Keda Clean Energy Company Ltd (600499) Exchange: SHG
Data as of July 11, 2025
$9.76 ($-0.01) -0.10%
Keda Clean Energy Company Ltd - Daily Information
Click for more stock information on Keda Clean Energy Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.68 |
| Previous Close | $9.76 |
| High | $9.83 |
| Low | $9.68 |
| Adjusted Open | $9.68 |
| Previous Adjusted Close | $9.76 |
| Adjusted High | $9.83 |
| Adjusted Low | $9.68 |
About Keda Clean Energy Company Ltd (600499)
Keda Clean Energy Co Ltd is engaged in the manufacture and distribution of machinery products. The Company mainly provides ceramics machineries, stone machineries, building materials processing machineries, as well as clean gas, hydraulic pumps, compressors, blast blowers and others. The Company also involves in the finance leasing business. On February 11, 2014, the Company announced that it has completed the acquisition of a 100% stake in Henan Neutl Metallurgical Science & Technology Co., Ltd. On April 26, 2014, it changed its name to Keda Clean Energy Co Ltd from Keda Industrial Co., Ltd.
Invest in Keda Clean Energy Company Ltd (600499)
Historical Stock Data for Keda Clean Energy Company Ltd (600499)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $9.68 | $9.83 | $9.68 | $9.76 | $9.76 | 10,899,700 |
| 2025-05-15 | $9.77 | $9.81 | $9.66 | $9.77 | $9.77 | 14,172,620 |
| 2025-05-14 | $9.97 | $9.98 | $9.71 | $9.77 | $9.77 | 23,492,110 |
| 2025-05-13 | $10.08 | $10.13 | $9.90 | $9.99 | $9.99 | 18,256,900 |
| 2025-05-12 | $9.96 | $10.03 | $9.71 | $10.02 | $10.02 | 29,827,000 |
| 2025-05-09 | $9.99 | $10.11 | $9.85 | $9.92 | $9.92 | 28,016,920 |
| 2025-05-08 | $9.41 | $10.03 | $9.37 | $9.90 | $9.90 | 42,473,710 |
| 2025-05-07 | $9.09 | $9.45 | $9.08 | $9.42 | $9.42 | 33,847,120 |
| 2025-05-06 | $9.12 | $9.24 | $9.02 | $9.06 | $9.06 | 28,841,500 |
| 2025-04-30 | $9.02 | $9.25 | $9.01 | $9.07 | $9.07 | 31,709,960 |
| 2025-04-29 | $8.74 | $9.10 | $8.58 | $9.05 | $9.05 | 42,336,400 |
| 2025-04-28 | $8.40 | $8.58 | $8.36 | $8.49 | $8.49 | 12,822,590 |
| 2025-04-25 | $8.50 | $8.60 | $8.42 | $8.43 | $8.43 | 10,423,290 |
| 2025-04-24 | $8.35 | $8.63 | $8.33 | $8.53 | $8.53 | 18,529,550 |
| 2025-04-23 | $8.38 | $8.44 | $8.27 | $8.37 | $8.37 | 10,645,170 |
| 2025-04-22 | $8.25 | $8.46 | $8.23 | $8.36 | $8.36 | 15,393,680 |
| 2025-04-21 | $8.15 | $8.29 | $8.08 | $8.25 | $8.25 | 11,669,900 |
| 2025-04-18 | $8.16 | $8.30 | $8.10 | $8.15 | $8.15 | 10,491,100 |
| 2025-04-17 | $7.90 | $8.35 | $7.86 | $8.20 | $8.20 | 23,526,190 |
| 2025-04-16 | $7.96 | $8.04 | $7.86 | $7.92 | $7.92 | 10,569,270 |
| 2025-04-15 | $7.85 | $8.18 | $7.83 | $8.02 | $8.02 | 21,594,700 |
| 2025-04-14 | $7.54 | $7.89 | $7.54 | $7.87 | $7.87 | 26,071,550 |
| 2025-04-11 | $7.46 | $7.55 | $7.43 | $7.46 | $7.46 | 12,094,370 |
| 2025-04-10 | $7.56 | $7.68 | $7.49 | $7.52 | $7.52 | 19,812,310 |
| 2025-04-09 | $7.30 | $7.49 | $7.05 | $7.43 | $7.43 | 26,013,220 |
| 2025-04-08 | $7.67 | $7.76 | $7.26 | $7.41 | $7.41 | 36,313,780 |
| 2025-04-07 | $8.21 | $8.31 | $7.78 | $7.78 | $7.78 | 27,873,700 |
| 2025-04-03 | $8.64 | $8.73 | $8.49 | $8.64 | $8.64 | 17,712,480 |
| 2025-04-02 | $8.67 | $8.82 | $8.63 | $8.73 | $8.73 | 25,359,290 |
| 2025-04-01 | $8.47 | $8.71 | $8.47 | $8.70 | $8.70 | 31,321,580 |
| 2025-03-31 | $8.57 | $8.70 | $8.37 | $8.41 | $8.41 | 27,684,060 |
| 2025-03-28 | $8.54 | $8.70 | $8.36 | $8.65 | $8.65 | 38,563,100 |
| 2025-03-27 | $8.42 | $8.85 | $8.42 | $8.65 | $8.65 | 60,399,940 |
| 2025-03-26 | $8.31 | $8.34 | $8.20 | $8.22 | $8.22 | 18,354,030 |
| 2025-03-25 | $8.07 | $8.41 | $8.05 | $8.29 | $8.29 | 36,092,510 |
| 2025-03-24 | $7.94 | $7.99 | $7.83 | $7.97 | $7.97 | 13,454,120 |
| 2025-03-21 | $7.98 | $8.08 | $7.90 | $7.95 | $7.95 | 11,931,000 |
| 2025-03-20 | $8.04 | $8.07 | $7.97 | $7.98 | $7.98 | 8,667,960 |
| 2025-03-19 | $8.03 | $8.09 | $7.98 | $8.06 | $8.06 | 9,235,290 |
| 2025-03-18 | $8.03 | $8.09 | $7.98 | $8.07 | $8.07 | 12,416,360 |
| 2025-03-17 | $8.00 | $8.04 | $7.97 | $7.98 | $7.98 | 10,877,520 |
| 2025-03-14 | $7.85 | $7.99 | $7.84 | $7.98 | $7.98 | 13,963,650 |
| 2025-03-13 | $7.93 | $7.94 | $7.80 | $7.86 | $7.86 | 11,171,800 |
| 2025-03-12 | $8.01 | $8.02 | $7.90 | $7.92 | $7.92 | 12,850,810 |
| 2025-03-11 | $7.94 | $8.04 | $7.87 | $8.01 | $8.01 | 13,902,590 |
| 2025-03-10 | $7.92 | $8.02 | $7.87 | $8.00 | $8.00 | 15,459,270 |
| 2025-03-07 | $7.86 | $7.96 | $7.86 | $7.91 | $7.91 | 11,286,710 |
| 2025-03-06 | $7.89 | $7.96 | $7.84 | $7.89 | $7.89 | 11,283,250 |
| 2025-03-05 | $7.93 | $8.01 | $7.80 | $7.86 | $7.86 | 11,163,240 |
| 2025-03-04 | $7.90 | $8.03 | $7.87 | $7.98 | $7.98 | 9,396,220 |
| 2025-03-03 | $7.83 | $8.08 | $7.81 | $7.96 | $7.96 | 16,483,340 |
| 2025-02-28 | $7.90 | $7.97 | $7.79 | $7.84 | $7.84 | 12,276,740 |
| 2025-02-27 | $8.00 | $8.02 | $7.85 | $7.92 | $7.92 | 11,094,770 |
| 2025-02-26 | $7.78 | $8.04 | $7.78 | $7.99 | $7.99 | 18,720,260 |
| 2025-02-25 | $7.80 | $7.86 | $7.75 | $7.78 | $7.78 | 10,437,530 |
| 2025-02-24 | $7.91 | $7.93 | $7.81 | $7.83 | $7.83 | 13,130,100 |
| 2025-02-20 | $8.01 | $8.06 | $7.92 | $7.96 | $7.96 | 9,213,440 |
| 2025-02-19 | $7.89 | $8.09 | $7.87 | $8.06 | $8.06 | 10,499,660 |
| 2025-02-18 | $8.02 | $8.09 | $7.88 | $7.91 | $7.91 | 11,141,400 |
| 2025-02-17 | $8.19 | $8.19 | $7.97 | $8.01 | $8.01 | 10,969,980 |
| 2025-02-14 | $8.00 | $8.19 | $7.97 | $8.12 | $8.12 | 12,025,590 |
| 2025-02-13 | $8.05 | $8.15 | $7.98 | $8.00 | $8.00 | 10,781,900 |
| 2025-02-12 | $7.99 | $8.08 | $7.93 | $8.05 | $8.05 | 9,560,980 |
| 2025-02-11 | $8.13 | $8.15 | $7.86 | $7.98 | $7.98 | 17,150,260 |
| 2025-02-10 | $8.20 | $8.25 | $8.10 | $8.13 | $8.13 | 9,731,560 |
| 2025-02-07 | $8.24 | $8.32 | $8.15 | $8.22 | $8.22 | 10,914,230 |
| 2025-02-06 | $7.99 | $8.23 | $7.94 | $8.22 | $8.22 | 10,909,260 |
| 2025-02-05 | $8.13 | $8.15 | $7.91 | $7.98 | $7.98 | 11,458,040 |
| 2025-01-27 | $8.23 | $8.30 | $8.10 | $8.10 | $8.10 | 7,732,580 |
| 2025-01-24 | $8.18 | $8.28 | $8.18 | $8.22 | $8.22 | 9,314,610 |
| 2025-01-23 | $8.40 | $8.48 | $8.21 | $8.22 | $8.22 | 15,008,300 |
| 2025-01-22 | $8.18 | $8.38 | $8.11 | $8.37 | $8.37 | 12,485,000 |
| 2025-01-21 | $8.30 | $8.31 | $8.13 | $8.22 | $8.22 | 11,488,300 |
| 2025-01-20 | $8.27 | $8.49 | $8.19 | $8.25 | $8.25 | 22,116,560 |
| 2025-01-17 | $8.02 | $8.17 | $7.99 | $8.12 | $8.12 | 10,746,600 |
| 2025-01-16 | $8.00 | $8.15 | $7.95 | $8.03 | $8.03 | 9,576,200 |
| 2025-01-15 | $8.08 | $8.10 | $7.93 | $8.02 | $8.02 | 9,155,000 |
| 2025-01-14 | $7.90 | $8.08 | $7.80 | $8.06 | $8.06 | 12,293,990 |
| 2025-01-13 | $7.97 | $8.09 | $7.86 | $7.88 | $7.88 | 8,326,740 |
| 2025-01-09 | $8.12 | $8.12 | $7.92 | $8.00 | $8.00 | 12,144,600 |
| 2025-01-08 | $7.95 | $8.14 | $7.94 | $8.11 | $8.11 | 16,012,660 |
| 2025-01-07 | $7.73 | $7.99 | $7.72 | $7.97 | $7.97 | 12,807,500 |
| 2025-01-06 | $7.69 | $7.89 | $7.69 | $7.79 | $7.79 | 11,217,600 |
| 2025-01-03 | $7.64 | $7.85 | $7.61 | $7.68 | $7.68 | 13,443,220 |
| 2025-01-02 | $7.77 | $7.82 | $7.50 | $7.58 | $7.58 | 11,813,800 |
| 2024-12-31 | $8.00 | $8.04 | $7.80 | $7.80 | $7.80 | 12,139,050 |
| 2024-12-30 | $7.86 | $8.01 | $7.86 | $8.00 | $8.00 | 9,419,120 |
| 2024-12-27 | $7.86 | $7.96 | $7.82 | $7.93 | $7.93 | 8,660,280 |
| 2024-12-26 | $7.79 | $7.88 | $7.79 | $7.85 | $7.85 | 6,349,000 |
| 2024-12-25 | $7.99 | $8.01 | $7.79 | $7.82 | $7.82 | 9,342,430 |
| 2024-12-24 | $7.88 | $8.05 | $7.88 | $7.99 | $7.99 | 9,772,700 |
| 2024-12-23 | $7.97 | $8.00 | $7.86 | $7.88 | $7.88 | 10,784,300 |
| 2024-12-20 | $8.06 | $8.08 | $7.94 | $7.96 | $7.96 | 12,051,410 |
| 2024-12-19 | $7.95 | $8.04 | $7.90 | $8.02 | $8.02 | 7,762,400 |
| 2024-12-18 | $8.00 | $8.07 | $7.97 | $8.02 | $8.02 | 8,897,130 |
| 2024-12-17 | $8.00 | $8.09 | $7.93 | $7.96 | $7.96 | 12,490,150 |
| 2024-12-16 | $8.15 | $8.23 | $7.99 | $8.04 | $8.04 | 17,201,800 |
| 2024-12-13 | $8.45 | $8.45 | $8.13 | $8.14 | $8.14 | 32,176,980 |
| 2024-12-12 | $8.52 | $8.54 | $8.39 | $8.48 | $8.48 | 14,185,190 |
| 2024-12-11 | $8.47 | $8.54 | $8.43 | $8.48 | $8.48 | 10,445,870 |
| 2024-12-10 | $8.63 | $8.65 | $8.46 | $8.48 | $8.48 | 16,213,300 |
| 2024-12-09 | $8.46 | $8.54 | $8.37 | $8.40 | $8.40 | 12,399,100 |
| 2024-12-06 | $8.43 | $8.52 | $8.31 | $8.47 | $8.47 | 14,117,660 |
| 2024-12-05 | $8.36 | $8.48 | $8.36 | $8.43 | $8.43 | 9,025,690 |
| 2024-12-04 | $8.63 | $8.65 | $8.42 | $8.45 | $8.45 | 11,475,300 |
| 2024-12-03 | $8.61 | $8.68 | $8.54 | $8.63 | $8.63 | 13,234,210 |
| 2024-12-02 | $8.56 | $8.64 | $8.46 | $8.61 | $8.61 | 15,678,280 |
| 2024-11-29 | $8.42 | $8.65 | $8.38 | $8.56 | $8.56 | 18,297,470 |
| 2024-11-28 | $8.33 | $8.52 | $8.33 | $8.43 | $8.43 | 15,152,970 |
| 2024-11-27 | $8.17 | $8.39 | $8.07 | $8.38 | $8.38 | 13,729,800 |
| 2024-11-26 | $8.41 | $8.42 | $8.18 | $8.19 | $8.19 | 15,736,760 |
| 2024-11-25 | $8.41 | $8.50 | $8.30 | $8.41 | $8.41 | 13,977,480 |
| 2024-11-22 | $8.64 | $8.66 | $8.36 | $8.37 | $8.37 | 17,828,800 |
| 2024-11-21 | $8.72 | $8.75 | $8.57 | $8.67 | $8.67 | 16,642,500 |
| 2024-11-20 | $8.76 | $8.78 | $8.60 | $8.75 | $8.75 | 23,029,300 |
| 2024-11-19 | $8.31 | $8.78 | $8.30 | $8.76 | $8.76 | 28,401,950 |
| 2024-11-18 | $8.43 | $8.59 | $8.31 | $8.39 | $8.39 | 23,873,380 |
| 2024-11-15 | $8.51 | $8.58 | $8.30 | $8.33 | $8.33 | 22,720,900 |
| 2024-11-14 | $8.90 | $8.90 | $8.55 | $8.55 | $8.55 | 30,238,100 |
| 2024-11-13 | $8.73 | $9.04 | $8.61 | $8.86 | $8.86 | 41,438,100 |
| 2024-11-12 | $8.72 | $9.10 | $8.56 | $8.66 | $8.66 | 50,613,840 |
| 2024-11-11 | $8.34 | $8.60 | $8.31 | $8.59 | $8.59 | 35,419,420 |
| 2024-11-08 | $8.47 | $8.60 | $8.29 | $8.37 | $8.37 | 31,313,070 |
| 2024-11-07 | $8.25 | $8.38 | $8.22 | $8.38 | $8.38 | 32,304,480 |
| 2024-11-06 | $8.50 | $8.60 | $8.28 | $8.34 | $8.34 | 34,098,950 |
| 2024-11-05 | $8.38 | $8.51 | $8.29 | $8.45 | $8.45 | 31,391,110 |
| 2024-11-04 | $8.25 | $8.42 | $8.21 | $8.35 | $8.35 | 18,299,700 |
| 2024-11-01 | $8.39 | $8.54 | $8.20 | $8.24 | $8.24 | 31,067,900 |
| 2024-10-31 | $8.23 | $8.43 | $8.11 | $8.42 | $8.42 | 37,220,100 |
| 2024-10-30 | $8.06 | $8.43 | $8.01 | $8.22 | $8.22 | 47,062,650 |
| 2024-10-29 | $8.16 | $8.24 | $7.95 | $7.98 | $7.98 | 27,036,700 |
| 2024-10-28 | $8.30 | $8.34 | $8.01 | $8.16 | $8.16 | 33,504,300 |
| 2024-10-25 | $7.75 | $8.22 | $7.74 | $8.22 | $8.22 | 49,842,870 |
| 2024-10-24 | $7.90 | $7.90 | $7.71 | $7.75 | $7.75 | 23,853,200 |
| 2024-10-23 | $7.66 | $8.14 | $7.60 | $7.95 | $7.95 | 54,296,370 |
| 2024-10-22 | $7.39 | $7.66 | $7.32 | $7.65 | $7.65 | 33,966,010 |
| 2024-10-21 | $7.46 | $7.53 | $7.35 | $7.37 | $7.37 | 33,801,790 |
| 2024-10-18 | $7.22 | $7.59 | $7.14 | $7.45 | $7.45 | 37,385,370 |
| 2024-10-17 | $7.57 | $7.57 | $7.22 | $7.22 | $7.22 | 30,625,920 |
| 2024-10-16 | $7.48 | $7.61 | $7.42 | $7.50 | $7.50 | 26,520,540 |
| 2024-10-15 | $7.82 | $7.83 | $7.58 | $7.58 | $7.58 | 23,746,800 |
| 2024-10-14 | $7.86 | $7.88 | $7.59 | $7.84 | $7.84 | 23,628,330 |
| 2024-10-11 | $8.10 | $8.11 | $7.65 | $7.76 | $7.76 | 23,074,550 |
| 2024-10-10 | $8.18 | $8.48 | $8.03 | $8.11 | $8.11 | 27,839,130 |
| 2024-10-09 | $8.80 | $8.80 | $8.17 | $8.22 | $8.22 | 43,573,110 |
| 2024-10-08 | $9.55 | $9.56 | $8.71 | $9.02 | $9.02 | 58,595,490 |
| 2024-09-30 | $8.52 | $8.79 | $8.37 | $8.69 | $8.69 | 49,507,860 |
| 2024-09-27 | $7.88 | $8.03 | $7.62 | $8.03 | $8.03 | 24,575,630 |
| 2024-09-26 | $7.16 | $7.46 | $7.13 | $7.46 | $7.46 | 19,866,800 |
| 2024-09-25 | $7.26 | $7.39 | $7.14 | $7.16 | $7.16 | 19,875,200 |
| 2024-09-24 | $7.02 | $7.22 | $7.00 | $7.20 | $7.20 | 19,087,810 |
| 2024-09-23 | $7.00 | $7.07 | $6.92 | $6.93 | $6.93 | 8,343,100 |
| 2024-09-20 | $7.14 | $7.14 | $7.01 | $7.03 | $7.03 | 7,504,660 |
| 2024-09-19 | $7.00 | $7.24 | $6.98 | $7.14 | $7.14 | 10,047,700 |
| 2024-09-18 | $7.07 | $7.08 | $6.85 | $6.96 | $6.96 | 7,599,260 |
| 2024-09-13 | $7.25 | $7.27 | $7.06 | $7.07 | $7.07 | 10,201,290 |
| 2024-09-12 | $7.22 | $7.35 | $7.19 | $7.25 | $7.25 | 11,261,390 |
| 2024-09-11 | $7.03 | $7.27 | $7.00 | $7.18 | $7.18 | 14,501,140 |
| 2024-09-10 | $7.02 | $7.06 | $6.93 | $7.04 | $7.04 | 7,966,380 |
| 2024-09-09 | $7.06 | $7.12 | $6.98 | $7.02 | $7.02 | 10,774,900 |
| 2024-09-06 | $7.19 | $7.21 | $7.02 | $7.03 | $7.03 | 6,613,500 |
| 2024-09-05 | $7.16 | $7.27 | $7.12 | $7.19 | $7.19 | 11,217,500 |
| 2024-09-04 | $7.08 | $7.19 | $7.05 | $7.15 | $7.15 | 11,354,400 |
| 2024-09-03 | $6.93 | $7.15 | $6.92 | $7.11 | $7.11 | 12,275,000 |
| 2024-09-02 | $7.01 | $7.08 | $6.96 | $6.96 | $6.96 | 11,748,300 |
| 2024-08-30 | $6.97 | $7.12 | $6.91 | $7.01 | $7.01 | 13,793,900 |
| 2024-08-29 | $6.73 | $6.99 | $6.72 | $6.97 | $6.97 | 15,414,280 |
| 2024-08-28 | $6.66 | $6.76 | $6.65 | $6.73 | $6.73 | 8,916,210 |
| 2024-08-27 | $6.73 | $6.75 | $6.63 | $6.68 | $6.68 | 10,101,200 |
| 2024-08-26 | $6.56 | $6.76 | $6.56 | $6.73 | $6.73 | 12,184,700 |
| 2024-08-23 | $6.64 | $6.70 | $6.54 | $6.56 | $6.56 | 10,002,700 |
| 2024-08-22 | $6.75 | $6.75 | $6.62 | $6.64 | $6.64 | 12,902,250 |
| 2024-08-21 | $6.52 | $6.75 | $6.47 | $6.72 | $6.72 | 17,427,300 |
| 2024-08-20 | $6.75 | $6.80 | $6.53 | $6.55 | $6.55 | 13,861,320 |
| 2024-08-19 | $6.79 | $6.88 | $6.72 | $6.74 | $6.74 | 7,765,070 |
| 2024-08-16 | $6.95 | $6.95 | $6.78 | $6.79 | $6.79 | 10,537,570 |
| 2024-08-15 | $6.83 | $7.01 | $6.77 | $6.92 | $6.92 | 13,997,990 |
| 2024-08-14 | $6.98 | $7.04 | $6.86 | $6.86 | $6.86 | 9,927,130 |
| 2024-08-13 | $6.96 | $7.04 | $6.90 | $7.01 | $7.01 | 6,981,640 |
| 2024-08-12 | $6.99 | $7.02 | $6.95 | $6.96 | $6.96 | 6,217,190 |
| 2024-08-09 | $7.11 | $7.12 | $6.99 | $7.02 | $7.02 | 8,200,400 |
| 2024-08-08 | $7.03 | $7.11 | $6.97 | $7.07 | $7.07 | 8,638,670 |
| 2024-08-07 | $7.12 | $7.14 | $7.01 | $7.06 | $7.06 | 10,252,690 |
| 2024-08-06 | $6.98 | $7.15 | $6.98 | $7.14 | $7.14 | 14,470,710 |
| 2024-08-05 | $7.00 | $7.15 | $6.91 | $6.91 | $6.91 | 14,903,200 |
| 2024-08-02 | $7.07 | $7.16 | $7.00 | $7.01 | $7.01 | 13,917,920 |
| 2024-08-01 | $7.18 | $7.28 | $7.06 | $7.10 | $7.10 | 13,644,330 |
| 2024-07-31 | $6.81 | $7.22 | $6.78 | $7.19 | $7.19 | 23,804,540 |
| 2024-07-30 | $6.85 | $6.88 | $6.80 | $6.83 | $6.83 | 9,595,730 |
| 2024-07-29 | $7.00 | $7.04 | $6.85 | $6.88 | $6.88 | 13,188,320 |
| 2024-07-26 | $6.93 | $7.04 | $6.91 | $7.00 | $7.00 | 13,587,110 |
| 2024-07-25 | $6.90 | $7.02 | $6.86 | $6.94 | $6.94 | 13,783,400 |
| 2024-07-24 | $6.95 | $7.06 | $6.91 | $6.92 | $6.92 | 16,885,290 |
| 2024-07-23 | $7.37 | $7.40 | $6.95 | $6.95 | $6.95 | 25,770,160 |
| 2024-07-22 | $7.38 | $7.46 | $7.32 | $7.37 | $7.37 | 11,110,030 |
| 2024-07-19 | $7.49 | $7.55 | $7.38 | $7.41 | $7.41 | 13,070,990 |
| 2024-07-18 | $7.58 | $7.63 | $7.45 | $7.48 | $7.48 | 13,430,600 |
| 2024-07-17 | $7.74 | $7.78 | $7.55 | $7.66 | $7.66 | 17,045,810 |
| 2024-07-16 | $7.91 | $7.98 | $7.63 | $7.80 | $7.80 | 20,345,900 |
| 2024-07-15 | $7.89 | $7.99 | $7.83 | $7.95 | $7.95 | 12,813,000 |
| 2024-07-12 | $7.95 | $8.07 | $7.94 | $7.99 | $7.99 | 10,082,600 |
| 2024-07-11 | $7.89 | $8.05 | $7.79 | $8.05 | $8.05 | 25,995,380 |
| 2024-07-10 | $7.67 | $7.94 | $7.61 | $7.70 | $7.70 | 17,398,990 |
| 2024-07-09 | $7.59 | $7.79 | $7.42 | $7.75 | $7.75 | 21,868,650 |
| 2024-07-08 | $7.71 | $7.79 | $7.35 | $7.70 | $7.70 | 37,428,580 |
| 2024-07-05 | $7.80 | $7.91 | $7.68 | $7.76 | $7.76 | 18,203,390 |
| 2024-07-04 | $8.35 | $8.42 | $8.13 | $8.16 | $8.16 | 16,280,600 |
| 2024-07-03 | $8.50 | $8.54 | $8.39 | $8.43 | $8.43 | 12,917,900 |
| 2024-07-02 | $8.53 | $8.55 | $8.38 | $8.40 | $8.40 | 13,775,910 |
| 2024-07-01 | $8.43 | $8.62 | $8.37 | $8.55 | $8.55 | 11,416,000 |
| 2024-06-28 | $8.31 | $8.56 | $8.31 | $8.43 | $8.43 | 10,763,800 |
| 2024-06-27 | $8.37 | $8.45 | $8.30 | $8.36 | $8.36 | 11,907,540 |
| 2024-06-26 | $8.16 | $8.44 | $8.12 | $8.42 | $8.42 | 18,774,800 |
| 2024-06-25 | $8.30 | $8.39 | $8.15 | $8.19 | $8.19 | 18,883,010 |
| 2024-06-24 | $8.46 | $8.50 | $8.28 | $8.30 | $8.30 | 16,596,760 |
| 2024-06-21 | $8.65 | $8.82 | $8.55 | $8.56 | $8.56 | 17,282,200 |
| 2024-06-20 | $8.68 | $8.89 | $8.57 | $8.76 | $8.76 | 19,516,810 |
| 2024-06-19 | $8.88 | $8.89 | $8.69 | $8.69 | $8.69 | 15,071,400 |
| 2024-06-18 | $8.96 | $9.01 | $8.87 | $8.91 | $8.91 | 12,268,440 |
| 2024-06-17 | $9.10 | $9.25 | $8.94 | $8.96 | $8.96 | 24,832,770 |
| 2024-06-14 | $9.20 | $9.32 | $8.99 | $9.24 | $9.24 | 19,334,950 |
| 2024-06-13 | $9.40 | $9.40 | $9.21 | $9.26 | $9.26 | 11,296,370 |
| 2024-06-12 | $9.35 | $9.42 | $9.32 | $9.38 | $9.38 | 7,976,810 |
| 2024-06-11 | $9.30 | $9.42 | $9.16 | $9.37 | $9.37 | 10,293,780 |
| 2024-06-07 | $9.32 | $9.43 | $9.25 | $9.32 | $9.32 | 9,624,730 |
| 2024-06-06 | $9.53 | $9.57 | $9.28 | $9.30 | $9.30 | 12,501,420 |
| 2024-06-05 | $9.58 | $9.61 | $9.41 | $9.42 | $9.42 | 8,147,000 |
| 2024-06-04 | $9.45 | $9.60 | $9.43 | $9.57 | $9.57 | 11,254,780 |
| 2024-06-03 | $9.63 | $9.65 | $9.40 | $9.46 | $9.46 | 15,998,400 |
| 2024-05-31 | $9.84 | $9.92 | $9.62 | $9.66 | $9.66 | 24,197,720 |
| 2024-05-30 | $9.77 | $9.88 | $9.70 | $9.83 | $9.83 | 8,123,170 |
| 2024-05-29 | $9.75 | $9.92 | $9.73 | $9.77 | $9.77 | 8,334,080 |
| 2024-05-28 | $9.75 | $9.92 | $9.63 | $9.78 | $9.78 | 13,039,630 |
| 2024-05-27 | $9.69 | $9.74 | $9.52 | $9.73 | $9.73 | 9,841,020 |
| 2024-05-24 | $9.70 | $9.82 | $9.64 | $9.67 | $9.67 | 8,969,580 |
| 2024-05-23 | $10.00 | $10.05 | $9.69 | $9.73 | $9.73 | 17,338,200 |
| 2024-05-22 | $9.91 | $10.04 | $9.90 | $9.99 | $9.99 | 14,998,100 |
| 2024-05-21 | $9.91 | $9.94 | $9.84 | $9.90 | $9.90 | 7,554,000 |
| 2024-05-20 | $9.90 | $9.94 | $9.80 | $9.91 | $9.91 | 10,826,420 |
| 2024-05-17 | $9.78 | $9.90 | $9.75 | $9.89 | $9.89 | 10,741,310 |
| 2024-05-16 | $9.96 | $9.96 | $9.77 | $9.81 | $9.81 | 10,475,700 |
| 2024-05-15 | $10.00 | $10.02 | $9.88 | $9.89 | $9.89 | 9,591,400 |
| 2024-05-14 | $10.05 | $10.12 | $9.97 | $10.02 | $10.02 | 10,379,720 |
| 2024-05-13 | $10.08 | $10.10 | $9.95 | $10.05 | $10.05 | 9,875,680 |
| 2024-05-10 | $10.21 | $10.25 | $10.07 | $10.16 | $10.16 | 9,714,100 |
| 2024-05-09 | $10.09 | $10.25 | $10.06 | $10.21 | $10.21 | 12,668,800 |
| 2024-05-08 | $10.15 | $10.16 | $9.96 | $9.99 | $9.99 | 10,774,400 |
| 2024-05-07 | $10.36 | $10.36 | $10.14 | $10.17 | $10.17 | 14,527,800 |
| 2024-05-06 | $10.25 | $10.39 | $10.23 | $10.31 | $10.31 | 17,392,650 |
| 2024-04-30 | $10.15 | $10.22 | $10.08 | $10.13 | $10.13 | 11,863,490 |
| 2024-04-29 | $10.09 | $10.40 | $10.06 | $10.15 | $10.15 | 32,863,600 |
| 2024-04-26 | $9.60 | $9.80 | $9.58 | $9.77 | $9.77 | 14,908,900 |
| 2024-04-25 | $9.47 | $9.74 | $9.42 | $9.70 | $9.70 | 14,330,110 |
| 2024-04-24 | $9.68 | $9.73 | $9.35 | $9.50 | $9.50 | 22,747,390 |
| 2024-04-23 | $9.82 | $9.92 | $9.65 | $9.74 | $9.74 | 15,587,230 |
| 2024-04-22 | $9.96 | $10.06 | $9.85 | $9.90 | $9.90 | 13,357,820 |
| 2024-04-19 | $10.11 | $10.23 | $9.98 | $10.00 | $10.00 | 11,538,230 |
| 2024-04-18 | $10.09 | $10.29 | $9.94 | $10.17 | $10.17 | 16,484,400 |
| 2024-04-17 | $10.04 | $10.20 | $9.96 | $10.14 | $10.14 | 18,318,220 |
| 2024-04-16 | $10.21 | $10.35 | $9.96 | $9.96 | $9.96 | 14,598,310 |
| 2024-04-15 | $10.20 | $10.41 | $10.13 | $10.29 | $10.29 | 12,768,360 |
| 2024-04-12 | $10.45 | $10.49 | $10.20 | $10.26 | $10.26 | 12,255,660 |
| 2024-04-11 | $10.40 | $10.55 | $10.27 | $10.46 | $10.46 | 10,118,570 |
| 2024-04-10 | $10.56 | $10.57 | $10.30 | $10.40 | $10.40 | 16,140,710 |
| 2024-04-09 | $10.50 | $10.77 | $10.48 | $10.67 | $10.67 | 13,960,080 |
| 2024-04-08 | $10.63 | $10.83 | $10.51 | $10.54 | $10.54 | 14,102,560 |
| 2024-04-03 | $10.52 | $10.71 | $10.42 | $10.66 | $10.66 | 16,727,870 |
| 2024-04-02 | $10.66 | $10.81 | $10.52 | $10.55 | $10.55 | 16,835,340 |
| 2024-04-01 | $10.55 | $10.87 | $10.55 | $10.71 | $10.71 | 24,251,620 |
| 2024-03-29 | $10.31 | $10.56 | $10.31 | $10.53 | $10.53 | 14,169,200 |
| 2024-03-28 | $10.32 | $10.51 | $10.23 | $10.32 | $10.32 | 16,416,790 |
| 2024-03-27 | $10.48 | $10.71 | $10.32 | $10.33 | $10.33 | 19,484,980 |
| 2024-03-26 | $10.52 | $10.56 | $10.22 | $10.47 | $10.47 | 21,751,310 |
| 2024-03-25 | $10.77 | $10.78 | $10.55 | $10.56 | $10.56 | 12,169,510 |
| 2024-03-22 | $10.96 | $11.04 | $10.68 | $10.75 | $10.75 | 17,424,150 |
| 2024-03-21 | $11.20 | $11.24 | $10.95 | $10.98 | $10.98 | 15,852,300 |
| 2024-03-20 | $11.23 | $11.33 | $11.16 | $11.19 | $11.19 | 12,983,270 |
| 2024-03-19 | $11.49 | $11.54 | $11.26 | $11.27 | $11.27 | 15,245,600 |
| 2024-03-18 | $11.56 | $11.61 | $11.40 | $11.55 | $11.55 | 15,148,240 |
| 2024-03-15 | $11.50 | $11.63 | $11.39 | $11.55 | $11.55 | 11,233,840 |
| 2024-03-14 | $11.65 | $11.77 | $11.47 | $11.54 | $11.54 | 12,776,410 |
| 2024-03-13 | $11.80 | $11.84 | $11.60 | $11.64 | $11.64 | 14,145,800 |
| 2024-03-12 | $12.01 | $12.05 | $11.69 | $11.80 | $11.80 | 16,505,320 |
| 2024-03-11 | $11.65 | $11.99 | $11.64 | $11.96 | $11.96 | 25,285,940 |
| 2024-03-08 | $11.46 | $11.64 | $11.41 | $11.59 | $11.59 | 9,644,700 |
| 2024-03-07 | $11.64 | $11.71 | $11.47 | $11.47 | $11.47 | 13,677,290 |
| 2024-03-06 | $11.60 | $11.80 | $11.45 | $11.63 | $11.63 | 14,209,650 |
| 2024-03-05 | $11.67 | $11.74 | $11.54 | $11.61 | $11.61 | 17,186,930 |
| 2024-03-04 | $11.94 | $12.00 | $11.70 | $11.80 | $11.80 | 17,055,150 |
| 2024-03-01 | $12.00 | $12.08 | $11.84 | $11.90 | $11.90 | 22,229,360 |
| 2024-02-29 | $11.50 | $12.06 | $11.50 | $12.02 | $12.02 | 28,064,260 |
| 2024-02-28 | $11.66 | $12.12 | $11.60 | $11.64 | $11.64 | 35,140,280 |
| 2024-02-27 | $11.60 | $11.70 | $11.41 | $11.70 | $11.70 | 20,563,200 |
| 2024-02-26 | $11.54 | $11.77 | $11.39 | $11.66 | $11.66 | 29,271,580 |
| 2024-02-23 | $11.42 | $11.49 | $11.21 | $11.37 | $11.37 | 16,552,140 |
| 2024-02-22 | $11.37 | $11.55 | $11.31 | $11.42 | $11.42 | 18,701,280 |
| 2024-02-21 | $11.26 | $11.84 | $11.26 | $11.44 | $11.44 | 24,626,240 |
