Bestv New Media Company Ltd (600637) Exchange: SHG
Data as of Aug. 21, 2025
$7.86 ($-0.02) -0.25%
Bestv New Media Company Ltd - Daily Information
Click for more stock information on Bestv New Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $7.88 |
| Previous Close | $7.86 |
| High | $7.96 |
| Low | $7.80 |
| Adjusted Open | $7.88 |
| Previous Adjusted Close | $7.86 |
| Adjusted High | $7.96 |
| Adjusted Low | $7.80 |
Invest in Bestv New Media Company Ltd (600637)
Historical Stock Data for Bestv New Media Company Ltd (600637)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $7.88 | $7.96 | $7.80 | $7.86 | $7.86 | 37,341,840 |
| 2025-08-07 | $7.75 | $7.89 | $7.74 | $7.88 | $7.88 | 36,535,170 |
| 2025-08-06 | $7.78 | $7.78 | $7.69 | $7.77 | $7.77 | 26,578,180 |
| 2025-08-05 | $7.75 | $7.93 | $7.70 | $7.78 | $7.78 | 41,142,630 |
| 2025-08-04 | $7.70 | $7.74 | $7.67 | $7.73 | $7.73 | 21,539,140 |
| 2025-08-01 | $7.69 | $7.77 | $7.67 | $7.76 | $7.76 | 22,623,190 |
| 2025-07-31 | $7.82 | $7.85 | $7.67 | $7.70 | $7.70 | 32,557,830 |
| 2025-07-30 | $7.87 | $7.93 | $7.79 | $7.85 | $7.85 | 31,717,120 |
| 2025-07-29 | $7.87 | $7.88 | $7.75 | $7.87 | $7.87 | 39,789,180 |
| 2025-07-28 | $7.93 | $8.03 | $7.87 | $7.89 | $7.89 | 48,101,790 |
| 2025-07-25 | $7.85 | $7.98 | $7.79 | $7.92 | $7.92 | 43,065,440 |
| 2025-07-24 | $7.80 | $7.87 | $7.78 | $7.82 | $7.82 | 35,895,580 |
| 2025-07-23 | $7.84 | $7.89 | $7.77 | $7.78 | $7.78 | 48,068,560 |
| 2025-07-22 | $7.66 | $7.97 | $7.65 | $7.88 | $7.88 | 91,206,780 |
| 2025-07-21 | $7.58 | $7.71 | $7.57 | $7.66 | $7.66 | 37,671,210 |
| 2025-07-18 | $7.58 | $7.63 | $7.54 | $7.62 | $7.62 | 31,236,930 |
| 2025-07-17 | $7.53 | $7.74 | $7.46 | $7.59 | $7.59 | 62,973,650 |
| 2025-07-16 | $7.35 | $7.60 | $7.31 | $7.40 | $7.40 | 37,985,990 |
| 2025-07-15 | $7.55 | $7.56 | $7.46 | $7.49 | $7.49 | 22,959,030 |
| 2025-07-14 | $7.66 | $7.68 | $7.53 | $7.56 | $7.56 | 33,114,440 |
| 2025-07-11 | $7.59 | $7.68 | $7.57 | $7.67 | $7.67 | 35,796,730 |
| 2025-07-10 | $7.53 | $7.59 | $7.53 | $7.58 | $7.58 | 17,898,110 |
| 2025-07-09 | $7.53 | $7.58 | $7.50 | $7.55 | $7.55 | 26,037,070 |
| 2025-07-08 | $7.49 | $7.54 | $7.48 | $7.53 | $7.53 | 16,953,100 |
| 2025-07-07 | $7.43 | $7.50 | $7.42 | $7.49 | $7.49 | 15,037,370 |
| 2025-07-04 | $7.45 | $7.48 | $7.43 | $7.44 | $7.44 | 16,493,520 |
| 2025-07-03 | $7.45 | $7.50 | $7.43 | $7.45 | $7.45 | 11,912,010 |
| 2025-07-02 | $7.45 | $7.47 | $7.42 | $7.45 | $7.45 | 12,722,390 |
| 2025-06-30 | $7.46 | $7.50 | $7.42 | $7.47 | $7.47 | 18,401,250 |
| 2025-06-27 | $7.46 | $7.51 | $7.45 | $7.47 | $7.47 | 16,309,760 |
| 2025-06-26 | $7.45 | $7.49 | $7.41 | $7.46 | $7.46 | 18,719,620 |
| 2025-06-25 | $7.38 | $7.45 | $7.35 | $7.45 | $7.45 | 22,364,510 |
| 2025-06-24 | $7.28 | $7.38 | $7.28 | $7.35 | $7.35 | 18,191,040 |
| 2025-06-23 | $7.24 | $7.30 | $7.22 | $7.26 | $7.26 | 11,750,790 |
| 2025-06-20 | $7.33 | $7.36 | $7.26 | $7.26 | $7.26 | 13,100,290 |
| 2025-06-19 | $7.37 | $7.39 | $7.30 | $7.31 | $7.31 | 14,136,700 |
