.33 | $6.55 | $6.33 | $6.51 | $6.51 | 10,797,660 |
| 2024-03-29 | $6.24 | $6.41 | $6.23 | $6.37 | $6.37 | 12,242,140 |
| 2024-03-28 | $6.03 | $6.25 | $6.02 | $6.19 | $6.19 | 8,680,910 |
| 2024-03-27 | $6.28 | $6.29 | $6.02 | $6.02 | $6.02 | 9,632,220 |
| 2024-03-26 | $6.32 | $6.37 | $6.16 | $6.28 | $6.28 | 9,648,380 |
| 2024-03-25 | $6.42 | $6.53 | $6.31 | $6.32 | $6.32 | 11,864,640 |
| 2024-03-22 | $6.61 | $6.63 | $6.43 | $6.49 | $6.49 | 12,637,000 |
| 2024-03-21 | $6.63 | $6.66 | $6.51 | $6.60 | $6.60 | 12,153,410 |
| 2024-03-20 | $6.59 | $6.64 | $6.53 | $6.61 | $6.61 | 11,837,130 |
| 2024-03-19 | $6.65 | $6.76 | $6.59 | $6.61 | $6.61 | 15,457,040 |
| 2024-03-18 | $6.66 | $6.66 | $6.55 | $6.63 | $6.63 | 17,746,210 |
| 2024-03-15 | $6.48 | $6.62 | $6.40 | $6.60 | $6.60 | 18,100,560 |
| 2024-03-14 | $6.41 | $6.62 | $6.41 | $6.54 | $6.54 | 26,643,240 |
| 2024-03-13 | $6.58 | $6.62 | $6.45 | $6.47 | $6.47 | 22,360,950 |
| 2024-03-12 | $6.61 | $6.69 | $6.42 | $6.57 | $6.57 | 45,287,620 |
| 2024-03-11 | $6.60 | $6.84 | $6.58 | $6.70 | $6.70 | 53,098,910 |
| 2024-03-08 | $6.15 | $6.36 | $6.10 | $6.22 | $6.22 | 15,141,400 |
| 2024-03-07 | $6.15 | $6.40 | $6.15 | $6.15 | $6.15 | 20,016,330 |
| 2024-03-06 | $6.01 | $6.20 | $6.01 | $6.13 | $6.13 | 10,293,870 |
| 2024-03-05 | $6.09 | $6.23 | $6.05 | $6.07 | $6.07 | 11,222,340 |
| 2024-03-04 | $6.20 | $6.24 | $6.02 | $6.12 | $6.12 | 10,157,090 |
| 2024-03-01 | $6.12 | $6.22 | $6.10 | $6.18 | $6.18 | 9,857,770 |
| 2024-02-29 | $5.95 | $6.13 | $5.93 | $6.12 | $6.12 | 11,827,150 |
| 2024-02-28 | $6.26 | $6.50 | $5.97 | $5.99 | $5.99 | 19,846,680 |
| 2024-02-27 | $6.10 | $6.25 | $6.07 | $6.24 | $6.24 | 8,021,550 |
| 2024-02-26 | $6.02 | $6.22 | $6.02 | $6.11 | $6.11 | 11,696,520 |
| 2024-02-23 | $5.89 | $6.00 | $5.84 | $6.00 | $6.00 | 10,947,060 |
| 2024-02-22 | $5.85 | $5.93 | $5.78 | $5.88 | $5.88 | 8,688,270 |
| 2024-02-21 | $5.69 | $6.02 | $5.62 | $5.84 | $5.84 | 14,547,800 |
| 2024-02-20 | $5.75 | $5.79 | $5.63 | $5.72 | $5.72 | 11,534,170 |
| 2024-02-19 | $5.83 | $5.95 | $5.67 | $5.80 | $5.80 | 19,124,340 |
| 2024-02-08 | $5.75 | $5.92 | $5.59 | $5.78 | $5.78 | 28,935,070 |
| 2024-02-07 | $5.07 | $5.53 | $5.03 | $5.53 | $5.53 | 17,587,140 |
| 2024-02-06 | $4.75 | $5.11 | $4.55 | $5.03 | $5.03 | 22,522,980 |
| 2024-02-05 | $5.20 | $5.20 | $4.69 | $4.75 | $4.75 | 23,486,680 |
| 2024-02-02 | $5.58 | $5.70 | $5.03 | $5.21 | $5.21 | 18,526,780 |
| 2024-02-01 | $5.54 | $5.68 | $5.47 | $5.59 | $5.59 | 11,700,800 |
| 2024-01-31 | $5.99 | $6.07 | $5.55 | $5.58 | $5.58 | 19,262,510 |
| 2024-01-30 | $6.22 | $6.25 | $5.99 | $6.00 | $6.00 | 9,238,900 |
| 2024-01-29 | $6.48 | $6.49 | $6.26 | $6.28 | $6.28 | 6,370,790 |
| 2024-01-26 | $6.55 | $6.60 | $6.45 | $6.46 | $6.46 | 8,911,500 |
| 2024-01-25 | $6.47 | $6.58 | $6.42 | $6.57 | $6.57 | 10,076,310 |
| 2024-01-24 | $6.50 | $6.57 | $6.21 | $6.45 | $6.45 | 7,575,340 |
| 2024-01-23 | $6.40 | $6.52 | $6.26 | $6.49 | $6.49 | 11,338,510 |
| 2024-01-22 | $6.82 | $6.87 | $6.28 | $6.41 | $6.41 | 9,168,440 |
| 2024-01-19 | $6.85 | $6.99 | $6.77 | $6.80 | $6.80 | 4,542,450 |
| 2024-01-18 | $6.91 | $6.94 | $6.66 | $6.85 | $6.85 | 8,558,800 |
| 2024-01-17 | $7.25 | $7.26 | $6.93 | $6.93 | $6.93 | 8,190,290 |
| 2024-01-16 | $7.25 | $7.32 | $7.15 | $7.23 | $7.23 | 5,389,200 |
| 2024-01-15 | $7.27 | $7.33 | $7.18 | $7.23 | $7.23 | 4,026,840 |
| 2024-01-12 | $7.36 | $7.41 | $7.27 | $7.29 | $7.29 | 3,487,900 |
| 2024-01-11 | $7.26 | $7.48 | $7.21 | $7.38 | $7.38 | 5,207,050 |
| 2024-01-10 | $7.23 | $7.33 | $7.08 | $7.26 | $7.26 | 5,843,600 |
| 2024-01-09 | $7.13 | $7.28 | $7.10 | $7.23 | $7.23 | 7,063,250 |
| 2024-01-08 | $7.29 | $7.33 | $7.06 | $7.09 | $7.09 | 11,751,600 |
| 2024-01-05 | $7.45 | $7.57 | $7.26 | $7.28 | $7.28 | 7,376,060 |
| 2024-01-04 | $7.59 | $7.62 | $7.41 | $7.45 | $7.45 | 6,431,860 |
| 2024-01-03 | $7.73 | $7.78 | $7.53 | $7.59 | $7.59 | 8,161,900 |
| 2024-01-02 | $7.77 | $7.84 | $7.72 | $7.75 | $7.75 | 6,761,120 |
| 2024-01-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-12-29 | $7.66 | $7.85 | $7.64 | $7.77 | $7.77 | 8,858,870 |
| 2023-12-28 | $7.46 | $7.69 | $7.45 | $7.67 | $7.67 | 8,883,520 |
| 2023-12-27 | $7.49 | $7.55 | $7.39 | $7.45 | $7.45 | 6,440,640 |
| 2023-12-26 | $7.55 | $7.60 | $7.40 | $7.49 | $7.49 | 10,110,020 |
| 2023-12-25 | $7.68 | $7.71 | $7.45 | $7.57 | $7.57 | 7,657,740 |
| 2023-12-22 | $7.65 | $7.75 | $7.53 | $7.59 | $7.59 | 11,826,480 |
| 2023-12-21 | $7.39 | $7.66 | $7.31 | $7.63 | $7.63 | 15,472,360 |
| 2023-12-20 | $7.50 | $7.63 | $7.37 | $7.41 | $7.41 | 9,035,400 |
| 2023-12-19 | $7.55 | $7.59 | $7.41 | $7.53 | $7.53 | 8,488,900 |
| 2023-12-18 | $7.70 | $7.72 | $7.50 | $7.56 | $7.56 | 9,138,770 |
| 2023-12-15 | $7.82 | $7.89 | $7.71 | $7.73 | $7.73 | 9,545,360 |
| 2023-12-14 | $8.04 | $8.07 | $7.82 | $7.83 | $7.83 | 12,166,480 |
| 2023-12-13 | $7.97 | $8.25 | $7.82 | $8.02 | $8.02 | 24,542,200 |
| 2023-12-12 | $8.12 | $8.15 | $7.85 | $7.97 | $7.97 | 16,214,160 |
| 2023-12-11 | $8.00 | $8.13 | $7.94 | $8.11 | $8.11 | 13,316,150 |
| 2023-12-08 | $8.20 | $8.38 | $8.06 | $8.12 | $8.12 | 22,283,390 |
| 2023-12-07 | $8.04 | $8.30 | $7.89 | $8.21 | $8.21 | 37,045,910 |
| 2023-12-06 | $7.67 | $8.25 | $7.67 | $8.15 | $8.15 | 47,635,600 |
| 2023-12-05 | $7.61 | $7.94 | $7.54 | $7.73 | $7.73 | 37,377,210 |
| 2023-12-04 | $7.64 | $7.71 | $7.44 | $7.67 | $7.67 | 25,125,170 |
| 2023-12-01 | $7.90 | $7.94 | $7.60 | $7.65 | $7.65 | 52,298,570 |
| 2023-11-30 | $7.52 | $8.29 | $7.47 | $8.03 | $8.03 | 79,598,000 |
| 2023-11-29 | $7.27 | $7.61 | $7.23 | $7.54 | $7.54 | 27,787,870 |
| 2023-11-28 | $7.23 | $7.26 | $7.16 | $7.25 | $7.25 | 5,112,490 |
| 2023-11-27 | $7.22 | $7.29 | $7.19 | $7.25 | $7.25 | 5,486,730 |
| 2023-11-24 | $7.35 | $7.35 | $7.19 | $7.22 | $7.22 | 6,192,410 |
| 2023-11-23 | $7.25 | $7.36 | $7.18 | $7.33 | $7.33 | 7,396,400 |
| 2023-11-22 | $7.33 | $7.39 | $7.23 | $7.23 | $7.23 | 6,349,700 |
| 2023-11-21 | $7.43 | $7.47 | $7.34 | $7.36 | $7.36 | 5,764,280 |
| 2023-11-20 | $7.33 | $7.44 | $7.20 | $7.43 | $7.43 | 9,871,970 |
| 2023-11-17 | $7.24 | $7.32 | $7.23 | $7.32 | $7.32 | 5,057,310 |
| 2023-11-16 | $7.32 | $7.35 | $7.25 | $7.26 | $7.26 | 4,533,420 |
| 2023-11-15 | $7.31 | $7.36 | $7.29 | $7.34 | $7.34 | 6,697,960 |
| 2023-11-14 | $7.27 | $7.34 | $7.23 | $7.27 | $7.27 | 6,545,810 |
| 2023-11-13 | $7.22 | $7.29 | $7.22 | $7.27 | $7.27 | 4,982,040 |
| 2023-11-10 | $7.22 | $7.27 | $7.19 | $7.22 | $7.22 | 4,857,520 |
| 2023-11-09 | $7.25 | $7.33 | $7.22 | $7.24 | $7.24 | 6,846,200 |
| 2023-11-08 | $7.37 | $7.38 | $7.23 | $7.27 | $7.27 | 8,314,700 |
| 2023-11-07 | $7.27 | $7.39 | $7.20 | $7.35 | $7.35 | 10,850,700 |
| 2023-11-06 | $7.20 | $7.29 | $7.18 | $7.28 | $7.28 | 12,380,450 |
| 2023-11-03 | $6.95 | $7.13 | $6.90 | $7.08 | $7.08 | 8,630,060 |
| 2023-11-02 | $7.01 | $7.06 | $6.90 | $6.92 | $6.92 | 7,547,230 |
| 2023-11-01 | $6.95 | $7.02 | $6.91 | $7.00 | $7.00 | 7,503,800 |
| 2023-10-31 | $6.94 | $7.01 | $6.89 | $6.95 | $6.95 | 6,009,750 |
| 2023-10-30 | $6.85 | $6.98 | $6.80 | $6.96 | $6.96 | 7,227,420 |
| 2023-10-27 | $6.83 | $6.93 | $6.75 | $6.89 | $6.89 | 7,822,840 |
| 2023-10-26 | $6.77 | $6.85 | $6.65 | $6.83 | $6.83 | 8,761,970 |
| 2023-10-25 | $6.70 | $6.85 | $6.68 | $6.79 | $6.79 | 8,424,420 |
| 2023-10-24 | $6.53 | $6.78 | $6.51 | $6.69 | $6.69 | 8,974,460 |
| 2023-10-23 | $6.80 | $6.80 | $6.52 | $6.53 | $6.53 | 7,792,780 |
| 2023-10-20 | $6.76 | $6.94 | $6.74 | $6.83 | $6.83 | 6,652,960 |
| 2023-10-19 | $6.79 | $6.93 | $6.75 | $6.76 | $6.76 | 6,263,530 |
| 2023-10-18 | $7.02 | $7.04 | $6.80 | $6.84 | $6.84 | 7,202,680 |
| 2023-10-17 | $7.07 | $7.07 | $6.98 | $7.02 | $7.02 | 4,980,500 |
| 2023-10-16 | $7.29 | $7.29 | $7.03 | $7.06 | $7.06 | 11,187,630 |
| 2023-10-13 | $7.31 | $7.32 | $7.24 | $7.29 | $7.29 | 5,369,620 |
| 2023-10-12 | $7.25 | $7.35 | $7.21 | $7.34 | $7.34 | 8,269,050 |
| 2023-10-11 | $7.15 | $7.28 | $7.11 | $7.19 | $7.19 | 7,645,380 |
| 2023-10-10 | $7.14 | $7.19 | $7.11 | $7.12 | $7.12 | 3,703,480 |
| 2023-10-09 | $7.16 | $7.18 | $7.09 | $7.11 | $7.11 | 3,896,700 |
| 2023-09-28 | $7.14 | $7.20 | $7.12 | $7.16 | $7.16 | 4,411,040 |
| 2023-09-27 | $7.11 | $7.23 | $7.09 | $7.14 | $7.14 | 5,022,450 |
| 2023-09-26 | $7.21 | $7.21 | $7.10 | $7.11 | $7.11 | 3,814,890 |
| 2023-09-25 | $7.23 | $7.25 | $7.17 | $7.21 | $7.21 | 4,770,500 |
| 2023-09-22 | $7.08 | $7.25 | $7.05 | $7.23 | $7.23 | 6,041,370 |
| 2023-09-21 | $7.17 | $7.19 | $7.08 | $7.11 | $7.11 | 4,358,800 |
| 2023-09-20 | $7.19 | $7.22 | $7.15 | $7.15 | $7.15 | 3,383,130 |
| 2023-09-19 | $7.26 | $7.30 | $7.17 | $7.21 | $7.21 | 5,233,080 |
| 2023-09-18 | $7.23 | $7.34 | $7.17 | $7.31 | $7.31 | 5,790,780 |
| 2023-09-15 | $7.21 | $7.27 | $7.18 | $7.25 | $7.25 | 4,500,200 |
| 2023-09-14 | $7.25 | $7.25 | $7.15 | $7.18 | $7.18 | 4,147,450 |
| 2023-09-13 | $7.35 | $7.36 | $7.20 | $7.24 | $7.24 | 5,395,390 |
| 2023-09-12 | $7.37 | $7.41 | $7.32 | $7.35 | $7.35 | 5,594,960 |
| 2023-09-11 | $7.24 | $7.39 | $7.18 | $7.35 | $7.35 | 7,392,990 |
| 2023-09-08 | $7.22 | $7.30 | $7.18 | $7.24 | $7.24 | 4,094,120 |
| 2023-09-07 | $7.42 | $7.42 | $7.21 | $7.22 | $7.22 | 8,806,820 |
| 2023-09-06 | $7.33 | $7.42 | $7.25 | $7.41 | $7.41 | 6,765,780 |
| 2023-09-05 | $7.33 | $7.37 | $7.27 | $7.34 | $7.34 | 6,252,860 |
| 2023-09-04 | $7.15 | $7.37 | $7.12 | $7.37 | $7.37 | 11,554,420 |
| 2023-09-01 | $7.11 | $7.17 | $7.09 | $7.11 | $7.11 | 5,981,700 |
| 2023-08-31 | $7.27 | $7.28 | $7.07 | $7.12 | $7.12 | 12,124,880 |
| 2023-08-30 | $7.44 | $7.52 | $7.30 | $7.35 | $7.35 | 9,630,670 |
| 2023-08-29 | $7.25 | $7.49 | $7.23 | $7.44 | $7.44 | 8,855,080 |
| 2023-08-28 | $7.46 | $7.53 | $7.20 | $7.25 | $7.25 | 12,829,110 |
| 2023-08-25 | $7.39 | $7.40 | $7.13 | $7.16 | $7.16 | 8,291,010 |
| 2023-08-24 | $7.57 | $7.59 | $7.32 | $7.38 | $7.38 | 7,546,490 |
| 2023-08-23 | $7.69 | $7.69 | $7.50 | $7.51 | $7.51 | 4,492,000 |
| 2023-08-22 | $7.66 | $7.73 | $7.59 | $7.69 | $7.69 | 5,311,480 |
| 2023-08-21 | $7.62 | $7.79 | $7.62 | $7.65 | $7.65 | 4,872,890 |
| 2023-08-18 | $7.93 | $7.98 | $7.63 | $7.65 | $7.65 | 10,156,300 |
| 2023-08-17 | $7.92 | $7.99 | $7.88 | $7.95 | $7.95 | 4,687,300 |
| 2023-08-16 | $7.94 | $8.04 | $7.91 | $7.94 | $7.94 | 3,661,810 |
| 2023-08-15 | $7.97 | $8.07 | $7.89 | $7.99 | $7.99 | 4,511,840 |
| 2023-08-14 | $7.89 | $8.05 | $7.83 | $8.00 | $8.00 | 8,012,560 |
| 2023-08-11 | $8.18 | $8.22 | $7.97 | $7.97 | $7.97 | 8,442,920 |
| 2023-08-10 | $8.27 | $8.28 | $8.16 | $8.18 | $8.18 | 6,297,740 |
| 2023-08-09 | $8.17 | $8.29 | $8.14 | $8.27 | $8.27 | 9,811,430 |
| 2023-08-08 | $8.30 | $8.30 | $8.17 | $8.24 | $8.24 | 13,540,650 |
| 2023-08-07 | $8.02 | $8.35 | $7.99 | $8.35 | $8.35 | 25,874,050 |
| 2023-08-04 | $8.07 | $8.09 | $7.99 | $8.02 | $8.02 | 7,359,660 |
| 2023-08-03 | $8.06 | $8.07 | $7.97 | $8.02 | $8.02 | 5,839,760 |
| 2023-08-02 | $8.12 | $8.25 | $8.05 | $8.06 | $8.06 | 11,486,200 |
| 2023-08-01 | $8.03 | $8.14 | $7.97 | $8.13 | $8.13 | 13,142,980 |
| 2023-07-31 | $7.93 | $8.05 | $7.93 | $8.04 | $8.04 | 8,977,020 |
| 2023-07-28 | $7.83 | $7.96 | $7.78 | $7.92 | $7.92 | 6,976,320 |
| 2023-07-27 | $7.93 | $7.96 | $7.83 | $7.85 | $7.85 | 6,079,980 |
| 2023-07-26 | $7.96 | $7.96 | $7.86 | $7.91 | $7.91 | 6,259,510 |
| 2023-07-25 | $7.87 | $7.96 | $7.87 | $7.94 | $7.94 | 7,378,450 |
| 2023-07-24 | $7.85 | $7.89 | $7.80 | $7.82 | $7.82 | 5,777,480 |
| 2023-07-21 | $7.86 | $7.96 | $7.83 | $7.87 | $7.87 | 6,884,400 |
| 2023-07-20 | $7.98 | $8.04 | $7.88 | $7.89 | $7.89 | 8,985,740 |
| 2023-07-19 | $7.99 | $8.08 | $7.95 | $7.98 | $7.98 | 7,616,230 |
| 2023-07-18 | $8.01 | $8.09 | $7.92 | $8.06 | $8.06 | 12,575,330 |
| 2023-07-17 | $8.15 | $8.15 | $7.87 | $8.01 | $8.01 | 26,194,160 |
| 2023-07-14 | $8.76 | $8.76 | $8.51 | $8.54 | $8.54 | 18,704,330 |
| 2023-07-13 | $8.75 | $8.84 | $8.71 | $8.75 | $8.75 | 14,966,260 |
| 2023-07-12 | $8.84 | $9.15 | $8.71 | $8.78 | $8.78 | 29,998,550 |
| 2023-07-11 | $8.71 | $8.93 | $8.58 | $8.92 | $8.92 | 22,957,600 |
| 2023-07-10 | $8.76 | $8.83 | $8.67 | $8.72 | $8.72 | 14,561,020 |
| 2023-07-07 | $8.99 | $8.99 | $8.64 | $8.77 | $8.77 | 23,332,010 |
| 2023-07-06 | $9.25 | $9.26 | $9.01 | $9.08 | $8.98 | 39,776,170 |
| 2023-07-05 | $8.82 | $9.68 | $8.74 | $9.46 | $9.35 | 75,981,300 |
| 2023-07-04 | $8.80 | $8.96 | $8.74 | $8.80 | $8.70 | 21,262,110 |
| 2023-07-03 | $8.95 | $8.96 | $8.75 | $8.80 | $8.70 | 36,094,470 |
| 2023-06-30 | $8.76 | $9.07 | $8.62 | $8.87 | $8.77 | 63,030,300 |
| 2023-06-29 | $7.90 | $8.73 | $7.88 | $8.73 | $8.63 | 44,632,680 |
| 2023-06-28 | $8.05 | $8.06 | $7.83 | $7.94 | $7.85 | 9,719,450 |
| 2023-06-27 | $8.00 | $8.08 | $7.94 | $8.02 | $7.93 | 8,516,070 |
| 2023-06-26 | $7.90 | $8.21 | $7.83 | $8.04 | $7.95 | 15,741,610 |
| 2023-06-21 | $8.05 | $8.13 | $7.91 | $7.92 | $7.83 | 7,379,820 |
| 2023-06-20 | $8.03 | $8.13 | $7.95 | $8.07 | $7.98 | 8,931,240 |
| 2023-06-19 | $8.08 | $8.11 | $8.00 | $8.00 | $7.91 | 6,819,620 |
| 2023-06-16 | $7.99 | $8.10 | $7.93 | $8.07 | $7.98 | 10,719,500 |
| 2023-06-15 | $7.79 | $7.99 | $7.73 | $7.98 | $7.89 | 10,685,880 |
| 2023-06-14 | $7.95 | $7.98 | $7.78 | $7.79 | $7.70 | 6,367,340 |
| 2023-06-13 | $7.80 | $8.04 | $7.77 | $7.94 | $7.85 | 10,236,720 |
| 2023-06-12 | $7.67 | $7.88 | $7.62 | $7.82 | $7.73 | 8,903,620 |
| 2023-06-09 | $7.68 | $7.71 | $7.53 | $7.69 | $7.69 | 9,915,130 |
| 2023-06-08 | $7.73 | $7.79 | $7.64 | $7.67 | $7.67 | 6,557,430 |
| 2023-06-07 | $7.88 | $7.90 | $7.72 | $7.73 | $7.73 | 7,170,800 |
| 2023-06-06 | $8.11 | $8.11 | $7.85 | $7.87 | $7.87 | 8,549,850 |
| 2023-06-05 | $8.10 | $8.13 | $8.04 | $8.08 | $8.08 | 5,852,120 |
| 2023-06-02 | $7.82 | $8.12 | $7.82 | $8.09 | $8.09 | 13,415,520 |
| 2023-06-01 | $7.81 | $7.92 | $7.70 | $7.84 | $7.84 | 8,307,360 |
| 2023-05-31 | $7.92 | $7.92 | $7.78 | $7.78 | $7.78 | 7,712,350 |
| 2023-05-30 | $7.91 | $7.94 | $7.76 | $7.93 | $7.93 | 7,018,790 |
| 2023-05-29 | $8.00 | $8.04 | $7.85 | $7.88 | $7.88 | 8,530,800 |
| 2023-05-26 | $8.09 | $8.09 | $7.86 | $7.98 | $7.98 | 11,214,980 |
| 2023-05-25 | $8.12 | $8.17 | $8.01 | $8.11 | $8.11 | 6,468,800 |
| 2023-05-24 | $8.04 | $8.23 | $7.93 | $8.14 | $8.14 | 12,335,930 |
| 2023-05-23 | $8.22 | $8.23 | $8.03 | $8.03 | $8.03 | 14,236,840 |
| 2023-05-22 | $8.12 | $8.25 | $8.12 | $8.23 | $8.23 | 6,256,930 |
| 2023-05-19 | $8.11 | $8.16 | $8.05 | $8.14 | $8.14 | 5,681,480 |
| 2023-05-18 | $8.20 | $8.22 | $8.11 | $8.14 | $8.14 | 5,721,550 |
| 2023-05-17 | $8.19 | $8.22 | $8.13 | $8.17 | $8.17 | 4,754,350 |
| 2023-05-16 | $8.25 | $8.26 | $8.15 | $8.18 | $8.18 | 5,740,360 |
| 2023-05-15 | $8.11 | $8.25 | $8.11 | $8.25 | $8.25 | 5,529,890 |
| 2023-05-12 | $8.26 | $8.33 | $8.11 | $8.13 | $8.13 | 7,439,110 |
| 2023-05-11 | $8.21 | $8.34 | $8.17 | $8.28 | $8.28 | 7,346,030 |
| 2023-05-10 | $8.19 | $8.25 | $8.14 | $8.20 | $8.20 | 9,451,640 |
| 2023-05-09 | $8.21 | $8.45 | $8.13 | $8.21 | $8.21 | 12,687,960 |
| 2023-05-08 | $8.09 | $8.26 | $8.08 | $8.24 | $8.24 | 8,152,900 |
| 2023-05-05 | $8.33 | $8.33 | $8.08 | $8.10 | $8.10 | 14,302,950 |
| 2023-05-04 | $8.37 | $8.46 | $8.30 | $8.34 | $8.34 | 9,597,990 |
| 2023-05-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-05-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-04-28 | $8.47 | $8.57 | $8.40 | $8.42 | $8.42 | 10,952,120 |
| 2023-04-27 | $8.56 | $8.59 | $8.41 | $8.48 | $8.48 | 8,590,210 |
| 2023-04-26 | $8.33 | $8.72 | $8.31 | $8.56 | $8.56 | 14,396,610 |
| 2023-04-25 | $8.46 | $8.56 | $8.22 | $8.33 | $8.33 | 11,578,580 |
| 2023-04-24 | $8.73 | $8.79 | $8.45 | $8.49 | $8.49 | 20,579,410 |
| 2023-04-21 | $9.19 | $9.20 | $8.80 | $8.84 | $8.84 | 20,470,040 |
| 2023-04-20 | $9.51 | $9.53 | $9.16 | $9.17 | $9.17 | 19,513,170 |
| 2023-04-19 | $9.71 | $9.75 | $9.50 | $9.51 | $9.51 | 11,177,940 |
| 2023-04-18 | $9.78 | $9.80 | $9.68 | $9.74 | $9.74 | 7,938,160 |
| 2023-04-17 | $9.72 | $9.80 | $9.63 | $9.77 | $9.77 | 8,762,870 |
| 2023-04-14 | $9.62 | $9.74 | $9.62 | $9.65 | $9.65 | 6,025,750 |
| 2023-04-13 | $9.79 | $9.85 | $9.63 | $9.64 | $9.64 | 9,451,860 |
| 2023-04-12 | $9.65 | $9.80 | $9.56 | $9.79 | $9.79 | 12,219,160 |
| 2023-04-11 | $9.52 | $9.65 | $9.44 | $9.63 | $9.63 | 7,995,330 |
| 2023-04-10 | $9.61 | $9.65 | $9.50 | $9.54 | $9.54 | 7,673,370 |
| 2023-04-07 | $9.68 | $9.70 | $9.60 | $9.63 | $9.63 | 6,239,930 |
| 2023-04-06 | $9.64 | $9.72 | $9.54 | $9.67 | $9.67 | 7,516,970 |
| 2023-04-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-04-04 | $9.74 | $9.76 | $9.61 | $9.63 | $9.63 | 9,061,230 |
| 2023-04-03 | $9.60 | $9.79 | $9.57 | $9.76 | $9.76 | 10,416,180 |
| 2023-03-31 | $9.53 | $9.67 | $9.51 | $9.60 | $9.60 | 7,610,270 |
| 2023-03-30 | $9.51 | $9.55 | $9.29 | $9.52 | $9.52 | 10,221,270 |
| 2023-03-29 | $9.58 | $9.63 | $9.50 | $9.51 | $9.51 | 8,335,770 |
| 2023-03-28 | $9.73 | $9.76 | $9.56 | $9.57 | $9.57 | 11,376,300 |
| 2023-03-27 | $9.89 | $9.92 | $9.70 | $9.73 | $9.73 | 12,753,700 |
| 2023-03-24 | $10.09 | $10.15 | $9.87 | $9.89 | $9.89 | 17,001,260 |
| 2023-03-23 | $9.86 | $9.86 | $9.78 | $9.82 | $9.82 | 9,578,970 |
| 2023-03-22 | $9.93 | $9.98 | $9.83 | $9.86 | $9.86 | 9,645,290 |
| 2023-03-21 | $9.80 | $9.92 | $9.75 | $9.92 | $9.92 | 8,565,170 |
| 2023-03-20 | $9.74 | $9.81 | $9.64 | $9.76 | $9.76 | 7,829,360 |
| 2023-03-17 | $9.71 | $9.78 | $9.67 | $9.70 | $9.70 | 7,132,250 |
| 2023-03-16 | $9.90 | $9.92 | $9.63 | $9.66 | $9.66 | 10,000,850 |
| 2023-03-15 | $9.88 | $9.96 | $9.88 | $9.90 | $9.90 | 7,797,640 |
| 2023-03-14 | $10.00 | $10.01 | $9.63 | $9.84 | $9.84 | 12,812,480 |
| 2023-03-13 | $10.01 | $10.08 | $9.91 | $9.99 | $9.99 | 9,529,200 |
| 2023-03-10 | $10.16 | $10.28 | $10.02 | $10.07 | $10.07 | 11,717,640 |
| 2023-03-09 | $10.20 | $10.23 | $10.10 | $10.17 | $10.17 | 7,328,130 |
| 2023-03-08 | $10.12 | $10.19 | $10.07 | $10.15 | $10.15 | 9,108,910 |
| 2023-03-07 | $10.37 | $10.38 | $10.16 | $10.17 | $10.17 | 14,310,230 |
| 2023-03-06 | $10.30 | $10.40 | $10.30 | $10.37 | $10.37 | 13,055,700 |
| 2023-03-03 | $10.35 | $10.42 | $10.23 | $10.36 | $10.36 | 17,862,470 |
| 2023-03-02 | $10.91 | $10.92 | $10.30 | $10.40 | $10.40 | 58,050,050 |
| 2023-03-01 | $11.15 | $11.20 | $11.09 | $11.18 | $11.18 | 8,789,470 |
| 2023-02-28 | $11.15 | $11.20 | $11.03 | $11.17 | $11.17 | 8,339,600 |
| 2023-02-27 | $11.20 | $11.25 | $11.08 | $11.11 | $11.11 | 8,029,020 |
| 2023-02-24 | $11.36 | $11.39 | $11.15 | $11.24 | $11.24 | 8,221,060 |
| 2023-02-23 | $11.28 | $11.42 | $11.24 | $11.39 | $11.39 | 9,823,100 |
| 2023-02-22 | $11.30 | $11.38 | $11.22 | $11.27 | $11.27 | 10,945,340 |
| 2023-02-21 | $11.28 | $11.42 | $11.21 | $11.37 | $11.37 | 14,885,460 |
| 2023-02-20 | $11.19 | $11.27 | $10.97 | $11.25 | $11.25 | 16,534,390 |
| 2023-02-17 | $11.19 | $11.33 | $11.09 | $11.17 | $11.17 | 13,489,880 |
| 2023-02-16 | $11.76 | $11.76 | $11.11 | $11.19 | $11.19 | 31,266,310 |
| 2023-02-15 | $11.93 | $11.95 | $11.72 | $11.73 | $11.73 | 12,654,510 |
| 2023-02-14 | $11.94 | $12.05 | $11.81 | $11.90 | $11.90 | 13,861,500 |
| 2023-02-13 | $11.70 | $12.02 | $11.70 | $11.90 | $11.90 | 17,301,840 |
| 2023-02-10 | $11.99 | $12.02 | $11.70 | $11.79 | $11.79 | 14,261,390 |
| 2023-02-09 | $11.69 | $12.02 | $11.64 | $12.00 | $12.00 | 15,648,780 |
| 2023-02-08 | $11.89 | $11.96 | $11.72 | $11.73 | $11.73 | 11,347,530 |
| 2023-02-07 | $11.83 | $11.99 | $11.73 | $11.92 | $11.92 | 17,295,320 |
| 2023-02-06 | $11.90 | $11.92 | $11.71 | $11.83 | $11.83 | 16,076,790 |