| 2024-02-20 | $11.40 | $11.45 | $11.09 | $11.39 | $11.39 | 20,993,890 |
| 2024-02-19 | $12.02 | $12.02 | $11.36 | $11.50 | $11.50 | 24,739,150 |
| 2024-02-08 | $11.90 | $12.50 | $11.70 | $11.80 | $11.80 | 41,451,400 |
| 2024-02-07 | $10.89 | $11.79 | $10.79 | $11.78 | $11.78 | 40,622,430 |
| 2024-02-06 | $9.96 | $10.94 | $9.87 | $10.89 | $10.89 | 27,802,470 |
| 2024-02-05 | $10.22 | $10.36 | $9.70 | $9.97 | $9.97 | 26,381,570 |
| 2024-02-02 | $10.69 | $10.80 | $9.92 | $10.28 | $10.28 | 24,150,580 |
| 2024-02-01 | $10.80 | $11.15 | $10.62 | $10.70 | $10.70 | 15,378,790 |
| 2024-01-31 | $11.09 | $11.25 | $10.83 | $10.83 | $10.83 | 14,332,500 |
| 2024-01-30 | $11.08 | $11.38 | $11.06 | $11.14 | $11.14 | 12,929,050 |
| 2024-01-29 | $11.45 | $11.62 | $11.04 | $11.16 | $11.16 | 34,267,200 |
| 2024-01-26 | $11.62 | $11.92 | $11.50 | $11.77 | $11.77 | 17,504,390 |
| 2024-01-25 | $11.57 | $11.80 | $11.44 | $11.66 | $11.66 | 16,166,520 |
| 2024-01-24 | $11.55 | $11.68 | $11.24 | $11.57 | $11.57 | 13,992,340 |
| 2024-01-23 | $11.36 | $11.75 | $11.27 | $11.53 | $11.53 | 15,594,260 |
| 2024-01-22 | $11.78 | $11.81 | $11.21 | $11.36 | $11.36 | 23,059,250 |
| 2024-01-19 | $11.97 | $12.22 | $11.79 | $11.79 | $11.79 | 26,047,200 |
| 2024-01-18 | $11.31 | $11.91 | $11.27 | $11.85 | $11.85 | 33,018,070 |
| 2024-01-17 | $11.60 | $11.62 | $11.39 | $11.41 | $11.41 | 18,661,870 |
| 2024-01-16 | $11.60 | $12.01 | $11.48 | $11.68 | $11.68 | 25,369,000 |
| 2024-01-15 | $11.62 | $11.78 | $11.50 | $11.66 | $11.66 | 18,834,340 |
| 2024-01-12 | $11.96 | $12.00 | $11.63 | $11.71 | $11.71 | 36,200,550 |
| 2024-01-11 | $11.19 | $12.35 | $11.14 | $11.97 | $11.97 | 62,661,000 |
| 2024-01-10 | $10.90 | $11.54 | $10.87 | $11.23 | $11.23 | 38,272,970 |
| 2024-01-09 | $10.60 | $10.91 | $10.50 | $10.85 | $10.85 | 19,082,800 |
| 2024-01-08 | $10.70 | $10.87 | $10.55 | $10.55 | $10.55 | 14,007,290 |
| 2024-01-05 | $10.55 | $11.07 | $10.55 | $10.76 | $10.76 | 33,446,590 |
| 2024-01-04 | $10.42 | $10.64 | $10.37 | $10.56 | $10.56 | 14,496,170 |
| 2024-01-03 | $10.49 | $10.53 | $10.30 | $10.47 | $10.47 | 12,286,710 |
| 2024-01-02 | $10.51 | $10.59 | $10.46 | $10.51 | $10.51 | 9,916,750 |
| 2024-01-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-12-29 | $10.54 | $10.63 | $10.46 | $10.55 | $10.55 | 17,219,300 |
| 2023-12-28 | $10.06 | $10.63 | $10.02 | $10.55 | $10.55 | 39,978,250 |
| 2023-12-27 | $10.07 | $10.10 | $9.95 | $10.06 | $10.06 | 6,430,470 |
| 2023-12-26 | $10.29 | $10.32 | $9.97 | $10.06 | $10.06 | 12,645,430 |
| 2023-12-25 | $10.19 | $10.44 | $10.12 | $10.32 | $10.32 | 12,608,260 |
| 2023-12-22 | $10.01 | $10.52 | $9.83 | $10.22 | $10.22 | 27,017,170 |
| 2023-12-21 | $9.95 | $10.02 | $9.77 | $9.99 | $9.99 | 7,828,960 |
| 2023-12-20 | $9.97 | $10.06 | $9.95 | $9.99 | $9.99 | 8,658,370 |
| 2023-12-19 | $9.93 | $10.08 | $9.87 | $9.96 | $9.96 | 7,407,810 |
| 2023-12-18 | $9.90 | $10.10 | $9.82 | $9.97 | $9.97 | 13,610,680 |
| 2023-12-15 | $9.96 | $10.12 | $9.91 | $9.93 | $9.93 | 8,309,570 |
| 2023-12-14 | $10.10 | $10.12 | $9.95 | $9.97 | $9.97 | 5,790,000 |
| 2023-12-13 | $10.06 | $10.10 | $9.97 | $10.01 | $10.01 | 5,834,570 |
| 2023-12-12 | $10.16 | $10.18 | $10.03 | $10.07 | $10.07 | 8,454,590 |
| 2023-12-11 | $10.30 | $10.30 | $10.04 | $10.19 | $10.19 | 15,581,930 |
| 2023-12-08 | $10.37 | $10.45 | $10.21 | $10.39 | $10.39 | 11,281,100 |
| 2023-12-07 | $10.40 | $10.47 | $10.20 | $10.37 | $10.37 | 14,148,110 |
| 2023-12-06 | $10.13 | $10.66 | $10.12 | $10.42 | $10.42 | 33,002,540 |
| 2023-12-05 | $10.13 | $10.40 | $10.12 | $10.16 | $10.16 | 16,754,100 |
| 2023-12-04 | $10.04 | $10.27 | $10.00 | $10.19 | $10.19 | 15,201,410 |
| 2023-12-01 | $9.98 | $10.08 | $9.86 | $10.06 | $10.06 | 9,719,340 |
| 2023-11-30 | $9.95 | $10.04 | $9.82 | $9.99 | $9.99 | 10,489,660 |
| 2023-11-29 | $10.05 | $10.09 | $9.90 | $9.95 | $9.95 | 11,188,250 |
| 2023-11-28 | $10.08 | $10.08 | $9.95 | $10.04 | $10.04 | 12,121,180 |
| 2023-11-27 | $10.15 | $10.25 | $10.00 | $10.08 | $10.08 | 14,588,500 |
| 2023-11-24 | $10.37 | $10.41 | $10.14 | $10.18 | $10.18 | 13,907,650 |
| 2023-11-23 | $10.30 | $10.46 | $10.28 | $10.41 | $10.41 | 5,912,450 |
| 2023-11-22 | $10.47 | $10.48 | $10.30 | $10.32 | $10.32 | 10,034,450 |
| 2023-11-21 | $10.57 | $10.63 | $10.47 | $10.52 | $10.52 | 9,080,240 |
| 2023-11-20 | $10.66 | $10.70 | $10.53 | $10.57 | $10.57 | 10,841,490 |
| 2023-11-17 | $10.58 | $10.66 | $10.55 | $10.62 | $10.62 | 5,022,020 |
| 2023-11-16 | $10.82 | $10.82 | $10.58 | $10.61 | $10.61 | 13,317,670 |
| 2023-11-15 | $10.75 | $10.91 | $10.69 | $10.84 | $10.84 | 14,444,180 |
| 2023-11-14 | $10.68 | $10.71 | $10.60 | $10.64 | $10.64 | 6,947,640 |
| 2023-11-13 | $10.72 | $10.77 | $10.62 | $10.66 | $10.66 | 5,855,200 |
| 2023-11-10 | $10.68 | $10.77 | $10.66 | $10.71 | $10.71 | 4,984,900 |
| 2023-11-09 | $10.69 | $10.80 | $10.67 | $10.73 | $10.73 | 6,884,900 |
| 2023-11-08 | $10.80 | $10.82 | $10.67 | $10.72 | $10.72 | 9,807,000 |
| 2023-11-07 | $10.89 | $10.93 | $10.74 | $10.79 | $10.79 | 10,577,700 |
| 2023-11-06 | $10.78 | $11.04 | $10.78 | $10.92 | $10.92 | 13,519,600 |
| 2023-11-03 | $10.70 | $10.85 | $10.67 | $10.73 | $10.73 | 9,126,010 |
| 2023-11-02 | $10.87 | $10.92 | $10.67 | $10.69 | $10.69 | 7,349,520 |
| 2023-11-01 | $10.90 | $10.92 | $10.82 | $10.83 | $10.83 | 6,992,600 |
| 2023-10-31 | $10.87 | $10.93 | $10.80 | $10.89 | $10.89 | 6,882,500 |
| 2023-10-30 | $11.06 | $11.10 | $10.80 | $10.92 | $10.92 | 11,941,700 |
| 2023-10-27 | $10.82 | $11.15 | $10.73 | $11.05 | $11.05 | 13,224,020 |
| 2023-10-26 | $10.98 | $10.98 | $10.63 | $10.89 | $10.89 | 12,345,000 |
| 2023-10-25 | $10.99 | $11.12 | $10.91 | $10.96 | $10.96 | 9,697,470 |
| 2023-10-24 | $11.00 | $11.14 | $10.80 | $10.87 | $10.87 | 12,528,500 |
| 2023-10-23 | $11.29 | $11.29 | $10.86 | $10.94 | $10.94 | 12,516,550 |
| 2023-10-20 | $11.37 | $11.54 | $11.25 | $11.33 | $11.33 | 10,022,450 |
| 2023-10-19 | $11.38 | $11.55 | $11.32 | $11.37 | $11.37 | 9,337,930 |
| 2023-10-18 | $11.45 | $11.65 | $11.38 | $11.53 | $11.53 | 14,424,490 |
| 2023-10-17 | $11.51 | $11.67 | $11.44 | $11.49 | $11.49 | 10,059,650 |
| 2023-10-16 | $11.73 | $11.73 | $11.47 | $11.59 | $11.59 | 14,494,340 |
| 2023-10-13 | $11.70 | $11.86 | $11.62 | $11.75 | $11.75 | 13,918,000 |
| 2023-10-12 | $11.65 | $12.10 | $11.59 | $11.84 | $11.84 | 23,109,030 |
| 2023-10-11 | $11.72 | $11.76 | $11.52 | $11.59 | $11.59 | 16,425,660 |
| 2023-10-10 | $11.77 | $12.02 | $11.68 | $11.71 | $11.71 | 27,559,600 |
| 2023-10-09 | $11.63 | $11.75 | $11.44 | $11.73 | $11.73 | 16,784,680 |
| 2023-09-28 | $11.90 | $11.97 | $11.57 | $11.63 | $11.63 | 25,144,270 |
| 2023-09-27 | $11.25 | $12.04 | $11.23 | $11.93 | $11.93 | 41,029,620 |
| 2023-09-26 | $11.27 | $11.38 | $11.20 | $11.31 | $11.31 | 14,398,270 |
| 2023-09-25 | $11.25 | $11.31 | $11.05 | $11.25 | $11.25 | 15,182,440 |
| 2023-09-22 | $11.10 | $11.35 | $10.86 | $11.18 | $11.18 | 27,491,480 |
| 2023-09-21 | $10.86 | $11.25 | $10.81 | $11.12 | $11.12 | 26,469,230 |
| 2023-09-20 | $10.64 | $11.02 | $10.59 | $10.86 | $10.86 | 23,182,900 |
| 2023-09-19 | $10.57 | $10.62 | $10.49 | $10.59 | $10.59 | 7,487,110 |
| 2023-09-18 | $10.45 | $10.61 | $10.38 | $10.57 | $10.57 | 10,017,600 |
| 2023-09-15 | $10.51 | $10.56 | $10.43 | $10.46 | $10.46 | 6,592,230 |
| 2023-09-14 | $10.58 | $10.58 | $10.46 | $10.50 | $10.50 | 8,038,690 |
| 2023-09-13 | $10.51 | $10.59 | $10.46 | $10.54 | $10.54 | 11,407,780 |
| 2023-09-12 | $10.38 | $10.72 | $10.38 | $10.50 | $10.50 | 23,027,570 |
| 2023-09-11 | $10.10 | $10.28 | $10.02 | $10.23 | $10.23 | 9,743,120 |
| 2023-09-08 | $10.10 | $10.18 | $10.05 | $10.06 | $10.06 | 5,211,600 |
| 2023-09-07 | $10.25 | $10.25 | $10.12 | $10.15 | $10.15 | 8,180,000 |
| 2023-09-06 | $10.17 | $10.30 | $10.07 | $10.27 | $10.27 | 9,112,390 |
| 2023-09-05 | $10.26 | $10.29 | $10.15 | $10.20 | $10.20 | 8,186,900 |
| 2023-09-04 | $10.09 | $10.31 | $10.06 | $10.26 | $10.26 | 10,383,070 |
| 2023-09-01 | $10.10 | $10.13 | $10.05 | $10.06 | $10.06 | 4,535,520 |
| 2023-08-31 | $10.17 | $10.19 | $10.02 | $10.06 | $10.06 | 6,926,390 |
| 2023-08-30 | $10.23 | $10.28 | $10.15 | $10.16 | $10.16 | 6,601,700 |
| 2023-08-29 | $10.05 | $10.24 | $10.02 | $10.18 | $10.18 | 10,031,700 |
| 2023-08-28 | $10.43 | $10.44 | $9.98 | $10.04 | $10.04 | 16,555,760 |
| 2023-08-25 | $9.95 | $10.09 | $9.78 | $9.85 | $9.85 | 9,116,700 |
| 2023-08-24 | $9.99 | $10.09 | $9.87 | $9.97 | $9.97 | 7,142,840 |
| 2023-08-23 | $10.15 | $10.18 | $9.96 | $9.96 | $9.96 | 7,765,760 |
| 2023-08-22 | $10.28 | $10.35 | $10.03 | $10.15 | $10.15 | 8,147,780 |
| 2023-08-21 | $10.35 | $10.47 | $10.24 | $10.26 | $10.26 | 6,806,800 |
| 2023-08-18 | $10.54 | $10.61 | $10.34 | $10.37 | $10.37 | 6,904,060 |
| 2023-08-17 | $10.50 | $10.61 | $10.41 | $10.55 | $10.55 | 6,554,130 |
| 2023-08-16 | $10.50 | $10.79 | $10.50 | $10.55 | $10.55 | 6,933,320 |
| 2023-08-15 | $10.65 | $10.83 | $10.50 | $10.60 | $10.60 | 14,040,780 |
| 2023-08-14 | $10.85 | $10.87 | $10.49 | $10.81 | $10.81 | 13,407,950 |
| 2023-08-11 | $11.08 | $11.11 | $10.85 | $10.89 | $10.89 | 10,065,080 |
| 2023-08-10 | $11.01 | $11.19 | $11.01 | $11.06 | $11.06 | 7,442,380 |
| 2023-08-09 | $11.05 | $11.12 | $10.97 | $11.09 | $11.09 | 7,110,730 |
| 2023-08-08 | $11.14 | $11.17 | $10.97 | $11.11 | $11.11 | 7,792,510 |
| 2023-08-07 | $11.25 | $11.25 | $11.07 | $11.16 | $11.16 | 10,170,050 |
| 2023-08-04 | $11.30 | $11.34 | $11.21 | $11.24 | $11.24 | 7,842,400 |
| 2023-08-03 | $11.21 | $11.34 | $11.20 | $11.24 | $11.24 | 6,790,400 |
| 2023-08-02 | $11.32 | $11.36 | $11.19 | $11.24 | $11.24 | 6,926,620 |
| 2023-08-01 | $11.42 | $11.43 | $11.26 | $11.36 | $11.36 | 8,324,500 |
| 2023-07-31 | $11.30 | $11.49 | $11.28 | $11.37 | $11.37 | 11,315,610 |
| 2023-07-28 | $11.10 | $11.30 | $11.02 | $11.27 | $11.27 | 9,831,940 |
| 2023-07-27 | $11.18 | $11.27 | $11.10 | $11.13 | $11.13 | 7,480,000 |
| 2023-07-26 | $11.22 | $11.29 | $11.16 | $11.22 | $11.22 | 7,400,690 |
| 2023-07-25 | $10.90 | $11.24 | $10.90 | $11.21 | $11.21 | 19,526,740 |
| 2023-07-24 | $11.06 | $11.06 | $10.78 | $10.82 | $10.82 | 13,649,830 |
| 2023-07-21 | $11.19 | $11.25 | $10.90 | $11.06 | $11.06 | 14,416,350 |
| 2023-07-20 | $11.18 | $11.43 | $11.15 | $11.20 | $11.20 | 15,368,190 |
| 2023-07-19 | $11.28 | $11.30 | $11.10 | $11.19 | $11.19 | 6,011,080 |
| 2023-07-18 | $11.16 | $11.33 | $11.10 | $11.24 | $11.24 | 8,650,390 |
| 2023-07-17 | $11.32 | $11.32 | $11.09 | $11.19 | $11.19 | 8,464,760 |
| 2023-07-14 | $11.50 | $11.52 | $11.29 | $11.32 | $11.32 | 11,098,750 |
| 2023-07-13 | $11.55 | $11.62 | $11.46 | $11.49 | $11.49 | 11,672,590 |
| 2023-07-12 | $11.43 | $11.66 | $11.35 | $11.49 | $11.49 | 16,858,460 |
| 2023-07-11 | $11.35 | $11.43 | $11.27 | $11.42 | $11.42 | 6,800,650 |
| 2023-07-10 | $11.27 | $11.56 | $11.27 | $11.37 | $11.37 | 9,836,870 |
| 2023-07-07 | $11.28 | $11.33 | $11.20 | $11.27 | $11.27 | 7,291,230 |
| 2023-07-06 | $11.46 | $11.47 | $11.25 | $11.35 | $11.35 | 11,710,540 |
| 2023-07-05 | $11.33 | $11.53 | $11.26 | $11.44 | $11.44 | 13,809,010 |
| 2023-07-04 | $11.33 | $11.42 | $11.23 | $11.33 | $11.33 | 11,326,130 |
| 2023-07-03 | $11.36 | $11.55 | $11.27 | $11.33 | $11.33 | 15,149,560 |
| 2023-06-30 | $11.12 | $11.43 | $11.08 | $11.36 | $11.36 | 20,130,430 |
| 2023-06-29 | $11.16 | $11.20 | $11.05 | $11.17 | $11.17 | 10,269,900 |
| 2023-06-28 | $11.03 | $11.19 | $10.88 | $11.16 | $11.16 | 13,067,590 |
| 2023-06-27 | $10.99 | $11.08 | $10.84 | $11.03 | $11.03 | 9,977,700 |
| 2023-06-26 | $10.81 | $11.10 | $10.79 | $10.93 | $10.93 | 11,641,320 |
| 2023-06-21 | $10.98 | $11.09 | $10.83 | $10.86 | $10.86 | 10,427,400 |
| 2023-06-20 | $11.03 | $11.09 | $10.91 | $11.01 | $11.01 | 9,150,680 |
| 2023-06-19 | $11.13 | $11.16 | $11.02 | $11.04 | $11.04 | 8,342,850 |
| 2023-06-16 | $11.11 | $11.18 | $11.00 | $11.13 | $11.13 | 11,468,200 |
| 2023-06-15 | $10.82 | $11.10 | $10.75 | $11.08 | $11.08 | 17,046,350 |
| 2023-06-14 | $11.05 | $11.08 | $10.77 | $10.84 | $10.84 | 13,133,740 |
| 2023-06-13 | $11.00 | $11.06 | $10.94 | $11.01 | $11.01 | 6,623,510 |
| 2023-06-12 | $10.71 | $11.07 | $10.71 | $10.99 | $10.99 | 12,798,660 |
| 2023-06-09 | $10.88 | $11.00 | $10.67 | $10.77 | $10.77 | 9,937,690 |
| 2023-06-08 | $10.84 | $11.04 | $10.77 | $10.84 | $10.84 | 7,868,500 |
| 2023-06-07 | $11.02 | $11.07 | $10.75 | $10.79 | $10.79 | 8,027,420 |
| 2023-06-06 | $11.16 | $11.16 | $10.91 | $10.95 | $10.95 | 9,296,880 |
| 2023-06-05 | $11.08 | $11.24 | $10.92 | $11.16 | $11.16 | 11,697,980 |
| 2023-06-02 | $10.80 | $11.21 | $10.80 | $11.07 | $11.07 | 18,850,550 |
| 2023-06-01 | $10.62 | $10.92 | $10.56 | $10.80 | $10.80 | 15,114,730 |
| 2023-05-31 | $10.86 | $10.86 | $10.50 | $10.61 | $10.61 | 17,081,540 |
| 2023-05-30 | $11.02 | $11.07 | $10.66 | $10.92 | $10.92 | 15,185,880 |
| 2023-05-29 | $11.24 | $11.26 | $10.90 | $11.04 | $11.04 | 14,099,710 |
| 2023-05-26 | $12.00 | $12.00 | $11.62 | $11.91 | $11.23 | 13,371,110 |
| 2023-05-25 | $12.05 | $12.09 | $11.87 | $11.98 | $11.29 | 13,535,840 |
| 2023-05-24 | $12.09 | $12.21 | $12.02 | $12.08 | $11.39 | 9,623,270 |
| 2023-05-23 | $12.23 | $12.33 | $12.14 | $12.15 | $11.45 | 13,203,270 |
| 2023-05-22 | $12.07 | $12.20 | $12.00 | $12.19 | $11.49 | 9,711,740 |
| 2023-05-19 | $12.09 | $12.14 | $11.97 | $12.10 | $11.41 | 10,191,990 |
| 2023-05-18 | $12.29 | $12.38 | $12.05 | $12.15 | $11.45 | 16,647,750 |
| 2023-05-17 | $12.33 | $12.36 | $12.21 | $12.32 | $11.62 | 7,926,150 |
| 2023-05-16 | $12.47 | $12.50 | $12.25 | $12.35 | $11.64 | 15,013,920 |
| 2023-05-15 | $12.00 | $12.53 | $12.00 | $12.47 | $11.76 | 29,693,860 |
| 2023-05-12 | $12.34 | $12.49 | $11.94 | $12.00 | $12.00 | 19,153,980 |
| 2023-05-11 | $12.14 | $12.23 | $12.02 | $12.12 | $12.12 | 9,245,280 |
| 2023-05-10 | $12.00 | $12.35 | $11.91 | $12.14 | $12.14 | 17,085,410 |
| 2023-05-09 | $12.28 | $12.34 | $11.94 | $11.98 | $11.98 | 17,963,700 |
| 2023-05-08 | $12.12 | $12.36 | $12.12 | $12.27 | $12.27 | 10,731,880 |
| 2023-05-05 | $12.50 | $12.60 | $12.06 | $12.12 | $12.12 | 18,670,450 |
| 2023-05-04 | $12.55 | $12.77 | $12.47 | $12.52 | $12.52 | 13,146,420 |
| 2023-05-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-05-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-04-28 | $12.42 | $12.90 | $12.40 | $12.55 | $12.55 | 16,618,040 |
| 2023-04-27 | $12.54 | $12.63 | $12.36 | $12.38 | $12.38 | 13,624,560 |
| 2023-04-26 | $12.42 | $13.04 | $12.27 | $12.62 | $12.62 | 26,720,640 |
| 2023-04-25 | $13.35 | $13.39 | $12.58 | $12.62 | $12.62 | 23,147,470 |
| 2023-04-24 | $13.36 | $13.57 | $13.10 | $13.42 | $13.42 | 9,827,520 |
| 2023-04-21 | $13.64 | $13.77 | $13.35 | $13.36 | $13.36 | 13,388,950 |
| 2023-04-20 | $13.91 | $13.91 | $13.55 | $13.64 | $13.64 | 17,297,470 |
| 2023-04-19 | $14.12 | $14.15 | $13.89 | $13.93 | $13.93 | 19,131,440 |
| 2023-04-18 | $14.28 | $14.45 | $14.14 | $14.16 | $14.16 | 20,333,620 |
| 2023-04-17 | $14.39 | $14.45 | $14.16 | $14.22 | $14.22 | 17,635,660 |
| 2023-04-14 | $13.86 | $14.48 | $13.82 | $14.21 | $14.21 | 27,769,830 |
| 2023-04-13 | $14.31 | $14.33 | $13.95 | $13.96 | $13.96 | 17,426,360 |
| 2023-04-12 | $14.42 | $14.48 | $14.17 | $14.32 | $14.32 | 18,505,430 |
| 2023-04-11 | $14.30 | $14.51 | $14.11 | $14.44 | $14.44 | 24,849,640 |
| 2023-04-10 | $13.92 | $14.35 | $13.92 | $14.35 | $14.35 | 30,686,240 |
| 2023-04-07 | $14.00 | $14.07 | $13.80 | $13.85 | $13.85 | 15,892,600 |
| 2023-04-06 | $14.09 | $14.28 | $13.90 | $13.96 | $13.96 | 16,340,610 |
| 2023-04-05 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2023-04-04 | $14.42 | $14.43 | $14.00 | $14.09 | $14.09 | 21,406,710 |
| 2023-04-03 | $14.35 | $14.60 | $14.28 | $14.42 | $14.42 | 22,616,390 |
| 2023-03-31 | $14.60 | $14.70 | $14.41 | $14.43 | $14.43 | 15,137,080 |
| 2023-03-30 | $14.41 | $14.59 | $14.31 | $14.53 | $14.53 | 12,690,940 |
| 2023-03-29 | $14.55 | $14.64 | $14.37 | $14.45 | $14.45 | 16,377,010 |
| 2023-03-28 | $14.50 | $14.65 | $14.41 | $14.55 | $14.55 | 18,377,980 |
| 2023-03-27 | $14.30 | $14.51 | $14.20 | $14.50 | $14.50 | 18,579,760 |
| 2023-03-24 | $14.13 | $14.42 | $14.06 | $14.36 | $14.36 | 18,622,580 |
| 2023-03-23 | $14.05 | $14.17 | $13.97 | $14.13 | $14.13 | 10,107,400 |
| 2023-03-22 | $14.13 | $14.28 | $14.04 | $14.12 | $14.12 | 14,090,680 |
| 2023-03-21 | $13.81 | $14.15 | $13.78 | $14.11 | $14.11 | 19,757,130 |
| 2023-03-20 | $13.98 | $14.03 | $13.63 | $13.80 | $13.80 | 21,282,990 |
| 2023-03-17 | $14.18 | $14.26 | $13.98 | $14.07 | $14.07 | 18,636,990 |
| 2023-03-16 | $14.42 | $14.42 | $14.05 | $14.08 | $14.08 | 16,251,840 |
| 2023-03-15 | $14.46 | $14.64 | $14.39 | $14.40 | $14.40 | 13,553,380 |
| 2023-03-14 | $14.61 | $14.65 | $14.12 | $14.40 | $14.40 | 24,521,620 |
| 2023-03-13 | $14.98 | $15.05 | $14.61 | $14.67 | $14.67 | 20,752,150 |
| 2023-03-10 | $15.18 | $15.24 | $14.90 | $14.98 | $14.98 | 15,851,050 |
| 2023-03-09 | $15.42 | $15.47 | $15.24 | $15.25 | $15.25 | 11,811,460 |
| 2023-03-08 | $15.30 | $15.46 | $15.26 | $15.42 | $15.42 | 11,620,700 |
| 2023-03-07 | $15.71 | $15.75 | $15.35 | $15.36 | $15.36 | 20,013,910 |
| 2023-03-06 | $15.89 | $15.95 | $15.62 | $15.81 | $15.81 | 18,709,170 |
| 2023-03-03 | $15.81 | $15.91 | $15.68 | $15.78 | $15.78 | 16,288,760 |
| 2023-03-02 | $16.30 | $16.33 | $15.76 | $15.80 | $15.80 | 34,751,800 |
| 2023-03-01 | $16.39 | $16.51 | $16.19 | $16.27 | $16.27 | 34,641,680 |
| 2023-02-28 | $16.11 | $16.41 | $15.95 | $16.39 | $16.39 | 43,851,680 |
| 2023-02-27 | $15.12 | $16.39 | $15.06 | $16.38 | $16.38 | 92,792,870 |
| 2023-02-24 | $15.09 | $15.15 | $14.86 | $15.12 | $15.12 | 16,506,950 |
| 2023-02-23 | $14.96 | $15.14 | $14.87 | $15.12 | $15.12 | 16,503,890 |
| 2023-02-22 | $15.00 | $15.01 | $14.84 | $14.91 | $14.91 | 11,891,850 |
| 2023-02-21 | $14.90 | $15.23 | $14.87 | $15.11 | $15.11 | 15,938,160 |
| 2023-02-20 | $14.83 | $14.96 | $14.58 | $14.96 | $14.96 | 20,866,470 |
| 2023-02-17 | $15.05 | $15.14 | $14.87 | $14.89 | $14.89 | 15,368,260 |
| 2023-02-16 | $15.50 | $15.60 | $14.98 | $15.03 | $15.03 | 27,305,870 |
| 2023-02-15 | $15.72 | $15.75 | $15.44 | $15.46 | $15.46 | 18,102,730 |
| 2023-02-14 | $15.80 | $15.82 | $15.56 | $15.67 | $15.67 | 17,651,100 |
| 2023-02-13 | $15.73 | $15.89 | $15.69 | $15.71 | $15.71 | 14,653,580 |
| 2023-02-10 | $16.01 | $16.05 | $15.66 | $15.76 | $15.76 | 18,638,410 |
| 2023-02-09 | $15.99 | $16.03 | $15.90 | $16.00 | $16.00 | 17,335,250 |
| 2023-02-08 | $16.23 | $16.33 | $15.94 | $15.98 | $15.98 | 22,966,730 |
| 2023-02-07 | $15.56 | $16.23 | $15.53 | $16.23 | $16.23 | 42,507,940 |
| 2023-02-06 | $15.70 | $15.73 | $15.48 | $15.56 | $15.56 | 18,192,940 |
| 2023-02-03 | $15.96 | $15.98 | $15.51 | $15.75 | $15.75 | 26,586,280 |
| 2023-02-02 | $16.16 | $16.17 | $15.93 | $15.98 | $15.98 | 24,440,900 |
| 2023-02-01 | $16.09 | $16.18 | $15.95 | $16.15 | $16.15 | 24,217,650 |
| 2023-01-31 | $15.74 | $16.12 | $15.68 | $16.03 | $16.03 | 28,084,960 |
| 2023-01-30 | $16.08 | $16.18 | $15.70 | $15.75 | $15.75 | 36,828,370 |
| 2023-01-20 | $15.40 | $15.82 | $15.33 | $15.68 | $15.68 | 30,318,690 |
| 2023-01-19 | $15.27 | $15.42 | $15.11 | $15.37 | $15.37 | 24,658,100 |
| 2023-01-18 | $15.12 | $15.36 | $15.00 | $15.30 | $15.30 | 29,783,000 |
| 2023-01-17 | $15.16 | $15.36 | $14.98 | $15.12 | $15.12 | 39,114,570 |
| 2023-01-16 | $14.75 | $15.06 | $14.66 | $14.91 | $14.91 | 25,249,290 |
| 2023-01-13 | $14.90 | $14.98 | $14.57 | $14.71 | $14.71 | 17,017,100 |
| 2023-01-12 | $14.75 | $15.13 | $14.66 | $14.81 | $14.81 | 22,024,710 |
| 2023-01-11 | $14.88 | $14.95 | $14.60 | $14.63 | $14.63 | 15,638,870 |
| 2023-01-10 | $14.86 | $14.99 | $14.74 | $14.90 | $14.90 | 16,835,480 |
| 2023-01-09 | $14.82 | $14.97 | $14.73 | $14.82 | $14.82 | 18,145,420 |
| 2023-01-06 | $14.64 | $14.93 | $14.58 | $14.80 | $14.80 | 22,906,090 |
| 2023-01-05 | $14.56 | $14.84 | $14.50 | $14.65 | $14.65 | 21,070,200 |
| 2023-01-04 | $14.78 | $14.80 | $14.41 | $14.48 | $14.48 | 14,538,230 |
| 2023-01-03 | $14.22 | $14.84 | $14.15 | $14.77 | $14.77 | 24,351,370 |
| 2023-01-02 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-12-30 | $14.51 | $14.56 | $14.20 | $14.21 | $14.21 | 10,967,640 |
| 2022-12-29 | $14.55 | $14.72 | $14.42 | $14.43 | $14.43 | 11,323,110 |
| 2022-12-28 | $14.54 | $14.74 | $14.38 | $14.55 | $14.55 | 10,724,430 |
| 2022-12-27 | $14.55 | $14.70 | $14.42 | $14.63 | $14.63 | 11,442,400 |
| 2022-12-26 | $14.22 | $14.59 | $14.17 | $14.51 | $14.51 | 12,115,650 |
| 2022-12-23 | $14.03 | $14.35 | $14.01 | $14.22 | $14.22 | 12,080,150 |
| 2022-12-22 | $14.72 | $14.74 | $14.06 | $14.11 | $14.11 | 16,968,130 |
| 2022-12-21 | $14.82 | $14.91 | $14.50 | $14.55 | $14.55 | 13,757,840 |
| 2022-12-20 | $15.01 | $15.02 | $14.57 | $14.71 | $14.71 | 14,287,640 |
| 2022-12-19 | $14.88 | $15.38 | $14.85 | $15.00 | $15.00 | 21,496,160 |
| 2022-12-16 | $15.05 | $15.14 | $14.72 | $15.00 | $15.00 | 19,489,550 |
| 2022-12-15 | $14.85 | $15.20 | $14.76 | $15.20 | $15.20 | 17,652,930 |
| 2022-12-14 | $14.95 | $15.18 | $14.85 | $14.88 | $14.88 | 12,998,490 |
| 2022-12-13 | $15.15 | $15.28 | $14.92 | $14.95 | $14.95 | 16,918,240 |
| 2022-12-12 | $15.47 | $15.48 | $15.15 | $15.18 | $15.18 | 22,932,310 |
| 2022-12-09 | $15.40 | $15.72 | $15.25 | $15.50 | $15.50 | 28,218,350 |
| 2022-12-08 | $15.60 | $15.64 | $15.32 | $15.36 | $15.36 | 18,854,480 |
| 2022-12-07 | $15.48 | $15.87 | $15.45 | $15.51 | $15.51 | 28,796,240 |
| 2022-12-06 | $15.60 | $15.77 | $15.43 | $15.58 | $15.58 | 24,488,550 |
| 2022-12-05 | $15.69 | $15.73 | $15.55 | $15.68 | $15.68 | 17,532,530 |
| 2022-12-01 | $16.06 | $16.14 | $15.81 | $15.81 | $15.81 | 35,314,330 |
| 2022-11-30 | $15.66 | $16.06 | $15.57 | $15.99 | $15.99 | 30,101,950 |
| 2022-11-29 | $15.56 | $15.70 | $15.42 | $15.66 | $15.66 | 26,750,940 |