| 2025-06-18 | $7.45 | $7.45 | $7.36 | $7.37 | $7.37 | 12,815,670 |
| 2025-06-17 | $7.45 | $7.49 | $7.41 | $7.47 | $7.47 | 13,071,160 |
| 2025-06-13 | $7.55 | $7.57 | $7.41 | $7.42 | $7.42 | 18,813,480 |
| 2025-06-12 | $7.52 | $7.59 | $7.49 | $7.57 | $7.57 | 23,001,810 |
| 2025-06-11 | $7.42 | $7.53 | $7.40 | $7.51 | $7.51 | 23,587,580 |
| 2025-06-10 | $7.45 | $7.47 | $7.36 | $7.42 | $7.42 | 18,183,430 |
| 2025-06-09 | $7.47 | $7.49 | $7.44 | $7.45 | $7.45 | 14,071,730 |
| 2025-06-06 | $7.50 | $7.52 | $7.43 | $7.45 | $7.45 | 15,225,460 |
| 2025-06-05 | $7.40 | $7.53 | $7.40 | $7.53 | $7.53 | 27,767,830 |
| 2025-06-04 | $7.41 | $7.44 | $7.38 | $7.41 | $7.41 | 14,109,490 |
| 2025-06-03 | $7.30 | $7.50 | $7.28 | $7.41 | $7.41 | 21,716,910 |
| 2025-05-30 | $7.37 | $7.38 | $7.31 | $7.32 | $7.32 | 14,777,550 |
| 2025-05-29 | $7.28 | $7.38 | $7.27 | $7.37 | $7.37 | 12,482,400 |
| 2025-05-28 | $7.31 | $7.32 | $7.27 | $7.29 | $7.29 | 7,498,530 |
| 2025-05-27 | $7.31 | $7.32 | $7.26 | $7.30 | $7.30 | 7,865,630 |
| 2025-05-26 | $7.25 | $7.33 | $7.25 | $7.32 | $7.32 | 12,220,150 |
| 2025-05-23 | $7.37 | $7.39 | $7.25 | $7.25 | $7.25 | 15,965,910 |
| 2025-05-22 | $7.40 | $7.42 | $7.34 | $7.36 | $7.36 | 12,337,630 |
| 2025-05-21 | $7.44 | $7.44 | $7.39 | $7.41 | $7.41 | 10,661,760 |
| 2025-05-20 | $7.41 | $7.46 | $7.37 | $7.44 | $7.44 | 14,372,920 |
| 2025-05-19 | $7.33 | $7.43 | $7.32 | $7.41 | $7.41 | 16,699,800 |
| 2025-05-16 | $7.33 | $7.36 | $7.30 | $7.33 | $7.33 | 11,166,960 |
| 2025-05-15 | $7.41 | $7.41 | $7.33 | $7.34 | $7.34 | 15,216,510 |
| 2025-05-14 | $7.38 | $7.46 | $7.33 | $7.41 | $7.41 | 18,458,310 |
| 2025-05-13 | $7.42 | $7.48 | $7.37 | $7.38 | $7.38 | 17,189,040 |
| 2025-05-12 | $7.41 | $7.42 | $7.36 | $7.41 | $7.41 | 11,566,840 |
| 2025-05-09 | $7.46 | $7.46 | $7.36 | $7.36 | $7.36 | 14,526,760 |
| 2025-05-08 | $7.44 | $7.47 | $7.42 | $7.45 | $7.45 | 13,978,410 |
| 2025-05-07 | $7.50 | $7.53 | $7.41 | $7.43 | $7.43 | 17,073,120 |
| 2025-05-06 | $7.40 | $7.47 | $7.37 | $7.46 | $7.46 | 19,466,970 |
| 2025-04-30 | $7.38 | $7.43 | $7.35 | $7.36 | $7.36 | 14,142,990 |
| 2025-04-29 | $7.29 | $7.39 | $7.26 | $7.37 | $7.37 | 11,736,080 |
| 2025-04-28 | $7.37 | $7.38 | $7.25 | $7.32 | $7.32 | 12,391,430 |
| 2025-04-25 | $7.36 | $7.41 | $7.34 | $7.35 | $7.35 | 12,171,560 |
| 2025-04-24 | $7.39 | $7.41 | $7.30 | $7.34 | $7.34 | 15,136,720 |
| 2025-04-23 | $7.46 | $7.52 | $7.39 | $7.40 | $7.40 | 14,108,390 |
| 2025-04-22 | $7.41 | $7.46 | $7.39 | $7.44 | $7.44 | 16,840,750 |
| 2025-04-21 | $7.38 | $7.42 | $7.33 | $7.41 | $7.41 | 16,149,000 |
| 2025-04-18 | $7.37 | $7.43 | $7.33 | $7.41 | $7.41 | 10,324,350 |
| 2025-04-17 | $7.34 | $7.42 | $7.31 | $7.37 | $7.37 | 13,040,020 |
| 2025-04-16 | $7.35 | $7.42 | $7.28 | $7.37 | $7.37 | 13,347,480 |
| 2025-04-15 | $7.41 | $7.46 | $7.36 | $7.37 | $7.37 | 13,468,420 |
| 2025-04-14 | $7.42 | $7.44 | $7.36 | $7.41 | $7.41 | 15,987,880 |
| 2025-04-11 | $7.32 | $7.43 | $7.29 | $7.35 | $7.35 | 17,962,600 |