| 2023-02-03 | $12.05 | $12.12 | $11.77 | $11.91 | $11.91 | 20,397,410 |
| 2023-02-02 | $12.42 | $12.45 | $12.05 | $12.10 | $12.10 | 30,228,240 |
| 2023-02-01 | $12.17 | $12.55 | $12.11 | $12.39 | $12.39 | 34,691,750 |
| 2023-01-31 | $11.89 | $12.25 | $11.86 | $12.18 | $12.18 | 28,494,430 |
| 2023-01-30 | $11.72 | $12.13 | $11.65 | $11.96 | $11.96 | 30,469,070 |
| 2023-01-20 | $11.21 | $11.60 | $11.19 | $11.57 | $11.57 | 20,223,240 |
| 2023-01-19 | $11.08 | $11.23 | $11.06 | $11.22 | $11.22 | 9,514,920 |
| 2023-01-18 | $11.13 | $11.21 | $11.09 | $11.10 | $11.10 | 8,826,230 |
| 2023-01-17 | $11.11 | $11.20 | $11.04 | $11.14 | $11.14 | 10,049,730 |
| 2023-01-16 | $11.10 | $11.22 | $10.98 | $11.11 | $11.11 | 14,497,470 |
| 2023-01-13 | $11.00 | $11.41 | $10.99 | $11.10 | $11.10 | 17,487,920 |
| 2023-01-12 | $11.09 | $11.17 | $10.93 | $10.99 | $10.99 | 14,961,900 |
| 2023-01-11 | $11.30 | $11.37 | $11.07 | $11.10 | $11.10 | 14,541,870 |
| 2023-01-10 | $11.52 | $11.58 | $11.19 | $11.30 | $11.30 | 20,030,500 |
| 2023-01-09 | $11.43 | $11.66 | $11.28 | $11.54 | $11.54 | 28,334,970 |
| 2023-01-06 | $11.14 | $11.48 | $11.08 | $11.35 | $11.35 | 36,481,790 |
| 2023-01-05 | $10.95 | $11.02 | $10.83 | $10.95 | $10.95 | 12,667,600 |
| 2023-01-04 | $10.95 | $11.09 | $10.77 | $10.85 | $10.85 | 15,726,020 |
| 2023-01-03 | $10.57 | $11.03 | $10.43 | $10.94 | $10.94 | 18,682,250 |
| 2023-01-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-12-30 | $10.73 | $10.89 | $10.52 | $10.55 | $10.55 | 13,239,470 |
| 2022-12-29 | $10.93 | $11.01 | $10.70 | $10.71 | $10.71 | 10,520,460 |
| 2022-12-28 | $11.00 | $11.16 | $10.85 | $10.97 | $10.97 | 13,832,480 |
| 2022-12-27 | $10.57 | $11.23 | $10.55 | $11.08 | $11.08 | 22,902,750 |
| 2022-12-26 | $10.45 | $10.61 | $10.41 | $10.58 | $10.58 | 9,388,900 |
| 2022-12-23 | $10.42 | $10.49 | $10.30 | $10.43 | $10.43 | 5,456,600 |
| 2022-12-22 | $10.61 | $10.65 | $10.39 | $10.42 | $10.42 | 10,880,900 |
| 2022-12-21 | $10.81 | $10.85 | $10.47 | $10.57 | $10.57 | 12,784,900 |
| 2022-12-20 | $10.88 | $10.94 | $10.72 | $10.77 | $10.77 | 9,118,600 |
| 2022-12-19 | $11.02 | $11.20 | $10.77 | $10.81 | $10.81 | 17,476,480 |
| 2022-12-16 | $11.11 | $11.49 | $11.01 | $11.08 | $11.08 | 21,524,620 |
| 2022-12-15 | $10.70 | $11.15 | $10.55 | $11.11 | $11.11 | 25,092,530 |
| 2022-12-14 | $10.83 | $10.98 | $10.69 | $10.75 | $10.75 | 13,123,030 |
| 2022-12-13 | $10.75 | $11.19 | $10.75 | $10.91 | $10.91 | 28,008,330 |
| 2022-12-12 | $10.60 | $10.83 | $10.58 | $10.76 | $10.76 | 20,635,560 |
| 2022-12-09 | $10.67 | $10.71 | $10.55 | $10.60 | $10.60 | 11,414,260 |
| 2022-12-08 | $10.82 | $10.86 | $10.62 | $10.68 | $10.68 | 13,055,180 |
| 2022-12-07 | $10.61 | $10.87 | $10.59 | $10.80 | $10.80 | 15,489,210 |
| 2022-12-06 | $10.70 | $10.94 | $10.62 | $10.64 | $10.64 | 21,812,200 |
| 2022-12-05 | $10.44 | $10.62 | $10.37 | $10.61 | $10.61 | 15,081,590 |
| 2022-12-01 | $10.54 | $10.64 | $10.44 | $10.46 | $10.46 | 11,635,950 |
| 2022-11-30 | $10.43 | $10.54 | $10.37 | $10.45 | $10.45 | 8,405,740 |
| 2022-11-29 | $10.35 | $10.50 | $10.25 | $10.45 | $10.45 | 9,456,770 |
| 2022-11-28 | $10.25 | $10.36 | $10.12 | $10.31 | $10.31 | 7,477,210 |
| 2022-11-25 | $10.44 | $10.50 | $10.28 | $10.29 | $10.29 | 8,586,670 |
| 2022-11-24 | $10.45 | $10.68 | $10.39 | $10.47 | $10.47 | 10,713,040 |
| 2022-11-23 | $10.29 | $10.54 | $10.17 | $10.46 | $10.46 | 14,823,130 |
| 2022-11-22 | $10.68 | $10.87 | $10.33 | $10.44 | $10.44 | 22,962,390 |
| 2022-11-21 | $10.32 | $10.50 | $10.20 | $10.40 | $10.40 | 11,327,580 |
| 2022-11-18 | $10.47 | $10.56 | $10.32 | $10.32 | $10.32 | 10,675,420 |
| 2022-11-17 | $10.71 | $10.71 | $10.38 | $10.49 | $10.49 | 12,794,810 |
| 2022-11-16 | $10.89 | $10.91 | $10.63 | $10.66 | $10.66 | 10,317,110 |
| 2022-11-15 | $10.50 | $10.86 | $10.41 | $10.82 | $10.82 | 13,555,970 |
| 2022-11-14 | $10.99 | $11.04 | $10.50 | $10.54 | $10.54 | 16,972,310 |
| 2022-11-11 | $11.00 | $11.05 | $10.68 | $10.77 | $10.77 | 13,450,770 |
| 2022-11-10 | $10.97 | $10.97 | $10.57 | $10.65 | $10.65 | 17,197,910 |
| 2022-11-09 | $11.26 | $11.39 | $10.92 | $10.97 | $10.97 | 19,530,490 |
| 2022-11-08 | $11.19 | $11.23 | $10.91 | $11.19 | $11.19 | 16,732,730 |
| 2022-11-07 | $11.19 | $11.38 | $11.12 | $11.17 | $11.17 | 14,932,960 |
| 2022-11-04 | $10.75 | $11.23 | $10.68 | $11.17 | $11.17 | 22,379,310 |
| 2022-11-03 | $10.55 | $10.91 | $10.48 | $10.73 | $10.73 | 15,665,290 |
| 2022-11-02 | $10.45 | $10.79 | $10.44 | $10.66 | $10.66 | 18,780,740 |
| 2022-11-01 | $9.92 | $10.48 | $9.91 | $10.48 | $10.48 | 16,229,290 |
| 2022-10-31 | $9.87 | $10.05 | $9.55 | $9.91 | $9.91 | 21,006,740 |
| 2022-10-28 | $10.49 | $10.61 | $10.10 | $10.19 | $10.19 | 16,414,320 |
| 2022-10-27 | $11.03 | $11.14 | $10.52 | $10.55 | $10.55 | 20,770,810 |
| 2022-10-26 | $10.99 | $11.09 | $10.80 | $10.99 | $10.99 | 14,106,110 |
| 2022-10-25 | $10.80 | $10.98 | $10.50 | $10.87 | $10.87 | 9,698,090 |
| 2022-10-24 | $10.91 | $11.18 | $10.70 | $10.76 | $10.76 | 10,633,850 |
| 2022-10-21 | $10.92 | $11.08 | $10.80 | $10.88 | $10.88 | 8,209,610 |
| 2022-10-20 | $10.96 | $11.07 | $10.64 | $10.88 | $10.88 | 10,685,280 |
| 2022-10-19 | $11.11 | $11.24 | $11.00 | $11.01 | $11.01 | 8,827,180 |
| 2022-10-18 | $11.26 | $11.26 | $11.07 | $11.12 | $11.12 | 9,694,710 |
| 2022-10-17 | $11.16 | $11.21 | $11.02 | $11.19 | $11.19 | 11,624,210 |
| 2022-10-14 | $11.01 | $11.24 | $10.87 | $11.19 | $11.19 | 14,299,290 |
| 2022-10-13 | $10.84 | $11.13 | $10.80 | $10.88 | $10.88 | 10,176,680 |
| 2022-10-12 | $10.59 | $10.94 | $10.24 | $10.92 | $10.92 | 12,127,630 |
| 2022-10-11 | $10.41 | $10.62 | $10.35 | $10.51 | $10.51 | 6,637,450 |
| 2022-10-10 | $10.50 | $10.70 | $10.05 | $10.35 | $10.35 | 8,579,830 |
| 2022-09-30 | $10.92 | $10.95 | $10.50 | $10.51 | $10.51 | 9,468,390 |
| 2022-09-29 | $10.78 | $10.97 | $10.74 | $10.85 | $10.85 | 9,267,390 |
| 2022-09-28 | $11.11 | $11.12 | $10.68 | $10.68 | $10.68 | 11,250,200 |
| 2022-09-27 | $11.02 | $11.19 | $10.84 | $11.10 | $11.10 | 9,269,330 |
| 2022-09-26 | $11.01 | $11.22 | $10.81 | $11.01 | $11.01 | 13,673,930 |
| 2022-09-23 | $11.30 | $11.58 | $10.85 | $11.15 | $11.15 | 20,360,100 |
| 2022-09-22 | $11.08 | $11.46 | $11.02 | $11.30 | $11.30 | 11,259,880 |
| 2022-09-21 | $11.09 | $11.33 | $10.99 | $11.19 | $11.19 | 16,143,600 |
| 2022-09-20 | $10.72 | $11.18 | $10.71 | $11.09 | $11.09 | 15,663,890 |
| 2022-09-19 | $10.60 | $10.77 | $10.50 | $10.63 | $10.63 | 10,880,370 |
| 2022-09-16 | $11.03 | $11.08 | $10.67 | $10.70 | $10.70 | 11,096,290 |
| 2022-09-15 | $11.75 | $11.79 | $10.80 | $11.00 | $11.00 | 24,713,630 |
| 2022-09-14 | $11.83 | $11.89 | $11.62 | $11.69 | $11.69 | 11,584,400 |
| 2022-09-13 | $12.10 | $12.20 | $11.91 | $11.96 | $11.96 | 10,885,230 |
| 2022-09-12 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-09-09 | $12.15 | $12.25 | $11.95 | $12.01 | $12.01 | 11,474,610 |
| 2022-09-08 | $12.50 | $12.50 | $12.08 | $12.12 | $12.12 | 11,021,580 |
| 2022-09-07 | $12.28 | $12.59 | $12.22 | $12.40 | $12.40 | 14,287,980 |
| 2022-09-06 | $12.09 | $12.37 | $11.86 | $12.35 | $12.35 | 18,335,120 |
| 2022-09-05 | $11.94 | $12.19 | $11.78 | $12.06 | $12.06 | 11,341,030 |
| 2022-09-02 | $11.99 | $12.09 | $11.59 | $11.96 | $11.96 | 13,986,280 |
| 2022-09-01 | $12.01 | $12.29 | $11.85 | $11.96 | $11.96 | 14,003,200 |
| 2022-08-31 | $12.37 | $12.63 | $11.86 | $11.90 | $11.90 | 22,126,800 |
| 2022-08-30 | $12.21 | $12.50 | $12.13 | $12.37 | $12.37 | 18,355,500 |
| 2022-08-29 | $12.00 | $12.34 | $11.93 | $12.20 | $12.20 | 14,456,230 |
| 2022-08-26 | $12.41 | $12.60 | $12.10 | $12.31 | $12.31 | 18,002,380 |
| 2022-08-25 | $12.80 | $12.80 | $11.93 | $12.42 | $12.42 | 29,551,590 |
| 2022-08-24 | $13.37 | $13.38 | $12.50 | $12.53 | $12.53 | 38,310,550 |
| 2022-08-23 | $13.30 | $13.61 | $13.16 | $13.38 | $13.38 | 30,120,700 |
| 2022-08-22 | $12.86 | $13.43 | $12.73 | $13.35 | $13.35 | 31,860,160 |
| 2022-08-19 | $13.80 | $13.90 | $13.00 | $13.02 | $13.02 | 54,702,970 |
| 2022-08-18 | $13.72 | $14.10 | $13.51 | $13.85 | $13.85 | 41,828,040 |
| 2022-08-17 | $13.56 | $13.81 | $13.38 | $13.72 | $13.72 | 38,531,710 |
| 2022-08-16 | $14.50 | $14.75 | $13.40 | $13.75 | $13.75 | 79,887,430 |
| 2022-08-15 | $14.24 | $15.15 | $14.02 | $14.60 | $14.60 | 77,759,690 |
| 2022-08-12 | $14.11 | $14.87 | $14.01 | $14.22 | $14.22 | 59,951,650 |
| 2022-08-11 | $14.09 | $14.14 | $13.56 | $13.95 | $13.95 | 38,311,490 |
| 2022-08-10 | $14.22 | $14.38 | $13.83 | $14.06 | $14.06 | 32,708,400 |
| 2022-08-09 | $13.11 | $14.45 | $13.11 | $14.36 | $14.36 | 58,940,830 |
| 2022-08-08 | $12.95 | $13.47 | $12.72 | $13.17 | $13.17 | 32,517,540 |
| 2022-08-05 | $13.24 | $13.31 | $12.63 | $12.98 | $12.98 | 32,716,040 |
| 2022-08-04 | $13.51 | $13.74 | $12.96 | $13.20 | $13.20 | 29,702,610 |
| 2022-08-03 | $14.10 | $14.38 | $13.20 | $13.52 | $13.52 | 57,454,070 |
| 2022-08-02 | $14.01 | $14.04 | $13.16 | $13.45 | $13.45 | 49,704,280 |
| 2022-08-01 | $14.21 | $14.33 | $13.94 | $14.29 | $14.29 | 30,943,810 |
| 2022-07-29 | $14.20 | $14.53 | $13.92 | $14.30 | $14.30 | 41,224,230 |
| 2022-07-28 | $13.98 | $14.39 | $13.79 | $14.03 | $14.03 | 45,067,890 |
| 2022-07-27 | $12.97 | $13.86 | $12.85 | $13.78 | $13.78 | 49,189,020 |
| 2022-07-26 | $12.67 | $13.10 | $12.48 | $12.94 | $12.94 | 17,659,030 |
| 2022-07-25 | $13.00 | $13.10 | $12.64 | $12.80 | $12.80 | 19,835,940 |
| 2022-07-22 | $13.11 | $13.30 | $12.80 | $13.04 | $13.04 | 20,104,650 |
| 2022-07-21 | $13.12 | $13.32 | $12.83 | $13.11 | $13.11 | 19,084,150 |
| 2022-07-20 | $13.28 | $13.31 | $12.96 | $13.21 | $13.21 | 23,871,770 |
| 2022-07-19 | $12.88 | $13.85 | $12.78 | $13.30 | $13.30 | 45,757,250 |
| 2022-07-18 | $12.98 | $13.17 | $12.53 | $12.90 | $12.90 | 30,755,790 |
| 2022-07-15 | $12.46 | $13.49 | $12.36 | $12.98 | $12.98 | 54,414,700 |
| 2022-07-14 | $11.82 | $12.50 | $11.76 | $12.45 | $12.45 | 28,103,710 |
| 2022-07-13 | $11.92 | $12.09 | $11.61 | $11.89 | $11.89 | 22,338,240 |
| 2022-07-12 | $12.15 | $12.39 | $11.80 | $11.82 | $11.82 | 27,633,090 |
| 2022-07-11 | $12.66 | $12.88 | $11.91 | $12.12 | $12.12 | 46,364,560 |
| 2022-07-08 | $13.37 | $13.46 | $12.80 | $12.81 | $12.81 | 27,329,160 |
| 2022-07-07 | $13.32 | $13.45 | $12.89 | $13.39 | $13.39 | 28,882,730 |
| 2022-07-06 | $13.00 | $13.54 | $12.95 | $13.30 | $13.30 | 48,417,830 |
| 2022-07-05 | $12.85 | $13.64 | $12.84 | $13.23 | $13.23 | 62,192,030 |
| 2022-07-04 | $12.45 | $12.78 | $12.13 | $12.56 | $12.56 | 29,647,960 |
| 2022-07-01 | $12.53 | $12.61 | $12.15 | $12.37 | $12.37 | 31,966,950 |
| 2022-06-30 | $12.60 | $12.89 | $12.30 | $12.60 | $12.60 | 36,384,290 |
| 2022-06-29 | $13.00 | $13.50 | $12.40 | $12.42 | $12.42 | 57,474,850 |
| 2022-06-28 | $12.37 | $13.50 | $12.37 | $13.24 | $13.24 | 61,697,540 |
| 2022-06-27 | $12.46 | $12.91 | $12.35 | $12.50 | $12.50 | 52,515,230 |
| 2022-06-24 | $12.13 | $12.48 | $11.86 | $12.37 | $12.37 | 55,741,470 |
| 2022-06-23 | $11.33 | $12.15 | $11.31 | $11.93 | $11.93 | 51,606,010 |
| 2022-06-22 | $11.92 | $12.04 | $11.16 | $11.29 | $11.29 | 52,106,310 |
| 2022-06-21 | $11.93 | $12.36 | $11.60 | $11.91 | $11.91 | 69,035,140 |
| 2022-06-20 | $12.28 | $12.28 | $11.53 | $11.94 | $11.94 | 89,443,350 |
| 2022-06-17 | $10.56 | $11.77 | $10.50 | $11.77 | $11.77 | 53,668,440 |
| 2022-06-16 | $10.57 | $11.04 | $10.57 | $10.70 | $10.70 | 25,640,880 |
| 2022-06-15 | $10.52 | $10.92 | $10.42 | $10.56 | $10.56 | 36,090,170 |
| 2022-06-14 | $10.60 | $10.68 | $10.29 | $10.59 | $10.59 | 28,638,540 |
| 2022-06-13 | $10.67 | $10.93 | $10.53 | $10.71 | $10.71 | 39,267,810 |
| 2022-06-10 | $9.85 | $10.85 | $9.80 | $10.70 | $10.70 | 45,423,790 |
| 2022-06-09 | $10.18 | $10.18 | $9.86 | $9.93 | $9.93 | 14,856,670 |
| 2022-06-08 | $9.98 | $10.13 | $9.77 | $10.09 | $10.09 | 21,189,530 |
| 2022-06-07 | $10.23 | $10.29 | $9.99 | $10.07 | $9.97 | 21,704,120 |
| 2022-06-06 | $10.02 | $10.40 | $9.97 | $10.30 | $10.20 | 29,843,330 |
| 2022-06-02 | $9.53 | $10.02 | $9.45 | $9.93 | $9.83 | 31,714,030 |
| 2022-06-01 | $9.54 | $9.64 | $9.46 | $9.53 | $9.44 | 15,787,600 |
| 2022-05-31 | $9.28 | $9.64 | $9.17 | $9.56 | $9.47 | 20,088,450 |
| 2022-05-30 | $9.39 | $9.41 | $9.23 | $9.31 | $9.22 | 13,598,440 |
| 2022-05-27 | $9.43 | $9.53 | $9.25 | $9.35 | $9.26 | 15,455,640 |
| 2022-05-26 | $9.29 | $9.55 | $9.09 | $9.35 | $9.26 | 20,679,350 |
| 2022-05-25 | $9.16 | $9.33 | $9.13 | $9.31 | $9.22 | 16,845,330 |
| 2022-05-24 | $9.70 | $9.72 | $9.15 | $9.16 | $9.07 | 28,330,310 |
| 2022-05-23 | $9.80 | $9.87 | $9.52 | $9.70 | $9.60 | 37,464,140 |
| 2022-05-20 | $9.34 | $9.79 | $9.17 | $9.77 | $9.67 | 44,755,080 |
| 2022-05-19 | $8.94 | $9.36 | $8.91 | $9.20 | $9.11 | 24,427,780 |
| 2022-05-18 | $9.07 | $9.21 | $8.97 | $9.11 | $9.02 | 18,800,280 |
| 2022-05-17 | $8.88 | $9.10 | $8.72 | $9.06 | $8.97 | 19,165,130 |
| 2022-05-16 | $8.94 | $9.14 | $8.81 | $8.86 | $8.77 | 16,656,710 |
| 2022-05-13 | $8.96 | $9.01 | $8.78 | $8.88 | $8.79 | 15,841,940 |
| 2022-05-12 | $8.93 | $9.05 | $8.74 | $8.92 | $8.83 | 20,564,370 |
| 2022-05-11 | $8.72 | $9.27 | $8.72 | $8.91 | $8.82 | 31,262,800 |
| 2022-05-10 | $8.50 | $8.83 | $8.37 | $8.78 | $8.69 | 20,674,310 |
| 2022-05-09 | $8.38 | $8.74 | $8.21 | $8.64 | $8.56 | 28,654,150 |
| 2022-05-06 | $8.21 | $8.35 | $8.12 | $8.28 | $8.20 | 19,445,200 |
| 2022-05-05 | $8.51 | $8.72 | $8.40 | $8.54 | $8.46 | 21,586,880 |
| 2022-05-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.47 | 0 |
| 2022-05-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.47 | 0 |
| 2022-04-29 | $8.23 | $8.65 | $8.07 | $8.55 | $8.47 | 34,338,150 |
| 2022-04-28 | $8.51 | $8.64 | $8.31 | $8.38 | $8.30 | 23,521,890 |
| 2022-04-27 | $7.79 | $8.58 | $7.73 | $8.51 | $8.43 | 25,437,320 |
| 2022-04-26 | $7.97 | $8.23 | $7.80 | $7.83 | $7.75 | 19,447,350 |
| 2022-04-25 | $8.60 | $8.62 | $8.00 | $8.03 | $7.95 | 24,020,480 |
| 2022-04-22 | $8.94 | $9.01 | $8.70 | $8.84 | $8.75 | 14,962,290 |
| 2022-04-21 | $9.40 | $9.48 | $8.99 | $9.06 | $8.97 | 18,644,990 |
| 2022-04-20 | $9.70 | $9.81 | $9.35 | $9.40 | $9.31 | 15,235,150 |
| 2022-04-19 | $9.57 | $9.85 | $9.51 | $9.70 | $9.60 | 20,304,720 |
| 2022-04-18 | $9.33 | $9.61 | $9.13 | $9.54 | $9.45 | 16,982,200 |
| 2022-04-15 | $9.55 | $9.56 | $9.30 | $9.44 | $9.35 | 15,103,540 |
| 2022-04-14 | $9.59 | $9.67 | $9.48 | $9.55 | $9.46 | 15,313,760 |
| 2022-04-13 | $9.88 | $9.88 | $9.49 | $9.49 | $9.40 | 16,651,140 |
| 2022-04-12 | $9.52 | $9.84 | $9.40 | $9.82 | $9.72 | 23,074,780 |
| 2022-04-11 | $10.06 | $10.14 | $9.49 | $9.52 | $9.43 | 34,414,900 |
| 2022-04-08 | $10.32 | $10.43 | $10.08 | $10.16 | $10.06 | 17,360,220 |
| 2022-04-07 | $10.49 | $10.62 | $10.36 | $10.36 | $10.26 | 21,189,010 |
| 2022-04-06 | $11.00 | $11.01 | $10.56 | $10.63 | $10.53 | 27,516,990 |
| 2022-04-05 | $11.01 | $11.01 | $11.01 | $11.01 | $10.90 | 0 |
| 2022-04-04 | $11.01 | $11.01 | $11.01 | $11.01 | $10.90 | 0 |
| 2022-04-01 | $11.03 | $11.11 | $10.85 | $11.01 | $10.90 | 13,599,710 |
| 2022-03-31 | $11.35 | $11.40 | $10.88 | $11.03 | $10.92 | 27,061,150 |
| 2022-03-30 | $10.90 | $11.50 | $10.88 | $11.40 | $11.29 | 30,912,790 |
| 2022-03-29 | $11.10 | $11.10 | $10.73 | $10.81 | $10.70 | 14,229,340 |
| 2022-03-28 | $11.21 | $11.21 | $10.86 | $11.02 | $10.91 | 19,122,820 |
| 2022-03-25 | $11.61 | $11.65 | $11.28 | $11.36 | $11.25 | 20,757,660 |
| 2022-03-24 | $11.57 | $11.60 | $11.27 | $11.39 | $11.28 | 17,546,020 |
| 2022-03-23 | $11.61 | $11.75 | $11.50 | $11.64 | $11.53 | 15,903,710 |
| 2022-03-22 | $11.60 | $11.71 | $11.40 | $11.56 | $11.45 | 18,632,020 |
| 2022-03-21 | $11.48 | $11.73 | $11.32 | $11.65 | $11.54 | 33,441,820 |
| 2022-03-18 | $11.48 | $11.53 | $11.12 | $11.31 | $11.20 | 25,860,210 |
| 2022-03-17 | $11.47 | $11.70 | $11.40 | $11.44 | $11.33 | 32,972,230 |
| 2022-03-16 | $11.00 | $11.33 | $10.55 | $11.26 | $11.15 | 31,292,100 |
| 2022-03-15 | $11.30 | $11.42 | $10.81 | $10.82 | $10.71 | 26,714,620 |
| 2022-03-14 | $11.53 | $11.72 | $11.37 | $11.37 | $11.26 | 18,655,840 |
| 2022-03-11 | $11.38 | $11.81 | $11.11 | $11.70 | $11.59 | 29,381,050 |
| 2022-03-10 | $11.84 | $11.86 | $11.55 | $11.59 | $11.48 | 25,193,460 |
| 2022-03-09 | $11.58 | $11.68 | $10.94 | $11.45 | $11.34 | 28,632,920 |
| 2022-03-08 | $12.25 | $12.35 | $11.44 | $11.55 | $11.44 | 37,352,820 |
| 2022-03-07 | $12.22 | $12.58 | $11.88 | $12.06 | $11.94 | 32,564,500 |
| 2022-03-04 | $12.69 | $12.94 | $12.30 | $12.38 | $12.26 | 38,274,340 |
| 2022-03-03 | $12.81 | $12.90 | $12.69 | $12.82 | $12.69 | 31,797,200 |
| 2022-03-02 | $12.80 | $12.89 | $12.60 | $12.77 | $12.64 | 30,770,890 |
| 2022-03-01 | $13.34 | $13.37 | $12.72 | $12.98 | $12.85 | 51,813,040 |
| 2022-02-28 | $13.26 | $13.41 | $12.94 | $13.33 | $13.20 | 47,252,750 |
| 2022-02-25 | $13.70 | $13.84 | $13.25 | $13.41 | $13.28 | 71,274,720 |
| 2022-02-24 | $13.63 | $14.32 | $12.93 | $13.57 | $13.44 | 110,941,230 |
| 2022-02-23 | $12.79 | $14.16 | $12.70 | $13.48 | $13.35 | 73,905,430 |
| 2022-02-22 | $12.50 | $12.89 | $12.42 | $12.87 | $12.74 | 42,371,600 |
| 2022-02-21 | $12.40 | $12.82 | $12.38 | $12.61 | $12.49 | 31,250,830 |
| 2022-02-18 | $12.32 | $12.45 | $12.19 | $12.42 | $12.30 | 24,222,250 |
| 2022-02-17 | $12.49 | $12.73 | $12.41 | $12.49 | $12.37 | 34,247,930 |
| 2022-02-16 | $12.39 | $12.87 | $12.30 | $12.64 | $12.52 | 46,799,640 |
| 2022-02-15 | $12.38 | $12.45 | $12.04 | $12.25 | $12.13 | 28,653,700 |
| 2022-02-14 | $11.60 | $12.35 | $11.56 | $12.22 | $12.10 | 38,152,770 |
| 2022-02-11 | $12.02 | $12.08 | $11.67 | $11.73 | $11.61 | 25,754,910 |
| 2022-02-10 | $11.89 | $12.32 | $11.85 | $12.12 | $12.00 | 35,635,170 |
| 2022-02-09 | $11.55 | $11.93 | $11.40 | $11.91 | $11.79 | 30,800,390 |
| 2022-02-08 | $11.64 | $11.65 | $11.23 | $11.54 | $11.43 | 21,938,740 |
| 2022-02-07 | $11.50 | $11.87 | $11.41 | $11.67 | $11.56 | 24,636,500 |
| 2022-02-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.16 | 0 |
| 2022-02-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.16 | 0 |
| 2022-02-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.16 | 0 |
| 2022-02-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.16 | 0 |
| 2022-01-28 | $11.24 | $11.69 | $10.99 | $11.27 | $11.16 | 28,842,470 |
| 2022-01-27 | $11.26 | $11.63 | $11.01 | $11.01 | $10.90 | 18,956,680 |
| 2022-01-26 | $11.46 | $11.62 | $11.15 | $11.37 | $11.26 | 20,537,330 |
| 2022-01-25 | $12.12 | $12.18 | $11.44 | $11.49 | $11.38 | 28,032,340 |
| 2022-01-24 | $11.60 | $12.27 | $11.48 | $12.17 | $12.05 | 31,264,420 |
| 2022-01-21 | $11.99 | $12.02 | $11.61 | $11.70 | $11.59 | 27,314,720 |
| 2022-01-20 | $12.13 | $12.14 | $11.66 | $11.70 | $11.59 | 22,382,300 |
| 2022-01-19 | $12.19 | $12.39 | $11.85 | $12.05 | $11.93 | 27,981,530 |
| 2022-01-18 | $12.45 | $12.67 | $12.22 | $12.37 | $12.25 | 42,148,730 |
| 2022-01-17 | $11.86 | $12.30 | $11.65 | $12.28 | $12.16 | 36,276,410 |
| 2022-01-14 | $11.65 | $12.08 | $11.60 | $11.94 | $11.82 | 27,196,490 |
| 2022-01-13 | $12.20 | $12.23 | $11.70 | $11.80 | $11.68 | 33,160,970 |
| 2022-01-12 | $11.79 | $11.94 | $11.73 | $11.92 | $11.80 | 24,798,230 |
| 2022-01-11 | $11.91 | $11.99 | $11.60 | $11.67 | $11.56 | 32,820,290 |
| 2022-01-10 | $11.98 | $12.18 | $11.87 | $11.94 | $11.82 | 30,500,260 |
| 2022-01-07 | $12.74 | $12.80 | $12.02 | $12.12 | $12.00 | 48,237,150 |
| 2022-01-06 | $12.55 | $12.87 | $12.50 | $12.76 | $12.63 | 34,073,700 |
| 2022-01-05 | $13.00 | $13.19 | $12.52 | $12.58 | $12.46 | 48,191,450 |
| 2022-01-04 | $13.13 | $13.47 | $12.98 | $13.07 | $12.94 | 69,496,950 |