| 2022-11-28 | $15.53 | $15.75 | $15.27 | $15.56 | $15.56 | 25,834,810 |
| 2022-11-25 | $16.16 | $16.21 | $15.83 | $15.89 | $15.89 | 16,557,140 |
| 2022-11-24 | $16.23 | $16.41 | $16.08 | $16.23 | $16.23 | 14,491,960 |
| 2022-11-23 | $16.10 | $16.23 | $15.95 | $16.22 | $16.22 | 14,906,670 |
| 2022-11-22 | $16.34 | $16.43 | $16.00 | $16.10 | $16.10 | 17,676,900 |
| 2022-11-21 | $16.02 | $16.43 | $16.00 | $16.34 | $16.34 | 17,185,930 |
| 2022-11-18 | $16.31 | $16.51 | $16.15 | $16.21 | $16.21 | 20,313,020 |
| 2022-11-17 | $16.50 | $16.62 | $16.20 | $16.52 | $16.52 | 20,923,690 |
| 2022-11-16 | $16.78 | $16.84 | $16.51 | $16.64 | $16.64 | 20,323,660 |
| 2022-11-15 | $16.48 | $16.87 | $16.36 | $16.83 | $16.83 | 22,777,670 |
| 2022-11-14 | $17.28 | $17.38 | $16.48 | $16.66 | $16.66 | 34,121,960 |
| 2022-11-11 | $17.73 | $17.80 | $17.20 | $17.28 | $17.28 | 29,939,410 |
| 2022-11-10 | $17.75 | $17.75 | $17.10 | $17.24 | $17.24 | 29,045,260 |
| 2022-11-09 | $18.33 | $18.36 | $17.84 | $17.92 | $17.92 | 20,172,120 |
| 2022-11-08 | $18.15 | $18.30 | $17.79 | $18.06 | $18.06 | 27,947,870 |
| 2022-11-07 | $18.40 | $18.75 | $17.95 | $18.13 | $18.13 | 59,090,870 |
| 2022-11-04 | $17.01 | $18.35 | $17.01 | $18.22 | $18.22 | 75,381,530 |
| 2022-11-03 | $16.45 | $17.44 | $16.35 | $16.92 | $16.92 | 35,407,220 |
| 2022-11-02 | $16.45 | $16.86 | $16.40 | $16.68 | $16.68 | 32,320,530 |
| 2022-11-01 | $15.50 | $16.77 | $15.45 | $16.63 | $16.63 | 48,599,490 |
| 2022-10-31 | $15.49 | $15.72 | $15.35 | $15.57 | $15.57 | 23,262,560 |
| 2022-10-28 | $16.54 | $16.64 | $15.51 | $15.60 | $15.60 | 44,522,300 |
| 2022-10-27 | $16.72 | $17.18 | $16.47 | $16.47 | $16.47 | 28,775,750 |
| 2022-10-26 | $16.74 | $16.99 | $16.52 | $16.74 | $16.74 | 30,333,690 |
| 2022-10-25 | $16.26 | $17.00 | $15.95 | $16.75 | $16.75 | 41,909,220 |
| 2022-10-24 | $15.96 | $17.37 | $15.91 | $16.40 | $16.40 | 59,685,960 |
| 2022-10-21 | $16.22 | $16.32 | $15.74 | $15.79 | $15.79 | 26,234,700 |
| 2022-10-20 | $16.50 | $16.64 | $16.03 | $16.29 | $16.29 | 29,302,730 |
| 2022-10-19 | $16.79 | $17.34 | $16.66 | $16.75 | $16.75 | 27,242,220 |
| 2022-10-18 | $16.87 | $17.21 | $16.61 | $16.84 | $16.84 | 31,128,650 |
| 2022-10-17 | $16.85 | $16.89 | $16.44 | $16.65 | $16.65 | 25,725,560 |
| 2022-10-14 | $16.31 | $17.02 | $16.26 | $16.94 | $16.94 | 34,930,120 |
| 2022-10-13 | $16.48 | $16.63 | $16.07 | $16.14 | $16.14 | 25,956,690 |
| 2022-10-12 | $16.45 | $16.63 | $15.90 | $16.62 | $16.62 | 23,919,030 |
| 2022-10-11 | $16.17 | $16.66 | $16.04 | $16.47 | $16.47 | 19,512,730 |
| 2022-10-10 | $16.69 | $16.95 | $15.89 | $16.00 | $16.00 | 25,009,180 |
| 2022-09-30 | $16.74 | $16.91 | $16.56 | $16.74 | $16.74 | 17,034,980 |
| 2022-09-29 | $16.41 | $16.94 | $16.31 | $16.76 | $16.76 | 28,963,750 |
| 2022-09-28 | $16.88 | $16.92 | $16.20 | $16.25 | $16.25 | 26,956,300 |
| 2022-09-27 | $17.10 | $17.19 | $16.41 | $16.98 | $16.98 | 23,147,640 |
| 2022-09-26 | $17.12 | $17.43 | $16.84 | $16.91 | $16.91 | 19,049,750 |
| 2022-09-23 | $17.73 | $17.80 | $17.03 | $17.32 | $17.32 | 18,698,390 |
| 2022-09-22 | $17.51 | $18.07 | $17.46 | $17.79 | $17.79 | 20,565,820 |
| 2022-09-21 | $17.54 | $17.90 | $17.44 | $17.66 | $17.66 | 17,340,660 |
| 2022-09-20 | $17.06 | $17.96 | $17.06 | $17.66 | $17.66 | 31,405,690 |
| 2022-09-19 | $16.89 | $17.26 | $16.71 | $17.00 | $17.00 | 17,023,160 |
| 2022-09-16 | $17.70 | $17.73 | $16.84 | $16.92 | $16.92 | 29,549,930 |
| 2022-09-15 | $18.60 | $18.90 | $17.62 | $17.74 | $17.74 | 39,789,600 |
| 2022-09-14 | $18.08 | $18.80 | $18.04 | $18.43 | $18.43 | 33,855,210 |
| 2022-09-13 | $18.30 | $18.52 | $18.03 | $18.34 | $18.34 | 24,881,340 |
| 2022-09-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-09-09 | $18.15 | $18.37 | $17.95 | $18.25 | $18.25 | 25,048,490 |
| 2022-09-08 | $18.42 | $18.45 | $17.95 | $17.99 | $17.99 | 18,083,850 |
| 2022-09-07 | $18.19 | $18.56 | $18.09 | $18.29 | $18.29 | 22,796,890 |
| 2022-09-06 | $17.86 | $18.47 | $17.80 | $18.35 | $18.35 | 36,579,360 |
| 2022-09-05 | $17.76 | $17.94 | $17.42 | $17.73 | $17.73 | 20,284,710 |
| 2022-09-02 | $17.89 | $18.10 | $17.58 | $17.83 | $17.83 | 22,055,880 |
| 2022-09-01 | $17.98 | $18.19 | $17.62 | $17.78 | $17.78 | 25,607,480 |
| 2022-08-31 | $19.10 | $19.24 | $17.77 | $18.20 | $18.20 | 49,160,920 |
| 2022-08-30 | $19.32 | $19.50 | $18.91 | $19.00 | $19.00 | 29,349,540 |
| 2022-08-29 | $18.71 | $19.65 | $18.63 | $19.32 | $19.32 | 35,676,750 |
| 2022-08-26 | $18.57 | $19.63 | $18.40 | $19.13 | $19.13 | 56,945,300 |
| 2022-08-25 | $19.00 | $19.15 | $18.11 | $18.40 | $18.40 | 41,781,330 |
| 2022-08-24 | $19.81 | $20.21 | $18.88 | $18.94 | $18.94 | 54,468,280 |
| 2022-08-23 | $20.11 | $20.15 | $19.32 | $19.70 | $19.70 | 50,800,590 |
| 2022-08-22 | $18.72 | $20.20 | $18.09 | $20.12 | $20.12 | 94,292,220 |
| 2022-08-19 | $19.40 | $19.56 | $18.75 | $18.78 | $18.78 | 40,860,360 |
| 2022-08-18 | $19.94 | $20.08 | $19.38 | $19.57 | $19.57 | 49,099,040 |
| 2022-08-17 | $21.17 | $21.17 | $19.72 | $20.03 | $20.03 | 97,339,280 |
| 2022-08-16 | $20.15 | $21.34 | $19.61 | $21.20 | $21.20 | 95,548,860 |
| 2022-08-15 | $19.13 | $20.10 | $19.07 | $19.80 | $19.80 | 57,980,190 |
| 2022-08-12 | $19.60 | $19.78 | $19.05 | $19.13 | $19.13 | 33,788,370 |
| 2022-08-11 | $19.70 | $19.79 | $19.20 | $19.60 | $19.60 | 35,599,470 |
| 2022-08-10 | $19.88 | $20.04 | $19.37 | $19.60 | $19.60 | 38,411,680 |
| 2022-08-09 | $19.32 | $19.97 | $19.24 | $19.66 | $19.66 | 53,061,070 |
| 2022-08-08 | $19.32 | $19.86 | $19.05 | $19.20 | $19.20 | 49,334,970 |
| 2022-08-05 | $19.30 | $19.36 | $18.66 | $19.31 | $19.31 | 37,063,980 |
| 2022-08-04 | $19.34 | $19.99 | $18.96 | $19.29 | $19.29 | 26,637,680 |
| 2022-08-03 | $19.63 | $20.13 | $19.06 | $19.16 | $19.16 | 27,256,030 |
| 2022-08-02 | $20.01 | $20.10 | $19.23 | $19.56 | $19.56 | 32,067,080 |
| 2022-08-01 | $20.08 | $20.55 | $19.70 | $20.43 | $20.43 | 29,545,020 |
| 2022-07-29 | $20.26 | $20.42 | $20.00 | $20.10 | $20.10 | 24,053,450 |
| 2022-07-28 | $21.14 | $21.20 | $19.98 | $20.19 | $20.19 | 37,984,590 |
| 2022-07-27 | $20.83 | $21.16 | $20.32 | $20.88 | $20.88 | 23,495,720 |
| 2022-07-26 | $20.21 | $21.30 | $20.17 | $20.87 | $20.87 | 47,815,680 |
| 2022-07-25 | $21.40 | $21.45 | $19.88 | $20.16 | $20.16 | 64,987,460 |
| 2022-07-22 | $20.56 | $21.65 | $20.21 | $21.51 | $21.51 | 53,846,350 |
| 2022-07-21 | $21.38 | $21.42 | $20.53 | $20.60 | $20.60 | 28,597,110 |
| 2022-07-20 | $20.95 | $22.08 | $20.95 | $21.37 | $21.37 | 36,842,250 |
| 2022-07-19 | $21.10 | $21.36 | $20.52 | $20.89 | $20.89 | 32,160,060 |
| 2022-07-18 | $21.35 | $21.47 | $20.08 | $20.81 | $20.81 | 40,940,320 |
| 2022-07-15 | $21.10 | $22.20 | $20.98 | $21.22 | $21.22 | 41,514,980 |
| 2022-07-14 | $21.67 | $21.87 | $20.93 | $21.34 | $21.34 | 48,250,270 |
| 2022-07-13 | $20.92 | $21.67 | $20.23 | $21.38 | $21.38 | 46,392,320 |
| 2022-07-12 | $21.71 | $22.20 | $20.59 | $20.92 | $20.92 | 53,978,480 |
| 2022-07-11 | $23.01 | $23.38 | $21.19 | $21.71 | $21.71 | 60,434,780 |
| 2022-07-08 | $24.50 | $24.85 | $23.07 | $23.25 | $23.25 | 42,847,780 |
| 2022-07-07 | $23.28 | $24.30 | $23.04 | $23.67 | $23.67 | 48,577,740 |
| 2022-07-06 | $23.14 | $23.91 | $22.70 | $23.10 | $23.10 | 39,446,660 |
| 2022-07-05 | $23.05 | $23.76 | $22.90 | $23.30 | $23.30 | 41,493,590 |
| 2022-07-04 | $21.74 | $23.49 | $21.67 | $23.05 | $23.05 | 58,142,990 |
| 2022-07-01 | $20.51 | $22.28 | $20.50 | $22.20 | $22.20 | 53,322,020 |
| 2022-06-30 | $20.75 | $21.38 | $20.50 | $20.64 | $20.64 | 37,238,520 |
| 2022-06-29 | $21.16 | $21.33 | $20.46 | $20.47 | $20.47 | 39,958,270 |
| 2022-06-28 | $21.33 | $21.77 | $20.98 | $21.37 | $21.37 | 39,139,690 |
| 2022-06-27 | $20.80 | $21.95 | $20.80 | $21.42 | $21.42 | 54,737,290 |
| 2022-06-24 | $20.95 | $21.06 | $20.28 | $20.76 | $20.76 | 46,685,250 |
| 2022-06-23 | $19.93 | $20.76 | $19.68 | $20.70 | $20.70 | 68,330,490 |
| 2022-06-22 | $20.09 | $20.55 | $19.31 | $19.92 | $19.92 | 95,127,550 |
| 2022-06-21 | $19.00 | $20.73 | $18.60 | $20.09 | $20.09 | 128,455,730 |
| 2022-06-20 | $18.10 | $19.31 | $18.10 | $19.31 | $19.31 | 72,759,300 |
| 2022-06-17 | $16.48 | $17.84 | $16.48 | $17.55 | $17.55 | 64,049,470 |
| 2022-06-16 | $16.79 | $17.03 | $16.45 | $16.67 | $16.67 | 30,352,320 |
| 2022-06-15 | $17.01 | $17.35 | $16.71 | $16.75 | $16.75 | 44,498,500 |
| 2022-06-14 | $16.86 | $17.00 | $16.37 | $16.95 | $16.95 | 43,227,990 |
| 2022-06-13 | $16.29 | $17.16 | $16.21 | $17.10 | $17.10 | 62,509,390 |
| 2022-06-10 | $16.48 | $16.95 | $16.35 | $16.84 | $16.84 | 49,803,860 |
| 2022-06-09 | $16.69 | $17.03 | $16.51 | $16.71 | $16.71 | 37,594,480 |
| 2022-06-08 | $16.31 | $17.25 | $16.31 | $16.80 | $16.80 | 59,022,810 |
| 2022-06-07 | $16.48 | $16.60 | $16.12 | $16.35 | $16.35 | 39,990,020 |
| 2022-06-06 | $15.13 | $16.60 | $15.13 | $16.33 | $16.33 | 63,661,780 |
| 2022-06-02 | $14.99 | $15.28 | $14.89 | $15.13 | $15.13 | 34,948,940 |
| 2022-06-01 | $15.32 | $15.40 | $14.77 | $15.04 | $15.04 | 42,175,640 |
| 2022-05-31 | $15.32 | $15.55 | $15.06 | $15.35 | $15.35 | 51,254,480 |
| 2022-05-30 | $14.82 | $15.36 | $14.75 | $15.30 | $15.30 | 73,663,230 |
| 2022-05-27 | $16.46 | $16.53 | $14.74 | $14.75 | $14.75 | 119,781,950 |
| 2022-05-26 | $16.19 | $16.59 | $15.75 | $16.38 | $16.38 | 31,747,690 |
| 2022-05-25 | $16.06 | $16.50 | $15.74 | $16.07 | $16.07 | 36,298,110 |
| 2022-05-24 | $16.58 | $17.09 | $16.23 | $16.27 | $16.27 | 46,712,310 |
| 2022-05-23 | $16.16 | $16.85 | $16.08 | $16.66 | $16.66 | 47,672,590 |
| 2022-05-20 | $15.88 | $16.15 | $15.56 | $15.99 | $15.99 | 32,315,790 |
| 2022-05-19 | $15.25 | $16.00 | $15.21 | $15.78 | $15.78 | 26,992,510 |
| 2022-05-18 | $15.75 | $15.95 | $15.52 | $15.58 | $15.58 | 27,083,290 |
| 2022-05-17 | $15.20 | $15.88 | $15.10 | $15.78 | $15.78 | 39,543,060 |
| 2022-05-16 | $15.16 | $15.44 | $15.07 | $15.22 | $15.22 | 24,256,050 |
| 2022-05-13 | $14.97 | $15.18 | $14.75 | $15.10 | $15.10 | 24,480,320 |
| 2022-05-12 | $14.84 | $15.16 | $14.62 | $14.80 | $14.80 | 23,549,250 |
| 2022-05-11 | $14.60 | $15.60 | $14.47 | $14.98 | $14.98 | 46,016,180 |
| 2022-05-10 | $13.95 | $14.83 | $13.89 | $14.62 | $14.62 | 33,938,580 |
| 2022-05-09 | $14.06 | $14.33 | $14.01 | $14.20 | $14.20 | 17,286,810 |
| 2022-05-06 | $14.20 | $14.50 | $14.03 | $14.27 | $14.09 | 36,257,440 |
| 2022-05-05 | $14.38 | $15.00 | $14.33 | $14.77 | $14.59 | 44,013,480 |
| 2022-05-04 | $14.32 | $14.32 | $14.32 | $14.32 | $14.14 | 0 |
| 2022-05-03 | $14.32 | $14.32 | $14.32 | $14.32 | $14.14 | 0 |
| 2022-04-29 | $13.59 | $14.36 | $13.48 | $14.32 | $14.14 | 53,717,780 |
| 2022-04-28 | $13.50 | $14.14 | $13.44 | $13.61 | $13.44 | 67,522,780 |
| 2022-04-27 | $12.04 | $13.38 | $11.84 | $13.38 | $13.21 | 53,404,900 |
| 2022-04-26 | $12.78 | $13.00 | $12.07 | $12.16 | $12.01 | 40,812,800 |
| 2022-04-25 | $13.88 | $13.99 | $12.79 | $12.80 | $12.64 | 45,688,960 |
| 2022-04-22 | $14.49 | $14.57 | $14.15 | $14.21 | $14.03 | 20,618,410 |
| 2022-04-21 | $15.13 | $15.34 | $14.41 | $14.48 | $14.30 | 28,819,540 |
| 2022-04-20 | $15.80 | $15.80 | $15.05 | $15.12 | $14.93 | 25,743,240 |
| 2022-04-19 | $15.60 | $16.02 | $15.48 | $15.84 | $15.64 | 29,176,910 |
| 2022-04-18 | $15.40 | $15.44 | $14.83 | $15.40 | $15.21 | 22,526,810 |
| 2022-04-15 | $15.45 | $15.73 | $15.17 | $15.48 | $15.29 | 31,180,830 |
| 2022-04-14 | $16.00 | $16.08 | $15.41 | $15.51 | $15.32 | 30,930,600 |
| 2022-04-13 | $15.80 | $16.41 | $15.60 | $15.81 | $15.61 | 37,663,900 |
| 2022-04-12 | $15.51 | $16.02 | $15.45 | $15.95 | $15.75 | 37,477,990 |
| 2022-04-11 | $17.30 | $17.30 | $15.78 | $15.78 | $15.58 | 64,699,310 |
| 2022-04-08 | $18.30 | $18.37 | $17.46 | $17.53 | $17.31 | 46,766,280 |
| 2022-04-07 | $18.50 | $18.78 | $17.96 | $18.00 | $17.77 | 63,500,950 |
| 2022-04-06 | $17.64 | $18.30 | $17.62 | $18.24 | $18.01 | 54,994,150 |
| 2022-04-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.47 | 0 |
| 2022-04-04 | $17.69 | $17.69 | $17.69 | $17.69 | $17.47 | 0 |
| 2022-04-01 | $17.60 | $18.06 | $17.38 | $17.69 | $17.47 | 51,322,790 |
| 2022-03-31 | $19.59 | $19.65 | $18.01 | $18.01 | $17.78 | 76,430,930 |
| 2022-03-30 | $19.55 | $20.18 | $19.44 | $20.01 | $19.76 | 28,280,650 |
| 2022-03-29 | $19.60 | $20.08 | $19.20 | $19.55 | $19.31 | 21,344,680 |
| 2022-03-28 | $20.00 | $20.16 | $19.13 | $19.39 | $19.15 | 27,604,620 |
| 2022-03-25 | $20.41 | $21.18 | $20.06 | $20.25 | $20.00 | 34,404,250 |
| 2022-03-24 | $20.41 | $20.65 | $19.73 | $20.50 | $20.24 | 36,899,280 |
| 2022-03-23 | $20.40 | $20.97 | $20.33 | $20.50 | $20.24 | 30,610,790 |
| 2022-03-22 | $20.13 | $20.93 | $19.90 | $20.39 | $20.13 | 33,319,600 |
| 2022-03-21 | $20.11 | $20.77 | $19.99 | $20.27 | $20.02 | 34,249,480 |
| 2022-03-18 | $20.00 | $20.53 | $19.69 | $20.50 | $20.24 | 40,537,600 |
| 2022-03-17 | $20.55 | $20.86 | $19.91 | $20.06 | $19.81 | 52,135,340 |
| 2022-03-16 | $19.97 | $20.48 | $19.31 | $20.35 | $20.10 | 54,590,730 |
| 2022-03-15 | $20.01 | $20.70 | $19.39 | $19.45 | $19.21 | 56,640,270 |
| 2022-03-14 | $19.70 | $21.14 | $19.65 | $20.37 | $20.12 | 36,868,580 |
| 2022-03-11 | $19.61 | $20.28 | $19.35 | $20.20 | $19.95 | 35,094,120 |
| 2022-03-10 | $19.45 | $20.53 | $19.05 | $20.09 | $19.84 | 49,237,150 |
| 2022-03-09 | $19.45 | $19.49 | $18.06 | $19.05 | $18.81 | 37,876,340 |
| 2022-03-08 | $20.79 | $21.12 | $19.12 | $19.20 | $18.96 | 58,917,060 |
| 2022-03-07 | $21.15 | $21.48 | $20.65 | $20.81 | $20.55 | 33,420,940 |
| 2022-03-04 | $21.24 | $21.73 | $21.00 | $21.13 | $20.87 | 28,065,950 |
| 2022-03-03 | $21.78 | $22.11 | $21.19 | $21.49 | $21.22 | 42,570,200 |
| 2022-03-02 | $21.53 | $21.98 | $21.41 | $21.70 | $21.43 | 52,032,790 |
| 2022-03-01 | $22.98 | $23.10 | $21.34 | $21.74 | $21.47 | 84,039,480 |
| 2022-02-28 | $22.60 | $23.50 | $22.30 | $23.00 | $22.71 | 50,095,920 |
| 2022-02-25 | $22.35 | $23.20 | $22.35 | $22.65 | $22.37 | 64,792,330 |
| 2022-02-24 | $22.24 | $22.90 | $21.33 | $21.85 | $21.58 | 71,731,460 |
| 2022-02-23 | $22.70 | $22.81 | $22.21 | $22.59 | $22.31 | 60,387,150 |
| 2022-02-22 | $22.67 | $23.21 | $22.25 | $22.74 | $22.46 | 77,865,740 |
| 2022-02-21 | $21.18 | $22.23 | $21.18 | $21.93 | $21.66 | 66,287,120 |
| 2022-02-18 | $20.44 | $21.30 | $20.38 | $21.10 | $20.84 | 54,164,350 |
| 2022-02-17 | $19.68 | $21.27 | $19.51 | $20.88 | $20.62 | 95,617,430 |
| 2022-02-16 | $20.00 | $20.37 | $19.52 | $19.73 | $19.48 | 55,613,480 |
| 2022-02-15 | $19.48 | $19.81 | $18.85 | $19.75 | $19.50 | 48,410,240 |
| 2022-02-14 | $18.90 | $19.64 | $18.81 | $19.34 | $19.10 | 38,516,020 |
| 2022-02-11 | $18.79 | $19.69 | $18.53 | $19.12 | $18.88 | 48,100,060 |
| 2022-02-10 | $19.12 | $19.21 | $18.70 | $18.89 | $18.65 | 30,663,990 |
| 2022-02-09 | $18.99 | $19.49 | $18.21 | $19.15 | $18.91 | 44,959,160 |
| 2022-02-08 | $18.55 | $18.65 | $17.89 | $18.63 | $18.40 | 33,332,970 |
| 2022-02-07 | $18.62 | $19.19 | $18.50 | $18.71 | $18.48 | 35,353,620 |
| 2022-02-04 | $18.06 | $18.06 | $18.06 | $18.06 | $17.83 | 0 |
| 2022-02-03 | $18.06 | $18.06 | $18.06 | $18.06 | $17.83 | 0 |
| 2022-02-02 | $18.06 | $18.06 | $18.06 | $18.06 | $17.83 | 0 |
| 2022-02-01 | $18.06 | $18.06 | $18.06 | $18.06 | $17.83 | 0 |
| 2022-01-28 | $18.52 | $18.87 | $17.89 | $18.06 | $17.83 | 28,019,410 |
| 2022-01-27 | $18.73 | $19.30 | $18.40 | $18.44 | $18.21 | 35,317,350 |
| 2022-01-26 | $18.88 | $19.29 | $18.25 | $18.72 | $18.49 | 33,815,090 |
| 2022-01-25 | $18.90 | $19.39 | $18.57 | $18.58 | $18.35 | 42,373,410 |
| 2022-01-24 | $17.96 | $19.54 | $17.79 | $19.20 | $18.96 | 64,671,860 |
| 2022-01-21 | $17.86 | $18.58 | $17.62 | $18.18 | $17.95 | 31,843,990 |
| 2022-01-20 | $18.10 | $18.53 | $17.70 | $17.86 | $17.64 | 41,727,430 |
| 2022-01-19 | $19.29 | $19.30 | $18.49 | $18.61 | $18.38 | 40,511,660 |
| 2022-01-18 | $19.20 | $19.64 | $18.90 | $19.35 | $19.11 | 35,031,460 |
| 2022-01-17 | $19.02 | $19.49 | $18.63 | $19.29 | $19.05 | 33,678,100 |
| 2022-01-14 | $18.90 | $19.35 | $18.60 | $19.11 | $18.87 | 49,354,620 |
| 2022-01-13 | $20.28 | $20.31 | $18.81 | $18.90 | $18.66 | 58,932,680 |
| 2022-01-12 | $20.48 | $20.55 | $19.69 | $20.33 | $20.08 | 51,519,110 |
| 2022-01-11 | $20.63 | $20.81 | $19.40 | $19.77 | $19.52 | 75,470,470 |
| 2022-01-10 | $20.43 | $21.33 | $20.10 | $20.76 | $20.50 | 45,787,680 |
| 2022-01-07 | $22.00 | $22.38 | $20.46 | $20.56 | $20.30 | 51,381,820 |
| 2022-01-06 | $20.98 | $22.48 | $20.60 | $22.03 | $21.75 | 55,164,200 |
| 2022-01-05 | $22.68 | $22.68 | $21.00 | $21.30 | $21.03 | 66,427,960 |
| 2022-01-04 | $25.00 | $25.35 | $22.34 | $22.51 | $22.23 | 100,709,360 |
| 2022-01-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.51 | 0 |
| 2021-12-31 | $24.62 | $25.08 | $24.13 | $24.82 | $24.51 | 55,454,270 |
| 2021-12-30 | $24.65 | $25.09 | $24.12 | $24.30 | $24.00 | 59,170,500 |
| 2021-12-29 | $23.60 | $24.65 | $23.55 | $24.16 | $23.86 | 77,074,710 |
| 2021-12-28 | $22.31 | $24.10 | $22.27 | $23.85 | $23.55 | 90,053,510 |
| 2021-12-27 | $21.79 | $22.75 | $21.51 | $22.08 | $21.80 | 54,100,350 |
| 2021-12-24 | $22.72 | $22.72 | $21.45 | $21.45 | $21.18 | 46,124,970 |
| 2021-12-23 | $23.18 | $23.18 | $22.39 | $22.58 | $22.30 | 42,548,910 |
| 2021-12-22 | $23.40 | $23.80 | $22.83 | $23.08 | $22.79 | 39,216,610 |
| 2021-12-21 | $23.50 | $24.10 | $22.76 | $23.10 | $22.81 | 40,127,250 |
| 2021-12-20 | $23.30 | $23.88 | $22.80 | $23.25 | $22.96 | 44,641,790 |
| 2021-12-17 | $23.66 | $24.16 | $23.31 | $23.39 | $23.10 | 37,635,980 |
| 2021-12-16 | $23.83 | $24.25 | $23.41 | $23.98 | $23.68 | 34,579,210 |
| 2021-12-15 | $24.81 | $24.88 | $23.41 | $23.61 | $23.31 | 69,724,670 |
| 2021-12-14 | $25.68 | $25.69 | $24.27 | $24.71 | $24.40 | 69,198,530 |
| 2021-12-13 | $25.90 | $26.06 | $24.60 | $25.73 | $25.41 | 70,613,670 |
| 2021-12-10 | $23.87 | $26.57 | $23.81 | $26.00 | $25.67 | 121,333,870 |
| 2021-12-09 | $25.22 | $25.28 | $23.62 | $24.15 | $23.85 | 80,070,260 |
| 2021-12-08 | $23.01 | $25.22 | $23.01 | $25.22 | $24.90 | 65,420,880 |
| 2021-12-07 | $24.16 | $24.26 | $22.20 | $22.93 | $22.64 | 66,088,190 |
| 2021-12-06 | $24.02 | $24.78 | $23.80 | $23.90 | $23.60 | 51,515,990 |
| 2021-12-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.18 | 63,883,250 |
| 2021-12-02 | $24.09 | $24.09 | $24.09 | $24.09 | $23.79 | 64,880,350 |
| 2021-12-01 | $24.49 | $24.60 | $23.58 | $24.04 | $23.74 | 61,995,470 |
| 2021-11-30 | $25.89 | $25.94 | $24.10 | $24.49 | $24.18 | 75,991,760 |
| 2021-11-29 | $25.20 | $26.43 | $25.03 | $25.46 | $25.14 | 74,580,040 |
| 2021-11-26 | $26.18 | $26.77 | $25.55 | $25.75 | $25.43 | 71,983,860 |
| 2021-11-25 | $25.95 | $26.72 | $25.46 | $25.62 | $25.30 | 79,420,160 |
| 2021-11-24 | $25.84 | $26.78 | $25.42 | $26.02 | $25.69 | 96,819,750 |
| 2021-11-23 | $26.00 | $26.09 | $24.40 | $25.35 | $25.03 | 128,271,820 |
| 2021-11-22 | $23.00 | $23.95 | $22.50 | $23.95 | $23.65 | 32,360,660 |
| 2021-11-19 | $21.80 | $23.10 | $21.49 | $21.77 | $21.50 | 150,697,390 |
| 2021-11-18 | $20.28 | $22.23 | $20.08 | $22.23 | $21.95 | 119,086,720 |
| 2021-11-17 | $18.65 | $20.21 | $18.65 | $20.21 | $19.96 | 73,618,270 |
| 2021-11-16 | $19.33 | $19.33 | $18.29 | $18.37 | $18.14 | 41,468,280 |
| 2021-11-15 | $19.60 | $19.60 | $18.70 | $19.25 | $19.01 | 40,249,280 |
| 2021-11-12 | $19.52 | $19.70 | $19.21 | $19.56 | $19.32 | 28,562,910 |
| 2021-11-11 | $19.36 | $20.35 | $19.33 | $19.44 | $19.20 | 47,321,650 |
| 2021-11-10 | $20.39 | $20.48 | $19.08 | $19.45 | $19.21 | 51,087,790 |
| 2021-11-09 | $20.40 | $21.36 | $19.88 | $20.37 | $20.12 | 95,935,160 |
| 2021-11-08 | $18.01 | $20.04 | $18.01 | $20.04 | $19.79 | 84,237,460 |
| 2021-11-05 | $18.51 | $18.51 | $18.51 | $18.51 | $18.28 | 40,379,320 |
| 2021-11-04 | $18.91 | $19.22 | $18.38 | $18.51 | $18.28 | 36,065,990 |
| 2021-11-03 | $19.31 | $19.36 | $18.45 | $18.78 | $18.54 | 28,454,030 |
| 2021-11-02 | $19.94 | $20.42 | $18.77 | $19.14 | $18.90 | 55,157,360 |
| 2021-11-01 | $20.02 | $20.56 | $19.60 | $19.70 | $19.45 | 38,675,260 |
| 2021-10-29 | $20.14 | $20.58 | $19.40 | $20.01 | $19.76 | 42,601,630 |
| 2021-10-28 | $20.87 | $21.16 | $19.58 | $19.69 | $19.44 | 63,085,580 |
| 2021-10-27 | $21.00 | $21.26 | $20.62 | $20.85 | $20.59 | 43,559,430 |
| 2021-10-26 | $20.13 | $21.70 | $19.94 | $20.80 | $20.54 | 82,534,690 |
| 2021-10-25 | $19.74 | $19.92 | $18.76 | $19.75 | $19.50 | 53,119,300 |
| 2021-10-22 | $20.40 | $20.58 | $19.30 | $19.30 | $19.06 | 58,679,440 |
| 2021-10-21 | $20.28 | $20.94 | $20.13 | $20.40 | $20.14 | 59,862,970 |
| 2021-10-20 | $20.19 | $20.93 | $19.88 | $20.50 | $20.24 | 80,221,930 |
| 2021-10-19 | $18.98 | $20.20 | $18.88 | $19.88 | $19.63 | 90,723,450 |
| 2021-10-18 | $17.20 | $19.10 | $17.10 | $19.10 | $18.86 | 91,795,040 |
| 2021-10-15 | $16.14 | $17.59 | $15.81 | $17.36 | $17.14 | 65,008,200 |
| 2021-10-14 | $15.68 | $16.50 | $15.58 | $16.09 | $15.89 | 31,286,140 |
| 2021-10-13 | $15.78 | $16.18 | $15.61 | $15.93 | $15.73 | 28,742,380 |
| 2021-10-12 | $16.55 | $16.67 | $15.50 | $15.78 | $15.58 | 32,636,860 |
| 2021-10-11 | $17.00 | $17.00 | $16.23 | $16.65 | $16.44 | 24,904,840 |
| 2021-10-08 | $17.45 | $17.58 | $16.50 | $16.86 | $16.65 | 39,480,270 |
| 2021-10-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.78 | 0 |
| 2021-10-06 | $16.99 | $16.99 | $16.99 | $16.99 | $16.78 | 0 |
| 2021-09-30 | $16.50 | $17.24 | $16.31 | $16.99 | $16.78 | 44,486,560 |
| 2021-09-29 | $16.40 | $16.92 | $16.09 | $16.25 | $16.05 | 47,744,990 |
| 2021-09-28 | $16.80 | $17.29 | $16.48 | $16.55 | $16.34 | 57,193,340 |
| 2021-09-27 | $19.22 | $19.22 | $17.17 | $17.17 | $16.96 | 84,450,230 |
| 2021-09-24 | $20.11 | $20.11 | $18.93 | $19.08 | $18.84 | 59,443,990 |
| 2021-09-23 | $20.71 | $21.11 | $19.82 | $19.85 | $19.60 | 79,318,950 |
| 2021-09-22 | $20.38 | $20.89 | $19.86 | $20.46 | $20.20 | 67,574,340 |