| 2025-04-10 | $7.30 | $7.41 | $7.26 | $7.34 | $7.34 | 24,318,870 |
| 2025-04-09 | $7.01 | $7.34 | $6.96 | $7.25 | $7.25 | 36,491,360 |
| 2025-04-08 | $7.02 | $7.18 | $7.01 | $7.13 | $7.13 | 30,331,730 |
| 2025-04-07 | $7.50 | $7.51 | $7.00 | $7.00 | $7.00 | 48,767,400 |
| 2025-04-03 | $7.70 | $7.82 | $7.67 | $7.78 | $7.78 | 15,865,590 |
| 2025-04-02 | $7.69 | $7.77 | $7.68 | $7.75 | $7.75 | 11,740,660 |
| 2025-04-01 | $7.70 | $7.75 | $7.67 | $7.70 | $7.70 | 16,219,290 |
| 2025-03-31 | $7.81 | $7.84 | $7.63 | $7.71 | $7.71 | 25,672,450 |
| 2025-03-28 | $7.84 | $7.90 | $7.78 | $7.86 | $7.86 | 16,622,620 |
| 2025-03-27 | $7.85 | $7.89 | $7.77 | $7.85 | $7.85 | 13,885,440 |
| 2025-03-26 | $7.86 | $7.92 | $7.86 | $7.87 | $7.87 | 14,720,990 |
| 2025-03-25 | $7.88 | $7.91 | $7.78 | $7.88 | $7.88 | 19,021,010 |
| 2025-03-24 | $7.85 | $7.91 | $7.75 | $7.86 | $7.86 | 31,537,160 |
| 2025-03-21 | $7.89 | $7.94 | $7.80 | $7.82 | $7.82 | 28,339,830 |
| 2025-03-20 | $7.99 | $8.01 | $7.90 | $7.91 | $7.91 | 23,197,220 |
| 2025-03-19 | $8.06 | $8.08 | $7.97 | $8.00 | $8.00 | 24,664,570 |
| 2025-03-18 | $8.10 | $8.16 | $8.04 | $8.09 | $8.09 | 27,496,540 |
| 2025-03-17 | $8.13 | $8.16 | $8.06 | $8.09 | $8.09 | 31,149,010 |
| 2025-03-14 | $8.10 | $8.20 | $7.99 | $8.13 | $8.13 | 49,908,180 |
| 2025-03-13 | $8.26 | $8.29 | $8.02 | $8.10 | $8.10 | 55,221,100 |
| 2025-03-12 | $8.07 | $8.54 | $8.07 | $8.35 | $8.35 | 98,372,940 |
| 2025-03-11 | $7.82 | $7.99 | $7.81 | $7.96 | $7.96 | 34,455,970 |
| 2025-03-10 | $8.08 | $8.15 | $7.87 | $7.92 | $7.92 | 62,531,400 |
| 2025-03-07 | $8.49 | $8.60 | $8.11 | $8.14 | $8.14 | 124,774,960 |
| 2025-03-06 | $7.83 | $8.38 | $7.83 | $8.17 | $8.17 | 84,030,870 |
| 2025-03-05 | $7.71 | $7.84 | $7.64 | $7.81 | $7.81 | 24,394,830 |
| 2025-03-04 | $7.65 | $7.74 | $7.63 | $7.74 | $7.74 | 14,737,700 |
| 2025-03-03 | $7.73 | $7.76 | $7.63 | $7.67 | $7.67 | 23,610,820 |
| 2025-02-28 | $7.93 | $7.98 | $7.69 | $7.71 | $7.71 | 36,868,170 |
| 2025-02-27 | $8.09 | $8.12 | $7.92 | $8.00 | $8.00 | 36,758,040 |
| 2025-02-26 | $8.06 | $8.15 | $8.04 | $8.07 | $8.07 | 43,121,530 |
| 2025-02-25 | $8.20 | $8.28 | $8.05 | $8.07 | $8.07 | 58,008,110 |
| 2025-02-24 | $8.57 | $8.74 | $8.28 | $8.29 | $8.29 | 117,134,730 |
| 2025-02-20 | $7.92 | $7.96 | $7.86 | $7.86 | $7.86 | 20,466,160 |
| 2025-02-19 | $7.88 | $7.96 | $7.87 | $7.95 | $7.95 | 22,213,700 |
| 2025-02-18 | $8.17 | $8.17 | $7.86 | $7.88 | $7.88 | 40,426,130 |
| 2025-02-17 | $8.21 | $8.29 | $8.10 | $8.15 | $8.15 | 35,587,510 |
| 2025-02-14 | $8.19 | $8.22 | $8.06 | $8.20 | $8.20 | 31,136,000 |
| 2025-02-13 | $8.19 | $8.26 | $8.09 | $8.18 | $8.18 | 35,233,800 |
| 2025-02-12 | $8.11 | $8.26 | $8.10 | $8.16 | $8.16 | 37,428,190 |
| 2025-02-11 | $8.25 | $8.28 | $8.03 | $8.17 | $8.17 | 53,535,220 |
| 2025-02-10 | $7.98 | $8.32 | $7.98 | $8.30 | $8.30 | 68,882,190 |
| 2025-02-07 | $7.82 | $7.96 | $7.80 | $7.91 | $7.91 | 47,729,290 |
| 2025-02-06 | $7.50 | $8.24 | $7.50 | $7.92 | $7.92 | 100,042,910 |