| 2022-01-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.08 | 0 |
| 2021-12-31 | $13.24 | $13.70 | $12.80 | $13.21 | $13.08 | 101,615,660 |
| 2021-12-30 | $13.70 | $13.70 | $13.17 | $13.39 | $13.26 | 126,398,270 |
| 2021-12-29 | $12.50 | $12.62 | $12.34 | $12.45 | $12.33 | 27,830,330 |
| 2021-12-28 | $12.53 | $12.64 | $12.22 | $12.61 | $12.49 | 29,571,580 |
| 2021-12-27 | $12.22 | $12.59 | $12.06 | $12.43 | $12.31 | 35,792,570 |
| 2021-12-24 | $12.80 | $12.93 | $12.08 | $12.17 | $12.05 | 54,769,040 |
| 2021-12-23 | $13.17 | $13.25 | $12.75 | $12.80 | $12.67 | 35,064,170 |
| 2021-12-22 | $12.95 | $13.37 | $12.88 | $13.01 | $12.88 | 40,334,540 |
| 2021-12-21 | $12.65 | $13.39 | $12.65 | $13.04 | $12.91 | 61,559,130 |
| 2021-12-20 | $12.62 | $13.14 | $12.45 | $12.74 | $12.61 | 57,264,350 |
| 2021-12-17 | $13.31 | $13.39 | $12.61 | $12.69 | $12.57 | 76,477,810 |
| 2021-12-16 | $13.78 | $13.92 | $13.36 | $13.44 | $13.31 | 64,691,780 |
| 2021-12-15 | $13.27 | $14.09 | $13.27 | $13.76 | $13.62 | 95,807,960 |
| 2021-12-14 | $13.56 | $13.61 | $13.13 | $13.34 | $13.21 | 52,226,350 |
| 2021-12-13 | $13.45 | $13.66 | $13.36 | $13.51 | $13.38 | 42,290,840 |
| 2021-12-10 | $13.62 | $13.70 | $13.33 | $13.45 | $13.32 | 46,517,280 |
| 2021-12-09 | $14.03 | $14.09 | $13.50 | $13.51 | $13.38 | 69,244,660 |
| 2021-12-08 | $14.06 | $14.32 | $13.95 | $14.02 | $13.88 | 53,110,610 |
| 2021-12-07 | $14.95 | $14.95 | $13.75 | $14.10 | $13.96 | 78,621,230 |
| 2021-12-06 | $14.89 | $15.35 | $14.69 | $15.00 | $14.85 | 63,337,570 |
| 2021-12-03 | $15.13 | $15.13 | $15.13 | $15.13 | $14.98 | 67,601,590 |
| 2021-12-02 | $15.34 | $15.34 | $15.34 | $15.34 | $15.19 | 91,312,660 |
| 2021-12-01 | $15.95 | $16.34 | $15.00 | $15.47 | $15.32 | 96,229,270 |
| 2021-11-30 | $15.99 | $16.99 | $14.99 | $16.21 | $16.05 | 115,149,900 |
| 2021-11-29 | $14.90 | $16.30 | $14.58 | $15.77 | $15.62 | 111,576,970 |
| 2021-11-26 | $14.75 | $15.50 | $14.40 | $14.99 | $14.84 | 111,237,380 |
| 2021-11-25 | $14.42 | $15.25 | $14.08 | $14.59 | $14.45 | 124,746,470 |
| 2021-11-24 | $13.74 | $14.99 | $13.64 | $14.45 | $14.31 | 154,276,520 |
| 2021-11-23 | $14.00 | $14.31 | $13.45 | $13.63 | $13.50 | 129,632,940 |
| 2021-11-22 | $12.23 | $13.27 | $12.14 | $13.01 | $12.88 | 99,312,650 |
| 2021-11-19 | $12.51 | $12.60 | $12.08 | $12.23 | $12.11 | 83,072,420 |
| 2021-11-18 | $12.50 | $13.06 | $12.35 | $12.83 | $12.70 | 140,279,590 |
| 2021-11-17 | $11.06 | $11.99 | $11.06 | $11.99 | $11.87 | 51,016,800 |
| 2021-11-16 | $10.58 | $11.29 | $10.41 | $10.90 | $10.79 | 65,034,320 |
| 2021-11-15 | $10.57 | $11.00 | $10.52 | $10.58 | $10.48 | 37,042,260 |
| 2021-11-12 | $10.35 | $10.74 | $10.34 | $10.53 | $10.43 | 33,589,710 |
| 2021-11-11 | $10.52 | $10.64 | $10.28 | $10.35 | $10.25 | 36,135,090 |
| 2021-11-10 | $10.83 | $10.93 | $10.35 | $10.60 | $10.50 | 42,322,090 |
| 2021-11-09 | $11.07 | $11.11 | $10.83 | $10.93 | $10.82 | 35,868,490 |
| 2021-11-08 | $10.97 | $11.33 | $10.75 | $11.03 | $10.92 | 70,491,040 |
| 2021-11-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.21 | 98,573,180 |
| 2021-11-04 | $9.90 | $10.37 | $9.76 | $10.31 | $10.21 | 33,819,740 |
| 2021-11-03 | $9.89 | $10.01 | $9.60 | $9.90 | $9.80 | 30,180,810 |
| 2021-11-02 | $10.22 | $10.40 | $9.70 | $9.98 | $9.88 | 37,152,180 |
| 2021-11-01 | $10.30 | $10.48 | $10.10 | $10.20 | $10.10 | 39,593,750 |
| 2021-10-29 | $10.34 | $10.76 | $10.24 | $10.48 | $10.38 | 28,143,530 |
| 2021-10-28 | $11.05 | $11.17 | $10.27 | $10.34 | $10.24 | 43,521,730 |
| 2021-10-27 | $11.26 | $11.43 | $11.01 | $11.11 | $11.00 | 25,321,430 |
| 2021-10-26 | $11.26 | $11.59 | $11.21 | $11.31 | $11.20 | 30,742,980 |
| 2021-10-25 | $10.90 | $11.37 | $10.84 | $11.27 | $11.16 | 25,959,870 |
| 2021-10-22 | $11.15 | $11.36 | $10.90 | $10.95 | $10.84 | 24,521,100 |
| 2021-10-21 | $11.27 | $11.55 | $11.10 | $11.25 | $11.14 | 25,486,120 |
| 2021-10-20 | $11.00 | $11.40 | $10.91 | $11.15 | $11.04 | 21,287,780 |
| 2021-10-19 | $11.26 | $11.33 | $10.98 | $11.07 | $10.96 | 28,620,250 |
| 2021-10-18 | $10.54 | $11.29 | $10.54 | $11.20 | $11.09 | 32,402,080 |
| 2021-10-15 | $10.61 | $10.81 | $10.54 | $10.63 | $10.53 | 19,406,170 |
| 2021-10-14 | $10.56 | $10.88 | $10.40 | $10.73 | $10.62 | 23,917,200 |
| 2021-10-13 | $10.22 | $10.64 | $10.12 | $10.56 | $10.46 | 26,392,410 |
| 2021-10-12 | $10.54 | $10.68 | $10.07 | $10.22 | $10.12 | 27,712,220 |
| 2021-10-11 | $10.23 | $10.75 | $9.90 | $10.56 | $10.46 | 36,200,650 |
| 2021-10-08 | $10.35 | $10.48 | $9.83 | $10.12 | $10.02 | 26,814,340 |
| 2021-10-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.95 | 0 |
| 2021-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.95 | 0 |
| 2021-09-30 | $9.67 | $10.09 | $9.67 | $10.05 | $9.95 | 30,961,560 |
| 2021-09-29 | $9.81 | $10.12 | $9.54 | $9.65 | $9.56 | 34,763,750 |
| 2021-09-28 | $9.99 | $10.12 | $9.63 | $9.88 | $9.78 | 50,063,250 |
| 2021-09-27 | $11.17 | $11.17 | $10.13 | $10.13 | $10.03 | 49,544,500 |
| 2021-09-24 | $11.89 | $12.19 | $11.20 | $11.25 | $11.14 | 35,021,010 |
| 2021-09-23 | $11.70 | $11.89 | $11.33 | $11.75 | $11.63 | 34,887,030 |
| 2021-09-22 | $11.48 | $11.74 | $11.41 | $11.60 | $11.49 | 27,430,450 |
| 2021-09-21 | $11.76 | $11.76 | $11.76 | $11.76 | $11.64 | 0 |
| 2021-09-20 | $11.76 | $11.76 | $11.76 | $11.76 | $11.64 | 0 |
| 2021-09-17 | $12.10 | $12.48 | $11.31 | $11.76 | $11.64 | 52,666,130 |
| 2021-09-16 | $13.46 | $13.46 | $12.09 | $12.25 | $12.13 | 78,337,320 |
| 2021-09-15 | $12.83 | $13.46 | $12.72 | $13.43 | $13.30 | 75,651,170 |
| 2021-09-14 | $12.33 | $13.44 | $12.06 | $12.89 | $12.76 | 79,821,380 |
| 2021-09-13 | $12.71 | $13.14 | $12.35 | $12.60 | $12.48 | 64,954,260 |
| 2021-09-10 | $12.25 | $13.20 | $12.01 | $12.97 | $12.84 | 89,762,680 |
| 2021-09-09 | $12.08 | $12.43 | $11.91 | $12.30 | $12.18 | 44,900,800 |
| 2021-09-08 | $12.35 | $12.52 | $12.12 | $12.19 | $12.07 | 42,586,350 |
| 2021-09-07 | $12.00 | $12.55 | $11.86 | $12.49 | $12.37 | 59,486,490 |
| 2021-09-06 | $11.84 | $12.11 | $11.36 | $12.06 | $11.94 | 54,843,160 |
| 2021-09-03 | $12.19 | $12.78 | $11.77 | $11.83 | $11.71 | 72,977,710 |
| 2021-09-02 | $11.95 | $12.75 | $11.78 | $12.33 | $12.21 | 76,926,280 |
| 2021-09-01 | $13.78 | $14.15 | $12.38 | $12.38 | $12.26 | 92,499,220 |
| 2021-08-31 | $13.85 | $13.89 | $13.12 | $13.76 | $13.62 | 94,266,220 |
| 2021-08-30 | $13.80 | $14.63 | $13.62 | $14.18 | $14.04 | 116,849,660 |
| 2021-08-27 | $12.23 | $13.53 | $12.15 | $13.53 | $13.40 | 114,408,160 |
| 2021-08-26 | $12.21 | $12.67 | $11.94 | $12.30 | $12.18 | 76,401,200 |
| 2021-08-25 | $12.13 | $12.70 | $12.09 | $12.27 | $12.15 | 78,038,760 |
| 2021-08-24 | $12.40 | $13.49 | $12.29 | $12.35 | $12.23 | 112,868,730 |
| 2021-08-23 | $12.23 | $13.27 | $11.75 | $12.65 | $12.53 | 130,594,950 |
| 2021-08-20 | $11.69 | $12.30 | $11.37 | $12.06 | $11.94 | 94,399,960 |
| 2021-08-19 | $11.70 | $12.23 | $11.17 | $11.59 | $11.48 | 90,413,090 |
| 2021-08-18 | $11.64 | $11.92 | $11.44 | $11.80 | $11.68 | 83,435,700 |
| 2021-08-17 | $12.00 | $12.40 | $11.47 | $11.64 | $11.53 | 106,289,780 |
| 2021-08-16 | $13.00 | $13.07 | $11.81 | $11.82 | $11.70 | 123,633,390 |
| 2021-08-13 | $12.96 | $13.54 | $12.66 | $13.08 | $12.95 | 154,744,160 |
| 2021-08-12 | $12.93 | $13.39 | $12.55 | $13.39 | $13.26 | 197,106,610 |
| 2021-08-11 | $12.17 | $12.17 | $12.17 | $12.17 | $12.05 | 14,709,760 |
| 2021-08-10 | $11.06 | $11.06 | $11.06 | $11.06 | $10.95 | 36,623,710 |
| 2021-08-09 | $10.04 | $10.05 | $9.53 | $10.05 | $9.95 | 86,277,740 |
| 2021-08-06 | $9.38 | $10.25 | $9.38 | $10.20 | $10.10 | 104,604,990 |
| 2021-08-05 | $9.60 | $9.67 | $9.30 | $9.41 | $9.32 | 76,661,320 |
| 2021-08-04 | $9.59 | $9.96 | $9.39 | $9.88 | $9.78 | 100,919,230 |
| 2021-08-03 | $9.93 | $10.05 | $9.18 | $9.45 | $9.36 | 117,103,170 |
| 2021-08-02 | $10.33 | $10.55 | $9.84 | $10.13 | $10.03 | 157,169,710 |
| 2021-07-30 | $9.25 | $10.34 | $9.25 | $10.34 | $10.24 | 189,523,740 |
| 2021-07-29 | $8.50 | $9.60 | $8.35 | $9.40 | $9.31 | 216,253,370 |
| 2021-07-28 | $7.80 | $8.73 | $7.79 | $8.73 | $8.64 | 145,055,050 |
| 2021-07-27 | $8.35 | $8.67 | $7.80 | $7.94 | $7.86 | 106,149,560 |
| 2021-07-26 | $8.69 | $8.69 | $8.04 | $8.20 | $8.12 | 100,092,630 |
| 2021-07-23 | $7.97 | $8.66 | $7.90 | $8.52 | $8.44 | 131,300,560 |
| 2021-07-22 | $7.81 | $8.07 | $7.60 | $7.87 | $7.79 | 74,212,030 |
| 2021-07-21 | $7.60 | $7.94 | $7.49 | $7.86 | $7.78 | 75,286,550 |
| 2021-07-20 | $7.23 | $7.66 | $7.19 | $7.63 | $7.56 | 58,926,770 |
| 2021-07-19 | $7.27 | $7.69 | $7.27 | $7.35 | $7.28 | 51,057,860 |
| 2021-07-16 | $7.35 | $7.56 | $7.21 | $7.34 | $7.27 | 50,410,260 |
| 2021-07-15 | $7.17 | $7.53 | $7.01 | $7.46 | $7.39 | 66,665,290 |
| 2021-07-14 | $7.40 | $7.40 | $7.19 | $7.24 | $7.17 | 39,696,050 |
| 2021-07-13 | $7.45 | $7.52 | $7.28 | $7.43 | $7.36 | 49,029,640 |
| 2021-07-12 | $7.66 | $7.83 | $7.46 | $7.46 | $7.39 | 76,018,490 |
| 2021-07-09 | $7.02 | $7.58 | $7.02 | $7.50 | $7.43 | 79,071,270 |
| 2021-07-08 | $7.25 | $7.48 | $7.15 | $7.18 | $7.11 | 73,046,450 |
| 2021-07-07 | $6.96 | $7.35 | $6.88 | $7.29 | $7.22 | 65,671,130 |
| 2021-07-06 | $7.01 | $7.01 | $6.86 | $6.97 | $6.90 | 39,192,880 |
| 2021-07-05 | $6.80 | $7.06 | $6.76 | $7.03 | $6.96 | 60,268,150 |
| 2021-07-02 | $6.53 | $6.96 | $6.50 | $6.78 | $6.71 | 54,823,460 |
| 2021-07-01 | $6.68 | $6.76 | $6.45 | $6.47 | $6.41 | 22,309,630 |
| 2021-06-30 | $6.63 | $6.79 | $6.62 | $6.70 | $6.63 | 20,029,300 |
| 2021-06-29 | $6.64 | $6.82 | $6.61 | $6.62 | $6.56 | 26,638,630 |
| 2021-06-28 | $6.71 | $6.78 | $6.60 | $6.65 | $6.58 | 17,166,070 |
| 2021-06-25 | $6.66 | $6.73 | $6.57 | $6.65 | $6.58 | 22,785,380 |
| 2021-06-24 | $6.69 | $6.82 | $6.67 | $6.76 | $6.59 | 24,843,990 |
| 2021-06-23 | $6.63 | $6.77 | $6.56 | $6.73 | $6.57 | 20,951,340 |
| 2021-06-22 | $6.65 | $6.72 | $6.57 | $6.64 | $6.48 | 15,492,770 |
| 2021-06-21 | $6.53 | $6.66 | $6.51 | $6.63 | $6.47 | 16,771,130 |
| 2021-06-18 | $6.34 | $6.58 | $6.31 | $6.57 | $6.41 | 16,560,970 |
| 2021-06-17 | $6.29 | $6.38 | $6.29 | $6.35 | $6.19 | 10,338,710 |
| 2021-06-16 | $6.45 | $6.49 | $6.28 | $6.31 | $6.16 | 14,109,380 |
| 2021-06-15 | $6.65 | $6.68 | $6.43 | $6.48 | $6.32 | 19,034,980 |
| 2021-06-14 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2021-06-11 | $6.64 | $6.84 | $6.60 | $6.68 | $6.52 | 31,987,670 |
| 2021-06-10 | $6.54 | $6.57 | $6.48 | $6.56 | $6.40 | 14,404,950 |
| 2021-06-09 | $6.55 | $6.60 | $6.51 | $6.55 | $6.39 | 11,809,700 |
| 2021-06-08 | $6.60 | $6.63 | $6.49 | $6.54 | $6.38 | 13,444,580 |
| 2021-06-07 | $6.65 | $6.68 | $6.55 | $6.64 | $6.48 | 15,383,070 |
| 2021-06-04 | $6.69 | $6.70 | $6.57 | $6.65 | $6.49 | 17,600,880 |
| 2021-06-03 | $6.53 | $6.76 | $6.53 | $6.68 | $6.52 | 26,810,340 |
| 2021-06-02 | $6.51 | $6.66 | $6.49 | $6.57 | $6.41 | 21,632,140 |
| 2021-06-01 | $6.48 | $6.61 | $6.47 | $6.54 | $6.38 | 22,615,060 |
| 2021-05-31 | $6.34 | $6.50 | $6.31 | $6.48 | $6.32 | 19,911,570 |
| 2021-05-28 | $6.37 | $6.43 | $6.33 | $6.34 | $6.18 | 11,083,890 |
| 2021-05-27 | $6.39 | $6.41 | $6.34 | $6.37 | $6.21 | 10,918,730 |
| 2021-05-26 | $6.33 | $6.43 | $6.30 | $6.38 | $6.22 | 14,862,020 |
| 2021-05-25 | $6.25 | $6.34 | $6.21 | $6.34 | $6.18 | 12,363,860 |
| 2021-05-24 | $6.21 | $6.27 | $6.20 | $6.24 | $6.09 | 8,676,380 |
| 2021-05-21 | $6.20 | $6.28 | $6.19 | $6.22 | $6.07 | 9,468,360 |
| 2021-05-20 | $6.35 | $6.35 | $6.17 | $6.21 | $6.06 | 18,056,860 |
| 2021-05-19 | $6.45 | $6.46 | $6.35 | $6.38 | $6.22 | 14,124,480 |
| 2021-05-18 | $6.52 | $6.54 | $6.45 | $6.49 | $6.33 | 9,700,690 |
| 2021-05-17 | $6.50 | $6.56 | $6.45 | $6.52 | $6.36 | 10,989,100 |
| 2021-05-14 | $6.46 | $6.53 | $6.43 | $6.51 | $6.35 | 10,456,240 |
| 2021-05-13 | $6.58 | $6.59 | $6.42 | $6.45 | $6.29 | 15,841,500 |
| 2021-05-12 | $6.52 | $6.64 | $6.47 | $6.64 | $6.48 | 13,566,680 |
| 2021-05-11 | $6.64 | $6.65 | $6.38 | $6.57 | $6.41 | 21,091,920 |
| 2021-05-10 | $6.59 | $6.73 | $6.56 | $6.71 | $6.55 | 23,715,990 |
| 2021-05-07 | $6.46 | $6.67 | $6.42 | $6.58 | $6.42 | 22,681,900 |
| 2021-05-06 | $6.36 | $6.52 | $6.35 | $6.46 | $6.30 | 14,210,580 |
| 2021-05-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.15 | 0 |
| 2021-05-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.15 | 0 |
| 2021-04-30 | $6.46 | $6.47 | $6.27 | $6.30 | $6.15 | 14,641,600 |
| 2021-04-29 | $6.50 | $6.51 | $6.38 | $6.47 | $6.31 | 13,060,160 |
| 2021-04-28 | $6.45 | $6.52 | $6.37 | $6.52 | $6.36 | 9,763,720 |
| 2021-04-27 | $6.58 | $6.62 | $6.38 | $6.43 | $6.27 | 14,932,190 |
| 2021-04-26 | $6.57 | $6.70 | $6.56 | $6.56 | $6.40 | 14,022,160 |
| 2021-04-23 | $6.62 | $6.64 | $6.45 | $6.56 | $6.40 | 14,370,570 |
| 2021-04-22 | $6.71 | $6.76 | $6.60 | $6.61 | $6.45 | 13,637,050 |
| 2021-04-21 | $6.78 | $6.78 | $6.66 | $6.70 | $6.54 | 15,897,130 |
| 2021-04-20 | $6.86 | $6.93 | $6.80 | $6.81 | $6.64 | 18,923,290 |
| 2021-04-19 | $6.68 | $6.91 | $6.64 | $6.89 | $6.72 | 21,684,930 |
| 2021-04-16 | $6.62 | $6.75 | $6.59 | $6.70 | $6.54 | 15,640,560 |
| 2021-04-15 | $6.57 | $6.64 | $6.49 | $6.62 | $6.46 | 12,371,970 |
| 2021-04-14 | $6.46 | $6.60 | $6.44 | $6.57 | $6.41 | 11,915,170 |
| 2021-04-13 | $6.72 | $6.77 | $6.45 | $6.47 | $6.31 | 26,486,060 |
| 2021-04-12 | $6.94 | $7.05 | $6.73 | $6.76 | $6.59 | 23,270,770 |
| 2021-04-09 | $6.92 | $7.02 | $6.83 | $6.91 | $6.74 | 19,145,830 |
| 2021-04-08 | $7.00 | $7.05 | $6.90 | $6.96 | $6.79 | 26,919,850 |
| 2021-04-07 | $6.89 | $7.10 | $6.82 | $7.09 | $6.92 | 29,352,340 |
| 2021-04-06 | $6.70 | $6.94 | $6.70 | $6.92 | $6.75 | 20,356,040 |
| 2021-04-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.56 | 0 |
| 2021-04-02 | $6.85 | $6.88 | $6.71 | $6.72 | $6.56 | 17,368,010 |
| 2021-04-01 | $6.84 | $6.91 | $6.79 | $6.86 | $6.69 | 14,652,420 |
| 2021-03-31 | $6.90 | $6.93 | $6.77 | $6.84 | $6.67 | 18,674,670 |
| 2021-03-30 | $6.78 | $7.04 | $6.67 | $6.96 | $6.79 | 34,707,020 |
| 2021-03-29 | $6.92 | $6.98 | $6.78 | $6.82 | $6.65 | 24,263,010 |
| 2021-03-26 | $6.85 | $7.02 | $6.81 | $6.97 | $6.80 | 21,684,130 |
| 2021-03-25 | $6.85 | $6.97 | $6.80 | $6.85 | $6.68 | 23,012,230 |
| 2021-03-24 | $6.92 | $6.99 | $6.75 | $6.80 | $6.63 | 31,776,690 |
| 2021-03-23 | $7.36 | $7.37 | $7.00 | $7.01 | $6.84 | 38,909,960 |
| 2021-03-22 | $7.22 | $7.44 | $7.16 | $7.38 | $7.20 | 34,512,290 |
| 2021-03-19 | $7.13 | $7.41 | $7.08 | $7.30 | $7.12 | 35,246,560 |
| 2021-03-18 | $7.54 | $7.55 | $7.20 | $7.21 | $7.03 | 46,931,250 |
| 2021-03-17 | $7.42 | $7.67 | $7.35 | $7.55 | $7.37 | 38,836,650 |
| 2021-03-16 | $7.66 | $7.79 | $7.43 | $7.53 | $7.35 | 54,863,790 |
| 2021-03-15 | $7.90 | $7.96 | $7.58 | $7.76 | $7.57 | 69,090,570 |
| 2021-03-12 | $7.34 | $7.79 | $7.28 | $7.61 | $7.42 | 66,844,370 |
| 2021-03-11 | $7.08 | $7.48 | $6.98 | $7.45 | $7.27 | 48,771,480 |
| 2021-03-10 | $7.12 | $7.20 | $6.95 | $7.10 | $6.93 | 36,035,690 |
| 2021-03-09 | $7.32 | $7.51 | $6.90 | $7.03 | $6.86 | 56,757,830 |
| 2021-03-08 | $7.61 | $7.81 | $7.34 | $7.36 | $7.18 | 64,618,600 |
| 2021-03-05 | $7.77 | $7.85 | $7.46 | $7.50 | $7.32 | 80,739,870 |
| 2021-03-04 | $7.54 | $8.44 | $7.48 | $8.01 | $7.81 | 137,132,700 |
| 2021-03-03 | $7.32 | $7.76 | $7.32 | $7.67 | $7.48 | 75,698,800 |
| 2021-03-02 | $7.55 | $7.64 | $7.31 | $7.37 | $7.19 | 78,135,810 |
| 2021-03-01 | $7.13 | $7.68 | $7.13 | $7.64 | $7.45 | 87,419,430 |
| 2021-02-26 | $6.90 | $7.33 | $6.83 | $7.09 | $6.92 | 67,054,770 |
| 2021-02-25 | $7.44 | $7.45 | $7.03 | $7.11 | $6.94 | 70,282,290 |
| 2021-02-24 | $7.74 | $7.86 | $7.25 | $7.25 | $7.07 | 114,313,850 |
| 2021-02-23 | $6.97 | $7.76 | $6.91 | $7.76 | $7.57 | 106,991,940 |
| 2021-02-22 | $6.78 | $7.24 | $6.71 | $7.05 | $6.88 | 105,536,190 |
| 2021-02-19 | $6.44 | $6.62 | $6.40 | $6.58 | $6.42 | 30,088,360 |
| 2021-02-18 | $6.45 | $6.52 | $6.34 | $6.44 | $6.28 | 29,108,950 |
| 2021-02-17 | $6.23 | $6.23 | $6.23 | $6.23 | $6.08 | 0 |
| 2021-02-16 | $6.23 | $6.23 | $6.23 | $6.23 | $6.08 | 0 |
| 2021-02-15 | $6.23 | $6.23 | $6.23 | $6.23 | $6.08 | 0 |
| 2021-02-12 | $6.23 | $6.23 | $6.23 | $6.23 | $6.08 | 0 |
| 2021-02-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.08 | 0 |
| 2021-02-10 | $6.23 | $6.32 | $6.14 | $6.23 | $6.08 | 22,588,180 |
| 2021-02-09 | $5.96 | $6.30 | $5.95 | $6.25 | $6.10 | 31,981,490 |
| 2021-02-08 | $5.86 | $6.03 | $5.81 | $5.96 | $5.81 | 18,140,270 |
| 2021-02-05 | $6.12 | $6.17 | $5.81 | $5.88 | $5.74 | 40,834,380 |
| 2021-02-04 | $6.46 | $6.53 | $6.02 | $6.18 | $6.03 | 60,094,300 |
| 2021-02-03 | $6.78 | $7.05 | $6.53 | $6.59 | $6.43 | 68,203,940 |
| 2021-02-02 | $6.87 | $6.94 | $6.70 | $6.86 | $6.69 | 57,543,900 |
| 2021-02-01 | $6.64 | $6.96 | $6.52 | $6.92 | $6.75 | 61,947,930 |
| 2021-01-29 | $6.65 | $6.77 | $6.42 | $6.73 | $6.57 | 58,554,050 |
| 2021-01-28 | $6.47 | $6.78 | $6.47 | $6.51 | $6.35 | 48,797,960 |
| 2021-01-27 | $6.80 | $6.80 | $6.34 | $6.59 | $6.43 | 54,141,870 |
| 2021-01-26 | $6.50 | $6.90 | $6.46 | $6.88 | $6.71 | 64,553,700 |
| 2021-01-25 | $6.73 | $6.91 | $6.56 | $6.61 | $6.45 | 72,875,910 |
| 2021-01-22 | $6.62 | $6.68 | $6.47 | $6.50 | $6.34 | 54,498,460 |
| 2021-01-21 | $6.20 | $6.81 | $6.18 | $6.60 | $6.44 | 72,922,670 |
| 2021-01-20 | $6.04 | $6.29 | $5.98 | $6.25 | $6.10 | 32,975,250 |
| 2021-01-19 | $6.05 | $6.15 | $6.01 | $6.05 | $5.90 | 21,490,790 |
| 2021-01-18 | $5.99 | $6.19 | $5.96 | $6.15 | $6.00 | 37,714,270 |
| 2021-01-15 | $5.95 | $5.96 | $5.80 | $5.86 | $5.72 | 16,307,230 |
| 2021-01-14 | $5.93 | $5.94 | $5.78 | $5.92 | $5.78 | 20,753,520 |
| 2021-01-13 | $5.88 | $6.04 | $5.85 | $6.02 | $5.87 | 23,383,120 |
| 2021-01-12 | $5.85 | $5.93 | $5.82 | $5.88 | $5.74 | 18,111,320 |
| 2021-01-11 | $6.05 | $6.09 | $5.85 | $5.86 | $5.72 | 29,218,670 |
| 2021-01-08 | $6.16 | $6.19 | $6.02 | $6.05 | $5.90 | 25,057,370 |
| 2021-01-07 | $6.35 | $6.35 | $6.14 | $6.18 | $6.03 | 26,370,800 |
| 2021-01-06 | $6.53 | $6.54 | $6.30 | $6.34 | $6.18 | 26,114,890 |
| 2021-01-05 | $6.50 | $6.60 | $6.45 | $6.55 | $6.39 | 26,567,860 |
| 2021-01-04 | $6.40 | $6.62 | $6.37 | $6.60 | $6.44 | 29,550,730 |
| 2021-01-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.22 | 0 |
| 2020-12-31 | $6.29 | $6.41 | $6.24 | $6.38 | $6.22 | 20,175,450 |
| 2020-12-30 | $6.15 | $6.33 | $6.10 | $6.29 | $6.14 | 17,952,060 |
| 2020-12-29 | $6.22 | $6.35 | $6.15 | $6.17 | $6.02 | 17,568,780 |
| 2020-12-28 | $6.34 | $6.42 | $6.20 | $6.22 | $6.07 | 20,194,400 |
| 2020-12-25 | $6.18 | $6.40 | $6.15 | $6.37 | $6.21 | 20,375,520 |
| 2020-12-24 | $6.29 | $6.32 | $6.13 | $6.21 | $6.06 | 14,367,430 |
| 2020-12-23 | $6.18 | $6.35 | $6.11 | $6.30 | $6.15 | 17,506,190 |
| 2020-12-22 | $6.30 | $6.33 | $6.13 | $6.16 | $6.01 | 20,623,340 |
| 2020-12-21 | $6.28 | $6.34 | $6.23 | $6.33 | $6.18 | 15,944,430 |
| 2020-12-18 | $6.28 | $6.35 | $6.24 | $6.28 | $6.13 | 17,526,650 |
| 2020-12-17 | $6.10 | $6.32 | $6.07 | $6.29 | $6.14 | 23,374,310 |
| 2020-12-16 | $6.19 | $6.20 | $6.05 | $6.07 | $5.92 | 20,819,500 |
| 2020-12-15 | $6.22 | $6.26 | $6.14 | $6.20 | $6.05 | 14,796,160 |
| 2020-12-14 | $6.35 | $6.37 | $6.16 | $6.26 | $6.11 | 18,592,800 |
| 2020-12-11 | $6.60 | $6.70 | $6.29 | $6.36 | $6.20 | 29,034,100 |
| 2020-12-10 | $6.58 | $6.67 | $6.53 | $6.60 | $6.44 | 17,114,520 |
| 2020-12-09 | $6.81 | $6.90 | $6.58 | $6.60 | $6.44 | 31,320,290 |
| 2020-12-08 | $6.75 | $6.85 | $6.71 | $6.81 | $6.64 | 24,703,530 |
| 2020-12-07 | $6.74 | $6.88 | $6.71 | $6.72 | $6.56 | 25,042,590 |