| 2021-09-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.14 | 0 |
| 2021-09-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.14 | 0 |
| 2021-09-17 | $20.85 | $21.48 | $19.60 | $20.40 | $20.14 | 130,933,940 |
| 2021-09-16 | $21.42 | $22.18 | $19.87 | $20.09 | $19.84 | 168,076,410 |
| 2021-09-15 | $20.80 | $22.20 | $19.98 | $21.74 | $21.47 | 212,190,970 |
| 2021-09-14 | $18.20 | $20.28 | $17.91 | $20.28 | $20.03 | 220,150,840 |
| 2021-09-13 | $18.27 | $18.59 | $17.76 | $18.44 | $18.21 | 77,826,550 |
| 2021-09-10 | $18.05 | $18.33 | $17.20 | $18.26 | $18.03 | 79,994,690 |
| 2021-09-09 | $18.06 | $18.36 | $17.75 | $17.87 | $17.65 | 35,157,880 |
| 2021-09-08 | $17.85 | $18.54 | $17.74 | $18.05 | $17.82 | 49,417,670 |
| 2021-09-07 | $17.45 | $18.20 | $17.30 | $17.90 | $17.68 | 60,383,500 |
| 2021-09-06 | $17.24 | $17.57 | $16.56 | $17.56 | $17.34 | 62,894,610 |
| 2021-09-03 | $18.00 | $18.45 | $17.20 | $17.21 | $16.99 | 74,514,920 |
| 2021-09-02 | $18.60 | $18.92 | $18.24 | $18.29 | $18.06 | 87,609,520 |
| 2021-09-01 | $19.94 | $20.82 | $18.60 | $19.00 | $18.76 | 102,335,680 |
| 2021-08-31 | $19.32 | $20.05 | $18.51 | $19.82 | $19.57 | 91,208,500 |
| 2021-08-30 | $19.29 | $20.50 | $19.19 | $19.41 | $19.17 | 94,451,540 |
| 2021-08-27 | $19.03 | $19.86 | $18.39 | $19.50 | $19.26 | 79,587,280 |
| 2021-08-26 | $19.51 | $20.28 | $19.30 | $19.35 | $19.11 | 71,742,720 |
| 2021-08-25 | $19.80 | $20.06 | $19.00 | $19.67 | $19.42 | 93,400,800 |
| 2021-08-24 | $20.56 | $21.05 | $19.91 | $20.09 | $19.84 | 122,222,600 |
| 2021-08-23 | $19.69 | $21.16 | $19.52 | $20.58 | $20.32 | 159,616,360 |
| 2021-08-20 | $18.50 | $19.80 | $18.00 | $19.61 | $19.36 | 125,269,930 |
| 2021-08-19 | $17.85 | $19.40 | $17.40 | $18.92 | $18.68 | 129,608,350 |
| 2021-08-18 | $18.05 | $18.96 | $17.51 | $18.19 | $17.96 | 94,702,640 |
| 2021-08-17 | $18.00 | $18.70 | $17.59 | $18.13 | $17.90 | 86,243,200 |
| 2021-08-16 | $19.03 | $19.74 | $18.41 | $18.46 | $18.23 | 98,772,860 |
| 2021-08-13 | $18.40 | $19.57 | $18.12 | $18.73 | $18.50 | 98,905,870 |
| 2021-08-12 | $18.15 | $19.38 | $17.28 | $18.91 | $18.67 | 124,680,180 |
| 2021-08-11 | $18.20 | $19.29 | $17.95 | $18.38 | $18.15 | 93,040,680 |
| 2021-08-10 | $19.77 | $20.79 | $18.90 | $18.91 | $18.67 | 144,530,210 |
| 2021-08-09 | $21.77 | $21.77 | $19.22 | $21.00 | $20.74 | 152,899,310 |
| 2021-08-06 | $21.45 | $22.20 | $20.98 | $21.35 | $21.08 | 124,963,210 |
| 2021-08-05 | $20.25 | $21.80 | $20.11 | $21.45 | $21.18 | 137,466,510 |
| 2021-08-04 | $19.04 | $20.89 | $19.04 | $20.36 | $20.11 | 145,368,470 |
| 2021-08-03 | $20.87 | $21.08 | $18.54 | $18.99 | $18.75 | 156,136,420 |
| 2021-08-02 | $20.60 | $20.60 | $19.66 | $20.60 | $20.34 | 129,649,850 |
| 2021-07-30 | $17.59 | $18.73 | $17.18 | $18.73 | $18.50 | 107,537,130 |
| 2021-07-29 | $16.58 | $17.38 | $16.45 | $17.03 | $16.82 | 59,997,490 |
| 2021-07-28 | $16.08 | $16.72 | $15.52 | $16.10 | $15.90 | 76,454,890 |
| 2021-07-27 | $18.65 | $19.60 | $16.92 | $16.92 | $16.71 | 118,759,730 |
| 2021-07-26 | $18.05 | $18.82 | $17.56 | $18.80 | $18.56 | 86,826,070 |
| 2021-07-23 | $18.00 | $19.30 | $17.84 | $18.02 | $17.79 | 97,888,490 |
| 2021-07-22 | $18.39 | $18.70 | $17.31 | $18.34 | $18.11 | 110,572,080 |
| 2021-07-21 | $16.99 | $18.47 | $16.99 | $18.18 | $17.95 | 128,402,750 |
| 2021-07-20 | $16.40 | $16.97 | $16.16 | $16.79 | $16.58 | 53,877,580 |
| 2021-07-19 | $17.02 | $17.88 | $16.42 | $16.67 | $16.46 | 73,591,430 |
| 2021-07-16 | $17.02 | $18.25 | $16.75 | $17.30 | $17.08 | 74,834,290 |
| 2021-07-15 | $16.80 | $17.95 | $15.78 | $17.48 | $17.26 | 86,802,740 |
| 2021-07-14 | $17.70 | $17.72 | $16.58 | $17.00 | $16.79 | 70,196,180 |
| 2021-07-13 | $18.00 | $18.55 | $17.15 | $17.92 | $17.70 | 78,025,820 |
| 2021-07-12 | $18.00 | $18.83 | $17.76 | $18.38 | $18.15 | 97,899,380 |
| 2021-07-09 | $16.48 | $17.99 | $16.19 | $17.59 | $17.37 | 95,991,000 |
| 2021-07-08 | $16.70 | $17.41 | $16.40 | $16.78 | $16.57 | 90,770,330 |
| 2021-07-07 | $16.40 | $17.05 | $16.02 | $16.69 | $16.48 | 80,627,150 |
| 2021-07-06 | $16.40 | $17.17 | $16.06 | $16.24 | $16.04 | 116,366,100 |
| 2021-07-05 | $16.53 | $17.28 | $16.11 | $17.28 | $17.06 | 144,945,650 |
| 2021-07-02 | $14.80 | $16.09 | $14.40 | $15.71 | $15.51 | 106,560,710 |
| 2021-07-01 | $14.55 | $15.37 | $14.10 | $14.79 | $14.60 | 103,178,580 |
| 2021-06-30 | $14.15 | $14.48 | $13.76 | $14.40 | $14.22 | 63,406,230 |
| 2021-06-29 | $14.01 | $14.58 | $13.50 | $14.38 | $14.20 | 70,619,280 |
| 2021-06-28 | $13.45 | $14.08 | $13.45 | $13.95 | $13.78 | 33,832,440 |
| 2021-06-25 | $13.45 | $13.72 | $13.21 | $13.54 | $13.37 | 32,754,750 |
| 2021-06-24 | $14.20 | $14.22 | $13.18 | $13.58 | $13.41 | 50,483,640 |
| 2021-06-23 | $13.21 | $14.53 | $13.07 | $14.08 | $13.90 | 82,228,980 |
| 2021-06-22 | $13.60 | $13.62 | $13.10 | $13.21 | $13.04 | 26,721,570 |
| 2021-06-21 | $13.40 | $13.76 | $13.21 | $13.38 | $13.21 | 40,566,910 |
| 2021-06-18 | $12.99 | $13.54 | $12.83 | $13.41 | $13.24 | 48,936,140 |
| 2021-06-17 | $12.67 | $13.23 | $12.46 | $12.99 | $12.83 | 39,113,230 |
| 2021-06-16 | $13.43 | $13.43 | $12.28 | $12.51 | $12.35 | 54,462,720 |
| 2021-06-15 | $13.89 | $14.19 | $13.44 | $13.52 | $13.26 | 34,669,590 |
| 2021-06-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.38 | 0 |
| 2021-06-11 | $13.53 | $13.97 | $13.01 | $13.65 | $13.38 | 57,892,770 |
| 2021-06-10 | $14.30 | $14.30 | $13.19 | $13.49 | $13.23 | 86,675,410 |
| 2021-06-09 | $13.91 | $14.05 | $13.50 | $13.68 | $13.41 | 34,512,640 |
| 2021-06-08 | $14.30 | $14.61 | $13.41 | $13.79 | $13.52 | 49,462,560 |
| 2021-06-07 | $13.90 | $14.60 | $13.65 | $14.34 | $14.06 | 52,210,600 |
| 2021-06-04 | $13.58 | $14.28 | $13.23 | $13.93 | $13.66 | 69,285,740 |
| 2021-06-03 | $13.45 | $13.98 | $13.32 | $13.48 | $13.22 | 57,771,090 |
| 2021-06-02 | $14.70 | $14.70 | $13.32 | $13.76 | $13.49 | 135,851,110 |
| 2021-06-01 | $16.20 | $16.20 | $14.50 | $14.80 | $14.51 | 100,092,900 |
| 2021-05-31 | $15.31 | $16.07 | $15.24 | $16.07 | $15.76 | 69,390,960 |
| 2021-05-28 | $15.87 | $16.50 | $15.41 | $15.41 | $15.11 | 65,947,420 |
| 2021-05-27 | $15.61 | $16.10 | $15.24 | $15.75 | $15.44 | 56,857,200 |
| 2021-05-26 | $14.89 | $15.95 | $14.88 | $15.55 | $15.25 | 64,121,680 |
| 2021-05-25 | $15.23 | $15.57 | $14.50 | $15.20 | $14.90 | 60,886,130 |
| 2021-05-24 | $15.56 | $15.88 | $15.00 | $15.32 | $15.02 | 55,915,980 |
| 2021-05-21 | $15.02 | $16.00 | $14.80 | $15.87 | $15.56 | 87,348,910 |
| 2021-05-20 | $15.39 | $15.76 | $14.80 | $15.14 | $14.84 | 111,987,910 |
| 2021-05-19 | $16.00 | $16.60 | $15.70 | $16.03 | $15.72 | 133,012,970 |
| 2021-05-18 | $14.50 | $15.83 | $14.35 | $15.83 | $15.52 | 114,476,600 |
| 2021-05-17 | $14.00 | $14.56 | $13.80 | $14.39 | $14.11 | 63,158,840 |
| 2021-05-14 | $14.25 | $14.99 | $13.56 | $14.30 | $14.02 | 76,114,860 |
| 2021-05-13 | $13.52 | $14.33 | $13.08 | $14.18 | $13.90 | 79,333,840 |
| 2021-05-12 | $13.50 | $14.03 | $13.22 | $13.85 | $13.58 | 62,074,280 |
| 2021-05-11 | $13.88 | $14.19 | $13.00 | $13.76 | $13.49 | 83,247,900 |
| 2021-05-10 | $13.89 | $14.65 | $13.61 | $14.37 | $14.09 | 97,111,440 |
| 2021-05-07 | $14.10 | $14.42 | $13.41 | $13.82 | $13.55 | 113,777,120 |
| 2021-05-06 | $13.72 | $14.52 | $13.12 | $14.25 | $13.97 | 163,467,880 |
| 2021-05-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.94 | 0 |
| 2021-05-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.94 | 0 |
| 2021-04-30 | $11.76 | $13.20 | $11.65 | $13.20 | $12.94 | 63,887,080 |
| 2021-04-29 | $11.27 | $12.08 | $11.20 | $12.00 | $11.77 | 65,278,060 |
| 2021-04-28 | $11.01 | $11.69 | $10.80 | $11.34 | $11.12 | 63,923,090 |
| 2021-04-27 | $10.84 | $10.97 | $10.50 | $10.86 | $10.65 | 31,209,220 |
| 2021-04-26 | $11.20 | $11.47 | $10.78 | $10.89 | $10.68 | 47,367,740 |
| 2021-04-23 | $10.79 | $11.44 | $10.67 | $11.10 | $10.88 | 48,664,220 |
| 2021-04-22 | $10.52 | $11.13 | $10.49 | $10.69 | $10.48 | 54,322,690 |
| 2021-04-21 | $10.45 | $10.77 | $10.21 | $10.45 | $10.25 | 39,782,280 |
| 2021-04-20 | $10.55 | $10.70 | $10.31 | $10.45 | $10.25 | 56,485,980 |
| 2021-04-19 | $9.75 | $10.73 | $9.00 | $10.48 | $10.27 | 96,933,030 |
| 2021-04-16 | $9.76 | $9.82 | $9.36 | $9.75 | $9.56 | 43,293,620 |
| 2021-04-15 | $9.86 | $10.06 | $9.54 | $9.65 | $9.46 | 50,103,920 |
| 2021-04-14 | $8.99 | $9.86 | $8.91 | $9.86 | $9.67 | 67,221,030 |
| 2021-04-13 | $9.12 | $9.18 | $8.81 | $8.96 | $8.78 | 21,277,020 |
| 2021-04-12 | $9.80 | $9.80 | $8.90 | $9.00 | $8.82 | 52,037,700 |
| 2021-04-09 | $9.73 | $10.12 | $9.42 | $9.75 | $9.56 | 42,242,410 |
| 2021-04-08 | $10.36 | $10.40 | $9.48 | $9.64 | $9.45 | 66,272,780 |
| 2021-04-07 | $10.72 | $10.83 | $10.17 | $10.25 | $10.05 | 43,775,890 |
| 2021-04-06 | $10.59 | $11.05 | $10.40 | $10.65 | $10.44 | 52,376,020 |
| 2021-04-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.11 | 0 |
| 2021-04-02 | $10.78 | $10.96 | $10.18 | $10.31 | $10.11 | 53,686,980 |
| 2021-04-01 | $10.95 | $11.05 | $10.53 | $10.60 | $10.39 | 44,790,520 |
| 2021-03-31 | $11.04 | $11.54 | $10.81 | $10.85 | $10.64 | 59,374,440 |
| 2021-03-30 | $10.81 | $11.17 | $10.30 | $10.90 | $10.69 | 75,027,910 |
| 2021-03-29 | $10.83 | $11.07 | $10.40 | $10.80 | $10.59 | 101,838,160 |
| 2021-03-26 | $9.23 | $10.19 | $9.23 | $10.19 | $9.99 | 54,688,180 |
| 2021-03-25 | $9.30 | $9.69 | $9.12 | $9.26 | $9.08 | 35,829,980 |
| 2021-03-24 | $9.30 | $9.93 | $9.24 | $9.28 | $9.10 | 40,373,330 |
| 2021-03-23 | $10.13 | $10.19 | $9.32 | $9.56 | $9.37 | 69,035,460 |
| 2021-03-22 | $9.17 | $9.94 | $9.07 | $9.94 | $9.75 | 84,714,920 |
| 2021-03-19 | $9.19 | $9.40 | $8.87 | $9.04 | $8.86 | 48,470,620 |
| 2021-03-18 | $9.09 | $9.72 | $9.09 | $9.35 | $9.17 | 76,625,020 |
| 2021-03-17 | $8.12 | $8.87 | $8.06 | $8.87 | $8.70 | 57,721,610 |
| 2021-03-16 | $8.43 | $8.44 | $7.96 | $8.06 | $7.90 | 21,137,330 |
| 2021-03-15 | $8.04 | $8.48 | $7.98 | $8.30 | $8.14 | 29,992,780 |
| 2021-03-12 | $8.15 | $8.19 | $7.78 | $8.01 | $7.85 | 20,704,920 |
| 2021-03-11 | $8.09 | $8.24 | $7.94 | $8.18 | $8.02 | 20,248,710 |
| 2021-03-10 | $8.36 | $8.38 | $7.91 | $8.00 | $7.84 | 29,181,400 |
| 2021-03-09 | $8.88 | $8.98 | $8.10 | $8.16 | $8.00 | 37,663,930 |
| 2021-03-08 | $9.32 | $9.42 | $8.81 | $8.88 | $8.71 | 42,314,890 |
| 2021-03-05 | $8.90 | $9.20 | $8.84 | $9.08 | $8.90 | 27,736,730 |
| 2021-03-04 | $9.05 | $9.41 | $8.81 | $9.14 | $8.96 | 57,254,110 |
| 2021-03-03 | $8.18 | $9.01 | $8.12 | $9.01 | $8.83 | 42,015,900 |
| 2021-03-02 | $8.68 | $8.68 | $8.13 | $8.19 | $8.03 | 24,814,200 |
| 2021-03-01 | $7.93 | $8.62 | $7.90 | $8.57 | $8.40 | 30,763,320 |
| 2021-02-26 | $8.05 | $8.19 | $7.80 | $7.87 | $7.72 | 30,570,760 |
| 2021-02-25 | $8.51 | $8.60 | $8.15 | $8.26 | $8.10 | 26,148,770 |
| 2021-02-24 | $8.75 | $9.10 | $8.37 | $8.40 | $8.24 | 35,932,100 |
| 2021-02-23 | $8.90 | $9.29 | $8.55 | $8.65 | $8.48 | 49,638,880 |
| 2021-02-22 | $8.75 | $9.26 | $8.75 | $9.05 | $8.87 | 51,978,800 |
| 2021-02-19 | $9.10 | $9.12 | $8.54 | $8.74 | $8.57 | 37,301,220 |
| 2021-02-18 | $8.95 | $9.09 | $8.47 | $9.08 | $8.90 | 43,698,900 |
| 2021-02-17 | $8.57 | $8.57 | $8.57 | $8.57 | $8.40 | 0 |
| 2021-02-16 | $8.57 | $8.57 | $8.57 | $8.57 | $8.40 | 0 |
| 2021-02-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.40 | 0 |
| 2021-02-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.40 | 0 |
| 2021-02-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.40 | 0 |
| 2021-02-10 | $8.73 | $8.83 | $8.25 | $8.57 | $8.40 | 35,407,890 |
| 2021-02-09 | $8.35 | $8.83 | $8.25 | $8.66 | $8.49 | 45,626,250 |
| 2021-02-08 | $7.91 | $8.41 | $7.73 | $8.37 | $8.21 | 40,881,060 |
| 2021-02-05 | $8.92 | $9.15 | $8.06 | $8.06 | $7.90 | 79,485,690 |
| 2021-02-04 | $9.80 | $9.89 | $8.96 | $8.96 | $8.78 | 65,385,510 |
| 2021-02-03 | $9.80 | $10.35 | $9.71 | $9.95 | $9.76 | 49,769,970 |
| 2021-02-02 | $9.46 | $9.99 | $9.30 | $9.99 | $9.79 | 47,565,600 |
| 2021-02-01 | $9.50 | $9.75 | $9.13 | $9.42 | $9.24 | 54,858,230 |
| 2021-01-29 | $10.20 | $10.37 | $9.39 | $9.94 | $9.75 | 85,204,050 |
| 2021-01-28 | $9.53 | $10.68 | $9.50 | $10.19 | $9.99 | 111,675,920 |
| 2021-01-27 | $9.10 | $9.93 | $8.99 | $9.71 | $9.52 | 70,374,460 |
| 2021-01-26 | $9.36 | $9.66 | $8.95 | $9.28 | $9.10 | 73,003,300 |
| 2021-01-25 | $9.35 | $10.04 | $9.25 | $9.30 | $9.12 | 87,985,550 |
| 2021-01-22 | $8.96 | $9.53 | $8.88 | $9.33 | $9.15 | 67,339,320 |
| 2021-01-21 | $9.09 | $9.25 | $8.80 | $9.13 | $8.95 | 66,489,640 |
| 2021-01-20 | $8.75 | $9.33 | $8.75 | $9.24 | $9.06 | 74,485,230 |
| 2021-01-19 | $8.60 | $9.07 | $8.50 | $8.57 | $8.40 | 60,423,120 |
| 2021-01-18 | $8.03 | $8.79 | $7.98 | $8.64 | $8.47 | 66,484,290 |
| 2021-01-15 | $8.18 | $8.27 | $7.62 | $7.99 | $7.83 | 58,442,380 |
| 2021-01-14 | $8.58 | $8.60 | $7.97 | $8.22 | $8.06 | 56,633,640 |
| 2021-01-13 | $9.10 | $9.11 | $8.44 | $8.86 | $8.69 | 68,469,720 |
| 2021-01-12 | $8.84 | $9.28 | $8.61 | $9.14 | $8.96 | 61,146,410 |
| 2021-01-11 | $9.23 | $9.47 | $8.81 | $8.86 | $8.69 | 64,518,900 |
| 2021-01-08 | $9.11 | $9.34 | $8.58 | $9.10 | $8.92 | 73,566,890 |
| 2021-01-07 | $8.89 | $9.45 | $8.55 | $9.12 | $8.94 | 105,678,250 |
| 2021-01-06 | $8.00 | $8.73 | $7.98 | $8.73 | $8.56 | 88,453,580 |
| 2021-01-05 | $7.23 | $7.94 | $7.10 | $7.94 | $7.78 | 108,139,610 |
| 2021-01-04 | $7.08 | $7.29 | $6.81 | $7.22 | $7.08 | 55,195,560 |
| 2021-01-01 | $7.01 | $7.01 | $7.01 | $7.01 | $6.87 | 0 |
| 2020-12-31 | $7.06 | $7.29 | $6.92 | $7.01 | $6.87 | 38,504,400 |
| 2020-12-30 | $6.93 | $7.33 | $6.83 | $7.18 | $7.04 | 49,982,760 |
| 2020-12-29 | $7.47 | $7.47 | $6.72 | $6.79 | $6.66 | 60,477,210 |
| 2020-12-28 | $7.06 | $7.47 | $7.02 | $7.47 | $7.32 | 75,152,880 |
| 2020-12-25 | $6.70 | $6.98 | $6.60 | $6.87 | $6.74 | 45,726,480 |
| 2020-12-24 | $7.02 | $7.06 | $6.60 | $6.63 | $6.50 | 47,911,320 |
| 2020-12-23 | $7.07 | $7.35 | $6.66 | $7.00 | $6.86 | 67,365,770 |
| 2020-12-22 | $6.95 | $7.37 | $6.91 | $7.20 | $7.06 | 46,863,990 |
| 2020-12-21 | $6.75 | $7.35 | $6.64 | $7.01 | $6.87 | 55,869,780 |
| 2020-12-18 | $6.58 | $6.82 | $6.51 | $6.72 | $6.59 | 32,283,870 |
| 2020-12-17 | $6.21 | $6.65 | $6.05 | $6.58 | $6.45 | 41,952,440 |
| 2020-12-16 | $6.26 | $6.65 | $6.10 | $6.10 | $5.98 | 42,138,490 |
| 2020-12-15 | $6.00 | $6.32 | $5.94 | $6.28 | $6.16 | 28,578,200 |
| 2020-12-14 | $5.70 | $6.03 | $5.68 | $6.01 | $5.89 | 26,622,340 |
| 2020-12-11 | $5.90 | $5.92 | $5.64 | $5.75 | $5.64 | 21,807,530 |
| 2020-12-10 | $5.89 | $5.99 | $5.84 | $5.90 | $5.78 | 18,141,190 |
| 2020-12-09 | $5.87 | $6.05 | $5.77 | $5.92 | $5.80 | 37,585,790 |
| 2020-12-08 | $5.46 | $5.92 | $5.45 | $5.80 | $5.69 | 33,836,660 |
| 2020-12-07 | $5.54 | $5.58 | $5.45 | $5.46 | $5.35 | 10,410,350 |
| 2020-12-04 | $5.41 | $5.57 | $5.35 | $5.53 | $5.42 | 17,344,340 |
| 2020-12-03 | $5.53 | $5.59 | $5.40 | $5.43 | $5.32 | 12,149,370 |
| 2020-12-02 | $5.47 | $5.60 | $5.43 | $5.55 | $5.44 | 21,938,930 |
| 2020-12-01 | $5.35 | $5.56 | $5.28 | $5.46 | $5.35 | 23,716,140 |
| 2020-11-30 | $5.16 | $5.48 | $5.09 | $5.33 | $5.23 | 20,963,980 |
| 2020-11-27 | $5.13 | $5.25 | $5.06 | $5.15 | $5.05 | 13,355,970 |
| 2020-11-26 | $5.20 | $5.32 | $5.11 | $5.13 | $5.03 | 16,767,280 |
| 2020-11-25 | $5.40 | $5.44 | $5.17 | $5.20 | $5.10 | 30,707,430 |
| 2020-11-24 | $5.05 | $5.48 | $5.03 | $5.40 | $5.29 | 38,401,920 |
| 2020-11-23 | $5.00 | $5.09 | $4.96 | $5.03 | $4.93 | 20,601,080 |
| 2020-11-20 | $4.67 | $5.05 | $4.63 | $5.00 | $4.90 | 30,324,240 |
| 2020-11-19 | $4.67 | $4.73 | $4.63 | $4.65 | $4.56 | 6,355,770 |
| 2020-11-18 | $4.79 | $4.81 | $4.66 | $4.73 | $4.64 | 10,733,320 |
| 2020-11-17 | $4.79 | $4.92 | $4.73 | $4.78 | $4.69 | 18,212,160 |
| 2020-11-16 | $4.74 | $4.76 | $4.64 | $4.75 | $4.66 | 14,486,300 |
| 2020-11-13 | $4.50 | $4.74 | $4.47 | $4.70 | $4.61 | 16,452,100 |
| 2020-11-12 | $4.48 | $4.53 | $4.44 | $4.51 | $4.42 | 6,819,460 |
| 2020-11-11 | $4.55 | $4.56 | $4.45 | $4.46 | $4.37 | 8,128,900 |
| 2020-11-10 | $4.58 | $4.61 | $4.46 | $4.52 | $4.43 | 16,088,440 |
| 2020-11-09 | $4.63 | $4.65 | $4.57 | $4.58 | $4.49 | 11,189,220 |
| 2020-11-06 | $4.56 | $4.71 | $4.54 | $4.63 | $4.54 | 21,219,780 |
| 2020-11-05 | $4.45 | $4.58 | $4.38 | $4.54 | $4.45 | 16,975,160 |
| 2020-11-04 | $4.45 | $4.55 | $4.38 | $4.42 | $4.33 | 11,912,390 |
| 2020-11-03 | $4.29 | $4.36 | $4.27 | $4.36 | $4.27 | 7,218,130 |
| 2020-11-02 | $4.18 | $4.32 | $4.18 | $4.29 | $4.21 | 11,066,710 |
| 2020-10-30 | $4.18 | $4.27 | $4.16 | $4.16 | $4.08 | 5,997,910 |
| 2020-10-29 | $4.10 | $4.32 | $4.08 | $4.20 | $4.12 | 13,113,580 |
| 2020-10-28 | $4.04 | $4.08 | $4.00 | $4.08 | $4.00 | 2,953,020 |
| 2020-10-27 | $4.03 | $4.05 | $4.01 | $4.04 | $3.96 | 2,822,100 |
| 2020-10-26 | $4.02 | $4.03 | $4.00 | $4.03 | $3.95 | 3,352,900 |
| 2020-10-23 | $4.07 | $4.08 | $4.01 | $4.03 | $3.95 | 2,713,750 |
| 2020-10-22 | $4.08 | $4.08 | $4.02 | $4.04 | $3.96 | 2,628,700 |
| 2020-10-21 | $4.10 | $4.12 | $4.04 | $4.08 | $4.00 | 2,994,700 |
| 2020-10-20 | $4.08 | $4.12 | $4.04 | $4.11 | $4.03 | 2,599,470 |
| 2020-10-19 | $4.10 | $4.16 | $4.07 | $4.09 | $4.01 | 4,654,630 |
| 2020-10-16 | $4.11 | $4.13 | $4.09 | $4.11 | $4.03 | 2,208,560 |
| 2020-10-15 | $4.15 | $4.17 | $4.10 | $4.11 | $4.03 | 3,009,600 |
| 2020-10-14 | $4.22 | $4.22 | $4.15 | $4.16 | $4.08 | 3,373,360 |
| 2020-10-13 | $4.22 | $4.23 | $4.17 | $4.21 | $4.13 | 3,377,380 |
| 2020-10-12 | $4.15 | $4.23 | $4.15 | $4.21 | $4.13 | 5,521,770 |
| 2020-10-09 | $4.12 | $4.16 | $4.10 | $4.16 | $4.08 | 2,696,000 |
| 2020-10-08 | $4.08 | $4.08 | $4.08 | $4.08 | $4.00 | 0 |
| 2020-10-07 | $4.08 | $4.08 | $4.08 | $4.08 | $4.00 | 0 |
| 2020-10-06 | $4.08 | $4.08 | $4.08 | $4.08 | $4.00 | 0 |
| 2020-10-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.00 | 0 |
| 2020-10-02 | $4.08 | $4.08 | $4.08 | $4.08 | $4.00 | 0 |
| 2020-10-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.00 | 0 |
| 2020-09-30 | $4.06 | $4.13 | $4.04 | $4.08 | $4.00 | 2,748,200 |
| 2020-09-29 | $4.02 | $4.07 | $4.01 | $4.05 | $3.97 | 2,572,000 |
| 2020-09-28 | $4.05 | $4.06 | $3.98 | $4.00 | $3.92 | 4,164,400 |
| 2020-09-25 | $4.09 | $4.11 | $4.03 | $4.04 | $3.96 | 3,675,200 |
| 2020-09-24 | $4.18 | $4.18 | $4.08 | $4.09 | $4.01 | 5,539,350 |
| 2020-09-23 | $4.21 | $4.23 | $4.18 | $4.19 | $4.11 | 2,654,290 |
| 2020-09-22 | $4.24 | $4.25 | $4.19 | $4.20 | $4.12 | 3,847,930 |
| 2020-09-21 | $4.28 | $4.31 | $4.24 | $4.26 | $4.18 | 4,444,530 |
| 2020-09-18 | $4.26 | $4.29 | $4.21 | $4.27 | $4.19 | 4,819,590 |
| 2020-09-17 | $4.23 | $4.27 | $4.20 | $4.24 | $4.16 | 3,957,000 |
| 2020-09-16 | $4.23 | $4.25 | $4.20 | $4.22 | $4.14 | 3,563,350 |
| 2020-09-15 | $4.25 | $4.25 | $4.20 | $4.21 | $4.13 | 2,992,150 |
| 2020-09-14 | $4.23 | $4.26 | $4.20 | $4.23 | $4.15 | 4,497,180 |
| 2020-09-11 | $4.17 | $4.25 | $4.15 | $4.23 | $4.15 | 3,388,750 |
| 2020-09-10 | $4.33 | $4.36 | $4.20 | $4.20 | $4.12 | 7,753,970 |
| 2020-09-09 | $4.33 | $4.39 | $4.32 | $4.34 | $4.26 | 5,470,500 |
| 2020-09-08 | $4.31 | $4.37 | $4.29 | $4.36 | $4.27 | 5,011,680 |
| 2020-09-07 | $4.25 | $4.36 | $4.25 | $4.31 | $4.23 | 5,896,240 |
| 2020-09-04 | $4.23 | $4.29 | $4.20 | $4.28 | $4.20 | 5,477,060 |
| 2020-09-03 | $4.34 | $4.37 | $4.27 | $4.29 | $4.21 | 7,235,940 |
| 2020-09-02 | $4.42 | $4.43 | $4.32 | $4.34 | $4.26 | 9,920,990 |
| 2020-09-01 | $4.46 | $4.46 | $4.38 | $4.41 | $4.32 | 6,356,810 |
| 2020-08-31 | $4.51 | $4.52 | $4.44 | $4.45 | $4.36 | 5,820,600 |
| 2020-08-28 | $4.47 | $4.49 | $4.42 | $4.48 | $4.39 | 6,157,630 |
| 2020-08-27 | $4.44 | $4.48 | $4.43 | $4.46 | $4.37 | 4,492,480 |
| 2020-08-26 | $4.52 | $4.54 | $4.43 | $4.45 | $4.36 | 9,081,100 |
| 2020-08-25 | $4.57 | $4.57 | $4.51 | $4.53 | $4.44 | 6,482,240 |
| 2020-08-24 | $4.55 | $4.60 | $4.50 | $4.54 | $4.45 | 5,961,440 |
| 2020-08-21 | $4.54 | $4.61 | $4.52 | $4.54 | $4.45 | 5,507,600 |
| 2020-08-20 | $4.56 | $4.61 | $4.51 | $4.53 | $4.44 | 8,874,200 |
| 2020-08-19 | $4.67 | $4.70 | $4.60 | $4.61 | $4.52 | 8,046,440 |
| 2020-08-18 | $4.64 | $4.74 | $4.60 | $4.68 | $4.59 | 12,544,010 |
| 2020-08-17 | $4.63 | $4.65 | $4.57 | $4.62 | $4.53 | 9,116,740 |
| 2020-08-14 | $4.56 | $4.66 | $4.56 | $4.61 | $4.52 | 7,220,620 |
| 2020-08-13 | $4.51 | $4.62 | $4.50 | $4.60 | $4.51 | 9,106,200 |
| 2020-08-12 | $4.50 | $4.53 | $4.42 | $4.50 | $4.41 | 10,577,520 |
| 2020-08-11 | $4.57 | $4.60 | $4.52 | $4.53 | $4.44 | 9,969,000 |
| 2020-08-10 | $4.50 | $4.59 | $4.48 | $4.57 | $4.48 | 7,558,400 |
| 2020-08-07 | $4.57 | $4.58 | $4.47 | $4.49 | $4.40 | 11,709,230 |
| 2020-08-06 | $4.58 | $4.64 | $4.53 | $4.58 | $4.49 | 8,099,900 |
| 2020-08-05 | $4.65 | $4.66 | $4.55 | $4.59 | $4.50 | 11,398,760 |
| 2020-08-04 | $4.77 | $4.77 | $4.64 | $4.66 | $4.57 | 11,445,620 |
| 2020-08-03 | $4.60 | $4.77 | $4.59 | $4.74 | $4.65 | 14,368,080 |
| 2020-07-31 | $4.53 | $4.69 | $4.52 | $4.61 | $4.52 | 11,570,330 |
| 2020-07-30 | $4.63 | $4.66 | $4.55 | $4.58 | $4.49 | 7,438,830 |
| 2020-07-29 | $4.54 | $4.64 | $4.47 | $4.63 | $4.54 | 10,077,600 |
| 2020-07-28 | $4.57 | $4.65 | $4.51 | $4.54 | $4.45 | 6,066,950 |
| 2020-07-27 | $4.68 | $4.68 | $4.49 | $4.52 | $4.43 | 10,029,150 |
| 2020-07-24 | $4.71 | $4.84 | $4.55 | $4.58 | $4.49 | 22,788,100 |
| 2020-07-23 | $4.65 | $4.69 | $4.54 | $4.67 | $4.58 | 10,655,200 |
| 2020-07-22 | $4.70 | $4.80 | $4.62 | $4.66 | $4.57 | 12,358,990 |
| 2020-07-21 | $4.70 | $4.77 | $4.62 | $4.65 | $4.56 | 9,244,890 |
| 2020-07-20 | $4.43 | $4.72 | $4.43 | $4.68 | $4.59 | 16,776,680 |
| 2020-07-17 | $4.40 | $4.44 | $4.27 | $4.35 | $4.26 | 11,329,810 |
| 2020-07-16 | $4.57 | $4.67 | $4.37 | $4.37 | $4.28 | 18,591,750 |
| 2020-07-15 | $4.81 | $4.87 | $4.56 | $4.59 | $4.50 | 21,380,170 |
| 2020-07-14 | $4.86 | $4.97 | $4.75 | $4.81 | $4.72 | 19,981,190 |