| 2025-02-05 | $7.45 | $7.52 | $7.43 | $7.49 | $7.49 | 18,525,470 |
| 2025-01-27 | $7.47 | $7.55 | $7.42 | $7.43 | $7.43 | 18,850,750 |
| 2025-01-24 | $7.35 | $7.50 | $7.34 | $7.45 | $7.45 | 20,024,090 |
| 2025-01-23 | $7.36 | $7.45 | $7.33 | $7.36 | $7.36 | 21,850,820 |
| 2025-01-22 | $7.31 | $7.32 | $7.22 | $7.28 | $7.28 | 12,825,180 |
| 2025-01-21 | $7.35 | $7.39 | $7.27 | $7.34 | $7.34 | 12,256,090 |
| 2025-01-20 | $7.37 | $7.44 | $7.31 | $7.34 | $7.34 | 15,622,100 |
| 2025-01-17 | $7.28 | $7.36 | $7.22 | $7.31 | $7.31 | 14,353,250 |
| 2025-01-16 | $7.29 | $7.50 | $7.29 | $7.32 | $7.32 | 19,435,420 |
| 2025-01-15 | $7.30 | $7.35 | $7.25 | $7.31 | $7.31 | 18,605,900 |
| 2025-01-14 | $7.11 | $7.32 | $7.08 | $7.29 | $7.29 | 22,739,630 |
| 2025-01-13 | $7.07 | $7.14 | $7.02 | $7.08 | $7.08 | 16,999,470 |
| 2025-01-09 | $7.22 | $7.36 | $7.20 | $7.24 | $7.24 | 19,878,390 |
| 2025-01-08 | $7.30 | $7.39 | $7.14 | $7.25 | $7.25 | 22,469,400 |
| 2025-01-07 | $7.30 | $7.34 | $7.22 | $7.33 | $7.33 | 19,513,650 |
| 2025-01-06 | $7.33 | $7.39 | $7.22 | $7.30 | $7.30 | 21,107,940 |
| 2025-01-03 | $7.56 | $7.59 | $7.30 | $7.34 | $7.34 | 32,940,000 |
| 2025-01-02 | $7.76 | $7.83 | $7.47 | $7.53 | $7.53 | 33,238,520 |
| 2024-12-31 | $7.98 | $8.05 | $7.75 | $7.76 | $7.76 | 26,058,310 |
| 2024-12-30 | $7.94 | $8.02 | $7.85 | $7.98 | $7.98 | 17,071,440 |
| 2024-12-27 | $7.88 | $8.06 | $7.83 | $7.97 | $7.97 | 25,076,600 |
| 2024-12-26 | $8.02 | $8.09 | $7.88 | $7.90 | $7.90 | 24,310,110 |
| 2024-12-25 | $7.99 | $8.05 | $7.83 | $8.02 | $8.02 | 31,524,380 |
| 2024-12-24 | $8.02 | $8.05 | $7.94 | $8.01 | $8.01 | 21,950,220 |
| 2024-12-23 | $8.21 | $8.25 | $7.97 | $7.98 | $7.98 | 32,633,100 |
| 2024-12-20 | $8.27 | $8.32 | $8.21 | $8.23 | $8.23 | 23,414,910 |
| 2024-12-19 | $8.23 | $8.31 | $8.08 | $8.28 | $8.28 | 26,604,150 |
| 2024-12-18 | $8.27 | $8.36 | $8.21 | $8.25 | $8.25 | 24,540,030 |
| 2024-12-17 | $8.47 | $8.47 | $8.19 | $8.23 | $8.23 | 39,190,220 |
| 2024-12-16 | $8.60 | $8.63 | $8.42 | $8.50 | $8.50 | 44,186,300 |
| 2024-12-13 | $8.48 | $8.66 | $8.45 | $8.55 | $8.55 | 60,195,260 |
| 2024-12-12 | $8.55 | $8.56 | $8.39 | $8.49 | $8.49 | 37,981,630 |
| 2024-12-11 | $8.40 | $8.64 | $8.40 | $8.55 | $8.55 | 61,339,970 |
| 2024-12-10 | $8.53 | $8.56 | $8.33 | $8.35 | $8.35 | 38,483,890 |
| 2024-12-09 | $8.45 | $8.55 | $8.29 | $8.36 | $8.36 | 34,814,640 |
| 2024-12-06 | $8.30 | $8.50 | $8.25 | $8.45 | $8.45 | 48,071,850 |
| 2024-12-05 | $8.16 | $8.30 | $8.15 | $8.27 | $8.27 | 26,403,290 |
| 2024-12-04 | $8.33 | $8.35 | $8.13 | $8.17 | $8.17 | 31,862,100 |
| 2024-12-03 | $8.40 | $8.42 | $8.26 | $8.36 | $8.36 | 38,770,960 |
| 2024-12-02 | $8.27 | $8.47 | $8.26 | $8.41 | $8.41 | 38,633,530 |
| 2024-11-29 | $8.30 | $8.40 | $8.15 | $8.30 | $8.30 | 50,232,180 |
| 2024-11-28 | $8.60 | $8.69 | $8.34 | $8.35 | $8.35 | 64,630,670 |
| 2024-11-27 | $8.09 | $8.45 | $7.98 | $8.43 | $8.43 | 55,431,980 |
| 2024-11-26 | $8.18 | $8.27 | $8.09 | $8.11 | $8.11 | 27,404,420 |