| 2020-12-04 | $6.69 | $6.79 | $6.58 | $6.73 | $6.57 | 22,311,500 |
| 2020-12-03 | $6.79 | $6.82 | $6.60 | $6.66 | $6.50 | 25,356,930 |
| 2020-12-02 | $6.86 | $6.91 | $6.72 | $6.75 | $6.58 | 28,854,730 |
| 2020-12-01 | $6.74 | $6.86 | $6.69 | $6.81 | $6.64 | 27,440,770 |
| 2020-11-30 | $6.78 | $7.02 | $6.74 | $6.75 | $6.58 | 36,284,590 |
| 2020-11-27 | $6.95 | $6.96 | $6.61 | $6.79 | $6.62 | 44,005,160 |
| 2020-11-26 | $6.99 | $7.10 | $6.85 | $6.96 | $6.79 | 43,722,020 |
| 2020-11-25 | $7.03 | $7.27 | $6.91 | $6.93 | $6.76 | 64,292,470 |
| 2020-11-24 | $6.90 | $7.10 | $6.88 | $7.03 | $6.86 | 53,827,890 |
| 2020-11-23 | $6.81 | $7.02 | $6.76 | $6.92 | $6.75 | 51,153,830 |
| 2020-11-20 | $6.58 | $6.85 | $6.54 | $6.82 | $6.65 | 41,577,690 |
| 2020-11-19 | $6.69 | $6.69 | $6.52 | $6.56 | $6.40 | 25,984,680 |
| 2020-11-18 | $6.59 | $6.81 | $6.58 | $6.68 | $6.52 | 30,299,370 |
| 2020-11-17 | $6.61 | $6.73 | $6.53 | $6.59 | $6.43 | 34,974,310 |
| 2020-11-16 | $6.48 | $6.71 | $6.48 | $6.65 | $6.49 | 38,501,860 |
| 2020-11-13 | $6.37 | $6.56 | $6.34 | $6.49 | $6.33 | 25,973,700 |
| 2020-11-12 | $6.34 | $6.42 | $6.31 | $6.39 | $6.23 | 16,370,060 |
| 2020-11-11 | $6.41 | $6.50 | $6.33 | $6.35 | $6.19 | 21,807,220 |
| 2020-11-10 | $6.52 | $6.55 | $6.40 | $6.43 | $6.27 | 23,266,680 |
| 2020-11-09 | $6.48 | $6.61 | $6.41 | $6.52 | $6.36 | 36,738,030 |
| 2020-11-06 | $6.48 | $6.62 | $6.43 | $6.48 | $6.32 | 32,720,980 |
| 2020-11-05 | $6.49 | $6.52 | $6.36 | $6.46 | $6.30 | 27,968,150 |
| 2020-11-04 | $6.49 | $6.52 | $6.39 | $6.40 | $6.24 | 24,199,940 |
| 2020-11-03 | $6.36 | $6.53 | $6.34 | $6.48 | $6.32 | 40,949,290 |
| 2020-11-02 | $6.19 | $6.36 | $6.11 | $6.36 | $6.20 | 28,619,650 |
| 2020-10-30 | $6.31 | $6.37 | $6.12 | $6.17 | $6.02 | 26,705,140 |
| 2020-10-29 | $6.26 | $6.39 | $6.25 | $6.31 | $6.16 | 25,848,680 |
| 2020-10-28 | $6.18 | $6.42 | $6.16 | $6.35 | $6.19 | 34,143,680 |
| 2020-10-27 | $6.19 | $6.29 | $6.16 | $6.23 | $6.08 | 17,009,730 |
| 2020-10-26 | $6.03 | $6.27 | $6.00 | $6.25 | $6.10 | 32,525,620 |
| 2020-10-23 | $6.18 | $6.25 | $6.03 | $6.05 | $5.90 | 23,795,820 |
| 2020-10-22 | $5.96 | $6.04 | $5.89 | $6.04 | $5.89 | 10,802,070 |
| 2020-10-21 | $6.05 | $6.05 | $5.94 | $5.98 | $5.83 | 7,912,390 |
| 2020-10-20 | $5.96 | $6.04 | $5.90 | $6.03 | $5.88 | 8,516,580 |
| 2020-10-19 | $6.01 | $6.08 | $5.94 | $5.95 | $5.80 | 9,368,310 |
| 2020-10-16 | $6.04 | $6.06 | $5.94 | $6.00 | $5.85 | 12,480,740 |
| 2020-10-15 | $6.07 | $6.12 | $6.04 | $6.04 | $5.89 | 11,133,890 |
| 2020-10-14 | $6.11 | $6.13 | $6.03 | $6.06 | $5.91 | 11,666,420 |
| 2020-10-13 | $6.10 | $6.15 | $6.06 | $6.14 | $5.99 | 10,428,490 |
| 2020-10-12 | $6.09 | $6.17 | $6.01 | $6.13 | $5.98 | 16,824,480 |
| 2020-10-09 | $5.89 | $6.02 | $5.89 | $5.98 | $5.83 | 12,871,370 |
| 2020-10-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.69 | 0 |
| 2020-10-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.69 | 0 |
| 2020-10-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.69 | 0 |
| 2020-10-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.69 | 0 |
| 2020-10-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.69 | 0 |
| 2020-10-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.69 | 0 |
| 2020-09-30 | $5.89 | $5.92 | $5.77 | $5.83 | $5.69 | 8,731,690 |
| 2020-09-29 | $5.86 | $5.93 | $5.84 | $5.89 | $5.75 | 7,724,600 |
| 2020-09-28 | $5.94 | $5.97 | $5.82 | $5.85 | $5.71 | 10,535,970 |
| 2020-09-25 | $6.10 | $6.15 | $5.89 | $5.92 | $5.78 | 21,469,700 |
| 2020-09-24 | $6.20 | $6.23 | $6.09 | $6.10 | $5.95 | 19,053,820 |
| 2020-09-23 | $6.24 | $6.38 | $6.24 | $6.28 | $6.13 | 23,089,710 |
| 2020-09-22 | $6.26 | $6.31 | $6.16 | $6.20 | $6.05 | 16,144,620 |
| 2020-09-21 | $6.30 | $6.35 | $6.26 | $6.33 | $6.18 | 18,869,560 |
| 2020-09-18 | $6.23 | $6.32 | $6.19 | $6.32 | $6.17 | 15,207,970 |
| 2020-09-17 | $6.30 | $6.31 | $6.18 | $6.23 | $6.08 | 16,024,460 |
| 2020-09-16 | $6.27 | $6.34 | $6.21 | $6.32 | $6.17 | 15,670,420 |
| 2020-09-15 | $6.37 | $6.38 | $6.23 | $6.28 | $6.13 | 19,117,440 |
| 2020-09-14 | $6.19 | $6.38 | $6.17 | $6.37 | $6.21 | 29,490,190 |
| 2020-09-11 | $6.09 | $6.17 | $6.05 | $6.17 | $6.02 | 14,710,650 |
| 2020-09-10 | $6.31 | $6.35 | $6.11 | $6.14 | $5.99 | 26,364,020 |
| 2020-09-09 | $6.27 | $6.42 | $6.24 | $6.28 | $6.13 | 26,209,620 |
| 2020-09-08 | $6.23 | $6.36 | $6.20 | $6.34 | $6.18 | 22,404,010 |
| 2020-09-07 | $6.24 | $6.38 | $6.16 | $6.22 | $6.07 | 24,655,100 |
| 2020-09-04 | $6.11 | $6.28 | $6.08 | $6.26 | $6.11 | 20,949,530 |
| 2020-09-03 | $6.41 | $6.42 | $6.23 | $6.24 | $6.09 | 33,364,540 |
| 2020-09-02 | $6.37 | $6.52 | $6.31 | $6.45 | $6.29 | 39,032,350 |
| 2020-09-01 | $6.42 | $6.47 | $6.33 | $6.37 | $6.21 | 29,028,540 |
| 2020-08-31 | $6.46 | $6.59 | $6.40 | $6.41 | $6.25 | 46,715,530 |
| 2020-08-28 | $6.42 | $6.56 | $6.31 | $6.48 | $6.32 | 57,354,580 |
| 2020-08-27 | $6.43 | $6.65 | $6.32 | $6.46 | $6.30 | 73,997,190 |
| 2020-08-26 | $7.19 | $7.22 | $6.48 | $6.51 | $6.35 | 129,046,270 |
| 2020-08-25 | $7.01 | $7.27 | $6.83 | $7.20 | $7.02 | 180,041,840 |
| 2020-08-24 | $7.20 | $7.37 | $6.99 | $7.37 | $7.19 | 161,955,480 |
| 2020-08-21 | $6.33 | $6.70 | $6.33 | $6.70 | $6.54 | 36,577,410 |
| 2020-08-20 | $6.16 | $6.17 | $6.06 | $6.09 | $5.94 | 15,113,340 |
| 2020-08-19 | $6.32 | $6.37 | $6.16 | $6.19 | $6.04 | 17,438,260 |
| 2020-08-18 | $6.28 | $6.35 | $6.24 | $6.29 | $6.14 | 19,943,540 |
| 2020-08-17 | $6.17 | $6.30 | $6.14 | $6.27 | $6.12 | 21,478,400 |
| 2020-08-14 | $6.16 | $6.18 | $6.04 | $6.17 | $6.02 | 18,324,370 |
| 2020-08-13 | $6.13 | $6.21 | $6.10 | $6.16 | $6.01 | 18,589,420 |
| 2020-08-12 | $6.28 | $6.29 | $6.01 | $6.13 | $5.98 | 39,864,670 |
| 2020-08-11 | $6.49 | $6.54 | $6.31 | $6.33 | $6.18 | 33,369,770 |
| 2020-08-10 | $6.56 | $6.57 | $6.44 | $6.49 | $6.33 | 34,955,250 |
| 2020-08-07 | $6.53 | $6.62 | $6.38 | $6.58 | $6.42 | 51,330,660 |
| 2020-08-06 | $6.49 | $6.61 | $6.43 | $6.55 | $6.39 | 44,683,390 |
| 2020-08-05 | $6.36 | $6.56 | $6.29 | $6.50 | $6.34 | 41,225,390 |
| 2020-08-04 | $6.42 | $6.47 | $6.33 | $6.37 | $6.21 | 24,578,640 |
| 2020-08-03 | $6.25 | $6.45 | $6.23 | $6.41 | $6.25 | 31,727,760 |
| 2020-07-31 | $6.23 | $6.26 | $6.13 | $6.23 | $6.08 | 20,321,440 |
| 2020-07-30 | $6.28 | $6.31 | $6.19 | $6.22 | $6.07 | 20,054,720 |
| 2020-07-29 | $6.18 | $6.29 | $6.09 | $6.26 | $6.11 | 21,377,900 |
| 2020-07-28 | $6.13 | $6.41 | $6.12 | $6.18 | $6.03 | 33,874,060 |
| 2020-07-27 | $6.16 | $6.22 | $6.00 | $6.09 | $5.94 | 26,097,310 |
| 2020-07-24 | $6.41 | $6.54 | $6.14 | $6.16 | $6.01 | 43,953,370 |
| 2020-07-23 | $6.48 | $6.64 | $6.35 | $6.47 | $6.31 | 51,914,120 |
| 2020-07-22 | $6.42 | $6.49 | $6.36 | $6.41 | $6.25 | 29,380,910 |
| 2020-07-21 | $6.43 | $6.53 | $6.36 | $6.44 | $6.28 | 23,451,100 |
| 2020-07-20 | $6.13 | $6.48 | $6.13 | $6.44 | $6.28 | 36,733,070 |
| 2020-07-17 | $6.22 | $6.27 | $6.05 | $6.11 | $5.96 | 31,000,310 |
| 2020-07-16 | $6.53 | $6.77 | $6.16 | $6.22 | $6.07 | 48,953,850 |
| 2020-07-15 | $6.69 | $6.78 | $6.34 | $6.39 | $6.23 | 36,636,880 |
| 2020-07-14 | $6.63 | $6.77 | $6.52 | $6.66 | $6.50 | 43,026,610 |
| 2020-07-13 | $6.61 | $6.79 | $6.54 | $6.69 | $6.53 | 46,140,860 |
| 2020-07-10 | $6.66 | $6.98 | $6.45 | $6.48 | $6.32 | 82,794,830 |
| 2020-07-09 | $6.32 | $6.49 | $6.26 | $6.40 | $6.24 | 58,776,860 |
| 2020-07-08 | $6.08 | $6.41 | $6.07 | $6.33 | $6.18 | 57,958,750 |
| 2020-07-07 | $6.20 | $6.25 | $6.11 | $6.12 | $5.93 | 49,195,140 |
| 2020-07-06 | $5.94 | $6.17 | $5.90 | $6.14 | $5.95 | 47,386,040 |
| 2020-07-03 | $5.87 | $5.92 | $5.83 | $5.91 | $5.73 | 20,984,270 |
| 2020-07-02 | $5.76 | $5.85 | $5.70 | $5.83 | $5.65 | 18,681,700 |
| 2020-07-01 | $5.69 | $5.81 | $5.69 | $5.76 | $5.58 | 13,645,820 |
| 2020-06-30 | $5.65 | $5.71 | $5.65 | $5.70 | $5.53 | 9,168,030 |
| 2020-06-29 | $5.67 | $5.74 | $5.63 | $5.64 | $5.47 | 9,758,990 |
| 2020-06-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.50 | 0 |
| 2020-06-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.50 | 0 |
| 2020-06-24 | $5.79 | $5.81 | $5.66 | $5.67 | $5.50 | 18,131,130 |
| 2020-06-23 | $5.85 | $5.91 | $5.81 | $5.83 | $5.65 | 16,011,340 |
| 2020-06-22 | $5.86 | $5.91 | $5.82 | $5.84 | $5.66 | 17,760,480 |
| 2020-06-19 | $5.76 | $5.84 | $5.76 | $5.84 | $5.66 | 13,382,290 |
| 2020-06-18 | $5.76 | $5.81 | $5.70 | $5.78 | $5.60 | 14,344,100 |
| 2020-06-17 | $5.83 | $5.86 | $5.74 | $5.78 | $5.60 | 17,163,700 |
| 2020-06-16 | $5.79 | $5.86 | $5.76 | $5.86 | $5.68 | 14,798,800 |
| 2020-06-15 | $5.87 | $5.91 | $5.74 | $5.76 | $5.58 | 22,784,950 |
| 2020-06-12 | $6.02 | $6.02 | $5.91 | $5.95 | $5.77 | 31,258,240 |
| 2020-06-11 | $6.02 | $6.18 | $6.02 | $6.15 | $5.96 | 39,067,350 |
| 2020-06-10 | $5.99 | $6.13 | $5.99 | $6.00 | $5.82 | 18,988,930 |
| 2020-06-09 | $6.01 | $6.04 | $5.96 | $6.03 | $5.85 | 14,958,110 |
| 2020-06-08 | $6.00 | $6.07 | $5.96 | $5.99 | $5.81 | 19,925,940 |
| 2020-06-05 | $6.00 | $6.10 | $5.92 | $5.96 | $5.78 | 25,568,120 |
| 2020-06-04 | $6.08 | $6.17 | $6.01 | $6.03 | $5.85 | 28,466,720 |
| 2020-06-03 | $6.23 | $6.30 | $6.09 | $6.09 | $5.90 | 39,388,900 |
| 2020-06-02 | $6.13 | $6.32 | $6.08 | $6.29 | $6.10 | 53,311,720 |
| 2020-06-01 | $6.00 | $6.18 | $5.98 | $6.12 | $5.93 | 43,561,010 |
| 2020-05-29 | $6.12 | $6.24 | $5.98 | $6.16 | $5.97 | 55,320,840 |
| 2020-05-28 | $5.84 | $6.38 | $5.80 | $6.12 | $5.93 | 85,149,750 |
| 2020-05-27 | $5.74 | $5.91 | $5.72 | $5.88 | $5.70 | 32,251,400 |
| 2020-05-26 | $5.72 | $5.79 | $5.63 | $5.78 | $5.60 | 17,707,920 |
| 2020-05-25 | $5.66 | $5.83 | $5.62 | $5.72 | $5.54 | 18,768,980 |
| 2020-05-22 | $5.61 | $5.79 | $5.53 | $5.68 | $5.51 | 27,724,700 |
| 2020-05-21 | $5.69 | $5.77 | $5.59 | $5.60 | $5.43 | 18,914,800 |
| 2020-05-20 | $5.85 | $5.89 | $5.63 | $5.68 | $5.51 | 25,441,810 |
| 2020-05-19 | $5.88 | $5.94 | $5.78 | $5.86 | $5.68 | 23,026,320 |
| 2020-05-18 | $5.90 | $6.04 | $5.80 | $5.91 | $5.73 | 37,405,490 |
| 2020-05-15 | $5.83 | $5.91 | $5.76 | $5.79 | $5.61 | 23,659,340 |
| 2020-05-14 | $5.79 | $6.04 | $5.75 | $5.85 | $5.67 | 40,247,520 |
| 2020-05-13 | $5.69 | $5.77 | $5.68 | $5.72 | $5.54 | 10,595,990 |
| 2020-05-12 | $5.70 | $5.76 | $5.61 | $5.72 | $5.54 | 12,583,600 |
| 2020-05-11 | $5.79 | $5.87 | $5.68 | $5.73 | $5.55 | 20,096,220 |
| 2020-05-08 | $5.89 | $5.93 | $5.77 | $5.80 | $5.62 | 25,191,830 |
| 2020-05-07 | $5.83 | $5.93 | $5.78 | $5.83 | $5.65 | 28,241,170 |
| 2020-05-06 | $5.58 | $5.94 | $5.58 | $5.85 | $5.67 | 36,071,550 |
| 2020-05-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.38 | 0 |
| 2020-05-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.38 | 0 |
| 2020-05-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.38 | 0 |
| 2020-04-30 | $5.46 | $5.61 | $5.43 | $5.55 | $5.38 | 18,608,970 |
| 2020-04-29 | $5.42 | $5.54 | $5.39 | $5.43 | $5.26 | 14,783,330 |
| 2020-04-28 | $5.72 | $5.79 | $5.30 | $5.45 | $5.28 | 30,215,550 |
| 2020-04-27 | $5.85 | $5.95 | $5.69 | $5.75 | $5.57 | 22,602,020 |
| 2020-04-24 | $6.06 | $6.10 | $5.73 | $5.82 | $5.64 | 35,671,620 |
| 2020-04-23 | $6.15 | $6.21 | $6.01 | $6.02 | $5.84 | 45,997,170 |
| 2020-04-22 | $5.94 | $6.43 | $5.92 | $6.22 | $6.03 | 75,298,460 |
| 2020-04-21 | $6.05 | $6.14 | $5.88 | $5.94 | $5.76 | 41,106,860 |
| 2020-04-20 | $6.05 | $6.21 | $5.90 | $6.10 | $5.91 | 75,194,880 |
| 2020-04-17 | $5.58 | $6.08 | $5.56 | $6.08 | $5.89 | 81,646,380 |
| 2020-04-16 | $5.53 | $5.58 | $5.45 | $5.53 | $5.36 | 23,148,160 |
| 2020-04-15 | $5.67 | $5.78 | $5.59 | $5.59 | $5.42 | 28,740,940 |
| 2020-04-14 | $5.64 | $5.71 | $5.60 | $5.67 | $5.50 | 26,535,260 |
| 2020-04-13 | $5.61 | $5.77 | $5.54 | $5.61 | $5.44 | 24,007,190 |
| 2020-04-10 | $5.97 | $6.12 | $5.70 | $5.70 | $5.53 | 44,514,920 |
| 2020-04-09 | $6.00 | $6.11 | $5.86 | $6.02 | $5.84 | 48,425,640 |
| 2020-04-08 | $6.26 | $6.40 | $6.05 | $6.06 | $5.87 | 55,809,560 |
| 2020-04-07 | $6.15 | $6.43 | $6.10 | $6.19 | $6.00 | 80,263,640 |
| 2020-04-06 | $6.10 | $6.10 | $6.10 | $6.10 | $5.91 | 0 |
| 2020-04-03 | $5.93 | $6.32 | $5.87 | $6.10 | $5.91 | 78,150,180 |
| 2020-04-02 | $6.09 | $6.19 | $5.85 | $5.99 | $5.81 | 69,958,190 |
| 2020-04-01 | $6.29 | $6.32 | $5.96 | $6.13 | $5.94 | 91,637,370 |
| 2020-03-31 | $6.20 | $6.62 | $6.07 | $6.44 | $6.24 | 146,244,300 |
| 2020-03-30 | $5.50 | $6.02 | $5.50 | $6.02 | $5.84 | 40,860,610 |
| 2020-03-27 | $5.75 | $5.81 | $5.45 | $5.47 | $5.30 | 35,692,320 |
| 2020-03-26 | $5.38 | $5.75 | $5.31 | $5.58 | $5.41 | 42,986,310 |
| 2020-03-25 | $5.25 | $5.39 | $5.22 | $5.36 | $5.20 | 19,292,030 |
| 2020-03-24 | $5.14 | $5.20 | $5.05 | $5.17 | $5.01 | 12,070,820 |
| 2020-03-23 | $5.13 | $5.17 | $5.04 | $5.05 | $4.90 | 11,948,670 |
| 2020-03-20 | $5.18 | $5.25 | $5.10 | $5.23 | $5.07 | 12,434,860 |
| 2020-03-19 | $5.09 | $5.17 | $5.01 | $5.15 | $4.99 | 15,030,610 |
| 2020-03-18 | $5.26 | $5.30 | $5.07 | $5.08 | $4.92 | 15,437,480 |
| 2020-03-17 | $5.32 | $5.37 | $5.00 | $5.20 | $5.04 | 18,715,450 |
| 2020-03-16 | $5.54 | $5.63 | $5.23 | $5.27 | $5.11 | 22,130,380 |
| 2020-03-13 | $5.39 | $5.57 | $5.31 | $5.49 | $5.32 | 26,925,320 |
| 2020-03-12 | $5.79 | $5.79 | $5.61 | $5.69 | $5.52 | 16,629,580 |
| 2020-03-11 | $5.88 | $5.96 | $5.83 | $5.85 | $5.67 | 18,859,670 |
| 2020-03-10 | $5.65 | $5.87 | $5.54 | $5.86 | $5.68 | 23,741,950 |
| 2020-03-09 | $5.98 | $5.99 | $5.75 | $5.76 | $5.58 | 29,995,650 |
| 2020-03-06 | $6.09 | $6.11 | $6.04 | $6.08 | $5.89 | 17,578,170 |
| 2020-03-05 | $6.10 | $6.17 | $5.99 | $6.17 | $5.98 | 26,491,450 |
| 2020-03-04 | $5.96 | $6.07 | $5.87 | $6.02 | $5.84 | 17,690,630 |
| 2020-03-03 | $6.05 | $6.17 | $5.93 | $5.99 | $5.81 | 23,279,900 |
| 2020-03-02 | $5.70 | $6.01 | $5.70 | $5.92 | $5.74 | 20,631,060 |
| 2020-02-28 | $6.00 | $6.07 | $5.69 | $5.70 | $5.53 | 34,928,640 |
| 2020-02-27 | $6.32 | $6.40 | $6.17 | $6.23 | $6.04 | 21,404,260 |
| 2020-02-26 | $6.30 | $6.48 | $6.23 | $6.27 | $6.08 | 29,797,720 |
| 2020-02-25 | $6.33 | $6.45 | $6.09 | $6.40 | $6.20 | 42,514,250 |
| 2020-02-24 | $6.44 | $6.65 | $6.33 | $6.53 | $6.33 | 42,217,940 |
| 2020-02-21 | $6.27 | $6.57 | $6.23 | $6.49 | $6.29 | 44,999,530 |
| 2020-02-20 | $6.14 | $6.31 | $6.12 | $6.29 | $6.10 | 25,783,780 |
| 2020-02-19 | $6.34 | $6.41 | $6.18 | $6.19 | $6.00 | 35,267,780 |
| 2020-02-18 | $6.10 | $6.42 | $6.10 | $6.35 | $6.16 | 43,587,490 |
| 2020-02-17 | $5.98 | $6.06 | $5.90 | $6.06 | $5.87 | 31,173,220 |
| 2020-02-14 | $5.73 | $5.92 | $5.69 | $5.83 | $5.65 | 24,779,090 |
| 2020-02-13 | $5.79 | $5.96 | $5.68 | $5.75 | $5.57 | 26,957,370 |
| 2020-02-12 | $5.57 | $5.82 | $5.57 | $5.79 | $5.61 | 24,449,670 |
| 2020-02-11 | $5.67 | $5.69 | $5.58 | $5.61 | $5.44 | 19,900,060 |
| 2020-02-10 | $5.45 | $5.64 | $5.42 | $5.63 | $5.46 | 26,417,650 |
| 2020-02-07 | $5.41 | $5.54 | $5.34 | $5.45 | $5.28 | 23,010,020 |
| 2020-02-06 | $5.33 | $5.52 | $5.27 | $5.45 | $5.28 | 26,498,330 |
| 2020-02-05 | $5.28 | $5.53 | $5.28 | $5.39 | $5.23 | 31,821,320 |
| 2020-02-04 | $5.01 | $5.34 | $5.01 | $5.27 | $5.11 | 36,795,270 |
| 2020-02-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.40 | 3,946,300 |
| 2020-01-31 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
| 2020-01-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
| 2020-01-29 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
| 2020-01-28 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
| 2020-01-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
| 2020-01-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
| 2020-01-23 | $6.49 | $6.52 | $6.12 | $6.19 | $6.00 | 24,171,190 |
| 2020-01-22 | $6.52 | $6.58 | $6.36 | $6.51 | $6.31 | 18,349,680 |
| 2020-01-21 | $6.66 | $6.70 | $6.49 | $6.49 | $6.29 | 18,134,150 |
| 2020-01-20 | $6.66 | $6.72 | $6.56 | $6.71 | $6.50 | 15,532,290 |
| 2020-01-17 | $6.78 | $6.82 | $6.61 | $6.66 | $6.46 | 17,802,800 |
| 2020-01-16 | $6.86 | $6.93 | $6.75 | $6.75 | $6.54 | 19,373,000 |
| 2020-01-15 | $7.04 | $7.07 | $6.81 | $6.85 | $6.64 | 25,610,610 |
| 2020-01-14 | $6.98 | $7.17 | $6.98 | $7.06 | $6.84 | 36,664,320 |
| 2020-01-13 | $6.97 | $7.03 | $6.87 | $6.98 | $6.77 | 18,114,370 |
| 2020-01-10 | $7.08 | $7.10 | $6.88 | $6.94 | $6.73 | 28,198,560 |
| 2020-01-09 | $7.13 | $7.16 | $7.00 | $7.08 | $6.86 | 36,896,860 |
| 2020-01-08 | $7.05 | $7.30 | $7.01 | $7.07 | $6.85 | 53,833,640 |
| 2020-01-07 | $7.07 | $7.13 | $6.97 | $7.06 | $6.84 | 39,079,240 |
| 2020-01-06 | $6.75 | $7.22 | $6.73 | $7.06 | $6.84 | 66,080,930 |
| 2020-01-03 | $6.71 | $6.87 | $6.66 | $6.80 | $6.59 | 34,028,010 |
| 2020-01-02 | $6.69 | $6.78 | $6.65 | $6.72 | $6.51 | 30,568,920 |
| 2020-01-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.46 | 0 |
| 2019-12-31 | $6.67 | $6.77 | $6.58 | $6.66 | $6.46 | 25,036,320 |
| 2019-12-30 | $6.68 | $6.76 | $6.60 | $6.72 | $6.51 | 30,144,140 |
| 2019-12-27 | $6.65 | $6.91 | $6.61 | $6.67 | $6.47 | 56,394,680 |
| 2019-12-26 | $6.58 | $6.67 | $6.50 | $6.62 | $6.42 | 26,873,420 |
| 2019-12-25 | $6.48 | $6.68 | $6.43 | $6.54 | $6.34 | 35,163,770 |
| 2019-12-24 | $6.28 | $6.52 | $6.28 | $6.47 | $6.27 | 26,154,040 |
| 2019-12-23 | $6.40 | $6.46 | $6.26 | $6.27 | $6.08 | 17,531,530 |
| 2019-12-20 | $6.67 | $6.68 | $6.40 | $6.40 | $6.20 | 27,388,650 |
| 2019-12-19 | $6.64 | $6.71 | $6.59 | $6.65 | $6.45 | 23,702,690 |
| 2019-12-18 | $6.55 | $6.79 | $6.49 | $6.68 | $6.48 | 46,217,530 |
| 2019-12-17 | $6.43 | $6.64 | $6.41 | $6.56 | $6.36 | 37,136,120 |
| 2019-12-16 | $6.36 | $6.44 | $6.33 | $6.44 | $6.24 | 20,229,950 |
| 2019-12-13 | $6.42 | $6.43 | $6.32 | $6.37 | $6.18 | 19,148,860 |
| 2019-12-12 | $6.34 | $6.52 | $6.34 | $6.38 | $6.18 | 24,112,650 |
| 2019-12-11 | $6.62 | $6.75 | $6.39 | $6.40 | $6.20 | 38,782,680 |
| 2019-12-10 | $6.24 | $6.52 | $6.23 | $6.52 | $6.32 | 41,219,310 |
| 2019-12-09 | $6.35 | $6.38 | $6.24 | $6.30 | $6.11 | 25,374,450 |
| 2019-12-06 | $6.19 | $6.45 | $6.15 | $6.35 | $6.16 | 39,403,530 |
| 2019-12-05 | $6.16 | $6.21 | $6.13 | $6.19 | $6.00 | 15,144,330 |
| 2019-12-04 | $6.02 | $6.24 | $6.02 | $6.21 | $6.02 | 22,359,020 |
| 2019-12-03 | $5.99 | $6.08 | $5.95 | $6.06 | $5.87 | 8,029,100 |
| 2019-12-02 | $6.02 | $6.06 | $5.98 | $6.00 | $5.82 | 8,864,270 |
| 2019-11-29 | $6.10 | $6.14 | $6.00 | $6.04 | $5.86 | 12,385,060 |
| 2019-11-28 | $6.11 | $6.23 | $6.10 | $6.12 | $5.93 | 10,824,170 |
| 2019-11-27 | $6.12 | $6.17 | $6.08 | $6.11 | $5.92 | 8,373,920 |
| 2019-11-26 | $6.09 | $6.19 | $6.09 | $6.14 | $5.95 | 7,266,980 |
| 2019-11-25 | $6.14 | $6.22 | $6.03 | $6.15 | $5.96 | 12,382,380 |
| 2019-11-22 | $6.24 | $6.31 | $6.12 | $6.16 | $5.97 | 20,020,380 |
| 2019-11-21 | $6.32 | $6.40 | $6.21 | $6.24 | $6.05 | 24,463,680 |
| 2019-11-20 | $6.24 | $6.50 | $6.14 | $6.39 | $6.19 | 37,584,350 |
| 2019-11-19 | $6.18 | $6.29 | $6.18 | $6.24 | $6.05 | 19,964,060 |
| 2019-11-18 | $6.10 | $6.23 | $5.98 | $6.22 | $6.03 | 22,985,960 |
| 2019-11-15 | $6.19 | $6.41 | $6.10 | $6.10 | $5.91 | 33,938,000 |
| 2019-11-14 | $5.97 | $6.30 | $5.93 | $6.21 | $6.02 | 34,106,310 |
| 2019-11-13 | $6.00 | $6.00 | $5.90 | $5.97 | $5.79 | 12,941,150 |
| 2019-11-12 | $6.21 | $6.22 | $5.92 | $6.04 | $5.86 | 23,053,960 |
| 2019-11-11 | $6.25 | $6.45 | $6.15 | $6.25 | $6.06 | 35,034,970 |
| 2019-11-08 | $6.12 | $6.30 | $6.07 | $6.24 | $6.05 | 24,333,180 |
| 2019-11-07 | $6.17 | $6.21 | $6.05 | $6.13 | $5.94 | 17,451,920 |
| 2019-11-06 | $6.08 | $6.33 | $6.07 | $6.20 | $6.01 | 30,578,330 |
| 2019-11-05 | $6.04 | $6.06 | $5.90 | $6.01 | $5.83 | 10,899,680 |
| 2019-11-04 | $6.02 | $6.11 | $6.02 | $6.04 | $5.86 | 9,457,980 |