| 2020-07-13 | $4.66 | $4.89 | $4.62 | $4.86 | $4.76 | 21,658,420 |
| 2020-07-10 | $4.74 | $4.78 | $4.61 | $4.65 | $4.56 | 16,673,710 |
| 2020-07-09 | $4.60 | $4.74 | $4.52 | $4.73 | $4.64 | 24,054,480 |
| 2020-07-08 | $4.41 | $4.64 | $4.39 | $4.59 | $4.50 | 20,436,110 |
| 2020-07-07 | $4.45 | $4.65 | $4.45 | $4.48 | $4.39 | 22,898,880 |
| 2020-07-06 | $4.29 | $4.49 | $4.29 | $4.47 | $4.38 | 19,856,390 |
| 2020-07-03 | $4.30 | $4.38 | $4.26 | $4.29 | $4.21 | 11,790,440 |
| 2020-07-02 | $4.14 | $4.28 | $4.13 | $4.26 | $4.18 | 12,363,200 |
| 2020-07-01 | $4.12 | $4.17 | $4.10 | $4.13 | $4.05 | 6,648,960 |
| 2020-06-30 | $4.11 | $4.15 | $4.09 | $4.12 | $4.04 | 5,884,020 |
| 2020-06-29 | $4.12 | $4.15 | $4.07 | $4.09 | $4.01 | 5,517,500 |
| 2020-06-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.05 | 0 |
| 2020-06-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.05 | 0 |
| 2020-06-24 | $4.15 | $4.17 | $4.11 | $4.13 | $4.05 | 5,385,300 |
| 2020-06-23 | $4.15 | $4.20 | $4.10 | $4.15 | $4.07 | 9,247,250 |
| 2020-06-22 | $4.15 | $4.21 | $4.11 | $4.15 | $4.07 | 9,386,560 |
| 2020-06-19 | $4.09 | $4.14 | $4.07 | $4.12 | $4.04 | 6,815,020 |
| 2020-06-18 | $4.15 | $4.17 | $4.09 | $4.10 | $4.02 | 9,222,520 |
| 2020-06-17 | $4.18 | $4.19 | $4.12 | $4.15 | $4.07 | 8,381,370 |
| 2020-06-16 | $4.15 | $4.20 | $4.14 | $4.18 | $4.10 | 8,811,560 |
| 2020-06-15 | $4.18 | $4.23 | $4.12 | $4.13 | $4.05 | 13,189,480 |
| 2020-06-12 | $4.18 | $4.26 | $4.13 | $4.24 | $4.16 | 24,708,880 |
| 2020-06-11 | $4.50 | $4.50 | $4.26 | $4.28 | $4.20 | 15,725,460 |
| 2020-06-10 | $4.58 | $4.64 | $4.43 | $4.46 | $4.37 | 13,333,260 |
| 2020-06-09 | $4.30 | $4.72 | $4.28 | $4.60 | $4.51 | 22,760,600 |
| 2020-06-08 | $4.40 | $4.42 | $4.22 | $4.33 | $4.25 | 15,719,800 |
| 2020-06-05 | $4.11 | $4.29 | $4.10 | $4.21 | $4.13 | 14,997,690 |
| 2020-06-04 | $4.15 | $4.15 | $4.09 | $4.11 | $4.03 | 6,244,600 |
| 2020-06-03 | $4.17 | $4.22 | $4.11 | $4.12 | $4.04 | 7,643,000 |
| 2020-06-02 | $4.07 | $4.19 | $4.06 | $4.18 | $4.10 | 12,767,090 |
| 2020-06-01 | $4.05 | $4.09 | $4.02 | $4.06 | $3.98 | 8,392,060 |
| 2020-05-29 | $3.99 | $4.04 | $3.94 | $4.02 | $3.94 | 4,750,450 |
| 2020-05-28 | $3.96 | $4.01 | $3.92 | $3.98 | $3.90 | 4,514,700 |
| 2020-05-27 | $4.04 | $4.04 | $3.96 | $3.97 | $3.89 | 5,657,920 |
| 2020-05-26 | $4.01 | $4.05 | $4.00 | $4.04 | $3.96 | 5,409,090 |
| 2020-05-25 | $3.95 | $4.11 | $3.95 | $4.01 | $3.93 | 6,537,300 |
| 2020-05-22 | $3.94 | $4.01 | $3.90 | $3.95 | $3.87 | 6,198,780 |
| 2020-05-21 | $3.99 | $4.03 | $3.91 | $3.93 | $3.85 | 7,070,730 |
| 2020-05-20 | $4.02 | $4.03 | $3.99 | $3.99 | $3.91 | 5,366,580 |
| 2020-05-19 | $4.05 | $4.06 | $4.00 | $4.02 | $3.94 | 4,757,560 |
| 2020-05-18 | $4.11 | $4.12 | $3.99 | $4.01 | $3.93 | 9,182,730 |
| 2020-05-15 | $4.10 | $4.19 | $4.08 | $4.13 | $4.05 | 7,183,900 |
| 2020-05-14 | $4.10 | $4.16 | $4.06 | $4.09 | $4.01 | 4,534,300 |
| 2020-05-13 | $4.10 | $4.12 | $4.08 | $4.10 | $4.02 | 4,202,370 |
| 2020-05-12 | $4.16 | $4.17 | $4.09 | $4.10 | $4.02 | 5,038,930 |
| 2020-05-11 | $4.22 | $4.23 | $4.14 | $4.16 | $4.08 | 7,582,100 |
| 2020-05-08 | $4.20 | $4.26 | $4.12 | $4.21 | $4.13 | 11,554,480 |
| 2020-05-07 | $4.30 | $4.30 | $4.07 | $4.22 | $4.14 | 20,810,760 |
| 2020-05-06 | $4.11 | $4.26 | $4.03 | $4.25 | $4.17 | 12,719,990 |
| 2020-05-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.01 | 0 |
| 2020-05-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.01 | 0 |
| 2020-05-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.01 | 0 |
| 2020-04-30 | $4.01 | $4.13 | $3.94 | $4.09 | $4.01 | 8,069,850 |
| 2020-04-29 | $3.99 | $4.01 | $3.91 | $3.95 | $3.87 | 6,070,860 |
| 2020-04-28 | $4.02 | $4.05 | $3.83 | $3.92 | $3.84 | 11,049,680 |
| 2020-04-27 | $4.17 | $4.20 | $4.01 | $4.02 | $3.94 | 10,867,300 |
| 2020-04-24 | $4.17 | $4.26 | $4.16 | $4.16 | $4.08 | 5,570,850 |
| 2020-04-23 | $4.27 | $4.28 | $4.21 | $4.23 | $4.15 | 5,125,500 |
| 2020-04-22 | $4.21 | $4.27 | $4.18 | $4.26 | $4.18 | 5,909,200 |
| 2020-04-21 | $4.30 | $4.31 | $4.17 | $4.20 | $4.12 | 6,729,170 |
| 2020-04-20 | $4.40 | $4.40 | $4.28 | $4.30 | $4.22 | 7,213,000 |
| 2020-04-17 | $4.33 | $4.43 | $4.31 | $4.37 | $4.28 | 9,467,500 |
| 2020-04-16 | $4.29 | $4.33 | $4.24 | $4.29 | $4.21 | 6,194,800 |
| 2020-04-15 | $4.34 | $4.34 | $4.27 | $4.27 | $4.19 | 4,762,950 |
| 2020-04-14 | $4.25 | $4.34 | $4.23 | $4.32 | $4.24 | 6,403,440 |
| 2020-04-13 | $4.29 | $4.30 | $4.21 | $4.25 | $4.17 | 4,157,100 |
| 2020-04-10 | $4.39 | $4.40 | $4.22 | $4.25 | $4.17 | 6,529,160 |
| 2020-04-09 | $4.38 | $4.41 | $4.33 | $4.34 | $4.26 | 7,859,500 |
| 2020-04-08 | $4.31 | $4.35 | $4.23 | $4.31 | $4.23 | 8,025,930 |
| 2020-04-07 | $4.29 | $4.36 | $4.26 | $4.31 | $4.23 | 9,933,300 |
| 2020-04-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.12 | 0 |
| 2020-04-03 | $4.31 | $4.31 | $4.16 | $4.20 | $4.12 | 6,196,550 |
| 2020-04-02 | $4.16 | $4.32 | $4.10 | $4.30 | $4.22 | 6,002,620 |
| 2020-04-01 | $4.18 | $4.29 | $4.17 | $4.20 | $4.12 | 6,357,760 |
| 2020-03-31 | $4.27 | $4.28 | $4.15 | $4.16 | $4.08 | 6,049,200 |
| 2020-03-30 | $4.36 | $4.36 | $4.15 | $4.21 | $4.13 | 10,723,800 |
| 2020-03-27 | $4.40 | $4.49 | $4.35 | $4.40 | $4.31 | 9,292,700 |
| 2020-03-26 | $4.45 | $4.45 | $4.35 | $4.37 | $4.28 | 5,712,680 |
| 2020-03-25 | $4.47 | $4.48 | $4.38 | $4.45 | $4.36 | 8,174,810 |
| 2020-03-24 | $4.43 | $4.49 | $4.23 | $4.38 | $4.29 | 9,937,860 |
| 2020-03-23 | $4.45 | $4.45 | $4.25 | $4.28 | $4.20 | 12,899,080 |
| 2020-03-20 | $4.54 | $4.57 | $4.43 | $4.52 | $4.43 | 7,341,320 |
| 2020-03-19 | $4.43 | $4.51 | $4.32 | $4.47 | $4.38 | 13,165,700 |
| 2020-03-18 | $4.51 | $4.58 | $4.40 | $4.40 | $4.31 | 13,605,520 |
| 2020-03-17 | $4.58 | $4.68 | $4.41 | $4.42 | $4.33 | 15,820,200 |
| 2020-03-16 | $4.91 | $4.91 | $4.54 | $4.59 | $4.50 | 17,609,280 |
| 2020-03-13 | $4.70 | $4.90 | $4.63 | $4.82 | $4.73 | 16,390,170 |
| 2020-03-12 | $5.06 | $5.08 | $4.85 | $4.94 | $4.84 | 14,808,470 |
| 2020-03-11 | $5.13 | $5.28 | $5.08 | $5.09 | $4.99 | 17,359,130 |
| 2020-03-10 | $4.86 | $5.16 | $4.85 | $5.13 | $5.03 | 16,962,930 |
| 2020-03-09 | $5.14 | $5.17 | $4.96 | $4.97 | $4.87 | 18,266,200 |
| 2020-03-06 | $5.21 | $5.27 | $5.15 | $5.21 | $5.11 | 15,151,510 |
| 2020-03-05 | $5.33 | $5.38 | $5.27 | $5.29 | $5.19 | 17,726,330 |
| 2020-03-04 | $5.35 | $5.36 | $5.13 | $5.28 | $5.18 | 15,982,090 |
| 2020-03-03 | $5.38 | $5.50 | $5.27 | $5.33 | $5.23 | 23,688,330 |
| 2020-03-02 | $5.07 | $5.34 | $5.07 | $5.28 | $5.18 | 17,936,960 |
| 2020-02-28 | $5.19 | $5.34 | $5.05 | $5.06 | $4.96 | 23,574,180 |
| 2020-02-27 | $5.45 | $5.47 | $5.21 | $5.37 | $5.26 | 23,246,920 |
| 2020-02-26 | $5.21 | $5.64 | $5.21 | $5.43 | $5.32 | 48,189,790 |
| 2020-02-25 | $5.18 | $5.44 | $5.00 | $5.32 | $5.22 | 41,648,540 |
| 2020-02-24 | $5.10 | $5.40 | $5.08 | $5.23 | $5.13 | 46,565,700 |
| 2020-02-21 | $5.55 | $5.77 | $5.31 | $5.39 | $5.28 | 60,084,920 |
| 2020-02-20 | $4.93 | $5.47 | $4.93 | $5.47 | $5.36 | 56,336,610 |
| 2020-02-19 | $4.90 | $5.18 | $4.80 | $4.97 | $4.87 | 44,444,490 |
| 2020-02-18 | $4.73 | $4.78 | $4.62 | $4.72 | $4.63 | 14,920,550 |
| 2020-02-17 | $4.60 | $4.74 | $4.55 | $4.71 | $4.62 | 18,130,800 |
| 2020-02-14 | $4.47 | $4.58 | $4.41 | $4.48 | $4.39 | 10,823,660 |
| 2020-02-13 | $4.60 | $4.68 | $4.46 | $4.48 | $4.39 | 19,349,920 |
| 2020-02-12 | $4.45 | $4.66 | $4.41 | $4.65 | $4.56 | 23,024,000 |
| 2020-02-11 | $4.32 | $4.52 | $4.24 | $4.50 | $4.41 | 26,357,950 |
| 2020-02-10 | $4.19 | $4.34 | $4.15 | $4.32 | $4.24 | 19,988,850 |
| 2020-02-07 | $4.22 | $4.22 | $4.10 | $4.19 | $4.11 | 16,094,800 |
| 2020-02-06 | $4.18 | $4.22 | $4.11 | $4.20 | $4.12 | 16,506,930 |
| 2020-02-05 | $4.15 | $4.30 | $4.13 | $4.19 | $4.11 | 21,260,360 |
| 2020-02-04 | $3.93 | $4.24 | $3.93 | $4.13 | $4.05 | 23,476,180 |
| 2020-02-03 | $4.17 | $4.25 | $4.17 | $4.17 | $4.09 | 5,075,900 |
| 2020-01-31 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2020-01-30 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2020-01-29 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2020-01-28 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2020-01-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2020-01-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2020-01-23 | $4.68 | $4.81 | $4.52 | $4.63 | $4.54 | 17,306,640 |
| 2020-01-22 | $4.69 | $4.81 | $4.59 | $4.76 | $4.67 | 14,957,830 |
| 2020-01-21 | $4.81 | $4.88 | $4.69 | $4.69 | $4.60 | 12,625,130 |
| 2020-01-20 | $4.88 | $4.90 | $4.71 | $4.85 | $4.76 | 21,496,040 |
| 2020-01-17 | $5.09 | $5.12 | $4.95 | $4.95 | $4.85 | 14,058,830 |
| 2020-01-16 | $5.10 | $5.13 | $5.02 | $5.06 | $4.96 | 10,796,100 |
| 2020-01-15 | $5.16 | $5.25 | $5.02 | $5.06 | $4.96 | 19,060,010 |
| 2020-01-14 | $5.20 | $5.33 | $5.07 | $5.19 | $5.09 | 26,440,530 |
| 2020-01-13 | $5.17 | $5.22 | $5.01 | $5.13 | $5.03 | 24,416,720 |
| 2020-01-10 | $5.00 | $5.14 | $4.96 | $5.08 | $4.98 | 19,556,340 |
| 2020-01-09 | $4.99 | $5.11 | $4.95 | $5.01 | $4.91 | 19,599,990 |
| 2020-01-08 | $4.88 | $5.11 | $4.80 | $5.00 | $4.90 | 28,496,280 |
| 2020-01-07 | $4.60 | $5.07 | $4.60 | $4.98 | $4.88 | 45,452,150 |
| 2020-01-06 | $4.38 | $4.65 | $4.33 | $4.61 | $4.52 | 26,217,660 |
| 2020-01-03 | $4.37 | $4.42 | $4.33 | $4.38 | $4.29 | 8,319,600 |
| 2020-01-02 | $4.36 | $4.39 | $4.29 | $4.38 | $4.29 | 11,871,050 |
| 2020-01-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.25 | 0 |
| 2019-12-31 | $4.32 | $4.35 | $4.27 | $4.33 | $4.25 | 8,757,010 |
| 2019-12-30 | $4.15 | $4.35 | $4.08 | $4.33 | $4.25 | 19,686,870 |
| 2019-12-27 | $4.14 | $4.27 | $4.10 | $4.13 | $4.05 | 14,514,150 |
| 2019-12-26 | $4.14 | $4.16 | $4.06 | $4.10 | $4.02 | 6,984,730 |
| 2019-12-25 | $4.14 | $4.15 | $4.08 | $4.13 | $4.05 | 5,560,360 |
| 2019-12-24 | $4.00 | $4.19 | $3.99 | $4.16 | $4.08 | 8,647,510 |
| 2019-12-23 | $4.11 | $4.12 | $4.00 | $4.01 | $3.93 | 6,619,930 |
| 2019-12-20 | $4.15 | $4.19 | $4.09 | $4.12 | $4.04 | 7,427,810 |
| 2019-12-19 | $4.13 | $4.15 | $4.12 | $4.15 | $4.07 | 4,880,400 |
| 2019-12-18 | $4.12 | $4.16 | $4.12 | $4.13 | $4.05 | 7,726,260 |
| 2019-12-17 | $4.06 | $4.15 | $4.05 | $4.12 | $4.04 | 7,204,120 |
| 2019-12-16 | $4.05 | $4.08 | $4.03 | $4.06 | $3.98 | 7,545,740 |
| 2019-12-13 | $3.98 | $4.09 | $3.97 | $4.04 | $3.96 | 8,917,180 |
| 2019-12-12 | $3.99 | $4.03 | $3.97 | $3.97 | $3.89 | 3,950,820 |
| 2019-12-11 | $4.02 | $4.05 | $3.97 | $3.99 | $3.91 | 2,942,710 |
| 2019-12-10 | $3.99 | $4.01 | $3.95 | $4.00 | $3.92 | 2,993,580 |
| 2019-12-09 | $4.02 | $4.02 | $3.96 | $3.99 | $3.91 | 3,290,600 |
| 2019-12-06 | $3.98 | $4.00 | $3.96 | $3.99 | $3.91 | 3,258,820 |
| 2019-12-05 | $4.00 | $4.01 | $3.98 | $3.99 | $3.91 | 2,244,640 |
| 2019-12-04 | $3.96 | $4.01 | $3.95 | $3.99 | $3.91 | 3,487,000 |
| 2019-12-03 | $3.96 | $3.98 | $3.93 | $3.98 | $3.90 | 2,977,510 |
| 2019-12-02 | $4.02 | $4.03 | $3.95 | $3.98 | $3.90 | 3,732,720 |
| 2019-11-29 | $3.90 | $4.04 | $3.88 | $4.02 | $3.94 | 8,220,630 |
| 2019-11-28 | $3.88 | $3.91 | $3.88 | $3.90 | $3.82 | 2,121,710 |
| 2019-11-27 | $3.88 | $3.92 | $3.84 | $3.88 | $3.80 | 3,083,640 |
| 2019-11-26 | $3.91 | $3.93 | $3.87 | $3.88 | $3.80 | 2,654,490 |
| 2019-11-25 | $3.84 | $3.92 | $3.84 | $3.91 | $3.83 | 2,745,800 |
| 2019-11-22 | $3.90 | $3.96 | $3.88 | $3.89 | $3.81 | 3,775,280 |
| 2019-11-21 | $3.86 | $3.89 | $3.83 | $3.88 | $3.80 | 1,839,110 |
| 2019-11-20 | $3.90 | $3.93 | $3.86 | $3.86 | $3.78 | 2,413,580 |
| 2019-11-19 | $3.85 | $3.92 | $3.83 | $3.90 | $3.82 | 3,480,720 |
| 2019-11-18 | $3.79 | $3.83 | $3.78 | $3.83 | $3.76 | 2,194,420 |
| 2019-11-15 | $3.82 | $3.85 | $3.80 | $3.80 | $3.73 | 2,791,310 |
| 2019-11-14 | $3.87 | $3.88 | $3.78 | $3.83 | $3.76 | 4,804,150 |
| 2019-11-13 | $3.89 | $3.91 | $3.86 | $3.88 | $3.80 | 3,094,740 |
| 2019-11-12 | $3.92 | $3.95 | $3.87 | $3.91 | $3.83 | 3,664,550 |
| 2019-11-11 | $3.98 | $3.98 | $3.92 | $3.92 | $3.84 | 5,067,470 |
| 2019-11-08 | $4.02 | $4.06 | $4.00 | $4.00 | $3.92 | 4,124,200 |
| 2019-11-07 | $4.05 | $4.05 | $3.98 | $4.02 | $3.94 | 6,092,230 |
| 2019-11-06 | $3.99 | $4.11 | $3.96 | $4.04 | $3.96 | 12,618,060 |
| 2019-11-05 | $3.99 | $4.01 | $3.94 | $3.98 | $3.90 | 5,674,680 |
| 2019-11-04 | $4.04 | $4.06 | $3.97 | $3.97 | $3.89 | 6,615,760 |
| 2019-11-01 | $3.97 | $4.03 | $3.94 | $4.03 | $3.95 | 3,846,900 |
| 2019-10-31 | $4.00 | $4.02 | $3.94 | $3.97 | $3.89 | 4,327,540 |
| 2019-10-30 | $4.00 | $4.03 | $3.97 | $3.97 | $3.89 | 4,434,200 |
| 2019-10-29 | $4.08 | $4.08 | $4.01 | $4.02 | $3.94 | 4,984,570 |
| 2019-10-28 | $4.08 | $4.08 | $4.02 | $4.06 | $3.98 | 8,879,090 |
| 2019-10-25 | $4.05 | $4.05 | $3.99 | $4.04 | $3.96 | 5,257,880 |
| 2019-10-24 | $4.05 | $4.07 | $4.01 | $4.05 | $3.97 | 5,100,500 |
| 2019-10-23 | $4.10 | $4.10 | $4.05 | $4.05 | $3.97 | 3,644,080 |
| 2019-10-22 | $4.10 | $4.10 | $4.05 | $4.08 | $4.00 | 3,592,600 |
| 2019-10-21 | $4.09 | $4.10 | $4.03 | $4.08 | $4.00 | 3,801,200 |
| 2019-10-18 | $4.14 | $4.16 | $4.08 | $4.10 | $4.02 | 4,731,620 |
| 2019-10-17 | $4.18 | $4.18 | $4.13 | $4.14 | $4.06 | 3,426,900 |
| 2019-10-16 | $4.22 | $4.22 | $4.16 | $4.16 | $4.08 | 5,050,590 |
| 2019-10-15 | $4.21 | $4.23 | $4.14 | $4.21 | $4.13 | 5,902,950 |
| 2019-10-14 | $4.21 | $4.24 | $4.17 | $4.21 | $4.13 | 7,468,700 |
| 2019-10-11 | $4.13 | $4.18 | $4.13 | $4.17 | $4.09 | 4,477,420 |
| 2019-10-10 | $4.13 | $4.20 | $4.11 | $4.14 | $4.06 | 5,953,620 |
| 2019-10-09 | $4.10 | $4.11 | $4.05 | $4.09 | $4.01 | 3,632,770 |
| 2019-10-08 | $4.07 | $4.12 | $4.05 | $4.07 | $3.99 | 4,100,170 |
| 2019-10-07 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2019-10-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2019-10-03 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2019-10-02 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2019-10-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2019-09-30 | $4.09 | $4.15 | $4.04 | $4.05 | $3.97 | 6,141,230 |
| 2019-09-27 | $4.06 | $4.09 | $4.04 | $4.05 | $3.97 | 4,944,110 |
| 2019-09-26 | $4.13 | $4.13 | $4.02 | $4.04 | $3.96 | 8,161,290 |
| 2019-09-25 | $4.06 | $4.14 | $4.01 | $4.11 | $4.03 | 9,024,060 |
| 2019-09-24 | $4.10 | $4.14 | $4.06 | $4.07 | $3.99 | 8,250,510 |
| 2019-09-23 | $4.16 | $4.17 | $4.06 | $4.11 | $4.03 | 9,102,620 |
| 2019-09-20 | $4.20 | $4.20 | $4.15 | $4.18 | $4.10 | 7,994,580 |
| 2019-09-19 | $4.21 | $4.23 | $4.14 | $4.20 | $4.12 | 10,474,780 |
| 2019-09-18 | $4.29 | $4.35 | $4.21 | $4.22 | $4.14 | 9,294,770 |
| 2019-09-17 | $4.41 | $4.45 | $4.29 | $4.30 | $4.22 | 9,808,650 |
| 2019-09-16 | $4.37 | $4.53 | $4.36 | $4.41 | $4.32 | 13,354,210 |
| 2019-09-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.30 | 0 |
| 2019-09-12 | $4.32 | $4.47 | $4.21 | $4.39 | $4.30 | 19,629,720 |
| 2019-09-11 | $4.35 | $4.35 | $4.29 | $4.31 | $4.23 | 5,570,700 |
| 2019-09-10 | $4.30 | $4.36 | $4.28 | $4.32 | $4.24 | 6,209,750 |
| 2019-09-09 | $4.31 | $4.32 | $4.25 | $4.31 | $4.23 | 6,361,140 |
| 2019-09-06 | $4.29 | $4.29 | $4.23 | $4.26 | $4.18 | 5,501,170 |
| 2019-09-05 | $4.15 | $4.33 | $4.13 | $4.28 | $4.20 | 19,674,770 |
| 2019-09-04 | $4.09 | $4.14 | $4.06 | $4.13 | $4.05 | 7,128,540 |
| 2019-09-03 | $4.15 | $4.17 | $4.09 | $4.12 | $4.04 | 6,897,690 |
| 2019-09-02 | $4.13 | $4.18 | $4.08 | $4.15 | $4.07 | 8,361,350 |
| 2019-08-30 | $4.14 | $4.18 | $4.08 | $4.12 | $4.04 | 4,942,400 |
| 2019-08-29 | $4.18 | $4.19 | $4.13 | $4.14 | $4.06 | 4,336,800 |
| 2019-08-28 | $4.16 | $4.21 | $4.15 | $4.18 | $4.10 | 3,262,800 |
| 2019-08-27 | $4.14 | $4.25 | $4.13 | $4.18 | $4.10 | 6,200,400 |
| 2019-08-26 | $4.11 | $4.16 | $4.06 | $4.13 | $4.05 | 5,359,930 |
| 2019-08-23 | $4.20 | $4.23 | $4.14 | $4.18 | $4.10 | 4,066,020 |
| 2019-08-22 | $4.21 | $4.23 | $4.16 | $4.21 | $4.13 | 4,542,570 |
| 2019-08-21 | $4.21 | $4.25 | $4.17 | $4.22 | $4.14 | 4,472,420 |
| 2019-08-20 | $4.20 | $4.25 | $4.18 | $4.19 | $4.11 | 6,855,750 |
| 2019-08-19 | $4.14 | $4.21 | $4.12 | $4.20 | $4.12 | 10,496,120 |
| 2019-08-16 | $4.14 | $4.15 | $4.09 | $4.12 | $4.04 | 3,543,690 |
| 2019-08-15 | $4.02 | $4.13 | $4.00 | $4.11 | $4.03 | 3,989,460 |
| 2019-08-14 | $4.16 | $4.19 | $4.10 | $4.10 | $4.02 | 3,092,200 |
| 2019-08-13 | $4.05 | $4.14 | $4.04 | $4.13 | $4.05 | 4,169,750 |
| 2019-08-12 | $4.03 | $4.09 | $4.03 | $4.08 | $4.00 | 2,774,110 |
| 2019-08-09 | $4.18 | $4.18 | $4.02 | $4.02 | $3.94 | 3,700,490 |
| 2019-08-08 | $4.13 | $4.23 | $4.07 | $4.12 | $4.04 | 5,576,450 |
| 2019-08-07 | $4.02 | $4.12 | $3.99 | $4.11 | $4.03 | 6,922,800 |
| 2019-08-06 | $4.10 | $4.15 | $3.91 | $4.01 | $3.93 | 8,584,580 |
| 2019-08-05 | $4.23 | $4.27 | $4.14 | $4.15 | $4.07 | 5,551,070 |
| 2019-08-02 | $4.33 | $4.35 | $4.15 | $4.25 | $4.17 | 7,242,200 |
| 2019-08-01 | $4.36 | $4.44 | $4.34 | $4.38 | $4.29 | 4,383,850 |
| 2019-07-31 | $4.38 | $4.40 | $4.34 | $4.37 | $4.28 | 3,651,000 |
| 2019-07-30 | $4.38 | $4.41 | $4.35 | $4.38 | $4.29 | 3,481,760 |
| 2019-07-29 | $4.37 | $4.40 | $4.36 | $4.38 | $4.29 | 2,758,100 |
| 2019-07-26 | $4.40 | $4.42 | $4.34 | $4.37 | $4.28 | 3,662,500 |
| 2019-07-25 | $4.36 | $4.44 | $4.36 | $4.40 | $4.31 | 4,982,220 |
| 2019-07-24 | $4.36 | $4.42 | $4.34 | $4.36 | $4.27 | 4,646,600 |
| 2019-07-23 | $4.32 | $4.37 | $4.30 | $4.35 | $4.26 | 3,522,700 |
| 2019-07-22 | $4.37 | $4.46 | $4.32 | $4.32 | $4.24 | 4,823,430 |
| 2019-07-19 | $4.40 | $4.49 | $4.40 | $4.41 | $4.32 | 3,844,330 |
| 2019-07-18 | $4.45 | $4.50 | $4.40 | $4.42 | $4.33 | 4,017,300 |
| 2019-07-17 | $4.56 | $4.66 | $4.47 | $4.48 | $4.39 | 7,243,800 |
| 2019-07-16 | $4.50 | $4.55 | $4.49 | $4.51 | $4.42 | 5,446,360 |
| 2019-07-15 | $4.36 | $4.54 | $4.30 | $4.51 | $4.42 | 8,544,500 |
| 2019-07-12 | $4.41 | $4.57 | $4.32 | $4.39 | $4.30 | 8,866,100 |
| 2019-07-11 | $4.33 | $4.43 | $4.33 | $4.35 | $4.26 | 5,127,890 |
| 2019-07-10 | $4.42 | $4.42 | $4.32 | $4.34 | $4.26 | 4,430,990 |
| 2019-07-09 | $4.35 | $4.44 | $4.31 | $4.40 | $4.31 | 5,993,430 |
| 2019-07-08 | $4.50 | $4.52 | $4.33 | $4.33 | $4.25 | 8,248,940 |
| 2019-07-05 | $4.51 | $4.57 | $4.50 | $4.51 | $4.42 | 4,532,590 |
| 2019-07-04 | $4.46 | $4.58 | $4.46 | $4.52 | $4.43 | 5,613,340 |
| 2019-07-03 | $4.52 | $4.55 | $4.46 | $4.48 | $4.39 | 5,472,330 |
| 2019-07-02 | $4.55 | $4.64 | $4.50 | $4.55 | $4.46 | 9,445,000 |
| 2019-07-01 | $4.48 | $4.53 | $4.45 | $4.51 | $4.42 | 8,389,530 |
| 2019-06-28 | $4.47 | $4.48 | $4.33 | $4.38 | $4.29 | 5,823,700 |
| 2019-06-27 | $4.48 | $4.52 | $4.45 | $4.46 | $4.37 | 6,095,500 |
| 2019-06-26 | $4.46 | $4.50 | $4.37 | $4.47 | $4.38 | 6,358,870 |
| 2019-06-25 | $4.50 | $4.53 | $4.34 | $4.42 | $4.33 | 7,700,770 |
| 2019-06-24 | $4.50 | $4.53 | $4.45 | $4.51 | $4.42 | 7,718,200 |
| 2019-06-21 | $4.42 | $4.51 | $4.41 | $4.50 | $4.41 | 10,474,740 |
| 2019-06-20 | $4.32 | $4.43 | $4.27 | $4.38 | $4.29 | 8,072,600 |
| 2019-06-19 | $4.34 | $4.41 | $4.29 | $4.32 | $4.24 | 8,170,030 |
| 2019-06-18 | $4.25 | $4.31 | $4.22 | $4.26 | $4.18 | 5,582,180 |
| 2019-06-17 | $4.30 | $4.36 | $4.25 | $4.28 | $4.20 | 7,504,260 |
| 2019-06-14 | $4.38 | $4.42 | $4.30 | $4.33 | $4.25 | 5,255,060 |
| 2019-06-13 | $4.37 | $4.43 | $4.34 | $4.39 | $4.30 | 6,198,500 |
| 2019-06-12 | $4.50 | $4.51 | $4.37 | $4.38 | $4.29 | 8,725,410 |
| 2019-06-11 | $4.41 | $4.54 | $4.32 | $4.51 | $4.42 | 8,949,140 |
| 2019-06-10 | $4.40 | $4.44 | $4.26 | $4.35 | $4.26 | 5,900,120 |
| 2019-06-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.28 | 0 |
| 2019-06-06 | $4.62 | $4.62 | $4.36 | $4.37 | $4.28 | 8,691,800 |
| 2019-06-05 | $4.50 | $4.60 | $4.49 | $4.54 | $4.45 | 16,698,230 |
| 2019-06-04 | $4.57 | $4.57 | $4.37 | $4.45 | $4.36 | 7,053,420 |
| 2019-06-03 | $4.50 | $4.61 | $4.47 | $4.52 | $4.43 | 11,463,950 |
| 2019-05-31 | $4.67 | $4.75 | $4.42 | $4.49 | $4.40 | 29,103,930 |
| 2019-05-30 | $4.91 | $4.91 | $4.69 | $4.81 | $4.72 | 6,471,200 |
| 2019-05-29 | $4.89 | $4.96 | $4.87 | $4.88 | $4.78 | 4,095,900 |
| 2019-05-28 | $4.99 | $4.99 | $4.90 | $4.90 | $4.80 | 4,866,510 |
| 2019-05-27 | $4.81 | $4.98 | $4.81 | $4.92 | $4.82 | 5,680,410 |
| 2019-05-24 | $4.80 | $4.89 | $4.79 | $4.81 | $4.72 | 4,211,400 |
| 2019-05-23 | $4.88 | $4.91 | $4.79 | $4.79 | $4.70 | 5,724,510 |
| 2019-05-22 | $4.99 | $5.01 | $4.90 | $4.93 | $4.83 | 5,442,280 |
| 2019-05-21 | $4.98 | $5.07 | $4.89 | $5.01 | $4.91 | 7,218,240 |
| 2019-05-20 | $4.96 | $5.01 | $4.80 | $4.95 | $4.85 | 7,676,290 |
| 2019-05-17 | $4.90 | $5.08 | $4.85 | $4.88 | $4.78 | 21,014,800 |
| 2019-05-16 | $4.68 | $4.89 | $4.66 | $4.89 | $4.79 | 9,254,440 |
| 2019-05-15 | $4.65 | $4.74 | $4.61 | $4.68 | $4.59 | 6,639,860 |
| 2019-05-14 | $4.62 | $4.67 | $4.55 | $4.58 | $4.49 | 5,590,900 |
| 2019-05-13 | $4.59 | $4.69 | $4.57 | $4.64 | $4.55 | 7,444,010 |
| 2019-05-10 | $4.60 | $4.66 | $4.43 | $4.65 | $4.56 | 9,891,740 |
| 2019-05-09 | $4.55 | $4.63 | $4.50 | $4.51 | $4.42 | 7,340,540 |
| 2019-05-08 | $4.55 | $4.69 | $4.46 | $4.60 | $4.51 | 7,753,850 |
| 2019-05-07 | $4.65 | $4.71 | $4.56 | $4.63 | $4.54 | 9,546,140 |
| 2019-05-06 | $4.92 | $4.92 | $4.52 | $4.59 | $4.50 | 14,257,500 |
| 2019-05-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.92 | 0 |
| 2019-05-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.92 | 0 |
| 2019-05-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.92 | 0 |
| 2019-04-30 | $5.00 | $5.14 | $4.98 | $5.02 | $4.92 | 8,137,830 |
| 2019-04-29 | $5.19 | $5.24 | $4.83 | $4.96 | $4.86 | 17,022,140 |
| 2019-04-26 | $5.25 | $5.38 | $5.18 | $5.19 | $5.09 | 12,128,690 |
| 2019-04-25 | $5.57 | $5.66 | $5.25 | $5.28 | $5.18 | 19,029,750 |
| 2019-04-24 | $5.52 | $5.67 | $5.40 | $5.60 | $5.49 | 15,970,480 |
| 2019-04-23 | $5.76 | $5.81 | $5.49 | $5.52 | $5.41 | 29,746,020 |
| 2019-04-22 | $5.67 | $5.88 | $5.53 | $5.88 | $5.76 | 33,233,400 |
| 2019-04-19 | $5.30 | $5.87 | $5.29 | $5.72 | $5.61 | 48,106,640 |