| 2024-11-25 | $8.15 | $8.25 | $7.97 | $8.19 | $8.19 | 38,567,450 |
| 2024-11-22 | $8.35 | $8.51 | $8.13 | $8.14 | $8.14 | 46,249,500 |
| 2024-11-21 | $8.47 | $8.59 | $8.31 | $8.39 | $8.39 | 38,500,050 |
| 2024-11-20 | $8.27 | $8.55 | $8.21 | $8.46 | $8.46 | 52,626,450 |
| 2024-11-19 | $8.30 | $8.33 | $8.06 | $8.26 | $8.26 | 44,911,470 |
| 2024-11-18 | $8.45 | $8.55 | $8.25 | $8.32 | $8.32 | 51,964,510 |
| 2024-11-15 | $8.40 | $8.54 | $8.33 | $8.36 | $8.36 | 43,755,390 |
| 2024-11-14 | $8.65 | $8.71 | $8.41 | $8.45 | $8.45 | 49,991,570 |
| 2024-11-13 | $8.53 | $8.87 | $8.50 | $8.70 | $8.70 | 72,770,670 |
| 2024-11-12 | $8.95 | $8.95 | $8.48 | $8.54 | $8.54 | 87,461,870 |
| 2024-11-11 | $8.80 | $9.02 | $8.76 | $8.88 | $8.88 | 102,551,120 |
| 2024-11-08 | $8.71 | $9.18 | $8.64 | $8.78 | $8.78 | 130,974,730 |
| 2024-11-07 | $8.92 | $8.92 | $8.53 | $8.68 | $8.68 | 174,377,200 |
| 2024-11-06 | $8.28 | $9.02 | $8.27 | $9.02 | $9.02 | 188,805,040 |
| 2024-11-05 | $7.97 | $8.24 | $7.91 | $8.20 | $8.20 | 68,322,730 |
| 2024-11-04 | $7.77 | $8.06 | $7.77 | $7.95 | $7.95 | 51,370,180 |
| 2024-11-01 | $7.92 | $7.96 | $7.64 | $7.79 | $7.79 | 43,204,480 |
| 2024-10-31 | $7.60 | $8.11 | $7.56 | $7.91 | $7.91 | 72,759,280 |
| 2024-10-30 | $7.48 | $7.61 | $7.45 | $7.59 | $7.59 | 29,470,010 |
| 2024-10-29 | $7.76 | $7.78 | $7.49 | $7.51 | $7.51 | 38,535,040 |
| 2024-10-28 | $7.47 | $7.70 | $7.45 | $7.63 | $7.63 | 44,682,160 |
| 2024-10-25 | $7.27 | $7.47 | $7.25 | $7.45 | $7.45 | 40,120,880 |
| 2024-10-24 | $7.28 | $7.29 | $7.20 | $7.27 | $7.27 | 19,524,160 |
| 2024-10-23 | $7.21 | $7.37 | $7.18 | $7.30 | $7.30 | 33,200,530 |
| 2024-10-22 | $7.15 | $7.40 | $7.15 | $7.24 | $7.24 | 38,929,960 |
| 2024-10-21 | $7.16 | $7.26 | $7.13 | $7.15 | $7.15 | 36,253,830 |
| 2024-10-18 | $7.03 | $7.25 | $6.96 | $7.14 | $7.14 | 38,196,710 |
| 2024-10-17 | $7.10 | $7.17 | $7.02 | $7.02 | $7.02 | 22,296,250 |
| 2024-10-16 | $7.02 | $7.20 | $6.99 | $7.09 | $7.09 | 25,875,170 |
| 2024-10-15 | $7.15 | $7.22 | $7.05 | $7.05 | $7.05 | 28,646,060 |
| 2024-10-14 | $7.17 | $7.26 | $7.02 | $7.17 | $7.17 | 33,078,930 |
| 2024-10-11 | $7.28 | $7.34 | $7.08 | $7.16 | $7.16 | 34,311,060 |
| 2024-10-10 | $7.35 | $7.46 | $7.11 | $7.26 | $7.26 | 41,022,970 |
| 2024-10-09 | $7.69 | $7.69 | $7.24 | $7.24 | $7.24 | 70,853,570 |
| 2024-10-08 | $8.26 | $8.26 | $7.56 | $7.80 | $7.80 | 103,792,020 |
| 2024-09-30 | $7.19 | $7.56 | $7.19 | $7.51 | $7.51 | 76,021,580 |
| 2024-09-27 | $6.81 | $6.96 | $6.79 | $6.91 | $6.91 | 32,313,230 |
| 2024-09-26 | $6.63 | $6.76 | $6.61 | $6.76 | $6.76 | 31,555,530 |
| 2024-09-25 | $6.56 | $6.73 | $6.53 | $6.60 | $6.60 | 39,440,030 |
| 2024-09-24 | $6.35 | $6.48 | $6.34 | $6.48 | $6.48 | 24,725,820 |
| 2024-09-23 | $6.30 | $6.33 | $6.25 | $6.32 | $6.32 | 10,637,680 |
| 2024-09-20 | $6.26 | $6.31 | $6.21 | $6.28 | $6.28 | 13,012,250 |
| 2024-09-19 | $6.18 | $6.30 | $6.10 | $6.25 | $6.25 | 17,884,600 |
| 2024-09-18 | $6.30 | $6.36 | $6.11 | $6.18 | $6.18 | 19,393,700 |
| 2024-09-13 | $6.23 | $6.24 | $6.17 | $6.18 | $6.18 | 9,307,150 |