| 2019-11-01 | $5.91 | $6.15 | $5.83 | $6.04 | $5.86 | 20,558,260 |
| 2019-10-31 | $5.95 | $5.97 | $5.80 | $5.82 | $5.64 | 11,318,420 |
| 2019-10-30 | $6.14 | $6.14 | $5.91 | $5.92 | $5.74 | 12,683,200 |
| 2019-10-29 | $6.29 | $6.29 | $6.11 | $6.13 | $5.94 | 10,599,430 |
| 2019-10-28 | $6.12 | $6.30 | $6.09 | $6.28 | $6.09 | 14,187,070 |
| 2019-10-25 | $6.13 | $6.14 | $6.07 | $6.12 | $5.93 | 7,388,250 |
| 2019-10-24 | $6.15 | $6.18 | $6.08 | $6.09 | $5.90 | 7,337,210 |
| 2019-10-23 | $6.22 | $6.27 | $6.15 | $6.16 | $5.97 | 10,680,290 |
| 2019-10-22 | $6.01 | $6.34 | $5.97 | $6.23 | $6.04 | 19,077,510 |
| 2019-10-21 | $6.10 | $6.11 | $5.93 | $6.00 | $5.82 | 13,604,690 |
| 2019-10-18 | $6.23 | $6.25 | $6.07 | $6.11 | $5.92 | 12,412,120 |
| 2019-10-17 | $6.35 | $6.40 | $6.18 | $6.23 | $6.04 | 13,287,100 |
| 2019-10-16 | $6.40 | $6.45 | $6.36 | $6.36 | $6.17 | 8,049,770 |
| 2019-10-15 | $6.58 | $6.60 | $6.40 | $6.40 | $6.20 | 13,190,170 |
| 2019-10-14 | $6.58 | $6.63 | $6.56 | $6.59 | $6.39 | 15,143,320 |
| 2019-10-11 | $6.63 | $6.64 | $6.57 | $6.58 | $6.38 | 10,607,370 |
| 2019-10-10 | $6.67 | $6.70 | $6.57 | $6.67 | $6.47 | 15,055,270 |
| 2019-10-09 | $6.60 | $6.78 | $6.56 | $6.68 | $6.48 | 21,293,720 |
| 2019-10-08 | $6.42 | $6.69 | $6.38 | $6.68 | $6.48 | 18,525,490 |
| 2019-10-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.22 | 0 |
| 2019-10-04 | $6.42 | $6.42 | $6.42 | $6.42 | $6.22 | 0 |
| 2019-10-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.22 | 0 |
| 2019-10-02 | $6.42 | $6.42 | $6.42 | $6.42 | $6.22 | 0 |
| 2019-10-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.22 | 0 |
| 2019-09-30 | $6.39 | $6.48 | $6.39 | $6.42 | $6.22 | 10,045,010 |
| 2019-09-27 | $6.36 | $6.48 | $6.35 | $6.38 | $6.18 | 11,388,510 |
| 2019-09-26 | $6.66 | $6.72 | $6.33 | $6.33 | $6.14 | 23,283,570 |
| 2019-09-25 | $6.87 | $6.89 | $6.62 | $6.68 | $6.48 | 20,849,990 |
| 2019-09-24 | $6.92 | $6.96 | $6.85 | $6.89 | $6.68 | 20,853,360 |
| 2019-09-23 | $7.20 | $7.21 | $6.88 | $6.96 | $6.75 | 29,255,010 |
| 2019-09-20 | $7.24 | $7.24 | $7.18 | $7.22 | $7.00 | 15,333,030 |
| 2019-09-19 | $7.20 | $7.25 | $7.17 | $7.25 | $7.03 | 14,477,160 |
| 2019-09-18 | $7.23 | $7.28 | $7.17 | $7.19 | $6.97 | 16,995,720 |
| 2019-09-17 | $7.33 | $7.45 | $7.21 | $7.23 | $7.01 | 27,956,160 |
| 2019-09-16 | $7.42 | $7.43 | $7.31 | $7.32 | $7.10 | 22,828,030 |
| 2019-09-13 | $7.41 | $7.41 | $7.41 | $7.41 | $7.18 | 0 |
| 2019-09-12 | $7.45 | $7.50 | $7.37 | $7.41 | $7.18 | 25,900,250 |
| 2019-09-11 | $7.56 | $7.63 | $7.39 | $7.49 | $7.26 | 37,739,670 |
| 2019-09-10 | $7.49 | $7.65 | $7.43 | $7.50 | $7.27 | 43,682,510 |
| 2019-09-09 | $7.35 | $7.51 | $7.28 | $7.49 | $7.26 | 49,954,820 |
| 2019-09-06 | $7.42 | $7.44 | $7.24 | $7.26 | $7.04 | 31,927,140 |
| 2019-09-05 | $7.28 | $7.42 | $7.23 | $7.39 | $7.16 | 48,278,130 |
| 2019-09-04 | $7.26 | $7.29 | $7.20 | $7.26 | $7.04 | 24,158,220 |
| 2019-09-03 | $7.31 | $7.38 | $7.23 | $7.26 | $7.04 | 25,078,330 |
| 2019-09-02 | $7.25 | $7.34 | $7.15 | $7.29 | $7.07 | 27,843,680 |
| 2019-08-30 | $7.26 | $7.47 | $7.07 | $7.33 | $7.11 | 45,332,060 |
| 2019-08-29 | $7.25 | $7.32 | $7.19 | $7.28 | $7.06 | 21,397,720 |
| 2019-08-28 | $7.34 | $7.38 | $7.23 | $7.26 | $7.04 | 27,060,330 |
| 2019-08-27 | $7.40 | $7.43 | $7.15 | $7.39 | $7.16 | 49,452,350 |
| 2019-08-26 | $7.80 | $7.83 | $7.46 | $7.46 | $7.23 | 50,476,320 |
| 2019-08-23 | $7.45 | $7.86 | $7.38 | $7.56 | $7.33 | 62,714,480 |
| 2019-08-22 | $7.69 | $7.75 | $7.57 | $7.65 | $7.42 | 28,076,070 |
| 2019-08-21 | $7.81 | $7.83 | $7.69 | $7.71 | $7.47 | 33,498,190 |
| 2019-08-20 | $7.78 | $7.96 | $7.74 | $7.88 | $7.64 | 55,085,250 |
| 2019-08-19 | $7.62 | $7.83 | $7.53 | $7.82 | $7.58 | 56,495,350 |
| 2019-08-16 | $7.55 | $7.88 | $7.51 | $7.76 | $7.52 | 71,537,040 |
| 2019-08-15 | $7.31 | $7.52 | $7.22 | $7.38 | $7.15 | 36,251,360 |
| 2019-08-14 | $7.31 | $7.53 | $7.29 | $7.44 | $7.21 | 40,072,350 |
| 2019-08-13 | $7.51 | $7.74 | $7.46 | $7.62 | $7.39 | 44,791,800 |
| 2019-08-12 | $7.82 | $7.84 | $7.31 | $7.57 | $7.34 | 61,421,340 |
| 2019-08-09 | $8.02 | $8.11 | $7.80 | $7.80 | $7.56 | 61,352,690 |
| 2019-08-08 | $8.24 | $8.27 | $7.90 | $8.00 | $7.76 | 76,208,600 |
| 2019-08-07 | $8.06 | $8.58 | $7.92 | $8.42 | $8.16 | 94,851,290 |
| 2019-08-06 | $7.83 | $8.38 | $7.68 | $8.15 | $7.90 | 91,193,060 |
| 2019-08-05 | $7.86 | $8.30 | $7.78 | $8.10 | $7.85 | 96,489,980 |
| 2019-08-02 | $7.49 | $7.85 | $7.42 | $7.85 | $7.61 | 101,575,910 |
| 2019-08-01 | $7.23 | $7.28 | $7.09 | $7.14 | $6.92 | 21,852,660 |
| 2019-07-31 | $7.30 | $7.38 | $7.17 | $7.30 | $7.08 | 24,517,970 |
| 2019-07-30 | $7.32 | $7.43 | $7.30 | $7.37 | $7.14 | 19,233,850 |
| 2019-07-29 | $7.37 | $7.47 | $7.25 | $7.28 | $7.06 | 18,772,970 |
| 2019-07-26 | $7.47 | $7.47 | $7.33 | $7.35 | $7.13 | 18,574,050 |
| 2019-07-25 | $7.41 | $7.54 | $7.30 | $7.49 | $7.26 | 29,494,950 |
| 2019-07-24 | $7.38 | $7.49 | $7.34 | $7.40 | $7.17 | 24,538,060 |
| 2019-07-23 | $7.35 | $7.38 | $7.23 | $7.36 | $7.13 | 21,568,070 |
| 2019-07-22 | $8.04 | $8.04 | $7.28 | $7.30 | $7.08 | 56,174,780 |
| 2019-07-19 | $8.19 | $8.29 | $8.08 | $8.09 | $7.84 | 33,155,290 |
| 2019-07-18 | $8.17 | $8.52 | $8.16 | $8.26 | $8.01 | 48,917,710 |
| 2019-07-17 | $8.20 | $8.29 | $8.03 | $8.17 | $7.92 | 37,780,940 |
| 2019-07-16 | $8.19 | $8.28 | $8.12 | $8.22 | $7.97 | 19,929,220 |
| 2019-07-15 | $8.16 | $8.35 | $8.09 | $8.20 | $7.95 | 28,464,920 |
| 2019-07-12 | $8.25 | $8.28 | $8.11 | $8.17 | $7.82 | 21,201,560 |
| 2019-07-11 | $8.39 | $8.49 | $8.13 | $8.19 | $7.84 | 25,597,720 |
| 2019-07-10 | $8.42 | $8.55 | $8.23 | $8.36 | $8.01 | 28,151,370 |
| 2019-07-09 | $8.27 | $8.59 | $8.20 | $8.44 | $8.08 | 35,697,170 |
| 2019-07-08 | $8.61 | $8.65 | $8.11 | $8.24 | $7.89 | 42,241,420 |
| 2019-07-05 | $8.64 | $8.78 | $8.54 | $8.70 | $8.33 | 26,752,510 |
| 2019-07-04 | $8.69 | $8.86 | $8.61 | $8.64 | $8.27 | 34,068,040 |
| 2019-07-03 | $8.97 | $9.13 | $8.73 | $8.81 | $8.44 | 42,531,420 |
| 2019-07-02 | $8.85 | $9.27 | $8.80 | $8.98 | $8.60 | 60,347,740 |
| 2019-07-01 | $8.81 | $8.97 | $8.53 | $8.93 | $8.55 | 73,090,950 |
| 2019-06-28 | $8.60 | $9.28 | $8.56 | $9.18 | $8.79 | 88,200,070 |
| 2019-06-27 | $8.70 | $8.76 | $8.55 | $8.60 | $8.24 | 37,757,620 |
| 2019-06-26 | $8.73 | $8.85 | $8.52 | $8.61 | $8.25 | 46,562,930 |
| 2019-06-25 | $9.30 | $9.30 | $8.77 | $8.84 | $8.47 | 81,329,350 |
| 2019-06-24 | $9.00 | $9.50 | $8.89 | $9.44 | $9.04 | 99,197,620 |
| 2019-06-21 | $9.04 | $9.30 | $9.00 | $9.06 | $8.68 | 81,176,190 |
| 2019-06-20 | $9.35 | $9.35 | $8.76 | $9.09 | $8.71 | 97,262,180 |
| 2019-06-19 | $9.26 | $9.65 | $9.21 | $9.44 | $9.04 | 96,016,120 |
| 2019-06-18 | $9.31 | $9.65 | $9.13 | $9.40 | $9.00 | 69,251,840 |
| 2019-06-17 | $9.64 | $9.87 | $9.51 | $9.56 | $9.16 | 79,007,430 |
| 2019-06-14 | $9.99 | $10.01 | $9.27 | $9.68 | $9.27 | 116,740,440 |
| 2019-06-13 | $9.79 | $10.33 | $9.71 | $10.00 | $9.58 | 153,392,150 |
| 2019-06-12 | $10.80 | $11.34 | $10.11 | $10.23 | $9.80 | 258,107,580 |
| 2019-06-11 | $9.30 | $10.31 | $9.18 | $10.31 | $9.87 | 163,784,110 |
| 2019-06-10 | $8.61 | $9.37 | $8.10 | $9.37 | $8.97 | 131,596,550 |
| 2019-06-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.16 | 0 |
| 2019-06-06 | $8.29 | $8.75 | $8.02 | $8.52 | $8.16 | 93,025,100 |
| 2019-06-05 | $8.63 | $8.80 | $8.24 | $8.28 | $7.93 | 79,732,980 |
| 2019-06-04 | $8.39 | $8.48 | $8.10 | $8.36 | $8.01 | 69,221,510 |
| 2019-06-03 | $8.93 | $8.99 | $8.27 | $8.30 | $7.95 | 86,875,770 |
| 2019-05-31 | $8.70 | $9.34 | $8.60 | $8.90 | $8.52 | 104,474,890 |
| 2019-05-30 | $9.29 | $9.36 | $8.60 | $8.89 | $8.51 | 128,670,190 |
| 2019-05-29 | $9.31 | $9.76 | $9.22 | $9.56 | $9.16 | 155,718,390 |
| 2019-05-28 | $8.50 | $9.26 | $8.44 | $8.96 | $8.58 | 133,051,460 |
| 2019-05-27 | $8.17 | $8.78 | $8.17 | $8.60 | $8.24 | 109,994,060 |
| 2019-05-24 | $8.57 | $8.97 | $8.02 | $8.05 | $7.71 | 120,376,980 |
| 2019-05-23 | $9.11 | $9.47 | $8.73 | $8.91 | $8.53 | 130,378,930 |
| 2019-05-22 | $9.65 | $10.13 | $9.05 | $9.08 | $8.70 | 213,239,780 |
| 2019-05-21 | $9.30 | $9.38 | $8.88 | $9.38 | $8.98 | 157,983,540 |
| 2019-05-20 | $7.50 | $8.53 | $7.41 | $8.53 | $8.17 | 75,895,150 |
| 2019-05-17 | $8.06 | $8.06 | $7.71 | $7.75 | $7.42 | 126,717,260 |
| 2019-05-16 | $6.66 | $7.33 | $6.66 | $7.33 | $7.02 | 34,689,740 |
| 2019-05-15 | $6.50 | $6.66 | $6.49 | $6.66 | $6.38 | 11,351,010 |
| 2019-05-14 | $6.59 | $6.74 | $6.40 | $6.49 | $6.22 | 12,176,850 |
| 2019-05-13 | $6.54 | $6.66 | $6.49 | $6.58 | $6.30 | 9,759,930 |
| 2019-05-10 | $6.37 | $6.58 | $6.24 | $6.54 | $6.26 | 13,715,580 |
| 2019-05-09 | $6.22 | $6.52 | $6.20 | $6.32 | $6.05 | 9,117,560 |
| 2019-05-08 | $6.05 | $6.40 | $6.00 | $6.38 | $6.11 | 13,556,420 |
| 2019-05-07 | $6.09 | $6.20 | $6.03 | $6.18 | $5.92 | 12,874,120 |
| 2019-05-06 | $6.50 | $6.50 | $6.00 | $6.02 | $5.77 | 24,004,420 |
| 2019-05-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.39 | 0 |
| 2019-05-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.39 | 0 |
| 2019-05-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.39 | 0 |
| 2019-04-30 | $6.63 | $6.79 | $6.50 | $6.67 | $6.39 | 17,775,890 |
| 2019-04-29 | $6.73 | $7.03 | $6.73 | $6.85 | $6.56 | 31,131,740 |
| 2019-04-26 | $6.65 | $6.94 | $6.60 | $6.75 | $6.46 | 22,005,390 |
| 2019-04-25 | $6.76 | $6.82 | $6.46 | $6.51 | $6.23 | 13,967,780 |
| 2019-04-24 | $6.84 | $6.84 | $6.62 | $6.75 | $6.46 | 10,600,610 |
| 2019-04-23 | $6.88 | $6.96 | $6.68 | $6.80 | $6.51 | 12,892,110 |
| 2019-04-22 | $6.94 | $6.99 | $6.85 | $6.88 | $6.59 | 9,517,080 |
| 2019-04-19 | $6.95 | $6.99 | $6.78 | $6.94 | $6.65 | 12,529,300 |
| 2019-04-18 | $7.08 | $7.22 | $6.89 | $6.92 | $6.63 | 17,516,950 |
| 2019-04-17 | $6.97 | $7.22 | $6.91 | $7.11 | $6.81 | 26,042,400 |
| 2019-04-16 | $6.75 | $6.97 | $6.66 | $6.97 | $6.68 | 14,695,370 |
| 2019-04-15 | $6.85 | $6.95 | $6.77 | $6.77 | $6.48 | 14,164,320 |
| 2019-04-12 | $6.84 | $6.88 | $6.72 | $6.79 | $6.50 | 9,662,710 |
| 2019-04-11 | $6.97 | $6.98 | $6.78 | $6.80 | $6.51 | 14,624,380 |
| 2019-04-10 | $7.02 | $7.07 | $6.90 | $6.97 | $6.68 | 14,647,800 |
| 2019-04-09 | $7.06 | $7.09 | $6.91 | $6.96 | $6.67 | 16,248,000 |
| 2019-04-08 | $7.16 | $7.33 | $6.95 | $7.06 | $6.76 | 32,173,560 |
| 2019-04-05 | $7.15 | $7.15 | $7.15 | $7.15 | $6.85 | 0 |
| 2019-04-04 | $7.08 | $7.31 | $6.95 | $7.15 | $6.85 | 33,268,120 |
| 2019-04-03 | $6.93 | $7.05 | $6.88 | $7.04 | $6.74 | 18,103,800 |
| 2019-04-02 | $6.95 | $7.08 | $6.86 | $6.99 | $6.69 | 27,332,270 |
| 2019-04-01 | $6.68 | $6.92 | $6.66 | $6.88 | $6.59 | 21,350,270 |
| 2019-03-29 | $6.48 | $6.67 | $6.46 | $6.65 | $6.37 | 13,518,830 |
| 2019-03-28 | $6.56 | $6.69 | $6.47 | $6.49 | $6.22 | 10,983,410 |
| 2019-03-27 | $6.58 | $6.67 | $6.40 | $6.60 | $6.32 | 15,615,330 |
| 2019-03-26 | $6.87 | $6.91 | $6.51 | $6.54 | $6.26 | 22,326,530 |
| 2019-03-25 | $6.77 | $6.90 | $6.74 | $6.86 | $6.57 | 19,010,850 |
| 2019-03-22 | $7.02 | $7.02 | $6.84 | $6.95 | $6.66 | 24,884,340 |
| 2019-03-21 | $7.08 | $7.14 | $6.97 | $7.03 | $6.73 | 37,527,390 |
| 2019-03-20 | $7.12 | $7.20 | $6.92 | $7.03 | $6.73 | 33,963,590 |
| 2019-03-19 | $7.38 | $7.38 | $7.04 | $7.18 | $6.88 | 53,085,070 |
| 2019-03-18 | $6.73 | $7.24 | $6.73 | $7.24 | $6.93 | 60,236,910 |
| 2019-03-15 | $6.55 | $6.70 | $6.49 | $6.58 | $6.30 | 20,669,220 |
| 2019-03-14 | $6.76 | $6.96 | $6.41 | $6.54 | $6.26 | 37,171,400 |
| 2019-03-13 | $6.81 | $7.16 | $6.68 | $6.92 | $6.63 | 50,665,710 |
| 2019-03-12 | $6.84 | $7.01 | $6.64 | $6.86 | $6.57 | 47,526,440 |
| 2019-03-11 | $6.66 | $6.85 | $6.58 | $6.84 | $6.55 | 29,524,740 |
| 2019-03-08 | $6.73 | $6.95 | $6.37 | $6.48 | $6.21 | 41,088,920 |
| 2019-03-07 | $6.75 | $7.10 | $6.63 | $6.90 | $6.61 | 48,763,440 |
| 2019-03-06 | $6.60 | $6.88 | $6.41 | $6.77 | $6.48 | 62,323,830 |
| 2019-03-05 | $6.12 | $6.48 | $6.10 | $6.48 | $6.21 | 43,508,560 |
| 2019-03-04 | $6.14 | $6.27 | $6.06 | $6.11 | $5.85 | 31,480,930 |
| 2019-03-01 | $6.12 | $6.16 | $5.96 | $6.08 | $5.82 | 15,155,740 |
| 2019-02-28 | $6.05 | $6.16 | $6.02 | $6.08 | $5.82 | 15,201,120 |
| 2019-02-27 | $6.02 | $6.23 | $5.95 | $6.04 | $5.78 | 31,373,370 |
| 2019-02-26 | $6.01 | $6.36 | $5.88 | $6.13 | $5.87 | 49,285,620 |
| 2019-02-25 | $5.72 | $6.07 | $5.72 | $6.04 | $5.78 | 42,364,270 |
| 2019-02-22 | $5.59 | $5.69 | $5.49 | $5.68 | $5.44 | 21,416,130 |
| 2019-02-21 | $5.70 | $5.76 | $5.54 | $5.62 | $5.38 | 31,192,080 |
| 2019-02-20 | $5.56 | $5.83 | $5.48 | $5.76 | $5.52 | 25,365,910 |
| 2019-02-19 | $5.57 | $5.65 | $5.42 | $5.53 | $5.30 | 19,334,930 |
| 2019-02-18 | $5.44 | $5.56 | $5.42 | $5.56 | $5.32 | 17,048,520 |
| 2019-02-15 | $5.48 | $5.49 | $5.36 | $5.39 | $5.16 | 13,379,350 |
| 2019-02-14 | $5.48 | $5.55 | $5.45 | $5.47 | $5.24 | 13,471,780 |
| 2019-02-13 | $5.43 | $5.55 | $5.36 | $5.46 | $5.23 | 18,172,510 |
| 2019-02-12 | $5.27 | $5.45 | $5.27 | $5.40 | $5.17 | 11,908,680 |
| 2019-02-11 | $5.14 | $5.28 | $5.14 | $5.26 | $5.04 | 6,246,520 |
| 2019-02-08 | $5.11 | $5.11 | $5.11 | $5.11 | $4.89 | 0 |
| 2019-02-07 | $5.11 | $5.11 | $5.11 | $5.11 | $4.89 | 0 |
| 2019-02-06 | $5.11 | $5.11 | $5.11 | $5.11 | $4.89 | 0 |
| 2019-02-05 | $5.11 | $5.11 | $5.11 | $5.11 | $4.89 | 0 |
| 2019-02-04 | $5.11 | $5.11 | $5.11 | $5.11 | $4.89 | 0 |
| 2019-02-01 | $5.03 | $5.14 | $5.00 | $5.11 | $4.89 | 5,520,520 |
| 2019-01-31 | $5.15 | $5.17 | $4.90 | $4.96 | $4.75 | 8,307,040 |
| 2019-01-30 | $5.10 | $5.22 | $5.06 | $5.11 | $4.89 | 6,145,660 |
| 2019-01-29 | $5.36 | $5.36 | $5.05 | $5.11 | $4.89 | 10,918,440 |
| 2019-01-28 | $5.34 | $5.44 | $5.29 | $5.39 | $5.16 | 9,832,110 |
| 2019-01-25 | $5.40 | $5.42 | $5.28 | $5.30 | $5.08 | 10,762,580 |
| 2019-01-24 | $5.28 | $5.43 | $5.27 | $5.41 | $5.18 | 14,434,300 |
| 2019-01-23 | $5.15 | $5.38 | $5.15 | $5.33 | $5.10 | 12,494,790 |
| 2019-01-22 | $5.32 | $5.35 | $5.14 | $5.16 | $4.94 | 8,538,990 |
| 2019-01-21 | $5.36 | $5.43 | $5.26 | $5.32 | $5.10 | 10,573,060 |
| 2019-01-18 | $5.33 | $5.40 | $5.28 | $5.36 | $5.13 | 10,581,050 |
| 2019-01-17 | $5.32 | $5.47 | $5.25 | $5.33 | $5.10 | 13,245,040 |
| 2019-01-16 | $5.42 | $5.45 | $5.28 | $5.32 | $5.10 | 13,676,870 |
| 2019-01-15 | $5.45 | $5.55 | $5.37 | $5.49 | $5.26 | 19,204,450 |
| 2019-01-14 | $5.37 | $5.64 | $5.30 | $5.56 | $5.32 | 32,262,910 |
| 2019-01-11 | $5.14 | $5.45 | $5.14 | $5.43 | $5.20 | 20,078,640 |
| 2019-01-10 | $5.15 | $5.22 | $5.11 | $5.15 | $4.93 | 6,961,720 |
| 2019-01-09 | $5.19 | $5.29 | $5.15 | $5.18 | $4.96 | 13,141,120 |
| 2019-01-08 | $5.23 | $5.44 | $5.13 | $5.21 | $4.99 | 16,424,960 |
| 2019-01-07 | $5.09 | $5.28 | $5.07 | $5.24 | $5.02 | 14,154,440 |
| 2019-01-04 | $4.85 | $5.13 | $4.75 | $5.09 | $4.87 | 14,121,560 |
| 2019-01-03 | $5.05 | $5.12 | $4.95 | $4.95 | $4.74 | 6,904,590 |
| 2019-01-02 | $4.90 | $5.08 | $4.90 | $4.98 | $4.77 | 5,504,460 |
| 2019-01-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.80 | 0 |
| 2018-12-31 | $5.01 | $5.01 | $5.01 | $5.01 | $4.80 | 0 |
| 2018-12-28 | $4.85 | $5.05 | $4.85 | $5.01 | $4.80 | 8,257,690 |
| 2018-12-27 | $5.15 | $5.18 | $4.80 | $4.81 | $4.61 | 7,169,140 |
| 2018-12-26 | $4.92 | $5.06 | $4.89 | $5.01 | $4.80 | 8,583,690 |
| 2018-12-25 | $5.05 | $5.06 | $4.77 | $4.88 | $4.67 | 9,141,900 |
| 2018-12-24 | $5.07 | $5.12 | $5.03 | $5.09 | $4.87 | 4,309,300 |
| 2018-12-21 | $5.20 | $5.20 | $4.97 | $5.03 | $4.82 | 7,190,780 |
| 2018-12-20 | $5.07 | $5.19 | $5.05 | $5.19 | $4.97 | 5,497,760 |
| 2018-12-19 | $5.16 | $5.23 | $5.08 | $5.10 | $4.88 | 4,228,770 |
| 2018-12-18 | $5.13 | $5.22 | $5.09 | $5.18 | $4.96 | 5,517,330 |
| 2018-12-17 | $5.14 | $5.23 | $5.13 | $5.19 | $4.97 | 4,917,920 |
| 2018-12-14 | $5.37 | $5.46 | $5.16 | $5.17 | $4.95 | 7,999,180 |
| 2018-12-13 | $5.39 | $5.46 | $5.31 | $5.39 | $5.16 | 7,106,020 |
| 2018-12-12 | $5.36 | $5.48 | $5.35 | $5.39 | $5.16 | 7,916,510 |
| 2018-12-11 | $5.36 | $5.43 | $5.31 | $5.33 | $5.10 | 6,390,870 |
| 2018-12-10 | $5.35 | $5.45 | $5.19 | $5.35 | $5.12 | 11,337,570 |
| 2018-12-07 | $5.39 | $5.47 | $5.37 | $5.39 | $5.16 | 6,551,800 |
| 2018-12-06 | $5.50 | $5.50 | $5.31 | $5.38 | $5.15 | 11,261,860 |
| 2018-12-05 | $5.56 | $5.62 | $5.46 | $5.52 | $5.29 | 16,116,670 |
| 2018-12-04 | $5.66 | $5.84 | $5.60 | $5.72 | $5.48 | 17,339,860 |
| 2018-12-03 | $5.68 | $5.77 | $5.60 | $5.66 | $5.42 | 18,081,740 |
| 2018-11-30 | $5.38 | $5.58 | $5.31 | $5.51 | $5.28 | 16,161,350 |
| 2018-11-29 | $5.59 | $5.74 | $5.37 | $5.38 | $5.15 | 20,363,260 |
| 2018-11-28 | $5.75 | $5.75 | $5.47 | $5.56 | $5.32 | 21,618,390 |
| 2018-11-27 | $5.89 | $5.95 | $5.65 | $5.74 | $5.50 | 18,418,950 |
| 2018-11-26 | $5.63 | $5.82 | $5.60 | $5.73 | $5.49 | 15,377,520 |
| 2018-11-23 | $6.00 | $6.06 | $5.60 | $5.64 | $5.40 | 27,723,250 |
| 2018-11-22 | $6.04 | $6.22 | $5.82 | $6.07 | $5.81 | 35,989,860 |
| 2018-11-21 | $6.00 | $6.05 | $5.69 | $5.94 | $5.69 | 28,058,830 |
| 2018-11-20 | $6.10 | $6.22 | $5.89 | $5.91 | $5.66 | 33,649,230 |
| 2018-11-19 | $6.06 | $6.24 | $6.01 | $6.08 | $5.82 | 46,284,750 |
| 2018-11-16 | $5.65 | $6.22 | $5.56 | $6.22 | $5.96 | 65,061,440 |
| 2018-11-15 | $5.39 | $5.65 | $5.35 | $5.65 | $5.41 | 27,810,720 |
| 2018-11-14 | $5.35 | $5.54 | $5.29 | $5.40 | $5.17 | 23,252,240 |
| 2018-11-13 | $5.14 | $5.48 | $5.11 | $5.34 | $5.11 | 21,669,550 |
| 2018-11-12 | $5.05 | $5.24 | $5.05 | $5.24 | $5.02 | 11,911,700 |
| 2018-11-09 | $5.15 | $5.26 | $5.07 | $5.11 | $4.89 | 11,921,260 |
| 2018-11-08 | $5.15 | $5.33 | $5.10 | $5.19 | $4.97 | 23,383,060 |
| 2018-11-07 | $5.40 | $5.50 | $5.12 | $5.13 | $4.91 | 34,326,500 |
| 2018-11-06 | $4.89 | $5.31 | $4.80 | $5.31 | $5.09 | 19,728,840 |
| 2018-11-05 | $4.74 | $4.84 | $4.64 | $4.83 | $4.63 | 14,490,600 |
| 2018-11-02 | $4.69 | $4.79 | $4.64 | $4.72 | $4.52 | 13,156,600 |
| 2018-11-01 | $4.63 | $4.72 | $4.56 | $4.61 | $4.42 | 10,663,820 |
| 2018-10-31 | $4.47 | $4.82 | $4.47 | $4.65 | $4.45 | 17,317,980 |
| 2018-10-30 | $4.38 | $4.48 | $4.28 | $4.42 | $4.23 | 4,716,030 |
| 2018-10-29 | $4.41 | $4.47 | $4.32 | $4.38 | $4.19 | 4,533,850 |
| 2018-10-26 | $4.43 | $4.58 | $4.39 | $4.44 | $4.25 | 7,805,520 |
| 2018-10-25 | $4.24 | $4.51 | $4.19 | $4.47 | $4.28 | 6,595,100 |
| 2018-10-24 | $4.40 | $4.47 | $4.37 | $4.41 | $4.22 | 4,571,490 |
| 2018-10-23 | $4.47 | $4.52 | $4.38 | $4.40 | $4.21 | 9,030,690 |
| 2018-10-22 | $4.27 | $4.53 | $4.25 | $4.44 | $4.25 | 9,773,590 |
| 2018-10-19 | $4.15 | $4.28 | $4.09 | $4.20 | $4.02 | 6,848,260 |
| 2018-10-18 | $4.29 | $4.30 | $4.14 | $4.17 | $3.99 | 6,264,370 |
| 2018-10-17 | $4.37 | $4.38 | $4.14 | $4.28 | $4.10 | 7,195,590 |
| 2018-10-16 | $4.37 | $4.44 | $4.26 | $4.28 | $4.10 | 6,624,690 |
| 2018-10-15 | $4.57 | $4.62 | $4.34 | $4.37 | $4.19 | 6,538,990 |
| 2018-10-12 | $4.53 | $4.65 | $4.29 | $4.46 | $4.27 | 13,670,830 |
| 2018-10-11 | $4.98 | $4.99 | $4.68 | $4.68 | $4.48 | 15,282,520 |
| 2018-10-10 | $5.25 | $5.28 | $5.15 | $5.20 | $4.98 | 7,403,220 |
| 2018-10-09 | $5.22 | $5.30 | $5.17 | $5.27 | $5.05 | 10,174,830 |
| 2018-10-08 | $5.20 | $5.42 | $5.15 | $5.17 | $4.95 | 17,808,610 |
| 2018-10-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.10 | 0 |
| 2018-10-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.10 | 0 |
| 2018-10-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.10 | 0 |
| 2018-10-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.10 | 0 |
| 2018-10-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.10 | 0 |
| 2018-09-28 | $5.21 | $5.34 | $5.21 | $5.32 | $5.10 | 15,097,220 |