| 2019-04-18 | $5.36 | $5.39 | $5.24 | $5.35 | $5.25 | 17,547,960 |
| 2019-04-17 | $5.34 | $5.39 | $5.24 | $5.36 | $5.26 | 16,595,290 |
| 2019-04-16 | $5.21 | $5.30 | $5.13 | $5.28 | $5.18 | 15,262,570 |
| 2019-04-15 | $5.29 | $5.41 | $5.20 | $5.21 | $5.11 | 19,931,130 |
| 2019-04-12 | $5.45 | $5.46 | $5.20 | $5.25 | $5.15 | 21,283,630 |
| 2019-04-11 | $5.54 | $5.69 | $5.44 | $5.47 | $5.36 | 27,108,100 |
| 2019-04-10 | $5.60 | $5.60 | $5.42 | $5.46 | $5.35 | 22,601,400 |
| 2019-04-09 | $5.51 | $5.72 | $5.47 | $5.65 | $5.54 | 28,260,830 |
| 2019-04-08 | $5.58 | $5.72 | $5.43 | $5.48 | $5.37 | 22,422,660 |
| 2019-04-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.46 | 0 |
| 2019-04-04 | $5.59 | $5.67 | $5.51 | $5.57 | $5.46 | 12,943,250 |
| 2019-04-03 | $5.52 | $5.59 | $5.46 | $5.58 | $5.47 | 16,471,790 |
| 2019-04-02 | $5.61 | $5.64 | $5.51 | $5.53 | $5.42 | 16,698,480 |
| 2019-04-01 | $5.42 | $5.62 | $5.42 | $5.54 | $5.43 | 14,587,950 |
| 2019-03-29 | $5.19 | $5.39 | $5.06 | $5.39 | $5.28 | 15,832,710 |
| 2019-03-28 | $5.31 | $5.34 | $5.15 | $5.16 | $5.06 | 12,136,510 |
| 2019-03-27 | $5.24 | $5.35 | $5.19 | $5.31 | $5.21 | 13,870,440 |
| 2019-03-26 | $5.52 | $5.56 | $5.16 | $5.18 | $5.08 | 21,332,400 |
| 2019-03-25 | $5.54 | $5.74 | $5.47 | $5.50 | $5.39 | 18,604,600 |
| 2019-03-22 | $5.63 | $5.65 | $5.43 | $5.59 | $5.48 | 22,274,120 |
| 2019-03-21 | $5.63 | $5.71 | $5.59 | $5.64 | $5.53 | 17,349,260 |
| 2019-03-20 | $5.74 | $5.74 | $5.47 | $5.69 | $5.58 | 14,725,020 |
| 2019-03-19 | $5.77 | $5.79 | $5.67 | $5.69 | $5.58 | 11,469,150 |
| 2019-03-18 | $5.62 | $5.75 | $5.58 | $5.72 | $5.61 | 13,602,190 |
| 2019-03-15 | $5.65 | $5.74 | $5.51 | $5.57 | $5.46 | 14,541,750 |
| 2019-03-14 | $5.82 | $5.95 | $5.45 | $5.61 | $5.50 | 21,747,600 |
| 2019-03-13 | $6.10 | $6.10 | $5.75 | $5.80 | $5.69 | 27,307,470 |
| 2019-03-12 | $6.03 | $6.25 | $5.96 | $6.10 | $5.98 | 32,758,810 |
| 2019-03-11 | $5.81 | $5.99 | $5.78 | $5.95 | $5.83 | 24,201,560 |
| 2019-03-08 | $5.91 | $6.02 | $5.78 | $5.89 | $5.77 | 29,167,410 |
| 2019-03-07 | $6.00 | $6.09 | $5.87 | $5.93 | $5.81 | 27,936,150 |
| 2019-03-06 | $5.80 | $6.20 | $5.63 | $5.96 | $5.84 | 49,162,550 |
| 2019-03-05 | $5.55 | $5.80 | $5.43 | $5.80 | $5.69 | 28,584,490 |
| 2019-03-04 | $5.47 | $5.63 | $5.40 | $5.50 | $5.39 | 26,049,750 |
| 2019-03-01 | $5.47 | $5.47 | $5.31 | $5.40 | $5.29 | 11,425,170 |
| 2019-02-28 | $5.31 | $5.48 | $5.31 | $5.36 | $5.26 | 16,789,170 |
| 2019-02-27 | $5.45 | $5.49 | $5.25 | $5.27 | $5.17 | 20,165,780 |
| 2019-02-26 | $5.49 | $5.65 | $5.44 | $5.46 | $5.35 | 25,548,830 |
| 2019-02-25 | $5.23 | $5.54 | $5.20 | $5.54 | $5.43 | 29,288,710 |
| 2019-02-22 | $5.18 | $5.23 | $5.15 | $5.21 | $5.11 | 18,108,140 |
| 2019-02-21 | $5.17 | $5.24 | $5.11 | $5.18 | $5.08 | 23,292,100 |
| 2019-02-20 | $5.11 | $5.23 | $5.03 | $5.18 | $5.08 | 25,888,520 |
| 2019-02-19 | $4.96 | $5.16 | $4.91 | $5.14 | $5.04 | 30,377,860 |
| 2019-02-18 | $4.90 | $4.99 | $4.80 | $4.99 | $4.89 | 27,140,720 |
| 2019-02-15 | $5.10 | $5.18 | $4.83 | $4.90 | $4.80 | 43,735,240 |
| 2019-02-14 | $4.62 | $4.79 | $4.61 | $4.71 | $4.62 | 18,897,670 |
| 2019-02-13 | $4.42 | $4.72 | $4.41 | $4.66 | $4.57 | 24,224,400 |
| 2019-02-12 | $4.38 | $4.46 | $4.31 | $4.41 | $4.32 | 15,462,420 |
| 2019-02-11 | $4.09 | $4.39 | $4.09 | $4.38 | $4.29 | 18,557,990 |
| 2019-02-08 | $4.03 | $4.03 | $4.03 | $4.03 | $3.95 | 0 |
| 2019-02-07 | $4.03 | $4.03 | $4.03 | $4.03 | $3.95 | 0 |
| 2019-02-06 | $4.03 | $4.03 | $4.03 | $4.03 | $3.95 | 0 |
| 2019-02-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.95 | 0 |
| 2019-02-04 | $4.03 | $4.03 | $4.03 | $4.03 | $3.95 | 0 |
| 2019-02-01 | $3.91 | $4.05 | $3.90 | $4.03 | $3.95 | 7,146,580 |
| 2019-01-31 | $3.80 | $4.02 | $3.80 | $3.92 | $3.84 | 16,560,780 |
| 2019-01-30 | $4.06 | $4.08 | $3.96 | $3.97 | $3.89 | 6,063,100 |
| 2019-01-29 | $4.20 | $4.21 | $4.01 | $4.03 | $3.95 | 8,671,030 |
| 2019-01-28 | $4.26 | $4.31 | $4.14 | $4.15 | $4.07 | 6,617,600 |
| 2019-01-25 | $4.29 | $4.33 | $4.21 | $4.21 | $4.13 | 6,085,300 |
| 2019-01-24 | $4.27 | $4.33 | $4.21 | $4.29 | $4.21 | 7,350,070 |
| 2019-01-23 | $4.28 | $4.38 | $4.22 | $4.23 | $4.15 | 7,890,520 |
| 2019-01-22 | $4.40 | $4.42 | $4.27 | $4.29 | $4.21 | 8,950,750 |
| 2019-01-21 | $4.35 | $4.51 | $4.34 | $4.40 | $4.31 | 6,880,390 |
| 2019-01-18 | $4.34 | $4.48 | $4.32 | $4.36 | $4.27 | 7,956,630 |
| 2019-01-17 | $4.37 | $4.41 | $4.32 | $4.37 | $4.28 | 6,328,600 |
| 2019-01-16 | $4.42 | $4.43 | $4.34 | $4.38 | $4.29 | 5,372,420 |
| 2019-01-15 | $4.43 | $4.44 | $4.33 | $4.41 | $4.32 | 7,708,720 |
| 2019-01-14 | $4.45 | $4.49 | $4.25 | $4.38 | $4.29 | 9,996,870 |
| 2019-01-11 | $4.40 | $4.47 | $4.34 | $4.43 | $4.34 | 7,815,140 |
| 2019-01-10 | $4.31 | $4.45 | $4.30 | $4.39 | $4.30 | 10,220,470 |
| 2019-01-09 | $4.37 | $4.43 | $4.26 | $4.31 | $4.23 | 11,089,490 |
| 2019-01-08 | $4.36 | $4.42 | $4.29 | $4.36 | $4.27 | 9,805,290 |
| 2019-01-07 | $4.20 | $4.33 | $4.16 | $4.30 | $4.22 | 10,296,260 |
| 2019-01-04 | $4.03 | $4.19 | $4.02 | $4.14 | $4.06 | 11,579,260 |
| 2019-01-03 | $4.00 | $4.16 | $3.92 | $4.09 | $4.01 | 12,084,370 |
| 2019-01-02 | $3.68 | $4.03 | $3.68 | $3.98 | $3.90 | 19,402,310 |
| 2019-01-01 | $4.04 | $4.04 | $4.04 | $4.04 | $3.96 | 0 |
| 2018-12-31 | $4.04 | $4.04 | $4.04 | $4.04 | $3.96 | 0 |
| 2018-12-28 | $4.16 | $4.18 | $4.01 | $4.04 | $3.96 | 10,751,040 |
| 2018-12-27 | $4.27 | $4.31 | $4.11 | $4.12 | $4.04 | 6,595,160 |
| 2018-12-26 | $4.22 | $4.27 | $4.19 | $4.20 | $4.12 | 5,664,530 |
| 2018-12-25 | $4.37 | $4.38 | $4.11 | $4.22 | $4.14 | 13,054,630 |
| 2018-12-24 | $4.41 | $4.47 | $4.39 | $4.42 | $4.33 | 4,398,300 |
| 2018-12-21 | $4.36 | $4.47 | $4.36 | $4.44 | $4.35 | 8,005,090 |
| 2018-12-20 | $4.34 | $4.51 | $4.34 | $4.39 | $4.30 | 9,974,660 |
| 2018-12-19 | $4.39 | $4.45 | $4.31 | $4.37 | $4.28 | 9,468,430 |
| 2018-12-18 | $4.48 | $4.51 | $4.35 | $4.39 | $4.30 | 8,159,820 |
| 2018-12-17 | $4.55 | $4.59 | $4.43 | $4.52 | $4.43 | 7,033,090 |
| 2018-12-14 | $4.75 | $4.84 | $4.52 | $4.53 | $4.44 | 14,262,600 |
| 2018-12-13 | $4.72 | $4.79 | $4.67 | $4.72 | $4.63 | 9,754,590 |
| 2018-12-12 | $4.77 | $4.79 | $4.65 | $4.67 | $4.58 | 10,193,090 |
| 2018-12-11 | $4.77 | $4.83 | $4.73 | $4.77 | $4.68 | 8,043,670 |
| 2018-12-10 | $4.89 | $4.89 | $4.75 | $4.79 | $4.70 | 7,691,710 |
| 2018-12-07 | $4.86 | $4.96 | $4.86 | $4.90 | $4.80 | 7,291,170 |
| 2018-12-06 | $4.91 | $4.96 | $4.83 | $4.87 | $4.77 | 9,367,470 |
| 2018-12-05 | $4.86 | $4.96 | $4.83 | $4.96 | $4.86 | 10,070,950 |
| 2018-12-04 | $4.90 | $5.02 | $4.89 | $4.95 | $4.85 | 10,211,900 |
| 2018-12-03 | $4.90 | $5.00 | $4.87 | $4.92 | $4.82 | 17,051,620 |
| 2018-11-30 | $4.68 | $4.82 | $4.65 | $4.78 | $4.69 | 11,704,790 |
| 2018-11-29 | $4.73 | $4.82 | $4.66 | $4.68 | $4.59 | 12,131,950 |
| 2018-11-28 | $4.59 | $4.70 | $4.58 | $4.69 | $4.60 | 12,505,790 |
| 2018-11-27 | $4.64 | $4.67 | $4.57 | $4.57 | $4.48 | 8,445,180 |
| 2018-11-26 | $4.64 | $4.66 | $4.52 | $4.60 | $4.51 | 10,817,900 |
| 2018-11-23 | $4.86 | $4.86 | $4.61 | $4.64 | $4.55 | 18,122,600 |
| 2018-11-22 | $4.85 | $4.95 | $4.81 | $4.84 | $4.75 | 14,022,380 |
| 2018-11-21 | $4.75 | $4.89 | $4.71 | $4.82 | $4.73 | 10,753,690 |
| 2018-11-20 | $4.83 | $4.91 | $4.75 | $4.80 | $4.71 | 17,317,900 |
| 2018-11-19 | $4.95 | $4.95 | $4.78 | $4.86 | $4.76 | 16,123,370 |
| 2018-11-16 | $4.85 | $4.92 | $4.84 | $4.92 | $4.82 | 18,353,590 |
| 2018-11-15 | $4.81 | $4.87 | $4.76 | $4.86 | $4.76 | 12,188,850 |
| 2018-11-14 | $4.87 | $4.90 | $4.80 | $4.82 | $4.73 | 21,155,670 |
| 2018-11-13 | $4.67 | $4.90 | $4.65 | $4.89 | $4.79 | 23,614,950 |
| 2018-11-12 | $4.64 | $4.73 | $4.62 | $4.73 | $4.64 | 10,943,830 |
| 2018-11-09 | $4.61 | $4.74 | $4.56 | $4.64 | $4.55 | 11,318,320 |
| 2018-11-08 | $4.69 | $4.71 | $4.62 | $4.62 | $4.53 | 10,183,510 |
| 2018-11-07 | $4.69 | $4.78 | $4.60 | $4.65 | $4.56 | 18,874,560 |
| 2018-11-06 | $4.67 | $4.68 | $4.54 | $4.65 | $4.56 | 16,663,320 |
| 2018-11-05 | $4.75 | $4.78 | $4.64 | $4.69 | $4.60 | 16,279,410 |
| 2018-11-02 | $4.80 | $4.83 | $4.70 | $4.80 | $4.71 | 20,649,860 |
| 2018-11-01 | $4.59 | $4.70 | $4.55 | $4.70 | $4.61 | 19,945,710 |
| 2018-10-31 | $4.52 | $4.58 | $4.50 | $4.58 | $4.49 | 17,049,740 |
| 2018-10-30 | $4.35 | $4.55 | $4.33 | $4.53 | $4.44 | 16,328,800 |
| 2018-10-29 | $4.51 | $4.61 | $4.38 | $4.47 | $4.38 | 16,557,870 |
| 2018-10-26 | $4.43 | $4.62 | $4.43 | $4.51 | $4.42 | 17,284,790 |
| 2018-10-25 | $4.22 | $4.44 | $4.16 | $4.39 | $4.30 | 17,373,210 |
| 2018-10-24 | $4.29 | $4.47 | $4.26 | $4.39 | $4.30 | 20,643,850 |
| 2018-10-23 | $4.25 | $4.53 | $4.23 | $4.36 | $4.27 | 34,832,760 |
| 2018-10-22 | $4.10 | $4.33 | $4.09 | $4.24 | $4.16 | 25,889,630 |
| 2018-10-19 | $3.85 | $4.07 | $3.82 | $4.06 | $3.98 | 18,297,300 |
| 2018-10-18 | $4.01 | $4.11 | $3.99 | $3.99 | $3.91 | 20,632,760 |
| 2018-10-17 | $3.99 | $4.11 | $3.87 | $4.03 | $3.95 | 26,357,470 |
| 2018-10-16 | $3.96 | $4.03 | $3.85 | $3.90 | $3.82 | 32,972,870 |
| 2018-10-15 | $4.27 | $4.34 | $3.86 | $3.95 | $3.87 | 50,173,060 |
| 2018-10-12 | $4.57 | $4.59 | $4.20 | $4.23 | $4.15 | 36,053,620 |
| 2018-10-11 | $4.98 | $5.06 | $4.67 | $4.67 | $4.58 | 19,208,070 |
| 2018-10-10 | $5.29 | $5.32 | $5.07 | $5.19 | $5.09 | 9,461,860 |
| 2018-10-09 | $5.32 | $5.36 | $5.21 | $5.31 | $5.21 | 6,618,380 |
| 2018-10-08 | $5.55 | $5.56 | $5.28 | $5.28 | $5.18 | 10,169,770 |
| 2018-10-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.49 | 0 |
| 2018-10-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.49 | 0 |
| 2018-10-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.49 | 0 |
| 2018-10-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.49 | 0 |
| 2018-10-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.49 | 0 |
| 2018-09-28 | $5.59 | $5.64 | $5.57 | $5.60 | $5.49 | 7,376,000 |
| 2018-09-27 | $5.66 | $5.74 | $5.59 | $5.59 | $5.48 | 10,567,340 |
| 2018-09-26 | $5.63 | $5.67 | $5.60 | $5.61 | $5.50 | 7,484,920 |
| 2018-09-25 | $5.64 | $5.75 | $5.60 | $5.63 | $5.52 | 9,613,520 |
| 2018-09-24 | $5.68 | $5.68 | $5.68 | $5.68 | $5.57 | 0 |
| 2018-09-21 | $5.61 | $5.75 | $5.57 | $5.68 | $5.57 | 12,778,720 |
| 2018-09-20 | $5.63 | $5.69 | $5.59 | $5.60 | $5.49 | 8,737,800 |
| 2018-09-19 | $5.58 | $5.66 | $5.55 | $5.62 | $5.51 | 9,646,400 |
| 2018-09-18 | $5.51 | $5.63 | $5.47 | $5.60 | $5.49 | 8,094,630 |
| 2018-09-17 | $5.56 | $5.60 | $5.46 | $5.55 | $5.44 | 7,464,650 |
| 2018-09-14 | $5.63 | $5.67 | $5.56 | $5.57 | $5.46 | 4,471,000 |
| 2018-09-13 | $5.61 | $5.66 | $5.53 | $5.60 | $5.49 | 5,366,450 |
| 2018-09-12 | $5.58 | $5.65 | $5.51 | $5.56 | $5.45 | 4,585,600 |
| 2018-09-11 | $5.56 | $5.63 | $5.53 | $5.58 | $5.47 | 5,022,350 |
| 2018-09-10 | $5.68 | $5.68 | $5.60 | $5.60 | $5.49 | 6,303,900 |
| 2018-09-07 | $5.67 | $5.72 | $5.62 | $5.69 | $5.58 | 6,611,360 |
| 2018-09-06 | $5.69 | $5.71 | $5.63 | $5.67 | $5.56 | 7,653,790 |
| 2018-09-05 | $5.73 | $5.80 | $5.65 | $5.73 | $5.62 | 11,717,420 |
| 2018-09-04 | $5.68 | $5.87 | $5.67 | $5.81 | $5.70 | 11,140,310 |
| 2018-09-03 | $5.67 | $5.75 | $5.55 | $5.75 | $5.64 | 10,985,470 |
| 2018-08-31 | $5.70 | $5.88 | $5.67 | $5.72 | $5.61 | 13,785,820 |
| 2018-08-30 | $5.78 | $5.79 | $5.64 | $5.73 | $5.62 | 12,211,920 |
| 2018-08-29 | $5.71 | $6.05 | $5.65 | $5.81 | $5.70 | 26,753,720 |
| 2018-08-28 | $5.75 | $5.76 | $5.68 | $5.70 | $5.59 | 6,598,000 |
| 2018-08-27 | $5.63 | $5.72 | $5.60 | $5.72 | $5.61 | 9,262,400 |
| 2018-08-24 | $5.68 | $5.68 | $5.50 | $5.64 | $5.53 | 8,143,320 |
| 2018-08-23 | $5.63 | $5.70 | $5.61 | $5.69 | $5.58 | 6,226,620 |
| 2018-08-22 | $5.73 | $5.73 | $5.57 | $5.68 | $5.57 | 9,751,020 |
| 2018-08-21 | $5.70 | $5.80 | $5.69 | $5.74 | $5.63 | 6,757,620 |
| 2018-08-20 | $5.67 | $5.76 | $5.57 | $5.75 | $5.64 | 8,564,080 |
| 2018-08-17 | $5.78 | $5.83 | $5.60 | $5.74 | $5.63 | 11,889,240 |
| 2018-08-16 | $5.70 | $5.82 | $5.60 | $5.79 | $5.68 | 10,798,760 |
| 2018-08-15 | $5.93 | $5.95 | $5.72 | $5.77 | $5.66 | 9,688,220 |
| 2018-08-14 | $5.92 | $5.96 | $5.87 | $5.95 | $5.83 | 8,237,260 |
| 2018-08-13 | $5.98 | $5.99 | $5.83 | $5.94 | $5.82 | 12,419,690 |
| 2018-08-10 | $6.11 | $6.11 | $5.94 | $6.04 | $5.92 | 16,149,350 |
| 2018-08-09 | $5.96 | $6.12 | $5.93 | $6.10 | $5.98 | 22,154,020 |
| 2018-08-08 | $5.75 | $6.36 | $5.66 | $6.02 | $5.90 | 40,854,660 |
| 2018-08-07 | $5.62 | $5.79 | $5.54 | $5.78 | $5.67 | 11,247,380 |
| 2018-08-06 | $5.78 | $5.78 | $5.48 | $5.62 | $5.51 | 14,051,570 |
| 2018-08-03 | $5.71 | $5.81 | $5.63 | $5.67 | $5.56 | 11,504,680 |
| 2018-08-02 | $5.95 | $5.99 | $5.49 | $5.69 | $5.58 | 26,282,860 |
| 2018-08-01 | $6.21 | $6.26 | $5.96 | $5.97 | $5.85 | 12,617,880 |
| 2018-07-31 | $6.18 | $6.26 | $6.15 | $6.21 | $6.09 | 8,405,130 |
| 2018-07-30 | $6.21 | $6.27 | $6.14 | $6.18 | $6.06 | 13,168,870 |
| 2018-07-27 | $6.38 | $6.38 | $6.12 | $6.15 | $6.03 | 14,155,430 |
| 2018-07-26 | $6.26 | $6.35 | $6.19 | $6.31 | $6.19 | 15,943,000 |
| 2018-07-25 | $6.30 | $6.36 | $6.23 | $6.24 | $6.12 | 13,982,490 |
| 2018-07-24 | $6.15 | $6.35 | $6.11 | $6.30 | $6.18 | 19,989,970 |
| 2018-07-23 | $6.03 | $6.14 | $6.00 | $6.13 | $6.01 | 14,352,930 |
| 2018-07-20 | $5.93 | $6.11 | $5.77 | $6.03 | $5.91 | 19,147,950 |
| 2018-07-19 | $6.00 | $6.12 | $5.94 | $5.99 | $5.87 | 19,607,510 |
| 2018-07-18 | $6.03 | $6.11 | $5.92 | $5.93 | $5.81 | 16,619,850 |
| 2018-07-17 | $5.93 | $6.00 | $5.85 | $5.95 | $5.83 | 14,430,770 |
| 2018-07-16 | $6.18 | $6.18 | $5.73 | $5.96 | $5.84 | 37,069,020 |
| 2018-07-13 | $6.20 | $6.26 | $6.16 | $6.19 | $6.07 | 12,256,260 |
| 2018-07-12 | $6.11 | $6.32 | $6.05 | $6.20 | $6.08 | 27,162,350 |
| 2018-07-11 | $6.35 | $6.36 | $5.86 | $6.17 | $6.05 | 28,270,880 |
| 2018-07-10 | $6.46 | $6.59 | $6.38 | $6.47 | $6.34 | 18,103,360 |
| 2018-07-09 | $6.43 | $6.50 | $6.38 | $6.45 | $6.32 | 13,899,000 |
| 2018-07-06 | $6.37 | $6.54 | $6.17 | $6.38 | $6.26 | 15,602,660 |
| 2018-07-05 | $6.57 | $6.67 | $6.32 | $6.40 | $6.27 | 13,534,220 |
| 2018-07-04 | $6.73 | $6.79 | $6.56 | $6.69 | $6.56 | 9,465,760 |
| 2018-07-03 | $6.62 | $6.83 | $6.52 | $6.79 | $6.66 | 11,426,350 |
| 2018-07-02 | $6.91 | $6.94 | $6.55 | $6.67 | $6.54 | 13,276,750 |
| 2018-06-29 | $6.70 | $6.91 | $6.60 | $6.86 | $6.73 | 15,333,550 |
| 2018-06-28 | $6.71 | $6.78 | $6.51 | $6.64 | $6.51 | 10,296,950 |
| 2018-06-27 | $6.78 | $6.85 | $6.66 | $6.70 | $6.57 | 7,747,200 |
| 2018-06-26 | $6.55 | $6.78 | $6.36 | $6.74 | $6.61 | 10,091,090 |
| 2018-06-25 | $6.74 | $6.82 | $6.62 | $6.65 | $6.52 | 12,843,250 |
| 2018-06-22 | $6.35 | $6.69 | $6.30 | $6.63 | $6.50 | 16,918,060 |
| 2018-06-21 | $6.64 | $6.81 | $6.34 | $6.39 | $6.26 | 19,971,050 |
| 2018-06-20 | $6.58 | $6.80 | $6.50 | $6.64 | $6.51 | 17,235,270 |
| 2018-06-19 | $7.26 | $7.30 | $6.63 | $6.63 | $6.50 | 33,168,690 |
| 2018-06-18 | $7.37 | $7.37 | $7.37 | $7.37 | $7.23 | 0 |
| 2018-06-15 | $7.56 | $7.65 | $7.23 | $7.37 | $7.23 | 12,877,730 |
| 2018-06-14 | $7.66 | $7.77 | $7.51 | $7.56 | $7.41 | 8,548,590 |
| 2018-06-13 | $7.82 | $7.85 | $7.67 | $7.70 | $7.55 | 7,899,920 |
| 2018-06-12 | $7.88 | $7.91 | $7.78 | $7.85 | $7.65 | 4,874,100 |
| 2018-06-11 | $7.87 | $7.91 | $7.73 | $7.82 | $7.62 | 7,468,000 |
| 2018-06-08 | $8.06 | $8.08 | $7.66 | $7.90 | $7.70 | 17,690,120 |
| 2018-06-07 | $8.22 | $8.26 | $8.09 | $8.09 | $7.88 | 6,313,280 |
| 2018-06-06 | $8.08 | $8.30 | $8.07 | $8.20 | $7.99 | 8,006,280 |
| 2018-06-05 | $8.01 | $8.16 | $7.99 | $8.16 | $7.95 | 6,676,230 |
| 2018-06-04 | $8.06 | $8.14 | $7.98 | $8.02 | $7.81 | 7,636,580 |
| 2018-06-01 | $8.07 | $8.27 | $7.99 | $8.12 | $7.91 | 10,401,420 |
| 2018-05-31 | $8.09 | $8.13 | $7.93 | $7.99 | $7.78 | 11,267,570 |
| 2018-05-30 | $8.23 | $8.23 | $7.97 | $7.99 | $7.78 | 15,981,210 |
| 2018-05-29 | $8.54 | $8.54 | $8.27 | $8.33 | $8.11 | 14,285,870 |
| 2018-05-28 | $8.50 | $8.62 | $8.41 | $8.49 | $8.27 | 11,781,390 |
| 2018-05-25 | $8.64 | $8.64 | $8.43 | $8.50 | $8.28 | 13,693,060 |
| 2018-05-24 | $8.66 | $8.78 | $8.60 | $8.66 | $8.44 | 8,153,980 |
| 2018-05-23 | $8.88 | $8.88 | $8.60 | $8.67 | $8.45 | 15,772,420 |
| 2018-05-22 | $9.02 | $9.03 | $8.80 | $8.92 | $8.69 | 14,060,150 |
| 2018-05-21 | $9.13 | $9.15 | $9.00 | $9.04 | $8.81 | 16,443,410 |
| 2018-05-18 | $9.01 | $9.03 | $8.88 | $8.99 | $8.76 | 10,002,350 |
| 2018-05-17 | $9.04 | $9.09 | $8.90 | $8.95 | $8.72 | 10,260,970 |
| 2018-05-16 | $8.94 | $9.25 | $8.92 | $9.07 | $8.84 | 29,363,270 |
| 2018-05-15 | $8.84 | $8.98 | $8.84 | $8.97 | $8.74 | 11,322,890 |
| 2018-05-14 | $9.10 | $9.10 | $8.82 | $8.87 | $8.64 | 21,544,620 |
| 2018-05-11 | $8.97 | $9.14 | $8.92 | $9.07 | $8.84 | 23,214,770 |
| 2018-05-10 | $8.94 | $9.04 | $8.86 | $8.92 | $8.69 | 13,583,340 |
| 2018-05-09 | $8.84 | $9.08 | $8.82 | $8.88 | $8.65 | 16,563,840 |
| 2018-05-08 | $8.88 | $9.03 | $8.76 | $8.89 | $8.66 | 23,340,180 |
| 2018-05-07 | $8.42 | $8.97 | $8.41 | $8.84 | $8.61 | 24,461,540 |
| 2018-05-04 | $8.45 | $8.51 | $8.38 | $8.41 | $8.19 | 8,325,200 |
| 2018-05-03 | $8.37 | $8.46 | $8.24 | $8.45 | $8.23 | 10,825,320 |
| 2018-05-02 | $8.39 | $8.52 | $8.28 | $8.39 | $8.17 | 10,091,810 |
| 2018-05-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.17 | 0 |
| 2018-04-30 | $8.39 | $8.39 | $8.39 | $8.39 | $8.17 | 0 |
| 2018-04-27 | $8.45 | $8.50 | $8.38 | $8.39 | $8.17 | 7,096,770 |
| 2018-04-26 | $8.59 | $8.62 | $8.40 | $8.42 | $8.20 | 10,073,530 |
| 2018-04-25 | $8.65 | $8.66 | $8.52 | $8.63 | $8.41 | 9,135,900 |
| 2018-04-24 | $8.46 | $8.73 | $8.46 | $8.68 | $8.46 | 10,154,890 |
| 2018-04-23 | $8.63 | $8.65 | $8.32 | $8.51 | $8.29 | 10,521,080 |
| 2018-04-20 | $8.82 | $8.82 | $8.60 | $8.61 | $8.39 | 10,526,340 |
| 2018-04-19 | $8.71 | $8.87 | $8.69 | $8.80 | $8.57 | 10,882,800 |
| 2018-04-18 | $8.61 | $8.77 | $8.54 | $8.76 | $8.53 | 12,825,430 |
| 2018-04-17 | $8.87 | $8.94 | $8.53 | $8.57 | $8.35 | 13,929,800 |
| 2018-04-16 | $8.79 | $8.89 | $8.75 | $8.83 | $8.60 | 11,350,960 |
| 2018-04-13 | $9.04 | $9.08 | $8.90 | $8.90 | $8.67 | 14,262,730 |
| 2018-04-12 | $9.07 | $9.16 | $8.88 | $9.06 | $8.83 | 17,296,210 |
| 2018-04-11 | $9.14 | $9.18 | $9.05 | $9.09 | $8.85 | 14,841,750 |
| 2018-04-10 | $9.04 | $9.18 | $9.02 | $9.14 | $8.90 | 14,648,810 |
| 2018-04-09 | $9.08 | $9.25 | $8.98 | $9.06 | $8.83 | 17,553,740 |
| 2018-04-06 | $9.20 | $9.20 | $9.20 | $9.20 | $8.96 | 0 |
| 2018-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.96 | 0 |
| 2018-04-04 | $9.50 | $9.55 | $9.14 | $9.20 | $8.96 | 37,616,260 |
| 2018-04-03 | $9.48 | $9.93 | $9.31 | $9.68 | $9.43 | 56,557,220 |
| 2018-04-02 | $9.35 | $9.78 | $9.30 | $9.42 | $9.18 | 31,722,330 |
| 2018-03-30 | $8.93 | $9.31 | $8.93 | $9.29 | $9.05 | 22,082,060 |
| 2018-03-29 | $8.88 | $8.96 | $8.78 | $8.91 | $8.68 | 12,586,640 |
| 2018-03-28 | $8.82 | $8.93 | $8.73 | $8.83 | $8.60 | 17,637,040 |
| 2018-03-27 | $9.01 | $9.07 | $8.86 | $9.00 | $8.77 | 22,132,300 |
| 2018-03-26 | $8.46 | $8.81 | $8.31 | $8.80 | $8.57 | 19,698,170 |
| 2018-03-23 | $8.84 | $8.99 | $8.51 | $8.60 | $8.38 | 36,182,780 |
| 2018-03-22 | $9.87 | $9.93 | $9.03 | $9.22 | $8.98 | 43,839,540 |
| 2018-03-21 | $10.11 | $10.12 | $9.80 | $9.84 | $9.59 | 18,563,450 |
| 2018-03-20 | $9.97 | $10.07 | $9.85 | $9.99 | $9.73 | 14,692,000 |
| 2018-03-19 | $9.98 | $10.07 | $9.92 | $9.97 | $9.71 | 17,946,180 |
| 2018-03-16 | $10.22 | $10.31 | $9.99 | $10.03 | $9.77 | 25,463,310 |
| 2018-03-15 | $10.38 | $10.39 | $10.06 | $10.29 | $10.02 | 30,189,240 |
| 2018-03-14 | $10.52 | $10.73 | $10.42 | $10.43 | $10.16 | 34,894,640 |
| 2018-03-13 | $10.45 | $10.77 | $10.42 | $10.48 | $10.21 | 47,178,030 |
| 2018-03-12 | $10.08 | $10.64 | $10.04 | $10.51 | $10.24 | 58,347,790 |
| 2018-03-09 | $9.99 | $10.09 | $9.93 | $10.05 | $9.79 | 20,625,060 |
| 2018-03-08 | $10.00 | $10.08 | $9.83 | $9.96 | $9.70 | 19,509,080 |
| 2018-03-07 | $10.35 | $10.41 | $9.98 | $10.01 | $9.75 | 28,271,920 |
| 2018-03-06 | $10.26 | $10.37 | $10.12 | $10.36 | $10.09 | 25,051,320 |
| 2018-03-05 | $10.17 | $10.28 | $10.10 | $10.23 | $9.97 | 17,374,400 |
| 2018-03-02 | $10.11 | $10.47 | $10.03 | $10.23 | $9.97 | 26,264,380 |
| 2018-03-01 | $10.18 | $10.28 | $10.06 | $10.17 | $9.91 | 26,018,320 |
| 2018-02-28 | $10.01 | $10.40 | $9.97 | $10.30 | $10.03 | 31,335,080 |
| 2018-02-27 | $10.22 | $10.28 | $10.05 | $10.10 | $9.84 | 25,830,450 |
| 2018-02-26 | $10.30 | $10.54 | $10.19 | $10.36 | $10.09 | 35,009,610 |
| 2018-02-23 | $10.00 | $10.30 | $9.86 | $10.28 | $10.01 | 28,767,110 |
| 2018-02-22 | $9.76 | $10.30 | $9.70 | $10.06 | $9.80 | 29,442,340 |
| 2018-02-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.47 | 0 |
| 2018-02-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.47 | 0 |
| 2018-02-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.47 | 0 |
| 2018-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.47 | 0 |
| 2018-02-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.47 | 0 |
| 2018-02-14 | $9.64 | $9.82 | $9.44 | $9.72 | $9.47 | 17,933,080 |
| 2018-02-13 | $9.48 | $9.88 | $9.47 | $9.60 | $9.35 | 24,825,120 |
| 2018-02-12 | $9.00 | $9.70 | $8.89 | $9.51 | $9.26 | 31,938,290 |
| 2018-02-09 | $9.00 | $9.13 | $8.66 | $8.83 | $8.60 | 23,201,550 |
| 2018-02-08 | $9.10 | $9.45 | $9.02 | $9.28 | $9.04 | 17,955,950 |
| 2018-02-07 | $9.38 | $9.41 | $8.81 | $9.15 | $8.91 | 18,074,610 |
| 2018-02-06 | $9.21 | $9.40 | $8.89 | $9.02 | $8.79 | 20,841,240 |
| 2018-02-05 | $9.18 | $9.64 | $9.06 | $9.42 | $9.18 | 19,400,550 |
| 2018-02-02 | $9.05 | $9.32 | $8.83 | $9.18 | $8.94 | 24,367,660 |
| 2018-02-01 | $9.60 | $9.72 | $8.81 | $8.98 | $8.75 | 29,291,460 |
| 2018-01-31 | $9.95 | $9.95 | $9.47 | $9.63 | $9.38 | 27,880,780 |
| 2018-01-30 | $9.92 | $10.22 | $9.92 | $10.01 | $9.75 | 17,048,580 |
| 2018-01-29 | $10.32 | $10.33 | $9.97 | $10.02 | $9.76 | 25,990,350 |