| 2024-09-12 | $6.13 | $6.25 | $6.13 | $6.19 | $6.19 | 11,046,780 |
| 2024-09-11 | $6.24 | $6.25 | $6.11 | $6.15 | $6.15 | 9,665,980 |
| 2024-09-10 | $6.26 | $6.28 | $6.10 | $6.27 | $6.27 | 13,750,700 |
| 2024-09-09 | $6.22 | $6.31 | $6.19 | $6.24 | $6.24 | 13,650,960 |
| 2024-09-06 | $6.26 | $6.30 | $6.20 | $6.22 | $6.22 | 9,953,260 |
| 2024-09-05 | $6.18 | $6.26 | $6.15 | $6.24 | $6.24 | 11,019,280 |
| 2024-09-04 | $6.17 | $6.22 | $6.13 | $6.15 | $6.15 | 10,683,330 |
| 2024-09-03 | $6.17 | $6.23 | $6.14 | $6.20 | $6.20 | 10,717,550 |
| 2024-09-02 | $6.32 | $6.32 | $6.14 | $6.14 | $6.14 | 17,463,460 |
| 2024-08-30 | $6.14 | $6.36 | $6.13 | $6.27 | $6.27 | 41,610,660 |
| 2024-08-29 | $6.16 | $6.20 | $6.09 | $6.15 | $6.15 | 13,974,980 |
| 2024-08-28 | $6.04 | $6.20 | $5.97 | $6.14 | $6.14 | 19,526,200 |
| 2024-08-27 | $6.06 | $6.07 | $5.96 | $5.99 | $5.99 | 9,705,360 |
| 2024-08-26 | $6.12 | $6.13 | $6.01 | $6.07 | $6.07 | 9,875,660 |
| 2024-08-23 | $6.03 | $6.10 | $6.00 | $6.08 | $6.08 | 10,729,600 |
| 2024-08-22 | $6.18 | $6.19 | $6.02 | $6.03 | $6.03 | 14,330,340 |
| 2024-08-21 | $6.24 | $6.34 | $6.16 | $6.17 | $6.17 | 16,612,290 |
| 2024-08-20 | $6.28 | $6.31 | $6.15 | $6.20 | $6.20 | 13,783,250 |
| 2024-08-19 | $6.25 | $6.31 | $6.23 | $6.27 | $6.27 | 9,049,950 |
| 2024-08-16 | $6.32 | $6.33 | $6.24 | $6.25 | $6.25 | 9,790,720 |
| 2024-08-15 | $6.24 | $6.37 | $6.22 | $6.30 | $6.30 | 14,192,390 |
| 2024-08-14 | $6.28 | $6.32 | $6.24 | $6.26 | $6.26 | 13,464,010 |
| 2024-08-13 | $6.29 | $6.31 | $6.19 | $6.26 | $6.26 | 11,004,480 |
| 2024-08-12 | $6.28 | $6.32 | $6.23 | $6.29 | $6.29 | 9,651,720 |
| 2024-08-09 | $6.37 | $6.39 | $6.28 | $6.29 | $6.29 | 11,228,700 |
| 2024-08-08 | $6.29 | $6.39 | $6.28 | $6.34 | $6.34 | 15,763,950 |
| 2024-08-07 | $6.37 | $6.37 | $6.29 | $6.30 | $6.30 | 10,821,870 |
| 2024-08-06 | $6.35 | $6.38 | $6.28 | $6.35 | $6.35 | 15,929,830 |
| 2024-08-05 | $6.29 | $6.41 | $6.25 | $6.29 | $6.29 | 22,895,410 |
| 2024-08-02 | $6.30 | $6.37 | $6.27 | $6.29 | $6.29 | 15,572,070 |
| 2024-08-01 | $6.36 | $6.39 | $6.30 | $6.31 | $6.31 | 16,336,070 |
| 2024-07-31 | $6.23 | $6.37 | $6.21 | $6.35 | $6.35 | 24,299,840 |
| 2024-07-30 | $6.11 | $6.26 | $6.10 | $6.25 | $6.25 | 21,975,170 |
| 2024-07-29 | $6.03 | $6.15 | $5.99 | $6.13 | $6.13 | 19,779,540 |
| 2024-07-26 | $5.90 | $6.04 | $5.89 | $6.03 | $6.03 | 15,168,680 |
| 2024-07-25 | $5.82 | $5.95 | $5.78 | $5.91 | $5.91 | 13,774,470 |
| 2024-07-24 | $5.85 | $5.88 | $5.81 | $5.82 | $5.82 | 9,702,250 |
| 2024-07-23 | $5.92 | $5.96 | $5.86 | $5.86 | $5.86 | 11,486,530 |
| 2024-07-22 | $6.02 | $6.02 | $5.89 | $5.94 | $5.94 | 14,987,960 |
| 2024-07-19 | $5.92 | $6.01 | $5.90 | $6.00 | $6.00 | 15,766,830 |
| 2024-07-18 | $5.90 | $5.95 | $5.80 | $5.94 | $5.94 | 16,348,290 |
| 2024-07-17 | $5.86 | $6.11 | $5.85 | $5.92 | $5.92 | 23,791,630 |
| 2024-07-16 | $5.84 | $5.87 | $5.80 | $5.83 | $5.83 | 10,621,210 |
| 2024-07-15 | $6.01 | $6.04 | $5.94 | $5.98 | $5.98 | 10,533,080 |