| 2018-09-27 | $5.28 | $5.32 | $5.20 | $5.20 | $4.98 | 12,227,830 |
| 2018-09-26 | $5.35 | $5.41 | $5.27 | $5.31 | $5.09 | 17,675,940 |
| 2018-09-25 | $5.38 | $5.39 | $5.28 | $5.32 | $5.10 | 16,222,210 |
| 2018-09-24 | $5.44 | $5.44 | $5.44 | $5.44 | $5.21 | 0 |
| 2018-09-21 | $5.50 | $5.57 | $5.30 | $5.44 | $5.21 | 38,170,410 |
| 2018-09-20 | $5.06 | $5.50 | $5.06 | $5.50 | $5.27 | 39,265,630 |
| 2018-09-19 | $4.97 | $5.07 | $4.92 | $5.00 | $4.79 | 4,929,850 |
| 2018-09-18 | $4.86 | $4.98 | $4.84 | $4.94 | $4.73 | 2,758,670 |
| 2018-09-17 | $5.03 | $5.03 | $4.84 | $4.88 | $4.67 | 3,980,880 |
| 2018-09-14 | $5.00 | $5.15 | $4.98 | $5.03 | $4.82 | 5,346,540 |
| 2018-09-13 | $4.97 | $5.03 | $4.95 | $4.99 | $4.78 | 2,533,750 |
| 2018-09-12 | $4.89 | $4.97 | $4.87 | $4.93 | $4.72 | 2,571,670 |
| 2018-09-11 | $4.84 | $4.93 | $4.81 | $4.86 | $4.65 | 1,726,200 |
| 2018-09-10 | $4.98 | $4.99 | $4.83 | $4.83 | $4.63 | 2,555,770 |
| 2018-09-07 | $4.94 | $5.04 | $4.92 | $4.98 | $4.77 | 2,534,010 |
| 2018-09-06 | $5.06 | $5.06 | $4.90 | $4.94 | $4.73 | 3,287,580 |
| 2018-09-05 | $5.08 | $5.09 | $5.00 | $5.08 | $4.87 | 4,912,370 |
| 2018-09-04 | $4.98 | $5.11 | $4.94 | $5.09 | $4.87 | 6,091,060 |
| 2018-09-03 | $4.86 | $5.02 | $4.73 | $4.98 | $4.77 | 8,367,700 |
| 2018-08-31 | $5.00 | $5.00 | $4.85 | $4.86 | $4.65 | 6,887,580 |
| 2018-08-30 | $5.06 | $5.12 | $4.99 | $5.00 | $4.79 | 6,123,440 |
| 2018-08-29 | $5.27 | $5.27 | $5.04 | $5.07 | $4.86 | 8,317,070 |
| 2018-08-28 | $5.26 | $5.28 | $5.21 | $5.27 | $5.05 | 4,778,570 |
| 2018-08-27 | $5.27 | $5.28 | $5.18 | $5.26 | $5.04 | 6,979,290 |
| 2018-08-24 | $5.32 | $5.36 | $5.21 | $5.23 | $5.01 | 5,826,650 |
| 2018-08-23 | $5.31 | $5.38 | $5.30 | $5.32 | $5.10 | 4,909,240 |
| 2018-08-22 | $5.58 | $5.58 | $5.30 | $5.30 | $5.08 | 10,923,620 |
| 2018-08-21 | $5.58 | $5.75 | $5.56 | $5.68 | $5.44 | 4,149,300 |
| 2018-08-20 | $5.48 | $5.62 | $5.46 | $5.58 | $5.34 | 3,915,850 |
| 2018-08-17 | $5.60 | $5.62 | $5.48 | $5.48 | $5.25 | 3,040,000 |
| 2018-08-16 | $5.57 | $5.61 | $5.46 | $5.56 | $5.32 | 3,480,070 |
| 2018-08-15 | $5.75 | $5.83 | $5.58 | $5.60 | $5.36 | 5,177,040 |
| 2018-08-14 | $5.70 | $5.89 | $5.64 | $5.76 | $5.52 | 6,662,200 |
| 2018-08-13 | $5.68 | $5.73 | $5.60 | $5.70 | $5.46 | 4,858,130 |
| 2018-08-10 | $5.78 | $5.80 | $5.69 | $5.76 | $5.52 | 3,338,240 |
| 2018-08-09 | $5.63 | $5.81 | $5.60 | $5.75 | $5.51 | 6,890,860 |
| 2018-08-08 | $5.69 | $5.73 | $5.61 | $5.64 | $5.40 | 3,091,040 |
| 2018-08-07 | $5.58 | $5.75 | $5.58 | $5.73 | $5.49 | 3,777,590 |
| 2018-08-06 | $5.66 | $5.69 | $5.55 | $5.59 | $5.35 | 4,416,010 |
| 2018-08-03 | $5.70 | $5.79 | $5.66 | $5.66 | $5.42 | 3,315,180 |
| 2018-08-02 | $5.88 | $5.88 | $5.60 | $5.68 | $5.44 | 7,282,420 |
| 2018-08-01 | $6.01 | $6.06 | $5.85 | $5.86 | $5.61 | 6,727,420 |
| 2018-07-31 | $6.00 | $6.04 | $5.97 | $6.01 | $5.76 | 3,542,530 |
| 2018-07-30 | $6.04 | $6.09 | $5.93 | $6.01 | $5.76 | 6,086,390 |
| 2018-07-27 | $6.11 | $6.11 | $6.00 | $6.01 | $5.76 | 5,893,040 |
| 2018-07-26 | $6.14 | $6.16 | $6.07 | $6.11 | $5.85 | 6,281,160 |
| 2018-07-25 | $6.24 | $6.27 | $6.10 | $6.17 | $5.91 | 7,365,340 |
| 2018-07-24 | $6.03 | $6.28 | $6.00 | $6.20 | $5.94 | 13,833,980 |
| 2018-07-23 | $5.98 | $6.04 | $5.96 | $6.03 | $5.78 | 5,052,010 |
| 2018-07-20 | $6.11 | $6.11 | $5.92 | $6.03 | $5.78 | 9,188,590 |
| 2018-07-19 | $6.07 | $6.18 | $5.93 | $6.13 | $5.87 | 8,490,380 |
| 2018-07-18 | $6.03 | $6.15 | $5.99 | $6.08 | $5.82 | 8,188,270 |
| 2018-07-17 | $5.98 | $6.03 | $5.92 | $6.01 | $5.76 | 3,654,280 |
| 2018-07-16 | $5.97 | $6.03 | $5.97 | $6.00 | $5.75 | 4,068,910 |
| 2018-07-13 | $6.04 | $6.04 | $5.97 | $6.01 | $5.76 | 5,826,260 |
| 2018-07-12 | $5.83 | $6.03 | $5.80 | $5.98 | $5.73 | 9,800,460 |
| 2018-07-11 | $5.90 | $5.91 | $5.71 | $5.78 | $5.54 | 5,795,110 |
| 2018-07-10 | $5.94 | $5.99 | $5.87 | $5.97 | $5.72 | 3,990,080 |
| 2018-07-09 | $5.74 | $5.93 | $5.74 | $5.92 | $5.67 | 4,965,470 |
| 2018-07-06 | $5.71 | $5.84 | $5.55 | $5.74 | $5.50 | 5,586,120 |
| 2018-07-05 | $5.90 | $5.97 | $5.71 | $5.73 | $5.49 | 4,685,610 |
| 2018-07-04 | $6.01 | $6.06 | $5.91 | $5.92 | $5.67 | 5,933,950 |
| 2018-07-03 | $5.92 | $6.00 | $5.88 | $5.99 | $5.74 | 5,941,380 |
| 2018-07-02 | $6.10 | $6.14 | $5.90 | $5.97 | $5.72 | 7,303,250 |
| 2018-06-29 | $5.93 | $6.11 | $5.89 | $6.10 | $5.84 | 7,629,290 |
| 2018-06-28 | $5.95 | $6.05 | $5.91 | $5.93 | $5.68 | 4,781,450 |
| 2018-06-27 | $5.95 | $6.05 | $5.90 | $6.01 | $5.76 | 6,368,300 |
| 2018-06-26 | $5.81 | $5.99 | $5.76 | $5.96 | $5.71 | 5,241,650 |
| 2018-06-25 | $5.89 | $6.00 | $5.86 | $5.88 | $5.63 | 5,795,620 |
| 2018-06-22 | $5.71 | $5.91 | $5.67 | $5.86 | $5.61 | 5,381,420 |
| 2018-06-21 | $5.96 | $6.05 | $5.73 | $5.76 | $5.52 | 7,024,810 |
| 2018-06-20 | $6.01 | $6.05 | $5.75 | $5.92 | $5.67 | 8,460,800 |
| 2018-06-19 | $6.57 | $6.59 | $6.01 | $6.01 | $5.76 | 11,400,910 |
| 2018-06-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.40 | 0 |
| 2018-06-15 | $7.00 | $7.02 | $6.56 | $6.68 | $6.40 | 9,034,170 |
| 2018-06-14 | $6.92 | $7.12 | $6.91 | $7.02 | $6.72 | 4,836,070 |
| 2018-06-13 | $7.13 | $7.16 | $6.92 | $6.94 | $6.65 | 6,464,400 |
| 2018-06-12 | $7.20 | $7.22 | $7.00 | $7.12 | $6.82 | 4,936,750 |
| 2018-06-11 | $7.20 | $7.27 | $7.10 | $7.17 | $6.87 | 4,849,790 |
| 2018-06-08 | $7.44 | $7.44 | $7.10 | $7.19 | $6.89 | 5,656,500 |
| 2018-06-07 | $7.62 | $7.63 | $7.39 | $7.40 | $7.09 | 4,192,260 |
| 2018-06-06 | $7.47 | $7.58 | $7.47 | $7.55 | $7.23 | 4,690,850 |
| 2018-06-05 | $7.40 | $7.52 | $7.40 | $7.51 | $7.19 | 3,763,590 |
| 2018-06-04 | $7.50 | $7.50 | $7.30 | $7.43 | $7.12 | 4,529,900 |
| 2018-06-01 | $7.67 | $7.74 | $7.15 | $7.37 | $7.06 | 10,416,590 |
| 2018-05-31 | $7.80 | $7.85 | $7.69 | $7.74 | $7.41 | 6,171,340 |
| 2018-05-30 | $7.74 | $8.05 | $7.68 | $7.77 | $7.44 | 8,436,050 |
| 2018-05-29 | $8.07 | $8.10 | $7.88 | $7.89 | $7.56 | 5,038,070 |
| 2018-05-28 | $7.96 | $8.15 | $7.96 | $8.04 | $7.70 | 6,965,570 |
| 2018-05-25 | $7.84 | $8.19 | $7.84 | $8.06 | $7.72 | 14,793,210 |
| 2018-05-24 | $8.04 | $8.08 | $7.81 | $7.84 | $7.51 | 9,706,010 |
| 2018-05-23 | $8.23 | $8.30 | $8.13 | $8.14 | $7.80 | 4,231,780 |
| 2018-05-22 | $15.25 | $15.27 | $15.02 | $15.12 | $7.88 | 4,409,490 |
| 2018-05-21 | $14.97 | $15.20 | $14.90 | $15.17 | $7.91 | 5,856,850 |
| 2018-05-18 | $14.87 | $14.90 | $14.70 | $14.87 | $7.75 | 3,523,320 |
| 2018-05-17 | $15.02 | $15.14 | $14.77 | $14.83 | $7.73 | 5,191,440 |
| 2018-05-16 | $14.79 | $14.94 | $14.72 | $14.87 | $7.75 | 3,211,290 |
| 2018-05-15 | $14.88 | $14.88 | $14.71 | $14.83 | $7.73 | 2,406,930 |
| 2018-05-14 | $14.69 | $14.94 | $14.69 | $14.71 | $7.67 | 3,165,110 |
| 2018-05-11 | $14.81 | $15.02 | $14.69 | $14.72 | $7.68 | 3,785,880 |
| 2018-05-10 | $14.72 | $14.84 | $14.67 | $14.78 | $7.71 | 2,851,420 |
| 2018-05-09 | $14.90 | $14.90 | $14.66 | $14.66 | $7.64 | 3,164,070 |
| 2018-05-08 | $14.55 | $14.89 | $14.48 | $14.79 | $7.71 | 4,466,980 |
| 2018-05-07 | $14.21 | $14.63 | $14.20 | $14.55 | $7.59 | 5,028,250 |
| 2018-05-04 | $14.16 | $14.29 | $14.08 | $14.18 | $7.39 | 2,501,720 |
| 2018-05-03 | $14.08 | $14.23 | $13.82 | $14.20 | $7.40 | 3,767,820 |
| 2018-05-02 | $14.23 | $14.32 | $13.99 | $14.02 | $7.31 | 2,986,090 |
| 2018-05-01 | $14.21 | $14.21 | $14.21 | $14.21 | $7.41 | 0 |
| 2018-04-30 | $14.21 | $14.21 | $14.21 | $14.21 | $7.41 | 0 |
| 2018-04-27 | $14.25 | $14.38 | $14.15 | $14.21 | $7.41 | 2,265,990 |
| 2018-04-26 | $14.43 | $14.59 | $14.21 | $14.23 | $7.42 | 2,753,710 |
| 2018-04-25 | $14.50 | $14.64 | $14.41 | $14.57 | $7.60 | 2,649,100 |
| 2018-04-24 | $14.38 | $14.54 | $14.16 | $14.53 | $7.58 | 3,170,460 |
| 2018-04-23 | $14.10 | $14.41 | $14.03 | $14.28 | $7.45 | 2,619,620 |
| 2018-04-20 | $14.77 | $14.77 | $14.11 | $14.13 | $7.37 | 6,143,080 |
| 2018-04-19 | $14.57 | $14.85 | $14.57 | $14.80 | $7.72 | 4,380,590 |
| 2018-04-18 | $14.95 | $15.02 | $14.36 | $14.71 | $7.67 | 7,578,000 |
| 2018-04-17 | $15.50 | $15.59 | $14.79 | $14.88 | $7.76 | 15,694,150 |
| 2018-04-16 | $16.70 | $16.76 | $16.17 | $16.32 | $8.51 | 5,146,640 |
| 2018-04-13 | $16.55 | $16.74 | $16.55 | $16.70 | $8.71 | 3,657,810 |
| 2018-04-12 | $16.57 | $16.75 | $16.47 | $16.55 | $8.63 | 3,026,730 |
| 2018-04-11 | $16.61 | $16.78 | $16.56 | $16.64 | $8.68 | 5,116,110 |
| 2018-04-10 | $16.45 | $16.56 | $16.30 | $16.53 | $8.62 | 3,891,270 |
| 2018-04-09 | $16.15 | $16.58 | $16.06 | $16.48 | $8.59 | 4,111,040 |
| 2018-04-06 | $16.24 | $16.24 | $16.24 | $16.24 | $8.47 | 0 |
| 2018-04-05 | $16.24 | $16.24 | $16.24 | $16.24 | $8.47 | 0 |
| 2018-04-04 | $16.53 | $16.67 | $16.22 | $16.24 | $8.47 | 3,066,020 |
| 2018-04-03 | $16.64 | $16.65 | $16.40 | $16.49 | $8.60 | 5,139,020 |
| 2018-04-02 | $16.69 | $17.43 | $16.56 | $16.82 | $8.77 | 7,131,360 |
| 2018-03-30 | $16.51 | $16.74 | $16.41 | $16.68 | $8.70 | 4,317,430 |
| 2018-03-29 | $16.36 | $16.47 | $16.24 | $16.45 | $8.58 | 3,274,920 |
| 2018-03-28 | $16.30 | $16.49 | $16.16 | $16.24 | $8.47 | 3,597,060 |
| 2018-03-27 | $16.06 | $16.39 | $16.06 | $16.34 | $8.52 | 5,235,590 |
| 2018-03-26 | $15.50 | $16.00 | $15.47 | $15.96 | $8.32 | 4,965,870 |
| 2018-03-23 | $16.00 | $16.34 | $15.36 | $15.56 | $8.11 | 10,153,130 |
| 2018-03-22 | $16.71 | $16.88 | $16.69 | $16.74 | $8.73 | 3,536,490 |
| 2018-03-21 | $16.88 | $17.12 | $16.67 | $16.69 | $8.70 | 4,594,750 |
| 2018-03-20 | $16.82 | $16.90 | $16.72 | $16.88 | $8.80 | 4,395,160 |
| 2018-03-19 | $17.00 | $17.14 | $16.88 | $17.00 | $8.86 | 3,083,820 |
| 2018-03-16 | $17.18 | $17.25 | $17.00 | $17.02 | $8.88 | 3,773,820 |
| 2018-03-15 | $17.20 | $17.27 | $17.02 | $17.18 | $8.96 | 7,453,990 |
| 2018-03-14 | $17.41 | $17.86 | $17.33 | $17.36 | $9.05 | 14,821,290 |
| 2018-03-13 | $17.45 | $17.45 | $17.17 | $17.20 | $8.97 | 6,092,870 |
| 2018-03-12 | $17.29 | $17.57 | $17.22 | $17.46 | $9.10 | 8,942,500 |
| 2018-03-09 | $17.08 | $17.25 | $17.03 | $17.19 | $8.96 | 5,614,680 |
| 2018-03-08 | $17.11 | $17.28 | $16.95 | $17.08 | $8.91 | 5,378,060 |
| 2018-03-07 | $17.11 | $17.36 | $17.03 | $17.06 | $8.90 | 5,619,680 |
| 2018-03-06 | $17.10 | $17.34 | $17.00 | $17.19 | $8.96 | 7,125,700 |
| 2018-03-05 | $17.10 | $17.12 | $16.88 | $17.01 | $8.87 | 7,970,280 |
| 2018-03-02 | $16.99 | $18.06 | $16.88 | $17.26 | $9.00 | 18,453,230 |
| 2018-03-01 | $16.63 | $16.99 | $16.63 | $16.87 | $8.80 | 5,863,910 |
| 2018-02-28 | $16.38 | $17.07 | $16.26 | $16.86 | $8.79 | 9,664,450 |
| 2018-02-27 | $16.47 | $16.55 | $16.33 | $16.41 | $8.56 | 3,839,810 |
| 2018-02-26 | $16.28 | $16.59 | $16.20 | $16.49 | $8.60 | 5,766,370 |
| 2018-02-23 | $16.35 | $16.37 | $16.00 | $16.15 | $8.42 | 3,368,780 |
| 2018-02-22 | $16.15 | $16.56 | $16.05 | $16.31 | $8.50 | 4,127,070 |
| 2018-02-21 | $15.98 | $15.98 | $15.98 | $15.98 | $8.33 | 0 |
| 2018-02-20 | $15.98 | $15.98 | $15.98 | $15.98 | $8.33 | 0 |
| 2018-02-19 | $15.98 | $15.98 | $15.98 | $15.98 | $8.33 | 0 |
| 2018-02-16 | $15.98 | $15.98 | $15.98 | $15.98 | $8.33 | 0 |
| 2018-02-15 | $15.98 | $15.98 | $15.98 | $15.98 | $8.33 | 0 |
| 2018-02-14 | $16.00 | $16.11 | $15.96 | $15.98 | $8.33 | 2,193,720 |
| 2018-02-13 | $16.15 | $16.21 | $15.99 | $16.00 | $8.34 | 4,042,480 |
| 2018-02-12 | $15.69 | $16.29 | $15.67 | $16.16 | $8.43 | 4,851,080 |
| 2018-02-09 | $15.54 | $15.77 | $15.30 | $15.50 | $8.08 | 5,095,900 |
| 2018-02-08 | $15.58 | $16.11 | $15.50 | $15.92 | $8.30 | 3,958,880 |
| 2018-02-07 | $16.03 | $16.10 | $15.30 | $15.61 | $8.14 | 4,583,560 |
| 2018-02-06 | $16.38 | $16.63 | $15.50 | $15.56 | $8.11 | 6,703,540 |
| 2018-02-05 | $16.78 | $16.78 | $16.48 | $16.66 | $8.69 | 3,792,420 |
| 2018-02-02 | $16.85 | $16.96 | $16.42 | $16.84 | $8.78 | 4,668,040 |
| 2018-02-01 | $17.02 | $17.34 | $16.82 | $16.86 | $8.79 | 6,550,240 |
| 2018-01-31 | $17.30 | $17.35 | $16.95 | $17.09 | $8.91 | 6,169,440 |
| 2018-01-30 | $17.15 | $17.49 | $17.15 | $17.32 | $9.03 | 5,313,690 |
| 2018-01-29 | $17.41 | $17.41 | $17.08 | $17.15 | $8.94 | 5,721,800 |
| 2018-01-26 | $17.72 | $17.76 | $17.40 | $17.41 | $9.08 | 7,855,070 |
| 2018-01-25 | $17.67 | $17.91 | $17.66 | $17.73 | $9.25 | 8,804,180 |
| 2018-01-24 | $17.81 | $17.89 | $17.54 | $17.73 | $9.25 | 11,028,550 |
| 2018-01-23 | $17.82 | $18.18 | $17.75 | $17.97 | $9.37 | 12,802,090 |
| 2018-01-22 | $19.00 | $19.00 | $17.95 | $18.07 | $9.42 | 30,359,350 |
| 2018-01-19 | $18.70 | $18.70 | $18.20 | $18.70 | $9.75 | 12,393,570 |
| 2018-01-18 | $17.00 | $17.00 | $17.00 | $17.00 | $8.86 | 0 |
| 2018-01-17 | $16.96 | $17.05 | $16.75 | $17.00 | $8.86 | 4,145,920 |
| 2018-01-16 | $16.89 | $17.17 | $16.82 | $16.95 | $8.84 | 3,625,730 |
| 2018-01-15 | $17.49 | $17.55 | $16.83 | $16.90 | $8.81 | 5,344,930 |
| 2018-01-12 | $17.75 | $17.82 | $17.40 | $17.45 | $9.10 | 5,173,250 |
| 2018-01-11 | $17.90 | $17.97 | $17.61 | $17.82 | $9.29 | 6,071,190 |
| 2018-01-10 | $17.99 | $18.05 | $17.77 | $17.98 | $9.38 | 8,259,480 |
| 2018-01-09 | $17.86 | $18.13 | $17.70 | $17.90 | $9.33 | 7,540,940 |
| 2018-01-08 | $17.65 | $17.95 | $17.63 | $17.86 | $9.31 | 7,620,410 |
| 2018-01-05 | $17.75 | $17.84 | $17.58 | $17.67 | $9.21 | 6,089,750 |
| 2018-01-04 | $17.71 | $17.94 | $17.63 | $17.79 | $9.28 | 5,794,330 |
| 2018-01-03 | $17.96 | $18.15 | $17.70 | $17.74 | $9.25 | 11,011,400 |
| 2018-01-02 | $17.55 | $17.88 | $17.29 | $17.86 | $9.31 | 11,568,730 |
| 2018-01-01 | $17.52 | $17.52 | $17.52 | $17.52 | $9.14 | 0 |
| 2017-12-29 | $16.94 | $17.57 | $16.78 | $17.52 | $9.14 | 12,282,990 |
| 2017-12-28 | $16.46 | $16.93 | $16.40 | $16.88 | $8.80 | 7,023,780 |
| 2017-12-27 | $16.38 | $16.74 | $16.33 | $16.45 | $8.58 | 4,385,730 |
| 2017-12-26 | $16.31 | $16.43 | $16.26 | $16.38 | $8.54 | 3,275,410 |
| 2017-12-25 | $16.80 | $16.93 | $16.25 | $16.26 | $8.48 | 7,279,890 |
| 2017-12-22 | $16.83 | $17.30 | $16.78 | $16.97 | $8.85 | 4,333,850 |
| 2017-12-21 | $16.93 | $16.97 | $16.70 | $16.88 | $8.80 | 2,890,620 |
| 2017-12-20 | $17.16 | $17.18 | $16.80 | $16.82 | $8.77 | 3,312,120 |
| 2017-12-19 | $17.15 | $17.17 | $17.06 | $17.14 | $8.94 | 2,896,570 |
| 2017-12-18 | $16.84 | $17.20 | $16.84 | $17.10 | $8.92 | 2,899,050 |
| 2017-12-15 | $17.27 | $17.27 | $16.82 | $16.89 | $8.81 | 5,259,890 |
| 2017-12-14 | $17.40 | $17.52 | $17.17 | $17.28 | $9.01 | 4,046,990 |
| 2017-12-13 | $17.28 | $17.45 | $17.14 | $17.43 | $9.09 | 3,942,290 |
| 2017-12-12 | $17.32 | $17.59 | $17.26 | $17.27 | $9.01 | 5,759,100 |
| 2017-12-11 | $17.22 | $17.36 | $17.11 | $17.34 | $9.04 | 3,483,640 |
| 2017-12-08 | $17.14 | $17.36 | $17.02 | $17.22 | $8.98 | 3,095,340 |
| 2017-12-07 | $16.99 | $17.40 | $16.96 | $17.13 | $8.93 | 4,297,750 |
| 2017-12-06 | $16.75 | $17.07 | $16.72 | $17.05 | $8.89 | 3,564,910 |
| 2017-12-05 | $17.35 | $17.38 | $16.73 | $16.79 | $8.76 | 6,868,530 |
| 2017-12-04 | $17.52 | $17.74 | $17.42 | $17.46 | $9.10 | 4,932,750 |
| 2017-12-01 | $17.42 | $17.68 | $17.42 | $17.58 | $9.17 | 4,978,390 |
| 2017-11-30 | $17.62 | $17.73 | $17.40 | $17.56 | $9.16 | 6,134,280 |
| 2017-11-29 | $17.24 | $17.85 | $17.18 | $17.77 | $9.27 | 9,931,260 |
| 2017-11-28 | $16.94 | $17.34 | $16.91 | $17.24 | $8.99 | 4,534,620 |
| 2017-11-27 | $17.38 | $17.59 | $16.93 | $16.96 | $8.84 | 5,956,400 |
| 2017-11-24 | $17.06 | $17.61 | $16.93 | $17.49 | $9.12 | 5,902,510 |
| 2017-11-23 | $17.38 | $17.58 | $17.04 | $17.06 | $8.90 | 5,455,660 |
| 2017-11-22 | $17.30 | $17.45 | $17.13 | $17.41 | $9.08 | 5,441,110 |
| 2017-11-21 | $17.15 | $17.38 | $17.07 | $17.30 | $9.02 | 5,054,700 |
| 2017-11-20 | $16.80 | $17.13 | $16.64 | $17.11 | $8.92 | 4,250,810 |
| 2017-11-17 | $17.44 | $17.60 | $16.83 | $16.89 | $8.81 | 8,493,780 |
| 2017-11-16 | $17.30 | $17.74 | $17.23 | $17.56 | $9.16 | 5,131,420 |
| 2017-11-15 | $17.60 | $17.84 | $17.28 | $17.36 | $9.05 | 7,319,390 |
| 2017-11-14 | $18.13 | $18.17 | $17.55 | $17.64 | $9.20 | 8,906,500 |
| 2017-11-13 | $18.20 | $18.30 | $17.99 | $18.20 | $9.49 | 8,321,940 |
| 2017-11-10 | $18.13 | $18.36 | $18.06 | $18.18 | $9.48 | 5,933,870 |
| 2017-11-09 | $18.13 | $18.19 | $17.98 | $18.12 | $9.45 | 4,142,480 |
| 2017-11-08 | $17.80 | $18.29 | $17.79 | $17.99 | $9.38 | 7,276,170 |
| 2017-11-07 | $17.68 | $17.93 | $17.43 | $17.89 | $9.33 | 5,787,470 |
| 2017-11-06 | $17.38 | $17.73 | $17.33 | $17.70 | $9.23 | 4,199,000 |
| 2017-11-03 | $17.86 | $17.95 | $17.21 | $17.37 | $9.06 | 7,944,320 |
| 2017-11-02 | $18.35 | $18.35 | $17.73 | $17.85 | $9.31 | 6,598,140 |
| 2017-11-01 | $18.30 | $18.42 | $18.15 | $18.35 | $9.57 | 6,262,560 |
| 2017-10-31 | $18.01 | $18.29 | $17.97 | $18.27 | $9.53 | 6,164,600 |
| 2017-10-30 | $18.85 | $18.89 | $17.95 | $17.98 | $9.38 | 9,863,960 |
| 2017-10-27 | $19.10 | $19.19 | $18.60 | $18.64 | $9.72 | 9,942,410 |
| 2017-10-26 | $19.10 | $19.28 | $18.92 | $19.17 | $10.00 | 6,831,930 |
| 2017-10-25 | $19.00 | $19.16 | $18.82 | $19.13 | $9.98 | 8,982,900 |
| 2017-10-24 | $19.49 | $19.62 | $19.04 | $19.26 | $10.04 | 5,452,900 |
| 2017-10-23 | $19.56 | $19.78 | $19.43 | $19.49 | $10.16 | 4,936,500 |
| 2017-10-20 | $19.19 | $19.58 | $19.10 | $19.57 | $10.20 | 4,766,410 |
| 2017-10-19 | $19.48 | $19.59 | $19.01 | $19.17 | $10.00 | 6,949,400 |
| 2017-10-18 | $19.48 | $19.84 | $19.44 | $19.50 | $10.17 | 5,245,810 |
| 2017-10-17 | $19.65 | $19.76 | $19.45 | $19.49 | $10.16 | 5,972,420 |
| 2017-10-16 | $20.01 | $20.11 | $19.62 | $19.69 | $10.27 | 7,348,230 |
| 2017-10-13 | $19.97 | $20.13 | $19.88 | $20.10 | $10.48 | 6,375,840 |
| 2017-10-12 | $20.20 | $20.20 | $19.72 | $19.92 | $10.39 | 12,497,510 |
| 2017-10-11 | $20.84 | $20.90 | $20.19 | $20.26 | $10.56 | 14,680,450 |
| 2017-10-10 | $21.22 | $21.22 | $20.68 | $20.90 | $10.90 | 10,680,750 |
| 2017-10-09 | $21.29 | $21.40 | $20.99 | $21.24 | $11.08 | 11,549,310 |
| 2017-10-06 | $20.94 | $20.94 | $20.94 | $20.94 | $10.92 | 0 |
| 2017-10-05 | $20.94 | $20.94 | $20.94 | $20.94 | $10.92 | 0 |
| 2017-10-04 | $20.94 | $20.94 | $20.94 | $20.94 | $10.92 | 0 |
| 2017-10-03 | $20.94 | $20.94 | $20.94 | $20.94 | $10.92 | 0 |
| 2017-10-02 | $20.94 | $20.94 | $20.94 | $20.94 | $10.92 | 0 |
| 2017-09-29 | $20.86 | $21.10 | $20.55 | $20.94 | $10.92 | 11,076,140 |
| 2017-09-28 | $21.03 | $21.16 | $20.72 | $20.79 | $10.84 | 10,115,590 |
| 2017-09-27 | $20.86 | $21.35 | $20.65 | $21.04 | $10.97 | 14,296,630 |
| 2017-09-26 | $20.72 | $20.95 | $20.58 | $20.77 | $10.83 | 10,205,940 |
| 2017-09-25 | $21.60 | $21.60 | $20.68 | $20.70 | $10.79 | 25,207,110 |
| 2017-09-22 | $21.50 | $22.16 | $21.40 | $21.71 | $11.32 | 22,474,750 |
| 2017-09-21 | $22.47 | $22.60 | $21.46 | $21.47 | $11.20 | 29,728,540 |
| 2017-09-20 | $22.50 | $22.90 | $21.75 | $22.62 | $11.80 | 37,724,000 |
| 2017-09-19 | $23.41 | $23.68 | $22.20 | $22.37 | $11.66 | 43,330,070 |
| 2017-09-18 | $21.88 | $22.80 | $21.58 | $22.69 | $11.83 | 40,523,690 |
| 2017-09-15 | $21.98 | $22.38 | $21.20 | $21.95 | $11.45 | 36,988,520 |
| 2017-09-14 | $21.70 | $22.80 | $21.60 | $21.62 | $11.27 | 48,695,690 |
| 2017-09-13 | $21.70 | $22.18 | $21.28 | $21.82 | $11.38 | 47,549,150 |
| 2017-09-12 | $21.08 | $23.20 | $20.93 | $22.10 | $11.52 | 89,198,440 |
| 2017-09-11 | $21.20 | $21.58 | $20.78 | $21.09 | $11.00 | 38,743,010 |
| 2017-09-08 | $20.06 | $20.65 | $20.06 | $20.56 | $10.72 | 27,233,200 |
| 2017-09-07 | $20.48 | $20.60 | $20.16 | $20.19 | $10.53 | 23,465,820 |
| 2017-09-06 | $19.20 | $20.93 | $19.12 | $20.41 | $10.64 | 39,383,410 |
| 2017-09-05 | $19.40 | $19.50 | $19.05 | $19.11 | $9.97 | 7,395,310 |
| 2017-09-04 | $19.44 | $19.54 | $19.22 | $19.46 | $10.15 | 10,460,850 |