| 2018-01-26 | $10.22 | $10.50 | $10.20 | $10.31 | $10.04 | 37,007,650 |
| 2018-01-25 | $10.07 | $10.12 | $9.97 | $10.05 | $9.79 | 21,517,410 |
| 2018-01-24 | $10.15 | $10.18 | $9.92 | $10.02 | $9.76 | 22,795,850 |
| 2018-01-23 | $10.20 | $10.31 | $10.08 | $10.16 | $9.90 | 13,942,400 |
| 2018-01-22 | $10.15 | $10.25 | $9.89 | $10.18 | $9.92 | 23,000,660 |
| 2018-01-19 | $10.32 | $10.36 | $9.99 | $10.06 | $9.80 | 25,154,800 |
| 2018-01-18 | $10.09 | $10.55 | $10.09 | $10.32 | $10.05 | 24,879,820 |
| 2018-01-17 | $10.30 | $10.32 | $9.87 | $10.19 | $9.93 | 33,900,330 |
| 2018-01-16 | $10.38 | $10.56 | $10.24 | $10.39 | $10.12 | 27,506,830 |
| 2018-01-15 | $11.13 | $11.43 | $10.22 | $10.34 | $10.07 | 54,812,560 |
| 2018-01-12 | $11.70 | $11.70 | $11.19 | $11.23 | $10.94 | 31,648,850 |
| 2018-01-11 | $11.27 | $11.88 | $11.10 | $11.74 | $11.44 | 43,753,600 |
| 2018-01-10 | $11.59 | $11.83 | $11.22 | $11.34 | $11.05 | 30,303,170 |
| 2018-01-09 | $11.79 | $11.80 | $11.47 | $11.48 | $11.18 | 24,906,200 |
| 2018-01-08 | $11.73 | $11.87 | $11.61 | $11.78 | $11.47 | 34,898,840 |
| 2018-01-05 | $11.32 | $11.98 | $11.30 | $11.74 | $11.44 | 49,875,500 |
| 2018-01-04 | $11.44 | $11.61 | $11.38 | $11.45 | $11.15 | 26,815,330 |
| 2018-01-03 | $11.42 | $11.77 | $11.23 | $11.63 | $11.33 | 47,494,560 |
| 2018-01-02 | $11.42 | $11.54 | $11.14 | $11.45 | $11.15 | 39,986,810 |
| 2018-01-01 | $11.09 | $11.09 | $11.09 | $11.09 | $10.80 | 0 |
| 2017-12-29 | $10.80 | $11.13 | $10.71 | $11.09 | $10.80 | 23,094,590 |
| 2017-12-28 | $11.10 | $11.24 | $10.76 | $10.87 | $10.59 | 39,072,460 |
| 2017-12-27 | $11.47 | $11.85 | $11.12 | $11.15 | $10.86 | 68,338,690 |
| 2017-12-26 | $10.90 | $11.00 | $10.75 | $10.93 | $10.65 | 16,819,960 |
| 2017-12-25 | $10.88 | $11.07 | $10.68 | $10.91 | $10.63 | 26,194,720 |
| 2017-12-22 | $10.70 | $11.00 | $10.70 | $10.86 | $10.58 | 29,665,080 |
| 2017-12-21 | $10.58 | $10.95 | $10.52 | $10.66 | $10.38 | 36,344,560 |
| 2017-12-20 | $9.99 | $11.00 | $9.98 | $10.64 | $10.36 | 69,911,910 |
| 2017-12-19 | $10.00 | $10.06 | $9.91 | $10.00 | $9.74 | 11,932,510 |
| 2017-12-18 | $9.86 | $10.08 | $9.82 | $9.97 | $9.71 | 16,392,550 |
| 2017-12-15 | $10.02 | $10.10 | $9.82 | $9.85 | $9.59 | 18,503,170 |
| 2017-12-14 | $10.19 | $10.20 | $9.96 | $10.04 | $9.78 | 19,351,460 |
| 2017-12-13 | $10.24 | $10.32 | $10.06 | $10.18 | $9.92 | 21,386,050 |
| 2017-12-12 | $10.17 | $10.68 | $10.16 | $10.33 | $10.06 | 39,924,630 |
| 2017-12-11 | $10.07 | $10.31 | $10.04 | $10.23 | $9.97 | 25,963,350 |
| 2017-12-08 | $10.11 | $10.16 | $9.92 | $10.09 | $9.83 | 19,005,150 |
| 2017-12-07 | $10.22 | $10.23 | $9.90 | $10.06 | $9.80 | 19,052,680 |
| 2017-12-06 | $10.02 | $10.24 | $9.98 | $10.18 | $9.92 | 24,320,310 |
| 2017-12-05 | $10.41 | $10.56 | $9.81 | $9.97 | $9.71 | 39,023,060 |
| 2017-12-04 | $11.02 | $11.15 | $10.37 | $10.39 | $10.12 | 44,297,820 |
| 2017-12-01 | $11.24 | $11.28 | $11.04 | $11.09 | $10.80 | 16,871,340 |
| 2017-11-30 | $11.24 | $11.48 | $11.10 | $11.14 | $10.85 | 19,887,080 |
| 2017-11-29 | $11.02 | $11.40 | $10.95 | $11.28 | $10.99 | 30,175,560 |
| 2017-11-28 | $11.05 | $11.15 | $10.72 | $11.13 | $10.84 | 24,812,330 |
| 2017-11-27 | $11.35 | $11.52 | $10.93 | $11.01 | $10.72 | 34,939,190 |
| 2017-11-24 | $10.83 | $11.70 | $10.75 | $11.42 | $11.12 | 46,171,850 |
| 2017-11-23 | $11.13 | $11.45 | $10.90 | $10.96 | $10.68 | 28,598,530 |
| 2017-11-22 | $10.95 | $11.28 | $10.94 | $11.25 | $10.96 | 34,795,720 |
| 2017-11-21 | $11.23 | $11.26 | $10.82 | $10.98 | $10.70 | 37,759,270 |
| 2017-11-20 | $10.90 | $11.25 | $10.77 | $11.20 | $10.91 | 40,386,960 |
| 2017-11-17 | $11.32 | $11.58 | $10.70 | $10.77 | $10.49 | 63,537,650 |
| 2017-11-16 | $11.40 | $11.67 | $11.15 | $11.21 | $10.92 | 95,462,720 |
| 2017-11-15 | $13.30 | $13.40 | $12.15 | $12.15 | $11.84 | 63,859,300 |
| 2017-11-14 | $13.45 | $13.97 | $13.29 | $13.50 | $13.15 | 65,245,020 |
| 2017-11-13 | $13.74 | $13.76 | $13.32 | $13.49 | $13.14 | 45,380,910 |
| 2017-11-10 | $13.55 | $13.90 | $13.39 | $13.78 | $13.42 | 51,247,720 |
| 2017-11-09 | $13.66 | $13.83 | $13.25 | $13.61 | $13.26 | 59,793,460 |
| 2017-11-08 | $14.21 | $14.56 | $13.57 | $13.59 | $13.24 | 87,394,580 |
| 2017-11-07 | $14.20 | $14.38 | $13.95 | $14.18 | $13.81 | 56,996,730 |
| 2017-11-06 | $13.85 | $14.40 | $13.70 | $14.36 | $13.99 | 81,258,690 |
| 2017-11-03 | $13.75 | $14.05 | $13.41 | $13.69 | $13.34 | 71,849,080 |
| 2017-11-02 | $13.20 | $14.35 | $13.15 | $13.86 | $13.50 | 133,133,360 |
| 2017-11-01 | $12.75 | $13.48 | $12.70 | $13.29 | $12.95 | 81,190,580 |
| 2017-10-31 | $12.76 | $12.89 | $12.38 | $12.74 | $12.41 | 51,197,600 |
| 2017-10-30 | $12.87 | $13.07 | $12.31 | $12.75 | $12.42 | 55,709,530 |
| 2017-10-27 | $12.30 | $13.33 | $12.28 | $12.95 | $12.61 | 81,662,110 |
| 2017-10-26 | $12.24 | $12.55 | $12.10 | $12.39 | $12.07 | 45,256,890 |
| 2017-10-25 | $12.56 | $12.56 | $12.16 | $12.38 | $12.06 | 37,508,770 |
| 2017-10-24 | $12.70 | $12.86 | $12.12 | $12.42 | $12.10 | 63,545,890 |
| 2017-10-23 | $13.14 | $13.22 | $12.59 | $12.71 | $12.38 | 78,491,600 |
| 2017-10-20 | $13.04 | $13.49 | $12.85 | $13.26 | $12.92 | 93,470,840 |
| 2017-10-19 | $12.66 | $13.75 | $12.59 | $13.26 | $12.92 | 145,838,860 |
| 2017-10-18 | $12.54 | $12.98 | $12.30 | $12.54 | $12.22 | 75,083,060 |
| 2017-10-17 | $12.43 | $12.75 | $12.26 | $12.39 | $12.07 | 69,897,020 |
| 2017-10-16 | $12.70 | $12.76 | $12.32 | $12.49 | $12.17 | 81,675,140 |
| 2017-10-13 | $11.46 | $12.51 | $11.46 | $12.51 | $12.19 | 117,842,100 |
| 2017-10-12 | $11.51 | $11.64 | $11.18 | $11.37 | $11.08 | 41,406,500 |
| 2017-10-11 | $11.81 | $12.02 | $11.46 | $11.48 | $11.18 | 46,764,960 |
| 2017-10-10 | $11.90 | $12.25 | $11.70 | $11.94 | $11.63 | 67,319,550 |
| 2017-10-09 | $11.66 | $12.04 | $11.58 | $11.96 | $11.65 | 64,646,900 |
| 2017-10-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.21 | 0 |
| 2017-10-05 | $11.51 | $11.51 | $11.51 | $11.51 | $11.21 | 0 |
| 2017-10-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.21 | 0 |
| 2017-10-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.21 | 0 |
| 2017-10-02 | $11.51 | $11.51 | $11.51 | $11.51 | $11.21 | 0 |
| 2017-09-29 | $12.03 | $12.22 | $11.47 | $11.51 | $11.21 | 86,785,710 |
| 2017-09-28 | $12.00 | $12.32 | $11.96 | $12.06 | $11.75 | 54,025,880 |
| 2017-09-27 | $12.17 | $12.38 | $11.93 | $12.08 | $11.77 | 93,444,930 |
| 2017-09-26 | $11.95 | $12.46 | $11.88 | $12.24 | $11.92 | 91,698,510 |
| 2017-09-25 | $12.39 | $12.64 | $12.02 | $12.22 | $11.90 | 98,243,000 |
| 2017-09-22 | $12.75 | $13.10 | $12.37 | $12.39 | $12.07 | 99,876,610 |
| 2017-09-21 | $13.50 | $13.54 | $12.62 | $12.78 | $12.45 | 174,834,360 |
| 2017-09-20 | $12.52 | $13.93 | $12.45 | $13.72 | $13.36 | 202,292,440 |
| 2017-09-19 | $11.94 | $13.06 | $11.87 | $12.66 | $12.33 | 133,976,580 |
| 2017-09-18 | $12.40 | $12.60 | $11.70 | $12.05 | $11.74 | 86,504,790 |
| 2017-09-15 | $11.77 | $12.50 | $11.63 | $11.84 | $11.53 | 116,338,800 |
| 2017-09-14 | $12.30 | $12.40 | $11.73 | $11.99 | $11.68 | 122,627,150 |
| 2017-09-13 | $10.92 | $12.09 | $10.92 | $12.09 | $11.78 | 160,850,240 |
| 2017-09-12 | $11.22 | $11.97 | $10.80 | $10.99 | $10.71 | 164,234,640 |
| 2017-09-11 | $10.88 | $11.33 | $10.61 | $11.10 | $10.81 | 121,990,730 |
| 2017-09-08 | $10.10 | $10.36 | $10.05 | $10.30 | $10.03 | 42,144,040 |
| 2017-09-07 | $10.51 | $10.53 | $9.99 | $10.07 | $9.81 | 48,967,970 |
| 2017-09-06 | $10.08 | $10.55 | $10.08 | $10.45 | $10.18 | 86,753,840 |
| 2017-09-05 | $9.60 | $10.22 | $9.50 | $10.00 | $9.74 | 67,437,040 |
| 2017-09-04 | $9.68 | $9.80 | $9.54 | $9.61 | $9.36 | 20,387,890 |
| 2017-09-01 | $9.77 | $9.83 | $9.65 | $9.70 | $9.45 | 29,111,000 |
| 2017-08-31 | $9.31 | $9.80 | $9.31 | $9.75 | $9.50 | 41,088,570 |
| 2017-08-30 | $9.36 | $9.53 | $9.27 | $9.38 | $9.14 | 17,460,890 |
| 2017-08-29 | $9.36 | $9.63 | $9.32 | $9.35 | $9.11 | 28,815,440 |
| 2017-08-28 | $9.20 | $9.41 | $9.15 | $9.31 | $9.07 | 28,398,540 |
| 2017-08-25 | $8.96 | $9.27 | $8.92 | $9.19 | $8.95 | 18,474,970 |
| 2017-08-24 | $8.93 | $9.04 | $8.86 | $8.97 | $8.74 | 14,145,340 |
| 2017-08-23 | $9.16 | $9.25 | $8.92 | $8.99 | $8.76 | 17,621,680 |
| 2017-08-22 | $9.22 | $9.43 | $9.12 | $9.18 | $8.94 | 24,355,950 |
| 2017-08-21 | $8.95 | $9.32 | $8.83 | $9.27 | $9.03 | 29,513,130 |
| 2017-08-18 | $9.07 | $9.08 | $8.84 | $8.89 | $8.66 | 26,245,540 |
| 2017-08-17 | $9.04 | $9.17 | $8.98 | $9.11 | $8.87 | 19,133,800 |
| 2017-08-16 | $9.33 | $9.37 | $8.93 | $9.07 | $8.84 | 39,101,470 |
| 2017-08-15 | $9.48 | $9.52 | $9.20 | $9.33 | $9.09 | 21,933,260 |
| 2017-08-14 | $9.26 | $9.44 | $9.15 | $9.39 | $9.15 | 25,197,610 |
| 2017-08-11 | $9.50 | $9.50 | $9.05 | $9.17 | $8.93 | 38,140,100 |
| 2017-08-10 | $9.51 | $9.62 | $9.40 | $9.55 | $9.30 | 28,822,750 |
| 2017-08-09 | $9.75 | $9.75 | $9.37 | $9.49 | $9.24 | 36,902,630 |
| 2017-08-08 | $9.77 | $9.92 | $9.67 | $9.74 | $9.49 | 32,756,340 |
| 2017-08-07 | $9.76 | $10.06 | $9.56 | $9.92 | $9.66 | 60,916,530 |
| 2017-08-04 | $9.67 | $9.80 | $9.48 | $9.74 | $9.49 | 43,966,570 |
| 2017-08-03 | $9.44 | $9.98 | $9.36 | $9.70 | $9.45 | 109,358,270 |
| 2017-08-02 | $8.68 | $9.54 | $8.67 | $9.53 | $9.28 | 108,042,800 |
| 2017-08-01 | $8.98 | $8.98 | $8.66 | $8.67 | $8.45 | 25,899,160 |
| 2017-07-31 | $8.78 | $8.96 | $8.68 | $8.92 | $8.69 | 27,797,140 |
| 2017-07-28 | $8.73 | $8.91 | $8.68 | $8.81 | $8.58 | 23,843,650 |
| 2017-07-27 | $8.77 | $8.82 | $8.63 | $8.73 | $8.50 | 21,662,110 |
| 2017-07-26 | $8.92 | $8.94 | $8.71 | $8.81 | $8.58 | 25,851,420 |
| 2017-07-25 | $8.85 | $8.96 | $8.76 | $8.93 | $8.70 | 24,899,820 |
| 2017-07-24 | $8.85 | $9.04 | $8.75 | $8.86 | $8.63 | 28,743,330 |
| 2017-07-21 | $8.80 | $9.15 | $8.69 | $8.84 | $8.61 | 55,616,230 |
| 2017-07-20 | $8.50 | $8.86 | $8.50 | $8.80 | $8.57 | 42,363,240 |
| 2017-07-19 | $8.37 | $8.55 | $8.28 | $8.48 | $8.26 | 29,289,550 |
| 2017-07-18 | $7.94 | $8.48 | $7.90 | $8.36 | $8.14 | 23,974,110 |
| 2017-07-17 | $8.16 | $8.16 | $7.83 | $8.00 | $7.79 | 17,279,700 |
| 2017-07-14 | $8.15 | $8.27 | $8.10 | $8.15 | $7.94 | 12,466,230 |
| 2017-07-13 | $8.13 | $8.21 | $8.08 | $8.15 | $7.94 | 14,088,390 |
| 2017-07-12 | $7.89 | $8.12 | $7.89 | $8.12 | $7.91 | 14,308,310 |
| 2017-07-11 | $8.08 | $8.11 | $7.91 | $7.93 | $7.72 | 9,997,560 |
| 2017-07-10 | $8.25 | $8.27 | $8.08 | $8.10 | $7.89 | 12,212,450 |
| 2017-07-07 | $8.15 | $8.28 | $8.08 | $8.23 | $8.02 | 15,015,740 |
| 2017-07-06 | $8.01 | $8.18 | $7.97 | $8.16 | $7.95 | 19,482,480 |
| 2017-07-05 | $7.92 | $8.04 | $7.92 | $8.00 | $7.79 | 9,325,720 |
| 2017-07-04 | $7.93 | $7.98 | $7.89 | $7.90 | $7.70 | 6,840,400 |
| 2017-07-03 | $8.01 | $8.02 | $7.91 | $7.96 | $7.75 | 8,031,430 |
| 2017-06-30 | $7.89 | $8.03 | $7.87 | $7.94 | $7.73 | 9,866,020 |
| 2017-06-29 | $7.78 | $7.97 | $7.77 | $7.94 | $7.73 | 15,891,280 |
| 2017-06-28 | $7.76 | $7.87 | $7.73 | $7.75 | $7.55 | 14,134,620 |
| 2017-06-27 | $7.71 | $7.78 | $7.67 | $7.68 | $7.48 | 7,174,100 |
| 2017-06-26 | $7.60 | $7.74 | $7.58 | $7.70 | $7.50 | 7,550,980 |
| 2017-06-23 | $7.60 | $7.66 | $7.50 | $7.60 | $7.40 | 5,679,330 |
| 2017-06-22 | $7.70 | $7.74 | $7.60 | $7.65 | $7.45 | 5,958,850 |
| 2017-06-21 | $7.78 | $7.78 | $7.67 | $7.70 | $7.50 | 6,426,250 |
| 2017-06-20 | $7.66 | $7.79 | $7.61 | $7.75 | $7.55 | 12,903,270 |
| 2017-06-19 | $7.59 | $7.64 | $7.56 | $7.61 | $7.41 | 6,462,560 |
| 2017-06-16 | $7.61 | $7.64 | $7.55 | $7.58 | $7.38 | 4,685,850 |
| 2017-06-15 | $7.53 | $7.61 | $7.50 | $7.60 | $7.40 | 7,448,650 |
| 2017-06-14 | $7.50 | $7.53 | $7.44 | $7.50 | $7.31 | 5,368,720 |
| 2017-06-13 | $7.46 | $7.57 | $7.46 | $7.54 | $7.27 | 6,858,280 |
| 2017-06-12 | $7.60 | $7.65 | $7.46 | $7.48 | $7.21 | 5,743,260 |
| 2017-06-09 | $7.71 | $7.71 | $7.55 | $7.65 | $7.37 | 4,405,620 |
| 2017-06-08 | $7.71 | $7.74 | $7.65 | $7.65 | $7.37 | 5,276,300 |
| 2017-06-07 | $7.59 | $7.72 | $7.55 | $7.69 | $7.41 | 8,176,830 |
| 2017-06-06 | $7.57 | $7.60 | $7.51 | $7.55 | $7.28 | 5,142,560 |
| 2017-06-05 | $7.51 | $7.63 | $7.50 | $7.59 | $7.32 | 4,935,410 |
| 2017-06-02 | $7.45 | $7.54 | $7.39 | $7.50 | $7.23 | 6,863,750 |
| 2017-06-01 | $7.56 | $7.62 | $7.46 | $7.49 | $7.22 | 5,046,220 |
| 2017-05-31 | $7.53 | $7.75 | $7.53 | $7.56 | $7.29 | 8,185,500 |
| 2017-05-30 | $7.47 | $7.47 | $7.47 | $7.47 | $7.20 | 0 |
| 2017-05-29 | $7.47 | $7.47 | $7.47 | $7.47 | $7.20 | 0 |
| 2017-05-26 | $7.54 | $7.57 | $7.46 | $7.47 | $7.20 | 4,445,060 |
| 2017-05-25 | $7.45 | $7.57 | $7.33 | $7.54 | $7.27 | 6,363,440 |
| 2017-05-24 | $7.33 | $7.57 | $7.28 | $7.45 | $7.18 | 11,964,770 |
| 2017-05-23 | $7.64 | $7.64 | $7.27 | $7.33 | $7.06 | 10,424,820 |
| 2017-05-22 | $7.76 | $7.82 | $7.59 | $7.61 | $7.33 | 7,584,050 |
| 2017-05-19 | $7.77 | $7.84 | $7.73 | $7.76 | $7.48 | 4,420,270 |
| 2017-05-18 | $7.72 | $7.89 | $7.72 | $7.78 | $7.50 | 4,733,770 |
| 2017-05-17 | $7.90 | $7.97 | $7.83 | $7.92 | $7.63 | 7,685,540 |
| 2017-05-16 | $7.79 | $7.90 | $7.69 | $7.88 | $7.59 | 8,017,950 |
| 2017-05-15 | $7.72 | $7.88 | $7.72 | $7.77 | $7.49 | 5,718,150 |
| 2017-05-12 | $7.60 | $7.80 | $7.60 | $7.69 | $7.41 | 7,251,750 |
| 2017-05-11 | $7.70 | $7.78 | $7.50 | $7.71 | $7.43 | 12,151,670 |
| 2017-05-10 | $7.93 | $7.93 | $7.70 | $7.77 | $7.49 | 16,273,080 |
| 2017-05-09 | $8.16 | $8.16 | $7.87 | $7.93 | $7.64 | 21,743,980 |
| 2017-05-08 | $8.13 | $8.26 | $8.08 | $8.17 | $7.87 | 27,643,940 |
| 2017-05-05 | $8.11 | $8.22 | $8.08 | $8.14 | $7.85 | 18,891,990 |
| 2017-05-04 | $7.97 | $8.15 | $7.93 | $8.14 | $7.85 | 20,524,650 |
| 2017-05-03 | $7.93 | $8.04 | $7.90 | $8.00 | $7.71 | 14,281,300 |
| 2017-05-02 | $7.96 | $8.02 | $7.90 | $7.92 | $7.63 | 7,366,880 |
| 2017-05-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.67 | 0 |
| 2017-04-28 | $7.97 | $8.03 | $7.92 | $7.96 | $7.67 | 9,103,900 |
| 2017-04-27 | $7.99 | $7.99 | $7.77 | $7.95 | $7.66 | 11,537,800 |
| 2017-04-26 | $7.99 | $8.08 | $7.97 | $7.99 | $7.70 | 8,812,970 |
| 2017-04-25 | $7.81 | $8.13 | $7.81 | $7.99 | $7.70 | 14,487,940 |
| 2017-04-24 | $8.04 | $8.04 | $7.80 | $7.82 | $7.54 | 11,555,740 |
| 2017-04-21 | $7.89 | $8.08 | $7.89 | $7.98 | $7.69 | 6,878,800 |
| 2017-04-20 | $7.95 | $8.01 | $7.87 | $7.89 | $7.60 | 8,747,800 |
| 2017-04-19 | $8.06 | $8.06 | $7.91 | $7.99 | $7.70 | 13,486,770 |
| 2017-04-18 | $8.06 | $8.18 | $8.01 | $8.10 | $7.81 | 12,046,720 |
| 2017-04-17 | $8.02 | $8.10 | $7.90 | $8.06 | $7.77 | 9,898,440 |
| 2017-04-14 | $8.25 | $8.25 | $8.04 | $8.06 | $7.77 | 14,070,330 |
| 2017-04-13 | $8.16 | $8.29 | $8.13 | $8.22 | $7.92 | 15,933,410 |
| 2017-04-12 | $8.28 | $8.34 | $8.14 | $8.16 | $7.86 | 16,592,630 |
| 2017-04-11 | $8.00 | $8.28 | $8.00 | $8.27 | $7.97 | 22,292,250 |
| 2017-04-10 | $8.10 | $8.22 | $8.03 | $8.06 | $7.77 | 12,085,960 |
| 2017-04-07 | $8.16 | $8.27 | $8.07 | $8.15 | $7.86 | 18,673,010 |
| 2017-04-06 | $8.00 | $8.12 | $7.99 | $8.08 | $7.79 | 13,049,890 |
| 2017-04-05 | $7.86 | $8.02 | $7.85 | $8.00 | $7.71 | 9,839,230 |
| 2017-04-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.58 | 0 |
| 2017-04-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.58 | 0 |
| 2017-03-31 | $7.83 | $7.89 | $7.79 | $7.86 | $7.58 | 6,636,910 |
| 2017-03-30 | $8.01 | $8.03 | $7.80 | $7.80 | $7.52 | 12,302,950 |
| 2017-03-29 | $8.03 | $8.09 | $8.01 | $8.01 | $7.72 | 7,808,480 |
| 2017-03-28 | $8.09 | $8.10 | $8.00 | $8.03 | $7.74 | 7,518,870 |
| 2017-03-27 | $8.07 | $8.14 | $8.05 | $8.10 | $7.81 | 10,862,450 |
| 2017-03-24 | $8.03 | $8.13 | $7.99 | $8.09 | $7.80 | 14,451,710 |
| 2017-03-23 | $8.00 | $8.13 | $7.97 | $8.03 | $7.74 | 12,159,230 |
| 2017-03-22 | $8.10 | $8.15 | $8.02 | $8.04 | $7.75 | 9,566,920 |
| 2017-03-21 | $8.17 | $8.20 | $8.10 | $8.12 | $7.83 | 8,119,220 |
| 2017-03-20 | $8.13 | $8.25 | $8.10 | $8.21 | $7.91 | 9,489,250 |
| 2017-03-17 | $8.29 | $8.34 | $8.12 | $8.17 | $7.87 | 19,434,350 |
| 2017-03-16 | $8.35 | $8.39 | $8.30 | $8.33 | $8.03 | 11,006,360 |
| 2017-03-15 | $8.36 | $8.38 | $8.23 | $8.31 | $8.01 | 10,270,100 |
| 2017-03-14 | $8.23 | $8.41 | $8.16 | $8.36 | $8.06 | 23,480,240 |
| 2017-03-13 | $8.09 | $8.22 | $8.05 | $8.20 | $7.90 | 14,256,910 |
| 2017-03-10 | $8.16 | $8.19 | $8.08 | $8.12 | $7.83 | 9,659,140 |
| 2017-03-09 | $8.21 | $8.22 | $8.03 | $8.10 | $7.81 | 9,443,390 |
| 2017-03-08 | $8.22 | $8.27 | $8.10 | $8.20 | $7.90 | 10,956,500 |
| 2017-03-07 | $8.18 | $8.35 | $8.11 | $8.22 | $7.92 | 20,098,260 |
| 2017-03-06 | $7.94 | $8.19 | $7.90 | $8.18 | $7.88 | 23,372,960 |
| 2017-03-03 | $7.90 | $7.94 | $7.82 | $7.92 | $7.63 | 8,282,020 |
| 2017-03-02 | $8.02 | $8.08 | $7.88 | $7.91 | $7.62 | 12,054,010 |
| 2017-03-01 | $8.04 | $8.08 | $8.00 | $8.04 | $7.75 | 7,702,770 |
| 2017-02-28 | $8.04 | $8.06 | $8.00 | $8.04 | $7.75 | 6,725,790 |
| 2017-02-27 | $8.02 | $8.08 | $7.98 | $8.03 | $7.74 | 10,178,990 |
| 2017-02-24 | $8.06 | $8.07 | $7.98 | $8.03 | $7.74 | 7,614,960 |
| 2017-02-23 | $8.08 | $8.09 | $7.91 | $8.04 | $7.75 | 11,707,980 |
| 2017-02-22 | $8.07 | $8.12 | $8.01 | $8.07 | $7.78 | 10,245,230 |
| 2017-02-21 | $7.93 | $8.06 | $7.91 | $8.04 | $7.75 | 11,192,480 |
| 2017-02-20 | $7.89 | $7.95 | $7.83 | $7.93 | $7.64 | 8,447,550 |
| 2017-02-17 | $7.91 | $8.00 | $7.88 | $7.89 | $7.60 | 8,275,420 |
| 2017-02-16 | $7.89 | $8.03 | $7.87 | $7.97 | $7.68 | 10,295,170 |
| 2017-02-15 | $7.98 | $8.05 | $7.89 | $7.91 | $7.62 | 8,781,170 |
| 2017-02-14 | $8.06 | $8.11 | $7.96 | $7.99 | $7.70 | 9,981,260 |
| 2017-02-13 | $8.09 | $8.11 | $8.03 | $8.07 | $7.78 | 7,041,410 |
| 2017-02-10 | $8.01 | $8.16 | $8.01 | $8.09 | $7.80 | 16,343,870 |
| 2017-02-09 | $7.86 | $8.18 | $7.84 | $8.05 | $7.76 | 16,467,430 |
| 2017-02-08 | $7.85 | $7.87 | $7.74 | $7.86 | $7.58 | 7,245,690 |
| 2017-02-07 | $7.86 | $7.95 | $7.80 | $7.85 | $7.57 | 7,141,910 |
| 2017-02-06 | $7.82 | $7.91 | $7.78 | $7.87 | $7.59 | 5,854,630 |
| 2017-02-03 | $7.88 | $7.88 | $7.80 | $7.84 | $7.56 | 3,152,020 |
| 2017-02-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.55 | 0 |
| 2017-02-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.55 | 0 |
| 2017-01-31 | $7.83 | $7.83 | $7.83 | $7.83 | $7.55 | 0 |
| 2017-01-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.55 | 0 |
| 2017-01-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.55 | 0 |
| 2017-01-26 | $7.85 | $7.90 | $7.81 | $7.83 | $7.55 | 5,977,970 |
| 2017-01-25 | $7.77 | $7.88 | $7.77 | $7.85 | $7.57 | 5,306,680 |
| 2017-01-24 | $7.85 | $7.85 | $7.76 | $7.77 | $7.49 | 3,978,860 |
| 2017-01-23 | $7.71 | $7.91 | $7.70 | $7.82 | $7.54 | 7,367,510 |
| 2017-01-20 | $7.48 | $7.72 | $7.47 | $7.65 | $7.37 | 8,389,520 |
| 2017-01-19 | $7.49 | $7.55 | $7.45 | $7.52 | $7.25 | 5,122,190 |
| 2017-01-18 | $7.49 | $7.56 | $7.48 | $7.49 | $7.22 | 4,407,970 |
| 2017-01-17 | $7.38 | $7.57 | $7.30 | $7.54 | $7.27 | 7,614,960 |
| 2017-01-16 | $7.75 | $7.75 | $7.14 | $7.49 | $7.22 | 14,521,690 |
| 2017-01-13 | $7.85 | $7.85 | $7.66 | $7.71 | $7.43 | 9,816,700 |
| 2017-01-12 | $7.94 | $7.94 | $7.81 | $7.83 | $7.55 | 8,181,700 |
| 2017-01-11 | $8.01 | $8.01 | $7.91 | $7.94 | $7.65 | 8,566,000 |
| 2017-01-10 | $7.96 | $8.03 | $7.93 | $8.00 | $7.71 | 12,448,860 |
| 2017-01-09 | $8.03 | $8.04 | $7.91 | $7.99 | $7.70 | 15,423,230 |
| 2017-01-06 | $7.98 | $8.06 | $7.87 | $7.99 | $7.70 | 15,336,650 |
| 2017-01-05 | $8.08 | $8.22 | $7.87 | $7.94 | $7.65 | 30,658,030 |
| 2017-01-04 | $7.59 | $7.83 | $7.57 | $7.81 | $7.53 | 20,009,750 |
| 2017-01-03 | $7.57 | $7.69 | $7.52 | $7.59 | $7.32 | 17,113,100 |
| 2017-01-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.29 | 0 |
| 2016-12-30 | $7.90 | $7.93 | $7.43 | $7.56 | $7.29 | 51,333,120 |
| 2016-12-29 | $8.02 | $8.04 | $7.96 | $7.97 | $7.68 | 9,256,400 |
| 2016-12-28 | $8.06 | $8.13 | $8.04 | $8.07 | $7.78 | 5,719,230 |
| 2016-12-27 | $8.08 | $8.15 | $8.04 | $8.09 | $7.80 | 7,732,800 |
| 2016-12-26 | $8.05 | $8.10 | $7.90 | $8.07 | $7.78 | 6,046,960 |
| 2016-12-23 | $8.10 | $8.13 | $8.06 | $8.10 | $7.81 | 7,650,340 |
| 2016-12-22 | $8.10 | $8.17 | $8.07 | $8.13 | $7.84 | 6,348,030 |
| 2016-12-21 | $8.15 | $8.20 | $8.10 | $8.15 | $7.86 | 7,647,640 |
| 2016-12-20 | $8.21 | $8.24 | $8.08 | $8.15 | $7.86 | 10,333,520 |
| 2016-12-19 | $8.16 | $8.25 | $8.11 | $8.19 | $7.89 | 7,392,500 |
| 2016-12-16 | $8.01 | $8.19 | $8.01 | $8.18 | $7.88 | 11,970,370 |
| 2016-12-15 | $7.95 | $8.15 | $7.90 | $8.05 | $7.76 | 13,918,100 |
| 2016-12-14 | $8.04 | $8.04 | $7.86 | $7.99 | $7.70 | 16,322,130 |
| 2016-12-13 | $8.05 | $8.10 | $7.91 | $8.03 | $7.74 | 14,985,860 |
| 2016-12-12 | $8.58 | $8.58 | $8.00 | $8.08 | $7.79 | 20,227,990 |
| 2016-12-09 | $8.54 | $8.61 | $8.46 | $8.57 | $8.26 | 13,794,650 |
| 2016-12-08 | $8.71 | $8.73 | $8.55 | $8.57 | $8.26 | 11,038,570 |
| 2016-12-07 | $8.58 | $8.76 | $8.55 | $8.69 | $8.38 | 9,741,830 |
| 2016-12-06 | $8.59 | $8.66 | $8.55 | $8.58 | $8.27 | 9,096,900 |
| 2016-12-05 | $8.87 | $8.90 | $8.54 | $8.60 | $8.29 | 20,803,440 |
| 2016-12-02 | $9.08 | $9.08 | $8.88 | $8.90 | $8.58 | 23,769,210 |
| 2016-12-01 | $8.95 | $9.12 | $8.86 | $9.10 | $8.77 | 26,847,720 |
| 2016-11-30 | $8.90 | $9.00 | $8.81 | $8.93 | $8.61 | 19,964,870 |
| 2016-11-29 | $8.98 | $9.07 | $8.85 | $8.89 | $8.57 | 21,843,560 |
| 2016-11-28 | $8.82 | $9.05 | $8.79 | $8.98 | $8.66 | 29,428,300 |
| 2016-11-25 | $8.84 | $8.89 | $8.56 | $8.80 | $8.48 | 23,882,060 |
| 2016-11-24 | $9.17 | $9.17 | $8.82 | $8.88 | $8.56 | 30,477,600 |
| 2016-11-23 | $9.15 | $9.30 | $9.04 | $9.12 | $8.79 | 29,631,950 |
| 2016-11-22 | $9.12 | $9.22 | $9.01 | $9.11 | $8.78 | 35,417,790 |
| 2016-11-21 | $9.18 | $9.35 | $9.10 | $9.17 | $8.84 | 28,396,170 |
| 2016-11-18 | $8.98 | $9.30 | $8.96 | $9.21 | $8.88 | 54,862,550 |
| 2016-11-17 | $8.90 | $9.02 | $8.79 | $8.97 | $8.65 | 28,529,290 |
| 2016-11-16 | $8.85 | $9.02 | $8.84 | $8.94 | $8.62 | 23,520,940 |