| 2024-07-12 | $6.06 | $6.07 | $5.99 | $6.01 | $6.01 | 11,793,490 |
| 2024-07-11 | $5.98 | $6.07 | $5.95 | $6.06 | $6.06 | 16,059,220 |
| 2024-07-10 | $5.98 | $6.03 | $5.91 | $5.91 | $5.91 | 12,519,740 |
| 2024-07-09 | $5.91 | $6.01 | $5.84 | $5.98 | $5.98 | 16,579,900 |
| 2024-07-08 | $6.05 | $6.08 | $5.90 | $5.91 | $5.91 | 13,503,600 |
| 2024-07-05 | $6.00 | $6.10 | $5.98 | $6.08 | $6.08 | 12,222,800 |
| 2024-07-04 | $6.12 | $6.13 | $5.97 | $5.99 | $5.99 | 12,502,750 |
| 2024-07-03 | $6.11 | $6.16 | $6.08 | $6.10 | $6.10 | 9,099,670 |
| 2024-07-02 | $6.10 | $6.15 | $6.06 | $6.12 | $6.12 | 10,753,550 |
| 2024-07-01 | $6.08 | $6.11 | $6.02 | $6.09 | $6.09 | 11,391,790 |
| 2024-06-28 | $6.06 | $6.17 | $6.06 | $6.08 | $6.08 | 15,333,850 |
| 2024-06-27 | $6.09 | $6.14 | $6.05 | $6.06 | $6.06 | 13,544,640 |
| 2024-06-26 | $5.96 | $6.19 | $5.93 | $6.10 | $6.10 | 18,541,460 |
| 2024-06-25 | $6.01 | $6.04 | $5.93 | $5.96 | $5.96 | 12,701,560 |
| 2024-06-24 | $6.12 | $6.12 | $5.98 | $6.01 | $6.01 | 17,717,490 |
| 2024-06-21 | $6.10 | $6.19 | $6.09 | $6.15 | $6.15 | 11,214,500 |
| 2024-06-20 | $6.24 | $6.24 | $6.10 | $6.11 | $6.11 | 16,785,310 |
| 2024-06-19 | $6.36 | $6.37 | $6.22 | $6.24 | $6.24 | 16,843,900 |
| 2024-06-18 | $6.30 | $6.39 | $6.29 | $6.35 | $6.35 | 11,885,790 |
| 2024-06-17 | $6.30 | $6.38 | $6.28 | $6.32 | $6.32 | 13,478,270 |
| 2024-06-14 | $6.31 | $6.35 | $6.22 | $6.32 | $6.32 | 20,034,400 |
| 2024-06-13 | $6.37 | $6.41 | $6.30 | $6.31 | $6.31 | 13,639,690 |
| 2024-06-12 | $6.35 | $6.42 | $6.32 | $6.36 | $6.36 | 14,224,920 |
| 2024-06-11 | $6.45 | $6.46 | $6.32 | $6.33 | $6.33 | 19,750,660 |
| 2024-06-07 | $6.35 | $6.50 | $6.34 | $6.49 | $6.49 | 20,354,710 |
| 2024-06-06 | $6.43 | $6.44 | $6.28 | $6.30 | $6.30 | 21,696,220 |
| 2024-06-05 | $6.52 | $6.52 | $6.39 | $6.40 | $6.40 | 13,306,600 |
| 2024-06-04 | $6.46 | $6.52 | $6.43 | $6.51 | $6.51 | 11,880,700 |
| 2024-06-03 | $6.56 | $6.56 | $6.43 | $6.48 | $6.48 | 16,637,490 |
| 2024-05-31 | $6.52 | $6.59 | $6.52 | $6.54 | $6.54 | 16,040,030 |
| 2024-05-30 | $6.45 | $6.54 | $6.42 | $6.51 | $6.51 | 14,830,430 |
| 2024-05-29 | $6.44 | $6.50 | $6.42 | $6.45 | $6.45 | 11,208,860 |
| 2024-05-28 | $6.52 | $6.54 | $6.45 | $6.45 | $6.45 | 14,510,440 |
| 2024-05-27 | $6.56 | $6.57 | $6.47 | $6.54 | $6.54 | 12,705,040 |
| 2024-05-24 | $6.50 | $6.60 | $6.50 | $6.53 | $6.53 | 14,542,080 |
| 2024-05-23 | $6.69 | $6.70 | $6.53 | $6.54 | $6.54 | 27,958,630 |
| 2024-05-22 | $6.73 | $6.74 | $6.68 | $6.70 | $6.70 | 15,845,900 |
| 2024-05-21 | $6.78 | $6.82 | $6.71 | $6.73 | $6.73 | 17,194,890 |
| 2024-05-20 | $6.77 | $6.81 | $6.74 | $6.77 | $6.77 | 19,819,610 |
| 2024-05-17 | $6.74 | $6.77 | $6.68 | $6.77 | $6.77 | 19,884,150 |
| 2024-05-16 | $6.69 | $6.81 | $6.68 | $6.72 | $6.72 | 23,963,620 |
| 2024-05-15 | $6.72 | $6.73 | $6.66 | $6.68 | $6.68 | 14,971,620 |
| 2024-05-14 | $6.71 | $6.78 | $6.69 | $6.72 | $6.72 | 17,243,290 |
| 2024-05-13 | $6.76 | $6.76 | $6.66 | $6.71 | $6.71 | 23,780,110 |