| 2017-09-01 | $19.19 | $19.67 | $19.08 | $19.44 | $10.14 | 14,941,760 |
| 2017-08-31 | $19.17 | $19.24 | $18.99 | $19.19 | $10.01 | 5,730,030 |
| 2017-08-30 | $18.78 | $19.26 | $18.78 | $19.18 | $10.00 | 9,357,350 |
| 2017-08-29 | $18.91 | $19.14 | $18.80 | $18.82 | $9.81 | 5,303,000 |
| 2017-08-28 | $18.89 | $19.06 | $18.82 | $18.98 | $9.90 | 6,349,820 |
| 2017-08-25 | $18.64 | $18.98 | $18.60 | $18.89 | $9.85 | 6,173,500 |
| 2017-08-24 | $18.59 | $18.72 | $18.51 | $18.65 | $9.73 | 3,895,300 |
| 2017-08-23 | $18.90 | $18.94 | $18.53 | $18.57 | $9.68 | 7,695,780 |
| 2017-08-22 | $18.95 | $19.20 | $18.70 | $19.06 | $9.94 | 9,383,100 |
| 2017-08-21 | $18.94 | $19.15 | $18.81 | $19.06 | $9.94 | 9,489,730 |
| 2017-08-18 | $19.50 | $19.51 | $18.73 | $18.81 | $9.81 | 17,860,200 |
| 2017-08-17 | $19.90 | $20.15 | $19.54 | $19.72 | $10.28 | 8,856,500 |
| 2017-08-16 | $19.57 | $19.84 | $19.33 | $19.70 | $10.27 | 11,023,280 |
| 2017-08-15 | $19.95 | $20.05 | $19.42 | $19.65 | $10.25 | 12,175,310 |
| 2017-08-14 | $19.55 | $20.08 | $19.17 | $19.99 | $10.42 | 14,389,270 |
| 2017-08-11 | $20.41 | $20.69 | $19.40 | $19.44 | $10.14 | 23,590,350 |
| 2017-08-10 | $20.73 | $20.88 | $20.30 | $20.70 | $10.79 | 23,378,550 |
| 2017-08-09 | $20.15 | $21.22 | $19.97 | $21.01 | $10.96 | 30,064,850 |
| 2017-08-08 | $20.48 | $21.20 | $20.14 | $20.29 | $10.58 | 36,036,830 |
| 2017-08-07 | $19.24 | $20.25 | $19.24 | $20.21 | $10.54 | 24,873,660 |
| 2017-08-04 | $19.79 | $20.10 | $19.21 | $19.23 | $10.03 | 14,366,180 |
| 2017-08-03 | $19.46 | $19.87 | $19.31 | $19.76 | $10.30 | 9,965,240 |
| 2017-08-02 | $19.83 | $20.43 | $19.50 | $19.52 | $10.18 | 19,765,240 |
| 2017-08-01 | $20.21 | $20.21 | $19.78 | $19.87 | $10.36 | 16,122,580 |
| 2017-07-31 | $19.48 | $20.47 | $19.37 | $20.34 | $10.61 | 36,095,770 |
| 2017-07-28 | $18.60 | $19.77 | $18.60 | $19.48 | $10.16 | 28,464,140 |
| 2017-07-27 | $19.10 | $19.27 | $18.64 | $18.79 | $9.80 | 12,954,930 |
| 2017-07-26 | $18.94 | $19.25 | $18.62 | $19.23 | $10.03 | 16,884,090 |
| 2017-07-25 | $18.57 | $19.16 | $18.55 | $18.86 | $9.83 | 14,368,930 |
| 2017-07-24 | $18.53 | $18.88 | $18.39 | $18.65 | $9.73 | 9,786,040 |
| 2017-07-21 | $18.35 | $18.65 | $18.30 | $18.56 | $9.68 | 6,707,130 |
| 2017-07-20 | $18.47 | $18.74 | $18.30 | $18.42 | $9.61 | 8,927,960 |
| 2017-07-19 | $18.02 | $18.65 | $17.91 | $18.55 | $9.67 | 10,894,180 |
| 2017-07-18 | $17.61 | $18.25 | $17.61 | $18.02 | $9.40 | 6,430,280 |
| 2017-07-17 | $18.89 | $18.89 | $17.61 | $17.62 | $9.19 | 10,829,820 |
| 2017-07-14 | $18.61 | $18.96 | $18.45 | $18.84 | $9.82 | 8,638,160 |
| 2017-07-13 | $18.63 | $19.29 | $18.50 | $18.76 | $9.78 | 16,443,340 |
| 2017-07-12 | $18.49 | $18.72 | $18.24 | $18.67 | $9.74 | 8,104,380 |
| 2017-07-11 | $19.08 | $19.08 | $18.45 | $18.46 | $9.63 | 12,016,470 |
| 2017-07-10 | $19.23 | $19.84 | $18.98 | $19.03 | $9.92 | 21,915,020 |
| 2017-07-07 | $18.45 | $19.38 | $18.41 | $19.29 | $10.06 | 21,353,920 |
| 2017-07-06 | $18.19 | $18.65 | $18.04 | $18.57 | $9.68 | 13,025,470 |
| 2017-07-05 | $18.03 | $18.22 | $17.87 | $18.19 | $9.49 | 5,504,870 |
| 2017-07-04 | $18.06 | $18.12 | $17.91 | $18.05 | $9.41 | 4,040,850 |
| 2017-07-03 | $17.59 | $18.06 | $17.56 | $18.05 | $9.41 | 6,407,740 |
| 2017-06-30 | $17.65 | $17.71 | $17.51 | $17.64 | $9.20 | 1,986,380 |
| 2017-06-29 | $17.78 | $17.87 | $17.60 | $17.67 | $9.21 | 2,970,860 |
| 2017-06-28 | $17.61 | $17.83 | $17.51 | $17.80 | $9.28 | 4,099,230 |
| 2017-06-27 | $17.73 | $17.76 | $17.61 | $17.63 | $9.19 | 3,327,340 |
| 2017-06-26 | $17.77 | $17.88 | $17.65 | $17.73 | $9.25 | 3,992,090 |
| 2017-06-23 | $17.65 | $17.85 | $17.46 | $17.77 | $9.27 | 3,834,930 |
| 2017-06-22 | $17.91 | $17.93 | $17.46 | $17.59 | $9.17 | 4,541,160 |
| 2017-06-21 | $17.98 | $18.10 | $17.74 | $17.90 | $9.33 | 6,581,110 |
| 2017-06-20 | $17.76 | $18.35 | $17.71 | $18.04 | $9.41 | 14,732,300 |
| 2017-06-19 | $17.46 | $17.83 | $17.39 | $17.70 | $9.23 | 4,641,030 |
| 2017-06-16 | $17.34 | $17.53 | $17.31 | $17.46 | $9.10 | 3,596,190 |
| 2017-06-15 | $17.39 | $17.49 | $17.27 | $17.40 | $9.07 | 4,061,380 |
| 2017-06-14 | $17.34 | $17.58 | $17.22 | $17.40 | $9.07 | 6,159,640 |
| 2017-06-13 | $16.97 | $17.32 | $16.88 | $17.28 | $9.01 | 7,181,380 |
| 2017-06-12 | $17.02 | $17.02 | $16.77 | $16.97 | $8.85 | 4,183,330 |
| 2017-06-09 | $17.10 | $17.13 | $16.87 | $17.03 | $8.88 | 3,731,970 |
| 2017-06-08 | $17.20 | $17.25 | $17.04 | $17.06 | $8.90 | 2,976,290 |
| 2017-06-07 | $16.90 | $17.27 | $16.88 | $17.20 | $8.97 | 4,927,690 |
| 2017-06-06 | $17.00 | $17.17 | $16.99 | $17.11 | $8.82 | 3,355,380 |
| 2017-06-05 | $16.55 | $17.03 | $16.55 | $17.02 | $8.77 | 4,205,970 |
| 2017-06-02 | $16.95 | $16.98 | $16.32 | $16.59 | $8.55 | 7,294,560 |
| 2017-06-01 | $17.05 | $17.25 | $16.90 | $17.00 | $8.76 | 3,830,510 |
| 2017-05-31 | $17.38 | $17.47 | $17.07 | $17.08 | $8.80 | 3,461,720 |
| 2017-05-30 | $17.28 | $17.28 | $17.28 | $17.28 | $8.91 | 0 |
| 2017-05-29 | $17.28 | $17.28 | $17.28 | $17.28 | $8.91 | 0 |
| 2017-05-26 | $17.07 | $17.31 | $17.00 | $17.28 | $8.91 | 6,295,280 |
| 2017-05-25 | $17.00 | $17.08 | $16.72 | $17.06 | $8.79 | 4,264,460 |
| 2017-05-24 | $16.89 | $17.01 | $16.52 | $16.97 | $8.75 | 2,983,680 |
| 2017-05-23 | $16.88 | $17.18 | $16.81 | $16.90 | $8.71 | 5,195,400 |
| 2017-05-22 | $17.23 | $17.28 | $16.78 | $16.90 | $8.71 | 4,025,280 |
| 2017-05-19 | $16.96 | $17.27 | $16.88 | $17.25 | $8.89 | 6,927,940 |
| 2017-05-18 | $16.80 | $17.14 | $16.71 | $16.96 | $8.74 | 4,141,100 |
| 2017-05-17 | $16.80 | $16.99 | $16.76 | $16.93 | $8.73 | 4,635,750 |
| 2017-05-16 | $16.50 | $16.82 | $16.30 | $16.81 | $8.66 | 4,159,720 |
| 2017-05-15 | $16.58 | $16.78 | $16.47 | $16.51 | $8.51 | 3,683,090 |
| 2017-05-12 | $16.27 | $16.74 | $16.24 | $16.54 | $8.53 | 5,885,300 |
| 2017-05-11 | $16.28 | $16.32 | $15.89 | $16.28 | $8.39 | 5,843,670 |
| 2017-05-10 | $16.80 | $16.97 | $16.32 | $16.34 | $8.42 | 4,155,390 |
| 2017-05-09 | $16.64 | $17.08 | $16.52 | $16.91 | $8.72 | 4,409,860 |
| 2017-05-08 | $16.69 | $16.88 | $16.59 | $16.62 | $8.57 | 4,541,310 |
| 2017-05-05 | $16.69 | $17.25 | $16.61 | $16.77 | $8.64 | 5,822,120 |
| 2017-05-04 | $16.86 | $16.97 | $16.43 | $16.72 | $8.62 | 4,929,590 |
| 2017-05-03 | $16.88 | $17.01 | $16.78 | $16.86 | $8.69 | 2,998,700 |
| 2017-05-02 | $16.82 | $16.94 | $16.72 | $16.89 | $8.71 | 3,263,100 |
| 2017-05-01 | $16.84 | $16.84 | $16.84 | $16.84 | $8.68 | 0 |
| 2017-04-28 | $16.69 | $16.87 | $16.62 | $16.84 | $8.68 | 3,700,960 |
| 2017-04-27 | $16.95 | $16.99 | $16.15 | $16.74 | $8.63 | 6,671,310 |
| 2017-04-26 | $16.91 | $17.03 | $16.84 | $16.94 | $8.73 | 3,680,410 |
| 2017-04-25 | $16.99 | $17.18 | $16.82 | $16.86 | $8.69 | 3,746,030 |
| 2017-04-24 | $17.30 | $17.35 | $16.90 | $16.96 | $8.74 | 4,435,660 |
| 2017-04-21 | $17.11 | $17.37 | $17.11 | $17.25 | $8.89 | 4,364,680 |
| 2017-04-20 | $17.24 | $17.39 | $16.92 | $17.07 | $8.80 | 5,874,410 |
| 2017-04-19 | $17.96 | $17.96 | $16.70 | $17.27 | $8.90 | 13,307,240 |
| 2017-04-18 | $18.74 | $18.74 | $18.31 | $18.32 | $9.44 | 4,322,940 |
| 2017-04-17 | $18.70 | $18.86 | $18.60 | $18.66 | $9.62 | 3,978,260 |
| 2017-04-14 | $18.95 | $18.95 | $18.67 | $18.76 | $9.67 | 5,387,530 |
| 2017-04-13 | $18.92 | $19.06 | $18.82 | $18.96 | $9.77 | 4,348,180 |
| 2017-04-12 | $18.94 | $19.03 | $18.76 | $18.91 | $9.75 | 4,430,820 |
| 2017-04-11 | $18.86 | $19.02 | $18.62 | $18.98 | $9.78 | 7,597,480 |
| 2017-04-10 | $19.23 | $19.25 | $18.62 | $18.86 | $9.72 | 11,133,640 |
| 2017-04-07 | $19.30 | $19.33 | $19.11 | $19.23 | $9.91 | 6,781,470 |
| 2017-04-06 | $19.41 | $19.43 | $19.16 | $19.28 | $9.94 | 7,273,810 |
| 2017-04-05 | $19.08 | $19.54 | $19.08 | $19.37 | $9.98 | 10,219,750 |
| 2017-04-04 | $19.07 | $19.07 | $19.07 | $19.07 | $9.83 | 0 |
| 2017-04-03 | $19.07 | $19.07 | $19.07 | $19.07 | $9.83 | 0 |
| 2017-03-31 | $19.80 | $19.80 | $18.90 | $19.07 | $9.83 | 23,699,170 |
| 2017-03-30 | $20.90 | $21.00 | $20.27 | $20.31 | $10.47 | 10,810,920 |
| 2017-03-29 | $20.58 | $21.35 | $20.58 | $20.86 | $10.75 | 13,636,560 |
| 2017-03-28 | $20.78 | $20.78 | $20.50 | $20.63 | $10.63 | 6,634,410 |
| 2017-03-27 | $20.93 | $20.98 | $20.73 | $20.77 | $10.71 | 7,165,300 |
| 2017-03-24 | $20.79 | $20.95 | $20.73 | $20.90 | $10.77 | 9,134,020 |
| 2017-03-23 | $20.45 | $20.97 | $20.45 | $20.89 | $10.77 | 16,907,780 |
| 2017-03-22 | $20.58 | $20.62 | $20.32 | $20.44 | $10.54 | 7,846,310 |
| 2017-03-21 | $20.59 | $20.76 | $20.41 | $20.70 | $10.67 | 10,159,800 |
| 2017-03-20 | $20.25 | $20.66 | $20.19 | $20.60 | $10.62 | 11,297,030 |
| 2017-03-17 | $20.47 | $20.54 | $20.16 | $20.18 | $10.40 | 8,032,190 |
| 2017-03-16 | $20.54 | $20.65 | $20.35 | $20.47 | $10.55 | 8,428,430 |
| 2017-03-15 | $20.29 | $20.58 | $20.21 | $20.46 | $10.55 | 11,445,800 |
| 2017-03-14 | $20.15 | $20.34 | $20.06 | $20.28 | $10.45 | 8,556,760 |
| 2017-03-13 | $19.92 | $20.17 | $19.87 | $20.16 | $10.39 | 5,704,190 |
| 2017-03-10 | $20.03 | $20.20 | $19.95 | $19.95 | $10.28 | 5,731,600 |
| 2017-03-09 | $20.25 | $20.35 | $19.93 | $20.09 | $10.36 | 6,790,750 |
| 2017-03-08 | $20.42 | $20.72 | $20.23 | $20.35 | $10.49 | 8,503,540 |
| 2017-03-07 | $20.36 | $20.49 | $20.25 | $20.46 | $10.55 | 7,802,510 |
| 2017-03-06 | $19.99 | $20.60 | $19.92 | $20.44 | $10.54 | 15,061,260 |
| 2017-03-03 | $19.90 | $19.94 | $19.63 | $19.92 | $10.27 | 6,021,620 |
| 2017-03-02 | $19.85 | $20.13 | $19.83 | $19.94 | $10.28 | 11,007,210 |
| 2017-03-01 | $19.79 | $19.94 | $19.73 | $19.81 | $10.21 | 5,610,390 |
| 2017-02-28 | $19.75 | $19.90 | $19.67 | $19.76 | $10.19 | 5,024,210 |
| 2017-02-27 | $19.92 | $20.14 | $19.70 | $19.72 | $10.16 | 7,686,180 |
| 2017-02-24 | $19.96 | $19.96 | $19.77 | $19.87 | $10.24 | 6,610,020 |
| 2017-02-23 | $19.74 | $20.02 | $19.62 | $20.00 | $10.31 | 11,748,000 |
| 2017-02-22 | $19.77 | $19.84 | $19.67 | $19.73 | $10.17 | 5,992,630 |
| 2017-02-21 | $19.61 | $19.83 | $19.59 | $19.78 | $10.20 | 8,606,890 |
| 2017-02-20 | $19.30 | $19.60 | $19.28 | $19.59 | $10.10 | 5,344,750 |
| 2017-02-17 | $19.73 | $19.73 | $19.33 | $19.36 | $9.98 | 8,419,140 |
| 2017-02-16 | $19.21 | $19.87 | $19.21 | $19.77 | $10.19 | 13,864,960 |
| 2017-02-15 | $19.41 | $19.59 | $19.17 | $19.22 | $9.91 | 4,357,270 |
| 2017-02-14 | $19.63 | $19.64 | $19.38 | $19.44 | $10.02 | 5,533,600 |
| 2017-02-13 | $19.46 | $19.71 | $19.46 | $19.61 | $10.11 | 5,442,020 |
| 2017-02-10 | $19.63 | $19.74 | $19.46 | $19.50 | $10.05 | 5,833,770 |
| 2017-02-09 | $19.44 | $19.79 | $19.36 | $19.70 | $10.15 | 6,664,220 |
| 2017-02-08 | $19.39 | $19.46 | $19.25 | $19.45 | $10.03 | 3,512,110 |
| 2017-02-07 | $19.36 | $19.49 | $19.32 | $19.38 | $9.99 | 3,172,560 |
| 2017-02-06 | $19.36 | $19.48 | $19.18 | $19.41 | $10.01 | 3,132,580 |
| 2017-02-03 | $19.50 | $19.59 | $19.30 | $19.37 | $9.98 | 3,132,300 |
| 2017-02-02 | $19.50 | $19.50 | $19.50 | $19.50 | $10.05 | 0 |
| 2017-02-01 | $19.50 | $19.50 | $19.50 | $19.50 | $10.05 | 0 |
| 2017-01-31 | $19.50 | $19.50 | $19.50 | $19.50 | $10.05 | 0 |
| 2017-01-30 | $19.50 | $19.50 | $19.50 | $19.50 | $10.05 | 0 |
| 2017-01-27 | $19.50 | $19.50 | $19.50 | $19.50 | $10.05 | 0 |
| 2017-01-26 | $19.01 | $19.59 | $19.01 | $19.50 | $10.05 | 6,747,930 |
| 2017-01-25 | $18.82 | $19.05 | $18.80 | $19.00 | $9.79 | 2,556,390 |
| 2017-01-24 | $19.15 | $19.15 | $18.78 | $18.89 | $9.74 | 2,444,950 |
| 2017-01-23 | $18.71 | $18.97 | $18.71 | $18.93 | $9.76 | 4,308,020 |
| 2017-01-20 | $18.36 | $18.67 | $18.36 | $18.62 | $9.60 | 3,567,150 |
| 2017-01-19 | $18.44 | $18.48 | $18.33 | $18.41 | $9.49 | 1,917,230 |
| 2017-01-18 | $18.50 | $18.57 | $18.40 | $18.40 | $9.48 | 2,814,860 |
| 2017-01-17 | $18.21 | $18.54 | $18.13 | $18.53 | $9.55 | 3,918,780 |
| 2017-01-16 | $19.33 | $19.42 | $17.69 | $18.36 | $9.46 | 7,668,850 |
| 2017-01-13 | $19.71 | $19.74 | $19.28 | $19.36 | $9.98 | 4,460,300 |
| 2017-01-12 | $19.77 | $19.87 | $19.72 | $19.73 | $10.17 | 2,368,320 |
| 2017-01-11 | $20.01 | $20.05 | $19.76 | $19.79 | $10.20 | 3,863,170 |
| 2017-01-10 | $20.09 | $20.17 | $19.95 | $19.98 | $10.30 | 2,902,720 |
| 2017-01-09 | $19.90 | $20.10 | $19.83 | $20.09 | $10.36 | 2,820,820 |
| 2017-01-06 | $20.20 | $20.20 | $19.91 | $19.93 | $10.27 | 3,545,970 |
| 2017-01-05 | $20.20 | $20.27 | $20.10 | $20.14 | $10.38 | 3,484,070 |
| 2017-01-04 | $19.90 | $20.27 | $19.88 | $20.20 | $10.41 | 6,351,070 |
| 2017-01-03 | $19.70 | $19.93 | $19.70 | $19.90 | $10.26 | 3,086,130 |
| 2017-01-02 | $19.69 | $19.69 | $19.69 | $19.69 | $10.15 | 0 |
| 2016-12-30 | $19.80 | $19.80 | $19.63 | $19.69 | $10.15 | 2,578,160 |
| 2016-12-29 | $19.62 | $19.75 | $19.60 | $19.71 | $10.16 | 2,778,200 |
| 2016-12-28 | $19.75 | $19.90 | $19.59 | $19.62 | $10.11 | 3,949,140 |
| 2016-12-27 | $19.88 | $20.01 | $19.85 | $19.85 | $10.23 | 2,782,300 |
| 2016-12-26 | $19.98 | $20.02 | $19.61 | $19.93 | $10.27 | 5,189,580 |
| 2016-12-23 | $20.44 | $20.63 | $20.10 | $20.14 | $10.38 | 3,700,320 |
| 2016-12-22 | $20.33 | $20.63 | $20.22 | $20.50 | $10.57 | 5,126,460 |
| 2016-12-21 | $20.05 | $20.58 | $20.05 | $20.35 | $10.49 | 6,752,800 |
| 2016-12-20 | $20.17 | $20.17 | $19.95 | $20.04 | $10.33 | 2,649,460 |
| 2016-12-19 | $20.09 | $20.20 | $19.92 | $20.12 | $10.37 | 3,767,720 |
| 2016-12-16 | $20.12 | $20.27 | $20.06 | $20.08 | $10.35 | 3,525,050 |
| 2016-12-15 | $20.07 | $20.33 | $19.86 | $20.12 | $10.37 | 5,132,290 |
| 2016-12-14 | $20.10 | $20.20 | $19.90 | $19.94 | $10.28 | 4,303,130 |
| 2016-12-13 | $20.22 | $20.35 | $19.93 | $20.10 | $10.36 | 7,074,650 |
| 2016-12-12 | $21.36 | $21.45 | $20.12 | $20.20 | $10.41 | 9,906,750 |
| 2016-12-09 | $21.28 | $21.49 | $21.23 | $21.34 | $11.00 | 4,523,300 |
| 2016-12-08 | $21.43 | $21.48 | $21.24 | $21.26 | $10.96 | 4,033,290 |
| 2016-12-07 | $21.35 | $21.45 | $21.25 | $21.42 | $11.04 | 3,054,180 |
| 2016-12-06 | $21.26 | $21.46 | $21.23 | $21.31 | $10.98 | 4,285,900 |
| 2016-12-05 | $21.30 | $21.48 | $21.25 | $21.28 | $10.97 | 6,362,240 |
| 2016-12-02 | $21.79 | $21.87 | $21.26 | $21.28 | $10.97 | 9,164,820 |
| 2016-12-01 | $21.75 | $21.94 | $21.74 | $21.80 | $11.24 | 5,259,900 |
| 2016-11-30 | $21.89 | $22.09 | $21.80 | $21.86 | $11.27 | 5,387,990 |
| 2016-11-29 | $21.91 | $22.04 | $21.73 | $21.92 | $11.30 | 7,124,060 |
| 2016-11-28 | $21.85 | $22.01 | $21.77 | $21.91 | $11.29 | 5,858,630 |
| 2016-11-25 | $21.98 | $22.09 | $21.53 | $21.85 | $11.26 | 9,446,800 |
| 2016-11-24 | $22.02 | $22.20 | $21.95 | $21.97 | $11.32 | 7,798,150 |
| 2016-11-23 | $22.32 | $22.38 | $22.01 | $22.06 | $11.37 | 9,324,020 |
| 2016-11-22 | $22.13 | $22.31 | $22.10 | $22.30 | $11.49 | 7,707,650 |
| 2016-11-21 | $22.09 | $22.24 | $22.05 | $22.12 | $11.40 | 6,591,860 |
| 2016-11-18 | $22.12 | $22.30 | $22.07 | $22.08 | $11.38 | 6,739,500 |
| 2016-11-17 | $22.30 | $22.32 | $22.06 | $22.14 | $11.41 | 9,902,080 |
| 2016-11-16 | $22.55 | $22.61 | $22.30 | $22.34 | $11.52 | 8,245,170 |
| 2016-11-15 | $22.46 | $22.66 | $22.28 | $22.51 | $11.60 | 10,539,490 |
| 2016-11-14 | $22.44 | $22.75 | $22.38 | $22.46 | $11.58 | 16,353,840 |
| 2016-11-11 | $22.25 | $22.79 | $22.12 | $22.62 | $11.66 | 24,920,970 |
| 2016-11-10 | $22.01 | $22.26 | $22.01 | $22.24 | $11.46 | 18,428,640 |
| 2016-11-09 | $22.00 | $22.16 | $21.61 | $21.76 | $11.22 | 9,625,710 |
| 2016-11-08 | $22.17 | $22.20 | $21.90 | $21.99 | $11.34 | 7,809,530 |
| 2016-11-07 | $22.02 | $22.14 | $21.81 | $22.05 | $11.37 | 10,708,260 |
| 2016-11-04 | $21.62 | $22.17 | $21.54 | $22.01 | $11.35 | 16,523,090 |
| 2016-11-03 | $21.50 | $21.74 | $21.46 | $21.62 | $11.14 | 6,229,390 |
| 2016-11-02 | $21.79 | $21.79 | $21.52 | $21.54 | $11.10 | 7,657,560 |
| 2016-11-01 | $21.72 | $21.82 | $21.66 | $21.81 | $11.24 | 5,718,650 |
| 2016-10-31 | $21.70 | $21.81 | $21.63 | $21.70 | $11.19 | 0 |
| 2016-10-28 | $22.05 | $22.05 | $21.65 | $21.70 | $11.19 | 6,535,140 |
| 2016-10-27 | $21.97 | $22.08 | $21.88 | $22.04 | $11.36 | 6,098,100 |
| 2016-10-26 | $22.24 | $22.24 | $21.88 | $21.97 | $11.32 | 8,187,440 |
| 2016-10-25 | $22.11 | $22.25 | $22.00 | $22.24 | $11.46 | 11,977,930 |
| 2016-10-24 | $21.80 | $22.12 | $21.71 | $22.10 | $11.39 | 10,734,730 |
| 2016-10-21 | $21.96 | $22.10 | $21.66 | $21.78 | $11.23 | 7,803,390 |
| 2016-10-20 | $22.03 | $22.09 | $21.80 | $21.94 | $11.31 | 5,730,460 |
| 2016-10-19 | $22.05 | $22.28 | $21.90 | $22.02 | $11.35 | 11,300,660 |
| 2016-10-18 | $21.54 | $21.98 | $21.53 | $21.95 | $11.31 | 9,158,550 |
| 2016-10-17 | $21.70 | $21.87 | $21.53 | $21.54 | $11.10 | 5,887,630 |
| 2016-10-14 | $21.88 | $21.88 | $21.60 | $21.72 | $11.20 | 5,090,150 |
| 2016-10-13 | $21.90 | $21.95 | $21.79 | $21.88 | $11.28 | 4,837,900 |
| 2016-10-12 | $21.81 | $21.99 | $21.76 | $21.84 | $11.26 | 6,084,320 |
| 2016-10-11 | $21.91 | $22.03 | $21.79 | $21.89 | $11.28 | 6,320,160 |
| 2016-10-10 | $21.62 | $21.94 | $21.58 | $21.91 | $11.29 | 7,120,880 |
| 2016-10-07 | $21.44 | $21.44 | $21.44 | $21.44 | $11.05 | 0 |
| 2016-10-06 | $21.44 | $21.44 | $21.44 | $21.44 | $11.05 | 0 |
| 2016-10-05 | $21.44 | $21.44 | $21.44 | $21.44 | $11.05 | 0 |
| 2016-10-04 | $21.44 | $21.44 | $21.44 | $21.44 | $11.05 | 0 |
| 2016-10-03 | $21.44 | $21.44 | $21.44 | $21.44 | $11.05 | 0 |
| 2016-09-30 | $21.40 | $21.54 | $21.36 | $21.44 | $11.05 | 3,363,050 |
| 2016-09-29 | $21.46 | $21.63 | $21.40 | $21.41 | $11.04 | 5,030,990 |
| 2016-09-28 | $21.88 | $21.88 | $21.45 | $21.46 | $11.06 | 6,145,930 |
| 2016-09-27 | $21.67 | $21.82 | $21.42 | $21.74 | $11.21 | 6,266,890 |
| 2016-09-26 | $22.28 | $22.28 | $21.63 | $21.69 | $11.18 | 8,606,520 |
| 2016-09-23 | $22.22 | $22.57 | $22.02 | $22.24 | $11.46 | 10,424,850 |
| 2016-09-22 | $22.40 | $22.45 | $22.19 | $22.20 | $11.44 | 8,839,050 |
| 2016-09-21 | $22.14 | $22.41 | $22.01 | $22.37 | $11.53 | 9,563,200 |
| 2016-09-20 | $22.25 | $22.34 | $22.02 | $22.11 | $11.40 | 5,865,510 |
| 2016-09-19 | $22.19 | $22.43 | $22.17 | $22.25 | $11.47 | 5,524,320 |
| 2016-09-16 | $22.07 | $22.07 | $22.07 | $22.07 | $11.38 | 0 |
| 2016-09-15 | $22.07 | $22.07 | $22.07 | $22.07 | $11.38 | 0 |
| 2016-09-14 | $22.19 | $22.30 | $22.01 | $22.07 | $11.38 | 6,420,950 |
| 2016-09-13 | $22.40 | $22.48 | $22.02 | $22.38 | $11.54 | 8,400,740 |
| 2016-09-12 | $22.75 | $22.76 | $22.19 | $22.22 | $11.45 | 14,787,700 |
| 2016-09-09 | $23.05 | $23.45 | $22.96 | $23.20 | $11.96 | 18,912,830 |
| 2016-09-08 | $23.15 | $23.40 | $22.91 | $23.03 | $11.87 | 8,497,490 |
| 2016-09-07 | $23.00 | $23.37 | $22.92 | $23.12 | $11.92 | 15,991,510 |
| 2016-09-06 | $22.58 | $23.11 | $22.32 | $23.02 | $11.87 | 11,809,760 |
| 2016-09-05 | $22.75 | $22.77 | $22.49 | $22.52 | $11.61 | 6,367,670 |
| 2016-09-02 | $22.86 | $22.93 | $22.40 | $22.56 | $11.63 | 9,355,910 |
| 2016-09-01 | $23.18 | $23.37 | $22.78 | $22.81 | $11.76 | 10,087,930 |
| 2016-08-31 | $22.68 | $23.25 | $22.63 | $23.19 | $11.95 | 14,949,400 |
| 2016-08-30 | $23.09 | $23.18 | $22.81 | $22.97 | $11.84 | 8,025,100 |
| 2016-08-29 | $22.63 | $23.07 | $22.63 | $23.02 | $11.87 | 9,070,090 |
| 2016-08-26 | $22.64 | $22.84 | $22.57 | $22.67 | $11.69 | 7,394,700 |
| 2016-08-25 | $22.70 | $22.70 | $22.25 | $22.52 | $11.61 | 7,002,710 |
| 2016-08-24 | $22.70 | $22.95 | $22.67 | $22.77 | $11.74 | 6,601,820 |
| 2016-08-23 | $22.67 | $22.89 | $22.55 | $22.67 | $11.69 | 7,312,550 |
| 2016-08-22 | $23.39 | $23.40 | $22.70 | $22.71 | $11.71 | 15,392,890 |
| 2016-08-19 | $23.29 | $23.55 | $23.28 | $23.43 | $12.08 | 14,274,320 |
| 2016-08-18 | $23.37 | $23.44 | $23.17 | $23.22 | $11.97 | 9,775,430 |