| 2016-11-15 | $8.94 | $8.98 | $8.86 | $8.89 | $8.57 | 23,943,110 |
| 2016-11-14 | $8.99 | $9.08 | $8.87 | $8.92 | $8.60 | 28,405,660 |
| 2016-11-11 | $8.95 | $9.09 | $8.85 | $9.00 | $8.67 | 31,503,400 |
| 2016-11-10 | $8.95 | $9.06 | $8.85 | $8.94 | $8.62 | 28,641,360 |
| 2016-11-09 | $9.06 | $9.07 | $8.78 | $8.87 | $8.55 | 56,914,610 |
| 2016-11-08 | $9.37 | $9.38 | $9.01 | $9.06 | $8.73 | 51,845,260 |
| 2016-11-07 | $9.21 | $9.34 | $9.08 | $9.26 | $8.93 | 42,907,570 |
| 2016-11-04 | $9.18 | $9.35 | $9.06 | $9.18 | $8.85 | 45,832,470 |
| 2016-11-03 | $9.15 | $9.37 | $9.04 | $9.17 | $8.84 | 72,242,220 |
| 2016-11-02 | $8.75 | $9.45 | $8.67 | $9.23 | $8.90 | 109,828,100 |
| 2016-11-01 | $8.69 | $8.95 | $8.63 | $8.81 | $8.49 | 65,187,800 |
| 2016-10-31 | $8.76 | $8.83 | $8.53 | $8.71 | $8.39 | 0 |
| 2016-10-28 | $8.70 | $9.08 | $8.63 | $8.85 | $8.53 | 136,193,000 |
| 2016-10-27 | $8.03 | $8.81 | $8.01 | $8.81 | $8.49 | 105,359,280 |
| 2016-10-26 | $8.08 | $8.10 | $7.99 | $8.01 | $7.72 | 15,406,600 |
| 2016-10-25 | $8.02 | $8.06 | $8.00 | $8.06 | $7.77 | 17,127,330 |
| 2016-10-24 | $8.01 | $8.04 | $7.95 | $8.00 | $7.71 | 20,289,160 |
| 2016-10-21 | $8.10 | $8.12 | $7.98 | $8.01 | $7.72 | 26,054,240 |
| 2016-10-20 | $8.15 | $8.30 | $8.13 | $8.16 | $7.86 | 37,724,140 |
| 2016-10-19 | $8.12 | $8.14 | $8.04 | $8.05 | $7.76 | 11,440,740 |
| 2016-10-18 | $7.99 | $8.13 | $7.93 | $8.11 | $7.82 | 13,859,000 |
| 2016-10-17 | $8.12 | $8.12 | $7.96 | $7.99 | $7.70 | 14,162,300 |
| 2016-10-14 | $8.11 | $8.16 | $8.01 | $8.08 | $7.79 | 14,094,400 |
| 2016-10-13 | $8.18 | $8.22 | $8.06 | $8.11 | $7.82 | 11,623,180 |
| 2016-10-12 | $8.16 | $8.17 | $8.10 | $8.14 | $7.85 | 11,968,060 |
| 2016-10-11 | $8.16 | $8.23 | $8.13 | $8.19 | $7.89 | 14,412,150 |
| 2016-10-10 | $7.97 | $8.23 | $7.96 | $8.18 | $7.88 | 23,967,730 |
| 2016-10-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.63 | 0 |
| 2016-10-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.63 | 0 |
| 2016-10-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.63 | 0 |
| 2016-10-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.63 | 0 |
| 2016-10-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.63 | 0 |
| 2016-09-30 | $7.92 | $7.99 | $7.86 | $7.92 | $7.63 | 10,548,900 |
| 2016-09-29 | $7.83 | $7.96 | $7.82 | $7.92 | $7.63 | 13,698,170 |
| 2016-09-28 | $7.87 | $7.90 | $7.82 | $7.82 | $7.54 | 10,621,620 |
| 2016-09-27 | $7.77 | $7.92 | $7.75 | $7.90 | $7.61 | 19,934,440 |
| 2016-09-26 | $8.19 | $8.19 | $7.73 | $7.78 | $7.50 | 30,932,770 |
| 2016-09-23 | $8.16 | $8.28 | $8.07 | $8.19 | $7.89 | 24,259,240 |
| 2016-09-22 | $8.07 | $8.26 | $7.99 | $8.15 | $7.86 | 36,932,300 |
| 2016-09-21 | $8.59 | $8.59 | $8.00 | $8.06 | $7.77 | 77,411,360 |
| 2016-09-20 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-19 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-16 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-15 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-14 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-13 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-09 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-08 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-07 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-06 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.04 | 0 |
| 2016-09-01 | $8.54 | $8.79 | $8.33 | $8.34 | $8.04 | 54,321,080 |
| 2016-08-31 | $8.45 | $8.60 | $8.41 | $8.49 | $8.18 | 30,892,320 |
| 2016-08-30 | $8.28 | $8.62 | $8.22 | $8.51 | $8.20 | 63,674,280 |
| 2016-08-29 | $7.98 | $8.40 | $7.93 | $8.28 | $7.98 | 56,091,240 |
| 2016-08-26 | $7.88 | $8.07 | $7.82 | $7.97 | $7.68 | 24,219,800 |
| 2016-08-25 | $7.82 | $7.86 | $7.70 | $7.85 | $7.57 | 12,622,760 |
| 2016-08-24 | $7.83 | $8.00 | $7.80 | $7.88 | $7.59 | 18,363,950 |
| 2016-08-23 | $7.77 | $7.86 | $7.70 | $7.79 | $7.51 | 13,966,530 |
| 2016-08-22 | $7.98 | $7.98 | $7.76 | $7.77 | $7.49 | 22,341,720 |
| 2016-08-19 | $7.95 | $7.99 | $7.90 | $7.95 | $7.66 | 10,132,020 |
| 2016-08-18 | $7.99 | $8.05 | $7.95 | $7.96 | $7.67 | 14,886,510 |
| 2016-08-17 | $8.01 | $8.03 | $7.93 | $7.98 | $7.69 | 13,634,320 |
| 2016-08-16 | $7.92 | $8.06 | $7.90 | $8.00 | $7.71 | 18,621,850 |
| 2016-08-15 | $7.76 | $7.99 | $7.73 | $7.91 | $7.62 | 28,123,130 |
| 2016-08-12 | $7.67 | $7.77 | $7.66 | $7.76 | $7.48 | 9,860,910 |
| 2016-08-11 | $7.78 | $7.84 | $7.66 | $7.70 | $7.42 | 10,547,420 |
| 2016-08-10 | $7.91 | $7.95 | $7.77 | $7.79 | $7.51 | 15,058,210 |
| 2016-08-09 | $7.74 | $7.94 | $7.72 | $7.91 | $7.62 | 17,823,640 |
| 2016-08-08 | $7.76 | $7.77 | $7.60 | $7.74 | $7.46 | 14,761,900 |
| 2016-08-05 | $7.72 | $7.92 | $7.72 | $7.76 | $7.48 | 14,354,210 |
| 2016-08-04 | $7.82 | $7.85 | $7.70 | $7.76 | $7.48 | 13,808,380 |
| 2016-08-03 | $7.69 | $7.84 | $7.67 | $7.82 | $7.54 | 13,513,490 |
| 2016-08-02 | $7.64 | $7.77 | $7.62 | $7.75 | $7.47 | 12,592,410 |
| 2016-08-01 | $7.67 | $7.70 | $7.42 | $7.62 | $7.34 | 18,697,120 |
| 2016-07-29 | $7.75 | $7.82 | $7.60 | $7.69 | $7.41 | 21,296,640 |
| 2016-07-28 | $7.87 | $7.93 | $7.48 | $7.75 | $7.47 | 37,874,060 |
| 2016-07-27 | $8.63 | $8.66 | $7.71 | $7.85 | $7.57 | 64,771,540 |
| 2016-07-26 | $8.40 | $8.64 | $8.32 | $8.57 | $8.26 | 35,496,860 |
| 2016-07-25 | $8.39 | $8.53 | $8.22 | $8.52 | $8.21 | 16,361,170 |
| 2016-07-22 | $17.25 | $17.32 | $16.88 | $16.90 | $8.05 | 15,773,220 |
| 2016-07-21 | $17.45 | $17.48 | $17.10 | $17.19 | $8.19 | 19,685,630 |
| 2016-07-20 | $17.47 | $17.69 | $17.30 | $17.39 | $8.28 | 22,341,340 |
| 2016-07-19 | $17.27 | $17.68 | $17.20 | $17.35 | $8.26 | 34,528,160 |
| 2016-07-18 | $17.13 | $17.22 | $16.76 | $16.87 | $8.04 | 15,039,640 |
| 2016-07-15 | $16.90 | $17.26 | $16.77 | $17.12 | $8.15 | 18,808,670 |
| 2016-07-14 | $16.92 | $16.94 | $16.70 | $16.86 | $8.03 | 9,637,620 |
| 2016-07-13 | $16.53 | $16.98 | $16.50 | $16.92 | $8.06 | 19,528,680 |
| 2016-07-12 | $16.34 | $16.53 | $16.05 | $16.49 | $7.85 | 14,437,940 |
| 2016-07-11 | $16.61 | $16.73 | $16.30 | $16.33 | $7.78 | 16,036,610 |
| 2016-07-08 | $16.78 | $16.87 | $16.56 | $16.66 | $7.94 | 10,645,580 |
| 2016-07-07 | $16.50 | $16.79 | $16.50 | $16.74 | $7.97 | 14,307,100 |
| 2016-07-06 | $16.65 | $16.78 | $16.50 | $16.57 | $7.89 | 14,407,140 |
| 2016-07-05 | $16.78 | $16.83 | $16.54 | $16.73 | $7.97 | 15,116,570 |
| 2016-07-04 | $16.38 | $16.97 | $16.38 | $16.82 | $8.01 | 14,422,040 |
| 2016-07-01 | $16.90 | $17.03 | $16.50 | $16.54 | $7.88 | 13,975,760 |
| 2016-06-30 | $17.10 | $17.18 | $16.83 | $16.91 | $8.05 | 12,096,560 |
| 2016-06-29 | $16.81 | $17.25 | $16.60 | $17.13 | $8.16 | 23,282,310 |
| 2016-06-28 | $16.66 | $17.09 | $16.60 | $16.78 | $7.99 | 20,260,800 |
| 2016-06-27 | $16.16 | $16.80 | $16.16 | $16.77 | $7.99 | 19,728,200 |
| 2016-06-24 | $16.48 | $16.89 | $15.82 | $16.29 | $7.76 | 25,442,620 |
| 2016-06-23 | $16.35 | $16.72 | $16.13 | $16.60 | $7.91 | 19,210,530 |
| 2016-06-22 | $16.10 | $16.49 | $15.85 | $16.35 | $7.79 | 13,780,520 |
| 2016-06-21 | $16.61 | $16.78 | $15.94 | $16.06 | $7.65 | 16,742,430 |
| 2016-06-20 | $16.28 | $16.65 | $15.92 | $16.52 | $7.87 | 20,733,360 |
| 2016-06-17 | $16.80 | $16.97 | $16.26 | $16.39 | $7.81 | 31,005,810 |
| 2016-06-16 | $15.73 | $16.75 | $15.55 | $16.41 | $7.82 | 38,056,100 |
| 2016-06-15 | $14.43 | $15.78 | $14.43 | $15.69 | $7.47 | 20,162,500 |
| 2016-06-14 | $14.40 | $14.75 | $14.40 | $14.70 | $7.00 | 6,768,510 |
| 2016-06-13 | $15.25 | $15.26 | $14.50 | $14.51 | $6.91 | 13,453,580 |
| 2016-06-10 | $15.42 | $15.42 | $15.42 | $15.42 | $7.34 | 0 |
| 2016-06-09 | $15.42 | $15.42 | $15.42 | $15.42 | $7.34 | 0 |
| 2016-06-08 | $15.59 | $15.59 | $15.28 | $15.42 | $7.34 | 9,899,850 |
| 2016-06-07 | $15.17 | $15.71 | $15.00 | $15.56 | $7.41 | 16,059,730 |
| 2016-06-06 | $15.40 | $15.40 | $15.02 | $15.13 | $7.21 | 11,367,710 |
| 2016-06-03 | $15.30 | $15.67 | $15.14 | $15.27 | $7.27 | 22,474,440 |
| 2016-06-02 | $14.88 | $15.26 | $14.82 | $15.22 | $7.25 | 17,808,480 |
| 2016-06-01 | $14.57 | $14.57 | $14.57 | $14.57 | $6.94 | 0 |
| 2016-05-31 | $13.98 | $14.58 | $13.90 | $14.57 | $6.94 | 12,653,220 |
| 2016-05-30 | $14.06 | $14.09 | $13.83 | $13.94 | $6.64 | 4,619,650 |
| 2016-05-27 | $14.03 | $14.17 | $13.92 | $14.07 | $6.70 | 6,343,000 |
| 2016-05-26 | $13.95 | $14.03 | $13.64 | $14.02 | $6.68 | 4,963,150 |
| 2016-05-25 | $14.05 | $14.15 | $13.83 | $13.95 | $6.64 | 5,139,770 |
| 2016-05-24 | $14.07 | $14.14 | $13.81 | $13.89 | $6.62 | 5,884,530 |
| 2016-05-23 | $13.78 | $14.09 | $13.78 | $14.08 | $6.71 | 8,436,250 |
| 2016-05-20 | $13.49 | $13.75 | $13.39 | $13.74 | $6.54 | 5,501,110 |
| 2016-05-19 | $13.65 | $13.89 | $13.52 | $13.57 | $6.46 | 6,540,120 |
| 2016-05-18 | $14.07 | $14.07 | $13.44 | $13.59 | $6.47 | 9,386,570 |
| 2016-05-17 | $14.28 | $14.30 | $14.04 | $14.12 | $6.73 | 7,928,220 |
| 2016-05-16 | $14.10 | $14.22 | $13.80 | $14.20 | $6.76 | 6,593,410 |
| 2016-05-13 | $14.18 | $14.40 | $13.93 | $14.04 | $6.69 | 6,680,430 |
| 2016-05-12 | $14.05 | $14.25 | $13.84 | $14.21 | $6.77 | 8,120,170 |
| 2016-05-11 | $14.59 | $14.64 | $14.16 | $14.18 | $6.75 | 7,699,930 |
| 2016-05-10 | $14.48 | $14.61 | $14.32 | $14.54 | $6.93 | 6,523,220 |
| 2016-05-09 | $14.88 | $14.88 | $14.34 | $14.40 | $6.86 | 11,058,640 |
| 2016-05-06 | $15.86 | $15.96 | $15.00 | $15.00 | $7.14 | 19,024,850 |
| 2016-05-05 | $15.84 | $16.05 | $15.70 | $15.83 | $7.54 | 10,503,480 |
| 2016-05-04 | $15.75 | $15.95 | $15.65 | $15.91 | $7.58 | 12,128,230 |
| 2016-05-03 | $15.32 | $15.90 | $15.32 | $15.84 | $7.54 | 16,243,870 |
| 2016-05-02 | $15.48 | $15.48 | $15.48 | $15.48 | $7.37 | 0 |
| 2016-04-29 | $15.38 | $15.88 | $15.35 | $15.48 | $7.37 | 21,300,640 |
| 2016-04-28 | $14.91 | $15.23 | $14.80 | $15.12 | $7.20 | 11,374,570 |
| 2016-04-27 | $15.09 | $15.12 | $14.91 | $14.97 | $7.13 | 8,453,970 |
| 2016-04-26 | $14.38 | $15.12 | $14.31 | $15.09 | $7.19 | 13,816,320 |
| 2016-04-25 | $14.80 | $14.80 | $14.27 | $14.38 | $6.85 | 9,412,150 |
| 2016-04-22 | $14.94 | $15.07 | $14.55 | $14.82 | $7.06 | 8,857,590 |
| 2016-04-21 | $14.90 | $15.24 | $14.76 | $14.82 | $7.06 | 11,215,790 |
| 2016-04-20 | $16.08 | $16.10 | $14.70 | $15.12 | $7.20 | 20,706,950 |
| 2016-04-19 | $16.05 | $16.18 | $15.83 | $15.98 | $7.61 | 9,910,330 |
| 2016-04-18 | $16.26 | $16.34 | $15.86 | $15.96 | $7.60 | 12,123,880 |
| 2016-04-15 | $16.14 | $16.43 | $16.11 | $16.38 | $7.80 | 17,825,530 |
| 2016-04-14 | $15.95 | $16.15 | $15.76 | $16.09 | $7.66 | 14,293,570 |
| 2016-04-13 | $15.73 | $16.15 | $15.73 | $15.85 | $7.55 | 19,489,110 |
| 2016-04-12 | $15.82 | $16.09 | $15.50 | $15.64 | $7.45 | 13,117,650 |
| 2016-04-11 | $15.52 | $16.10 | $15.52 | $15.90 | $7.57 | 15,632,900 |
| 2016-04-08 | $15.66 | $15.73 | $15.22 | $15.43 | $7.35 | 14,893,930 |
| 2016-04-07 | $16.43 | $16.45 | $15.81 | $15.82 | $7.54 | 24,897,900 |
| 2016-04-06 | $15.80 | $16.65 | $15.65 | $16.40 | $7.81 | 29,887,630 |
| 2016-04-05 | $15.33 | $15.78 | $15.25 | $15.67 | $7.46 | 17,430,910 |
| 2016-04-04 | $15.34 | $15.34 | $15.34 | $15.34 | $7.31 | 0 |
| 2016-04-01 | $15.59 | $15.65 | $15.03 | $15.34 | $7.31 | 16,877,860 |
| 2016-03-31 | $15.59 | $15.98 | $15.47 | $15.70 | $7.48 | 29,235,110 |
| 2016-03-30 | $15.10 | $15.55 | $15.07 | $15.49 | $7.38 | 24,858,380 |
| 2016-03-29 | $15.50 | $15.56 | $14.90 | $14.93 | $7.11 | 16,008,380 |
| 2016-03-28 | $15.66 | $15.92 | $15.32 | $15.48 | $7.37 | 29,876,700 |
| 2016-03-25 | $14.97 | $15.62 | $14.83 | $15.60 | $7.43 | 32,896,490 |
| 2016-03-24 | $14.85 | $15.30 | $14.77 | $14.97 | $7.13 | 26,798,010 |
| 2016-03-23 | $14.90 | $15.06 | $14.69 | $15.00 | $7.14 | 25,119,690 |
| 2016-03-22 | $15.18 | $15.55 | $14.90 | $15.20 | $7.24 | 58,560,160 |
| 2016-03-21 | $14.71 | $14.71 | $14.71 | $14.71 | $7.01 | 3,405,360 |
| 2016-03-18 | $13.37 | $13.37 | $13.37 | $13.37 | $6.37 | 0 |
| 2016-03-17 | $13.37 | $13.37 | $13.37 | $13.37 | $6.37 | 0 |
| 2016-03-16 | $13.37 | $13.37 | $13.37 | $13.37 | $6.37 | 0 |
| 2016-03-15 | $13.37 | $13.37 | $13.37 | $13.37 | $6.37 | 0 |
| 2016-03-14 | $13.37 | $13.37 | $13.37 | $13.37 | $6.37 | 0 |
| 2016-03-11 | $13.37 | $13.37 | $13.37 | $13.37 | $6.37 | 0 |
| 2016-03-10 | $13.37 | $13.37 | $13.37 | $13.37 | $6.37 | 0 |
| 2016-03-09 | $13.37 | $13.37 | $13.37 | $13.37 | $6.37 | 0 |
| 2016-03-08 | $13.44 | $13.44 | $12.71 | $13.37 | $6.37 | 12,844,180 |
| 2016-03-07 | $13.14 | $13.74 | $13.14 | $13.44 | $6.40 | 11,543,080 |
| 2016-03-04 | $13.44 | $13.46 | $12.70 | $12.95 | $6.17 | 15,487,960 |
| 2016-03-03 | $13.20 | $13.58 | $13.15 | $13.37 | $6.37 | 15,210,270 |
| 2016-03-02 | $12.53 | $13.29 | $12.44 | $13.18 | $6.28 | 17,287,000 |
| 2016-03-01 | $12.30 | $12.63 | $12.01 | $12.44 | $5.93 | 14,761,010 |
| 2016-02-29 | $13.60 | $13.60 | $12.19 | $12.24 | $5.83 | 22,726,000 |
| 2016-02-26 | $13.80 | $13.97 | $13.36 | $13.54 | $6.45 | 9,096,790 |
| 2016-02-25 | $15.15 | $15.15 | $13.60 | $13.60 | $6.48 | 18,381,670 |
| 2016-02-24 | $14.85 | $15.15 | $14.75 | $15.11 | $7.20 | 9,717,040 |
| 2016-02-23 | $15.33 | $15.33 | $14.71 | $14.95 | $7.12 | 12,907,270 |
| 2016-02-22 | $15.40 | $15.48 | $15.19 | $15.33 | $7.30 | 13,005,590 |
| 2016-02-19 | $14.92 | $15.20 | $14.92 | $15.13 | $7.21 | 8,711,990 |
| 2016-02-18 | $15.34 | $15.47 | $15.01 | $15.08 | $7.18 | 10,850,950 |
| 2016-02-17 | $14.62 | $15.57 | $14.60 | $15.19 | $7.24 | 17,009,500 |
| 2016-02-16 | $14.10 | $14.85 | $14.10 | $14.76 | $7.03 | 11,294,290 |
| 2016-02-15 | $13.60 | $14.28 | $13.54 | $14.02 | $6.68 | 6,574,050 |
| 2016-02-12 | $14.19 | $14.19 | $14.19 | $14.19 | $6.76 | 0 |
| 2016-02-11 | $14.19 | $14.19 | $14.19 | $14.19 | $6.76 | 0 |
| 2016-02-10 | $14.19 | $14.19 | $14.19 | $14.19 | $6.76 | 0 |
| 2016-02-09 | $14.19 | $14.19 | $14.19 | $14.19 | $6.76 | 0 |
| 2016-02-08 | $14.19 | $14.19 | $14.19 | $14.19 | $6.76 | 0 |
| 2016-02-05 | $14.66 | $14.66 | $14.16 | $14.19 | $6.76 | 6,706,730 |
| 2016-02-04 | $14.25 | $14.80 | $14.24 | $14.55 | $6.93 | 11,425,830 |
| 2016-02-03 | $14.05 | $14.34 | $13.89 | $14.25 | $6.79 | 8,273,270 |
| 2016-02-02 | $13.74 | $14.43 | $13.71 | $14.23 | $6.78 | 12,156,520 |
| 2016-02-01 | $13.70 | $13.89 | $13.52 | $13.85 | $6.60 | 12,450,310 |
| 2016-01-29 | $12.96 | $13.80 | $12.87 | $13.65 | $6.50 | 17,584,000 |
| 2016-01-28 | $13.95 | $14.22 | $12.80 | $12.99 | $6.19 | 17,776,930 |
| 2016-01-27 | $14.54 | $14.85 | $13.58 | $14.15 | $6.74 | 22,637,990 |
| 2016-01-26 | $15.88 | $15.89 | $14.54 | $14.54 | $6.93 | 18,735,370 |
| 2016-01-25 | $16.31 | $16.42 | $15.76 | $16.15 | $7.69 | 12,074,040 |
| 2016-01-22 | $15.79 | $16.49 | $15.50 | $16.18 | $7.71 | 14,426,390 |
| 2016-01-21 | $16.34 | $16.76 | $15.57 | $15.63 | $7.44 | 12,928,640 |
| 2016-01-20 | $16.45 | $17.24 | $16.30 | $16.67 | $7.94 | 21,636,050 |
| 2016-01-19 | $15.73 | $16.69 | $15.60 | $16.55 | $7.88 | 20,752,130 |
| 2016-01-18 | $15.03 | $15.99 | $14.68 | $15.58 | $7.42 | 18,943,490 |
| 2016-01-15 | $16.25 | $16.60 | $15.30 | $15.54 | $7.40 | 15,022,150 |
| 2016-01-14 | $15.59 | $16.57 | $15.35 | $16.34 | $7.78 | 11,711,540 |
| 2016-01-13 | $16.57 | $16.99 | $15.91 | $15.99 | $7.62 | 12,796,070 |
| 2016-01-12 | $16.01 | $16.70 | $15.61 | $16.42 | $7.82 | 15,706,970 |
| 2016-01-11 | $18.20 | $18.20 | $16.34 | $16.34 | $7.78 | 20,374,500 |
| 2016-01-08 | $19.00 | $19.38 | $16.80 | $18.15 | $8.65 | 15,179,440 |
| 2016-01-07 | $20.00 | $20.21 | $18.50 | $18.50 | $8.81 | 3,561,000 |
| 2016-01-06 | $20.29 | $20.70 | $19.99 | $20.55 | $9.79 | 10,307,950 |
| 2016-01-05 | $20.00 | $21.19 | $19.38 | $20.17 | $9.61 | 13,855,810 |
| 2016-01-04 | $22.85 | $22.89 | $20.37 | $20.39 | $9.71 | 10,549,700 |
| 2016-01-01 | $22.63 | $22.63 | $22.63 | $22.63 | $10.78 | 0 |
| 2015-12-31 | $23.15 | $23.18 | $22.61 | $22.63 | $10.78 | 9,319,080 |
| 2015-12-30 | $22.49 | $23.28 | $22.49 | $23.13 | $11.02 | 20,974,040 |
| 2015-12-29 | $22.10 | $22.57 | $22.01 | $22.50 | $10.72 | 11,488,550 |
| 2015-12-28 | $22.88 | $23.03 | $22.00 | $22.12 | $10.54 | 17,402,360 |
| 2015-12-25 | $23.00 | $23.08 | $22.65 | $22.86 | $10.89 | 14,896,440 |
| 2015-12-24 | $22.60 | $22.95 | $22.47 | $22.86 | $10.89 | 12,750,950 |
| 2015-12-23 | $22.81 | $23.12 | $22.53 | $22.59 | $10.76 | 18,895,810 |
| 2015-12-22 | $23.17 | $23.29 | $22.66 | $22.86 | $10.89 | 17,499,820 |
| 2015-12-21 | $22.09 | $23.33 | $22.01 | $22.99 | $10.95 | 30,274,720 |
| 2015-12-18 | $22.04 | $22.36 | $21.76 | $22.07 | $10.51 | 17,937,920 |
| 2015-12-17 | $21.76 | $22.15 | $21.67 | $22.06 | $10.51 | 19,114,280 |
| 2015-12-16 | $21.73 | $21.78 | $21.55 | $21.70 | $10.34 | 10,643,130 |
| 2015-12-15 | $21.90 | $21.97 | $21.52 | $21.70 | $10.34 | 11,525,370 |
| 2015-12-14 | $21.30 | $21.93 | $21.20 | $21.91 | $10.44 | 9,728,840 |
| 2015-12-11 | $21.18 | $21.80 | $21.18 | $21.60 | $10.29 | 16,130,950 |
| 2015-12-10 | $21.27 | $21.44 | $20.96 | $21.04 | $10.02 | 9,211,490 |
| 2015-12-09 | $21.60 | $21.70 | $21.13 | $21.27 | $10.13 | 9,310,050 |
| 2015-12-08 | $21.93 | $22.08 | $21.38 | $21.67 | $10.32 | 12,062,080 |
| 2015-12-07 | $21.96 | $22.19 | $21.65 | $21.91 | $10.44 | 11,507,980 |
| 2015-12-04 | $22.46 | $22.72 | $21.71 | $22.05 | $10.50 | 17,085,140 |
| 2015-12-03 | $22.25 | $22.90 | $22.05 | $22.57 | $10.75 | 25,797,970 |
| 2015-12-02 | $21.70 | $22.35 | $21.00 | $22.27 | $10.61 | 18,435,120 |
| 2015-12-01 | $21.60 | $21.96 | $21.42 | $21.77 | $10.37 | 16,005,380 |
| 2015-11-30 | $21.37 | $21.88 | $20.43 | $21.43 | $10.21 | 16,472,190 |
| 2015-11-27 | $22.31 | $22.95 | $20.67 | $21.51 | $10.25 | 20,051,840 |
| 2015-11-26 | $23.05 | $23.14 | $22.40 | $22.45 | $10.69 | 16,199,060 |
| 2015-11-25 | $22.85 | $23.17 | $22.60 | $22.95 | $10.93 | 16,565,860 |
| 2015-11-24 | $22.60 | $22.99 | $22.48 | $22.79 | $10.86 | 14,354,880 |
| 2015-11-23 | $23.00 | $23.80 | $22.69 | $22.88 | $10.90 | 30,524,950 |
| 2015-11-20 | $22.04 | $22.93 | $21.91 | $22.77 | $10.85 | 35,071,670 |
| 2015-11-19 | $21.77 | $21.90 | $21.42 | $21.88 | $10.42 | 15,486,580 |
| 2015-11-18 | $21.80 | $22.20 | $21.66 | $21.75 | $10.36 | 14,578,230 |
| 2015-11-17 | $22.25 | $22.38 | $21.67 | $21.80 | $10.38 | 24,063,500 |
| 2015-11-16 | $21.01 | $22.04 | $20.92 | $22.00 | $10.48 | 16,272,950 |
| 2015-11-13 | $21.80 | $21.98 | $21.25 | $21.41 | $10.20 | 18,102,800 |
| 2015-11-12 | $22.55 | $22.56 | $21.80 | $22.11 | $10.53 | 21,349,590 |
| 2015-11-11 | $22.23 | $22.67 | $22.06 | $22.50 | $10.72 | 21,961,790 |
| 2015-11-10 | $21.76 | $22.47 | $21.66 | $22.10 | $10.53 | 27,766,820 |
| 2015-11-09 | $21.70 | $21.94 | $21.50 | $21.87 | $10.42 | 25,479,570 |
| 2015-11-06 | $21.55 | $22.16 | $21.46 | $21.89 | $10.43 | 28,353,730 |
| 2015-11-05 | $21.48 | $22.05 | $21.32 | $21.56 | $10.27 | 28,869,310 |
| 2015-11-04 | $20.95 | $21.65 | $20.90 | $21.50 | $10.24 | 30,439,480 |
| 2015-11-03 | $21.38 | $21.64 | $20.66 | $20.86 | $9.94 | 23,112,100 |
| 2015-11-02 | $20.50 | $21.84 | $20.28 | $21.57 | $10.27 | 29,703,420 |
| 2015-10-30 | $21.20 | $21.73 | $21.05 | $21.42 | $10.20 | 25,390,340 |
| 2015-10-29 | $21.78 | $21.99 | $20.95 | $21.22 | $10.11 | 47,061,250 |
| 2015-10-28 | $23.00 | $23.20 | $21.61 | $21.73 | $10.35 | 104,939,130 |
| 2015-10-27 | $24.01 | $24.01 | $24.01 | $24.01 | $11.44 | 1,747,800 |
| 2015-10-26 | $26.68 | $26.68 | $26.68 | $26.68 | $12.71 | 417,600 |
| 2015-10-23 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-22 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-21 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-20 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-19 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-16 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-15 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-14 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-13 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-12 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-09 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-08 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-07 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-06 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-05 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-02 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-10-01 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-30 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-29 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-28 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-25 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-24 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-23 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-22 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-21 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-18 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-17 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-16 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-15 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-14 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-11 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-10 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-09 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-08 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-07 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-04 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-03 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-02 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
| 2015-09-01 | $29.64 | $29.64 | $29.64 | $29.64 | $14.12 | 0 |
Keda Clean Energy Company Ltd (600499) News Headlines
Recent Keda Clean Energy Company Ltd (600499) News
Similar Companies to Keda Clean Energy Company Ltd (600499) 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 | -- | -- | -- |