| 2016-08-17 | $23.36 | $23.49 | $23.18 | $23.36 | $12.04 | 11,181,100 |
| 2016-08-16 | $23.47 | $23.59 | $23.22 | $23.38 | $12.05 | 14,273,980 |
| 2016-08-15 | $22.99 | $23.44 | $22.79 | $23.31 | $12.02 | 15,180,340 |
| 2016-08-12 | $22.51 | $22.93 | $22.51 | $22.86 | $11.78 | 8,201,150 |
| 2016-08-11 | $23.01 | $23.14 | $22.52 | $22.54 | $11.62 | 12,278,540 |
| 2016-08-10 | $23.30 | $23.63 | $23.20 | $23.21 | $11.96 | 12,166,180 |
| 2016-08-09 | $22.91 | $23.73 | $22.91 | $23.43 | $12.08 | 19,309,110 |
| 2016-08-08 | $22.48 | $22.99 | $22.43 | $22.86 | $11.78 | 10,510,820 |
| 2016-08-05 | $22.98 | $22.98 | $22.53 | $22.56 | $11.63 | 13,394,580 |
| 2016-08-04 | $22.53 | $23.09 | $22.53 | $22.97 | $11.84 | 15,363,590 |
| 2016-08-03 | $22.30 | $22.65 | $22.22 | $22.52 | $11.61 | 12,237,520 |
| 2016-08-02 | $22.15 | $22.44 | $22.09 | $22.39 | $11.54 | 9,713,150 |
| 2016-08-01 | $22.37 | $22.37 | $21.52 | $22.06 | $11.37 | 15,169,960 |
| 2016-07-29 | $23.11 | $23.18 | $22.35 | $22.41 | $11.55 | 17,868,700 |
| 2016-07-28 | $23.29 | $23.46 | $22.65 | $23.12 | $11.92 | 16,774,010 |
| 2016-07-27 | $24.73 | $24.73 | $22.75 | $23.29 | $12.01 | 32,317,830 |
| 2016-07-26 | $24.45 | $24.77 | $24.40 | $24.76 | $12.76 | 14,246,940 |
| 2016-07-25 | $24.62 | $24.74 | $24.39 | $24.41 | $12.58 | 17,282,950 |
| 2016-07-22 | $24.85 | $25.16 | $24.72 | $24.80 | $12.78 | 19,059,040 |
| 2016-07-21 | $24.74 | $25.08 | $24.64 | $24.75 | $12.76 | 18,774,380 |
| 2016-07-20 | $25.05 | $25.40 | $24.85 | $24.87 | $12.82 | 19,620,730 |
| 2016-07-19 | $24.93 | $25.09 | $24.50 | $25.06 | $12.92 | 23,974,280 |
| 2016-07-18 | $25.17 | $25.49 | $25.00 | $25.03 | $12.90 | 19,568,340 |
| 2016-07-15 | $25.42 | $25.45 | $25.04 | $25.19 | $12.98 | 17,914,860 |
| 2016-07-14 | $25.60 | $25.80 | $25.07 | $25.39 | $13.09 | 24,436,810 |
| 2016-07-13 | $25.85 | $26.20 | $25.40 | $25.55 | $13.17 | 43,955,780 |
| 2016-07-12 | $25.06 | $25.40 | $24.56 | $25.31 | $13.05 | 36,178,010 |
| 2016-07-11 | $25.10 | $25.95 | $24.73 | $24.84 | $12.80 | 40,019,560 |
| 2016-07-08 | $25.30 | $25.35 | $24.86 | $24.91 | $12.84 | 31,225,830 |
| 2016-07-07 | $24.50 | $26.20 | $24.50 | $25.45 | $13.12 | 62,577,490 |
| 2016-07-06 | $24.70 | $24.70 | $24.30 | $24.47 | $12.61 | 23,280,910 |
| 2016-07-05 | $24.54 | $24.75 | $24.25 | $24.73 | $12.75 | 33,760,010 |
| 2016-07-04 | $23.72 | $24.87 | $23.58 | $24.49 | $12.62 | 34,674,630 |
| 2016-07-01 | $23.95 | $24.40 | $23.85 | $23.92 | $12.33 | 21,220,940 |
| 2016-06-30 | $24.15 | $24.26 | $23.60 | $23.87 | $12.30 | 23,543,000 |
| 2016-06-29 | $23.75 | $24.48 | $23.50 | $24.29 | $12.52 | 37,356,370 |
| 2016-06-28 | $23.50 | $23.71 | $23.14 | $23.59 | $12.16 | 18,834,160 |
| 2016-06-27 | $22.71 | $23.69 | $22.66 | $23.68 | $12.21 | 22,166,820 |
| 2016-06-24 | $23.40 | $23.66 | $21.70 | $22.71 | $11.71 | 27,561,610 |
| 2016-06-23 | $24.18 | $24.19 | $23.10 | $23.39 | $12.06 | 26,353,620 |
| 2016-06-22 | $23.65 | $24.19 | $23.60 | $24.18 | $12.46 | 17,347,850 |
| 2016-06-21 | $25.00 | $25.10 | $23.60 | $23.83 | $12.28 | 33,801,840 |
| 2016-06-20 | $24.12 | $24.91 | $24.00 | $24.76 | $12.76 | 30,668,640 |
| 2016-06-17 | $24.43 | $24.76 | $24.02 | $24.14 | $12.44 | 31,244,700 |
| 2016-06-16 | $23.90 | $25.07 | $23.80 | $24.33 | $12.54 | 46,052,900 |
| 2016-06-15 | $22.77 | $24.18 | $22.61 | $23.96 | $12.35 | 38,371,300 |
| 2016-06-14 | $22.38 | $22.95 | $22.36 | $22.74 | $11.72 | 27,492,550 |
| 2016-06-13 | $23.75 | $24.37 | $22.29 | $22.37 | $11.53 | 35,248,090 |
| 2016-06-10 | $24.20 | $24.20 | $24.20 | $24.20 | $12.47 | 0 |
| 2016-06-09 | $24.20 | $24.20 | $24.20 | $24.20 | $12.47 | 0 |
| 2016-06-08 | $24.70 | $24.70 | $23.80 | $24.20 | $12.47 | 43,076,960 |
| 2016-06-07 | $25.07 | $25.78 | $24.90 | $24.97 | $12.87 | 36,768,610 |
| 2016-06-06 | $25.01 | $25.21 | $24.64 | $25.09 | $12.93 | 29,961,440 |
| 2016-06-03 | $25.42 | $26.18 | $25.00 | $25.06 | $12.92 | 43,381,250 |
| 2016-06-02 | $25.13 | $25.66 | $25.01 | $25.51 | $13.15 | 37,215,990 |
| 2016-06-01 | $25.71 | $25.71 | $25.71 | $25.71 | $13.25 | 0 |
| 2016-05-31 | $23.69 | $25.86 | $23.69 | $25.71 | $13.25 | 71,082,340 |
| 2016-05-30 | $23.23 | $24.15 | $23.03 | $23.52 | $12.12 | 39,000,890 |
| 2016-05-27 | $24.28 | $25.00 | $23.60 | $23.83 | $12.28 | 55,542,050 |
| 2016-05-26 | $23.20 | $25.03 | $23.02 | $24.63 | $12.70 | 67,760,460 |
| 2016-05-25 | $24.00 | $24.26 | $22.91 | $23.23 | $11.97 | 47,418,700 |
| 2016-05-24 | $24.26 | $24.73 | $23.50 | $23.98 | $12.36 | 45,923,760 |
| 2016-05-23 | $23.78 | $24.74 | $23.00 | $24.66 | $12.71 | 53,670,910 |
| 2016-05-20 | $23.40 | $25.20 | $23.30 | $23.72 | $12.23 | 66,899,330 |
| 2016-05-19 | $22.79 | $24.64 | $22.51 | $23.93 | $12.34 | 85,753,940 |
| 2016-05-18 | $21.06 | $23.35 | $20.70 | $23.02 | $11.87 | 75,638,610 |
| 2016-05-17 | $22.13 | $23.50 | $21.29 | $21.40 | $11.03 | 72,688,300 |
| 2016-05-16 | $20.70 | $22.58 | $20.56 | $22.12 | $11.40 | 48,322,440 |
| 2016-05-13 | $20.30 | $21.21 | $20.25 | $20.97 | $10.81 | 35,789,250 |
| 2016-05-12 | $19.15 | $20.59 | $18.98 | $20.54 | $10.59 | 30,661,140 |
| 2016-05-11 | $20.27 | $20.40 | $19.75 | $19.79 | $10.20 | 22,773,500 |
| 2016-05-10 | $20.02 | $20.28 | $19.65 | $20.17 | $10.40 | 21,049,300 |
| 2016-05-09 | $20.70 | $20.80 | $19.97 | $20.15 | $10.39 | 25,153,930 |
| 2016-05-06 | $21.60 | $22.50 | $21.15 | $21.21 | $10.83 | 48,935,260 |
| 2016-05-05 | $21.40 | $21.80 | $21.13 | $21.60 | $11.03 | 29,747,060 |
| 2016-05-04 | $20.62 | $22.13 | $20.62 | $21.51 | $10.98 | 46,604,370 |
| 2016-05-03 | $19.87 | $21.20 | $19.70 | $20.91 | $10.68 | 39,381,240 |
| 2016-05-02 | $19.71 | $19.71 | $19.71 | $19.71 | $10.06 | 0 |
| 2016-04-29 | $19.25 | $19.80 | $19.03 | $19.71 | $10.06 | 21,037,840 |
| 2016-04-28 | $19.40 | $19.49 | $18.80 | $19.30 | $9.86 | 22,395,070 |
| 2016-04-27 | $19.83 | $20.20 | $19.55 | $19.60 | $10.01 | 38,274,730 |
| 2016-04-26 | $19.02 | $19.35 | $18.86 | $19.31 | $9.86 | 14,510,420 |
| 2016-04-25 | $19.30 | $19.88 | $18.81 | $19.18 | $9.79 | 20,784,930 |
| 2016-04-22 | $20.09 | $20.11 | $19.28 | $19.66 | $10.04 | 29,478,890 |
| 2016-04-21 | $19.39 | $21.69 | $18.93 | $20.64 | $10.54 | 61,368,330 |
| 2016-04-20 | $19.56 | $20.40 | $18.77 | $19.72 | $10.07 | 37,866,670 |
| 2016-04-19 | $19.49 | $19.86 | $19.20 | $19.42 | $9.92 | 12,953,800 |
| 2016-04-18 | $19.58 | $19.58 | $19.08 | $19.24 | $9.82 | 13,093,910 |
| 2016-04-15 | $20.13 | $20.14 | $19.66 | $19.87 | $10.15 | 11,938,710 |
| 2016-04-14 | $19.90 | $20.16 | $19.77 | $20.06 | $10.24 | 18,272,880 |
| 2016-04-13 | $19.38 | $20.38 | $19.36 | $19.81 | $10.12 | 36,622,710 |
| 2016-04-12 | $19.60 | $19.61 | $18.92 | $19.13 | $9.77 | 13,347,450 |
| 2016-04-11 | $19.30 | $19.85 | $19.29 | $19.66 | $10.04 | 20,628,380 |
| 2016-04-08 | $19.25 | $19.62 | $18.78 | $19.11 | $9.76 | 19,376,800 |
| 2016-04-07 | $20.10 | $20.10 | $19.16 | $19.18 | $9.79 | 21,038,300 |
| 2016-04-06 | $19.85 | $20.30 | $19.70 | $20.03 | $10.23 | 17,032,310 |
| 2016-04-05 | $19.60 | $20.09 | $19.32 | $19.85 | $10.14 | 16,092,390 |
| 2016-04-04 | $19.50 | $19.50 | $19.50 | $19.50 | $9.96 | 0 |
| 2016-04-01 | $19.55 | $19.89 | $19.20 | $19.50 | $9.96 | 13,987,140 |
| 2016-03-31 | $20.30 | $20.39 | $19.62 | $19.76 | $10.09 | 40,187,940 |
| 2016-03-30 | $20.20 | $20.99 | $19.91 | $20.89 | $10.67 | 28,206,470 |
| 2016-03-29 | $19.60 | $20.32 | $19.20 | $20.15 | $10.29 | 21,874,520 |
| 2016-03-28 | $19.79 | $20.57 | $19.43 | $19.52 | $9.97 | 21,911,340 |
| 2016-03-25 | $19.71 | $19.91 | $19.17 | $19.58 | $10.00 | 17,513,610 |
| 2016-03-24 | $20.19 | $20.45 | $19.72 | $19.76 | $10.09 | 21,337,690 |
| 2016-03-23 | $20.30 | $20.87 | $20.19 | $20.48 | $10.46 | 20,218,560 |
| 2016-03-22 | $19.22 | $20.97 | $19.22 | $20.49 | $10.46 | 26,986,120 |
| 2016-03-21 | $19.80 | $19.98 | $19.22 | $19.76 | $10.09 | 26,168,810 |
| 2016-03-18 | $18.41 | $19.50 | $18.41 | $19.32 | $9.87 | 21,655,410 |
| 2016-03-17 | $17.64 | $18.36 | $17.50 | $18.33 | $9.36 | 13,476,920 |
| 2016-03-16 | $18.28 | $18.40 | $17.17 | $17.40 | $8.89 | 11,879,260 |
| 2016-03-15 | $18.38 | $18.60 | $17.98 | $18.09 | $9.24 | 9,776,340 |
| 2016-03-14 | $18.10 | $18.99 | $18.01 | $18.48 | $9.44 | 15,812,930 |
| 2016-03-11 | $17.09 | $18.10 | $16.91 | $17.95 | $9.17 | 14,576,180 |
| 2016-03-10 | $17.75 | $17.92 | $17.20 | $17.22 | $8.79 | 11,409,610 |
| 2016-03-09 | $18.45 | $18.59 | $17.44 | $17.57 | $8.97 | 19,206,650 |
| 2016-03-08 | $19.16 | $19.30 | $18.18 | $18.83 | $9.62 | 13,933,830 |
| 2016-03-07 | $19.00 | $19.66 | $18.81 | $19.05 | $9.73 | 17,548,110 |
| 2016-03-04 | $19.72 | $20.04 | $18.40 | $18.70 | $9.55 | 24,451,380 |
| 2016-03-03 | $19.70 | $20.13 | $19.42 | $19.64 | $10.03 | 28,584,300 |
| 2016-03-02 | $18.90 | $20.21 | $18.68 | $19.98 | $10.20 | 40,836,600 |
| 2016-03-01 | $17.99 | $19.40 | $17.50 | $19.01 | $9.71 | 36,968,160 |
| 2016-02-29 | $18.22 | $19.03 | $16.71 | $18.04 | $9.21 | 46,447,920 |
| 2016-02-26 | $16.60 | $18.01 | $16.19 | $18.01 | $9.20 | 28,582,460 |
| 2016-02-25 | $17.89 | $18.68 | $16.17 | $16.37 | $8.36 | 36,045,640 |
| 2016-02-24 | $18.02 | $18.14 | $17.41 | $17.97 | $9.18 | 19,527,690 |
| 2016-02-23 | $17.20 | $18.88 | $17.20 | $18.27 | $9.33 | 37,497,200 |
| 2016-02-22 | $16.38 | $17.59 | $16.37 | $17.21 | $8.79 | 28,503,180 |
| 2016-02-19 | $16.24 | $16.32 | $16.03 | $16.18 | $8.26 | 9,993,440 |
| 2016-02-18 | $16.62 | $16.69 | $16.15 | $16.30 | $8.32 | 13,175,740 |
| 2016-02-17 | $16.03 | $16.30 | $15.91 | $16.26 | $8.30 | 10,609,160 |
| 2016-02-16 | $15.70 | $16.30 | $15.56 | $16.14 | $8.24 | 15,227,460 |
| 2016-02-15 | $14.78 | $15.78 | $14.77 | $15.54 | $7.94 | 8,937,790 |
| 2016-02-12 | $15.25 | $15.25 | $15.25 | $15.25 | $7.79 | 0 |
| 2016-02-11 | $15.25 | $15.25 | $15.25 | $15.25 | $7.79 | 0 |
| 2016-02-10 | $15.25 | $15.25 | $15.25 | $15.25 | $7.79 | 0 |
| 2016-02-09 | $15.25 | $15.25 | $15.25 | $15.25 | $7.79 | 0 |
| 2016-02-08 | $15.25 | $15.25 | $15.25 | $15.25 | $7.79 | 0 |
| 2016-02-05 | $15.65 | $15.77 | $15.23 | $15.25 | $7.79 | 8,799,770 |
| 2016-02-04 | $15.45 | $15.80 | $15.41 | $15.60 | $7.97 | 15,255,030 |
| 2016-02-03 | $14.60 | $15.49 | $14.53 | $15.37 | $7.85 | 11,862,810 |
| 2016-02-02 | $14.45 | $15.21 | $14.45 | $15.03 | $7.68 | 12,301,590 |
| 2016-02-01 | $14.40 | $14.65 | $14.08 | $14.48 | $7.39 | 9,545,620 |
| 2016-01-29 | $13.67 | $14.70 | $13.67 | $14.48 | $7.39 | 13,083,180 |
| 2016-01-28 | $14.29 | $14.62 | $13.65 | $13.69 | $6.99 | 10,851,410 |
| 2016-01-27 | $14.76 | $14.87 | $13.70 | $14.55 | $7.43 | 12,853,360 |
| 2016-01-26 | $15.90 | $16.00 | $14.55 | $14.60 | $7.46 | 14,854,240 |
| 2016-01-25 | $16.20 | $16.45 | $15.91 | $16.17 | $8.26 | 11,443,890 |
| 2016-01-22 | $16.00 | $16.19 | $15.54 | $16.02 | $8.18 | 12,063,570 |
| 2016-01-21 | $16.16 | $16.78 | $15.70 | $15.71 | $8.02 | 14,881,870 |
| 2016-01-20 | $16.50 | $16.96 | $16.30 | $16.47 | $8.41 | 16,270,410 |
| 2016-01-19 | $15.92 | $16.63 | $15.90 | $16.62 | $8.49 | 15,100,960 |
| 2016-01-18 | $15.15 | $16.27 | $15.14 | $15.90 | $8.12 | 13,052,590 |
| 2016-01-15 | $16.02 | $16.34 | $15.36 | $15.62 | $7.98 | 15,641,300 |
| 2016-01-14 | $14.90 | $16.38 | $14.76 | $16.35 | $8.35 | 16,858,410 |
| 2016-01-13 | $16.43 | $16.65 | $15.48 | $15.54 | $7.94 | 13,731,510 |
| 2016-01-12 | $16.25 | $16.60 | $15.81 | $16.24 | $8.29 | 13,800,110 |
| 2016-01-11 | $17.75 | $17.75 | $16.29 | $16.29 | $8.32 | 23,102,460 |
| 2016-01-08 | $18.62 | $18.77 | $16.90 | $18.10 | $9.24 | 19,216,960 |
| 2016-01-07 | $19.60 | $19.61 | $17.99 | $18.00 | $9.19 | 4,953,400 |
| 2016-01-06 | $19.36 | $20.16 | $19.35 | $19.99 | $10.21 | 15,757,570 |
| 2016-01-05 | $19.00 | $19.86 | $18.40 | $19.26 | $9.84 | 19,736,360 |
| 2016-01-04 | $21.73 | $21.84 | $19.66 | $19.67 | $10.04 | 15,009,850 |
| 2016-01-01 | $21.84 | $21.84 | $21.84 | $21.84 | $11.15 | 0 |
| 2015-12-31 | $22.50 | $22.57 | $21.68 | $21.84 | $11.15 | 12,923,370 |
| 2015-12-30 | $22.55 | $22.93 | $22.06 | $22.44 | $11.46 | 16,829,480 |
| 2015-12-29 | $21.55 | $22.35 | $21.53 | $22.30 | $11.39 | 16,962,320 |
| 2015-12-28 | $22.48 | $22.93 | $21.50 | $21.59 | $11.02 | 23,605,670 |
| 2015-12-25 | $22.41 | $22.75 | $22.21 | $22.49 | $11.48 | 12,991,190 |
| 2015-12-24 | $23.07 | $23.10 | $22.02 | $22.47 | $11.47 | 16,197,480 |
| 2015-12-23 | $23.36 | $23.39 | $22.75 | $22.91 | $11.70 | 23,229,770 |
| 2015-12-22 | $22.13 | $23.83 | $21.84 | $23.37 | $11.93 | 34,040,470 |
| 2015-12-21 | $22.17 | $22.88 | $21.98 | $22.10 | $11.29 | 31,451,280 |
| 2015-12-18 | $21.41 | $22.20 | $21.26 | $22.17 | $11.32 | 31,245,490 |
| 2015-12-17 | $21.13 | $21.70 | $21.11 | $21.40 | $10.93 | 27,482,410 |
| 2015-12-16 | $21.20 | $21.26 | $20.82 | $20.88 | $10.66 | 19,184,630 |
| 2015-12-15 | $20.66 | $21.45 | $20.49 | $21.09 | $10.77 | 25,145,810 |
| 2015-12-14 | $20.09 | $20.68 | $19.82 | $20.66 | $10.55 | 21,629,280 |
| 2015-12-11 | $19.80 | $20.68 | $19.60 | $20.41 | $10.42 | 28,539,940 |
| 2015-12-10 | $19.61 | $20.20 | $19.49 | $19.56 | $9.99 | 13,715,290 |
| 2015-12-09 | $19.54 | $19.95 | $19.42 | $19.49 | $9.95 | 10,308,020 |
| 2015-12-08 | $20.04 | $20.04 | $19.52 | $19.61 | $10.01 | 12,430,720 |
| 2015-12-07 | $19.40 | $20.25 | $19.29 | $20.18 | $10.30 | 16,873,200 |
| 2015-12-04 | $19.78 | $19.95 | $19.24 | $19.38 | $9.90 | 14,618,380 |
| 2015-12-03 | $19.50 | $19.96 | $19.42 | $19.94 | $10.18 | 16,838,020 |
| 2015-12-02 | $20.36 | $20.39 | $18.92 | $19.58 | $10.00 | 20,790,560 |
| 2015-12-01 | $20.26 | $20.65 | $20.06 | $20.33 | $10.38 | 14,732,100 |
| 2015-11-30 | $19.98 | $20.60 | $19.00 | $20.56 | $10.50 | 24,079,000 |
| 2015-11-27 | $21.20 | $21.39 | $19.53 | $19.91 | $10.17 | 26,443,030 |
| 2015-11-26 | $21.50 | $21.90 | $21.02 | $21.30 | $10.88 | 26,742,250 |
| 2015-11-25 | $20.27 | $21.43 | $20.17 | $21.36 | $10.91 | 32,599,970 |
| 2015-11-24 | $19.94 | $20.20 | $19.50 | $20.17 | $10.30 | 16,150,510 |
| 2015-11-23 | $20.48 | $20.58 | $19.83 | $19.92 | $10.17 | 19,493,390 |
| 2015-11-20 | $20.35 | $20.95 | $20.25 | $20.60 | $10.52 | 20,408,040 |
| 2015-11-19 | $19.69 | $20.41 | $19.69 | $20.40 | $10.42 | 17,083,730 |
| 2015-11-18 | $20.52 | $20.69 | $19.67 | $19.71 | $10.06 | 20,607,890 |
| 2015-11-17 | $21.24 | $21.45 | $20.42 | $20.52 | $10.48 | 40,051,610 |
| 2015-11-16 | $21.00 | $21.67 | $20.50 | $21.34 | $10.90 | 42,732,150 |
| 2015-11-13 | $20.39 | $20.39 | $20.39 | $20.39 | $10.41 | 0 |
| 2015-11-12 | $20.39 | $20.39 | $20.39 | $20.39 | $10.41 | 0 |
| 2015-11-11 | $20.39 | $20.39 | $20.39 | $20.39 | $10.41 | 0 |
| 2015-11-10 | $20.39 | $20.39 | $20.39 | $20.39 | $10.41 | 0 |
| 2015-11-09 | $20.39 | $20.39 | $20.39 | $20.39 | $10.41 | 0 |
| 2015-11-06 | $20.08 | $20.64 | $20.07 | $20.39 | $10.41 | 27,290,860 |
| 2015-11-05 | $19.89 | $20.78 | $19.56 | $20.13 | $10.28 | 38,933,590 |
| 2015-11-04 | $18.75 | $20.09 | $18.75 | $19.94 | $10.18 | 32,884,950 |
| 2015-11-03 | $18.60 | $18.85 | $18.20 | $18.69 | $9.54 | 12,094,290 |
| 2015-11-02 | $18.11 | $19.10 | $18.00 | $18.76 | $9.58 | 24,603,610 |
| 2015-10-30 | $18.60 | $18.92 | $18.06 | $18.47 | $9.43 | 15,567,550 |
| 2015-10-29 | $19.12 | $19.24 | $18.42 | $18.81 | $9.61 | 18,293,650 |
| 2015-10-28 | $19.57 | $19.90 | $18.74 | $18.89 | $9.65 | 21,269,290 |
| 2015-10-27 | $19.38 | $19.60 | $18.44 | $19.40 | $9.91 | 22,435,830 |
| 2015-10-26 | $19.40 | $19.88 | $19.00 | $19.61 | $10.01 | 34,844,420 |
| 2015-10-23 | $18.40 | $19.04 | $18.36 | $18.98 | $9.69 | 25,148,480 |
| 2015-10-22 | $17.40 | $18.28 | $17.15 | $18.24 | $9.31 | 23,318,900 |
| 2015-10-21 | $19.13 | $19.15 | $17.26 | $17.26 | $8.81 | 34,629,800 |
| 2015-10-20 | $18.89 | $19.20 | $18.65 | $19.18 | $9.79 | 23,724,240 |
| 2015-10-19 | $19.15 | $19.22 | $18.48 | $18.93 | $9.67 | 20,564,440 |
| 2015-10-16 | $19.50 | $19.69 | $18.84 | $19.22 | $9.81 | 22,945,800 |
| 2015-10-15 | $18.60 | $19.57 | $18.28 | $19.47 | $9.94 | 26,338,770 |
| 2015-10-14 | $18.05 | $19.96 | $18.05 | $18.86 | $9.63 | 40,330,340 |
| 2015-10-13 | $17.86 | $18.33 | $17.70 | $18.31 | $9.35 | 18,263,450 |
| 2015-10-12 | $17.65 | $18.66 | $17.38 | $18.16 | $9.27 | 40,821,160 |
| 2015-10-09 | $16.52 | $17.54 | $16.51 | $17.39 | $8.88 | 25,953,450 |
| 2015-10-08 | $16.58 | $16.97 | $16.31 | $16.64 | $8.50 | 21,402,150 |
| 2015-10-07 | $15.91 | $15.91 | $15.91 | $15.91 | $8.12 | 0 |
| 2015-10-06 | $15.91 | $15.91 | $15.91 | $15.91 | $8.12 | 0 |
| 2015-10-05 | $15.91 | $15.91 | $15.91 | $15.91 | $8.12 | 0 |
| 2015-10-02 | $15.91 | $15.91 | $15.91 | $15.91 | $8.12 | 0 |
| 2015-10-01 | $15.91 | $15.91 | $15.91 | $15.91 | $8.12 | 0 |
| 2015-09-30 | $15.48 | $16.27 | $15.48 | $15.91 | $8.12 | 16,620,440 |
| 2015-09-29 | $15.48 | $15.66 | $15.11 | $15.32 | $7.82 | 9,048,160 |
| 2015-09-28 | $15.28 | $15.87 | $15.18 | $15.75 | $8.04 | 12,267,620 |
| 2015-09-25 | $16.11 | $16.33 | $14.94 | $15.17 | $7.75 | 18,299,450 |
| 2015-09-24 | $16.25 | $16.48 | $15.90 | $16.31 | $8.33 | 18,882,450 |
| 2015-09-23 | $15.50 | $17.07 | $15.44 | $16.28 | $8.31 | 30,897,560 |
| 2015-09-22 | $16.25 | $16.37 | $15.56 | $15.80 | $8.07 | 22,489,700 |
| 2015-09-21 | $15.35 | $16.24 | $15.22 | $16.12 | $8.23 | 21,471,840 |
| 2015-09-18 | $15.20 | $15.86 | $15.03 | $15.65 | $7.99 | 24,177,760 |
| 2015-09-17 | $14.63 | $16.09 | $14.48 | $14.95 | $7.63 | 31,480,940 |
| 2015-09-16 | $13.55 | $14.63 | $13.39 | $14.63 | $7.47 | 24,348,600 |
| 2015-09-15 | $14.18 | $14.41 | $13.28 | $13.30 | $6.79 | 22,922,540 |
| 2015-09-14 | $16.56 | $16.79 | $14.75 | $14.75 | $7.53 | 22,409,850 |
| 2015-09-11 | $16.41 | $16.89 | $16.12 | $16.39 | $8.37 | 13,112,720 |
| 2015-09-10 | $16.91 | $17.08 | $16.37 | $16.47 | $8.41 | 14,020,510 |
| 2015-09-09 | $16.90 | $17.57 | $16.70 | $17.09 | $8.73 | 24,311,000 |
| 2015-09-08 | $15.80 | $16.75 | $15.58 | $16.71 | $8.53 | 15,955,160 |
| 2015-09-07 | $15.38 | $16.75 | $15.37 | $15.99 | $8.17 | 26,000,970 |
| 2015-09-04 | $15.28 | $15.28 | $15.28 | $15.28 | $7.80 | 0 |
| 2015-09-03 | $15.28 | $15.28 | $15.28 | $15.28 | $7.80 | 0 |
| 2015-09-02 | $13.95 | $15.71 | $13.95 | $15.28 | $7.80 | 28,764,980 |
| 2015-09-01 | $16.10 | $16.11 | $14.90 | $14.90 | $7.61 | 24,823,560 |
| 2015-08-31 | $17.99 | $18.12 | $16.56 | $16.56 | $8.46 | 22,094,130 |
| 2015-08-28 | $17.70 | $18.49 | $17.03 | $18.40 | $9.40 | 28,496,250 |
| 2015-08-27 | $16.78 | $17.30 | $15.56 | $17.05 | $8.71 | 25,781,610 |
| 2015-08-26 | $18.00 | $18.88 | $16.37 | $16.37 | $8.36 | 31,933,520 |
| 2015-08-25 | $18.19 | $18.70 | $18.19 | $18.19 | $9.29 | 27,417,640 |
| 2015-08-24 | $21.50 | $21.90 | $20.21 | $20.21 | $10.32 | 11,809,300 |
| 2015-08-21 | $22.15 | $23.85 | $22.15 | $22.46 | $11.47 | 22,490,610 |
| 2015-08-20 | $24.00 | $24.52 | $22.75 | $22.83 | $11.66 | 16,632,690 |
| 2015-08-19 | $23.15 | $25.38 | $22.27 | $24.54 | $12.53 | 29,191,490 |
| 2015-08-18 | $26.77 | $27.19 | $24.31 | $24.31 | $12.41 | 33,598,030 |
| 2015-08-17 | $26.00 | $27.31 | $25.85 | $27.01 | $13.79 | 43,313,540 |
| 2015-08-14 | $26.55 | $27.90 | $25.85 | $26.92 | $13.75 | 82,528,170 |
| 2015-08-13 | $28.42 | $28.42 | $28.42 | $28.42 | $14.51 | 936,600 |
| 2015-08-12 | $31.58 | $31.58 | $31.58 | $31.58 | $16.13 | 465,000 |
| 2015-08-11 | $35.09 | $35.09 | $35.09 | $35.09 | $17.92 | 0 |
Ningbo Yunsheng Company Ltd (600366) News Headlines
Recent Ningbo Yunsheng Company Ltd (600366) News
Similar Companies to Ningbo Yunsheng Company Ltd (600366) 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 | -- | -- | -- |