| 2024-05-10 | $6.83 | $6.91 | $6.76 | $6.77 | $6.77 | 22,512,290 |
| 2024-05-09 | $6.79 | $6.87 | $6.78 | $6.84 | $6.84 | 18,770,030 |
| 2024-05-08 | $6.90 | $6.92 | $6.78 | $6.79 | $6.79 | 25,733,880 |
| 2024-05-07 | $6.97 | $7.02 | $6.90 | $6.93 | $6.93 | 22,989,810 |
| 2024-05-06 | $6.95 | $7.05 | $6.94 | $6.96 | $6.96 | 41,176,730 |
| 2024-04-30 | $7.18 | $7.18 | $6.85 | $6.90 | $6.90 | 58,599,670 |
| 2024-04-29 | $7.09 | $7.27 | $7.08 | $7.26 | $7.26 | 30,733,550 |
| 2024-04-26 | $6.85 | $7.07 | $6.85 | $7.06 | $7.06 | 26,011,580 |
| 2024-04-25 | $6.87 | $6.92 | $6.83 | $6.87 | $6.87 | 15,389,260 |
| 2024-04-24 | $6.88 | $6.93 | $6.76 | $6.92 | $6.92 | 15,599,010 |
| 2024-04-23 | $6.84 | $6.96 | $6.84 | $6.85 | $6.85 | 19,291,980 |
| 2024-04-22 | $7.03 | $7.04 | $6.82 | $6.85 | $6.85 | 32,327,520 |
| 2024-04-19 | $7.05 | $7.11 | $7.03 | $7.06 | $7.06 | 18,176,970 |
| 2024-04-18 | $7.08 | $7.15 | $7.01 | $7.07 | $7.07 | 18,344,940 |
| 2024-04-17 | $6.93 | $7.12 | $6.93 | $7.08 | $7.08 | 23,820,640 |
| 2024-04-16 | $7.00 | $7.12 | $6.86 | $6.89 | $6.89 | 26,393,810 |
| 2024-04-15 | $7.02 | $7.12 | $6.87 | $7.04 | $7.04 | 21,990,260 |
| 2024-04-12 | $7.13 | $7.17 | $6.99 | $6.99 | $6.99 | 18,149,410 |
| 2024-04-11 | $6.93 | $7.22 | $6.92 | $7.14 | $7.14 | 27,101,310 |
| 2024-04-10 | $7.13 | $7.13 | $6.90 | $6.95 | $6.95 | 24,445,090 |
| 2024-04-09 | $7.17 | $7.21 | $7.11 | $7.13 | $7.13 | 16,859,260 |
| 2024-04-08 | $7.30 | $7.35 | $7.16 | $7.16 | $7.16 | 19,678,600 |
| 2024-04-03 | $7.41 | $7.44 | $7.26 | $7.31 | $7.31 | 19,546,360 |
| 2024-04-02 | $7.48 | $7.49 | $7.35 | $7.40 | $7.40 | 20,447,170 |
| 2024-04-01 | $7.25 | $7.48 | $7.24 | $7.48 | $7.48 | 27,907,440 |
| 2024-03-29 | $7.22 | $7.25 | $7.13 | $7.20 | $7.20 | 18,736,160 |
| 2024-03-28 | $7.05 | $7.30 | $7.05 | $7.25 | $7.25 | 28,818,670 |
| 2024-03-27 | $7.28 | $7.33 | $7.06 | $7.07 | $7.07 | 30,510,890 |
| 2024-03-26 | $7.43 | $7.51 | $7.21 | $7.25 | $7.25 | 35,329,230 |
| 2024-03-25 | $7.86 | $7.96 | $7.43 | $7.45 | $7.45 | 51,880,690 |
| 2024-03-22 | $7.60 | $7.74 | $7.44 | $7.69 | $7.69 | 44,665,840 |
| 2024-03-21 | $7.56 | $7.73 | $7.55 | $7.60 | $7.60 | 40,904,730 |
| 2024-03-20 | $7.36 | $7.55 | $7.34 | $7.53 | $7.53 | 29,207,010 |
| 2024-03-19 | $7.48 | $7.55 | $7.35 | $7.35 | $7.35 | 28,179,690 |
| 2024-03-18 | $7.35 | $7.46 | $7.33 | $7.45 | $7.45 | 25,331,410 |
| 2024-03-15 | $7.26 | $7.37 | $7.23 | $7.34 | $7.34 | 23,943,420 |
| 2024-03-14 | $7.33 | $7.35 | $7.21 | $7.26 | $7.26 | 19,672,850 |
| 2024-03-13 | $7.30 | $7.44 | $7.25 | $7.36 | $7.36 | 26,759,440 |
| 2024-03-12 | $7.26 | $7.34 | $7.21 | $7.31 | $7.31 | 21,825,090 |
| 2024-03-11 | $7.21 | $7.26 | $7.17 | $7.26 | $7.26 | 17,540,780 |
| 2024-03-08 | $7.17 | $7.25 | $7.11 | $7.21 | $7.21 | 19,383,330 |
| 2024-03-07 | $7.31 | $7.36 | $7.16 | $7.16 | $7.16 | 23,248,460 |
| 2024-03-06 | $7.37 | $7.43 | $7.25 | $7.31 | $7.31 | 27,909,240 |
| 2024-03-05 | $7.33 | $7.58 | $7.29 | $7.44 | $7.44 | 35,599,410 |
| 2024-03-04 | $7.38 | $7.42 | $7.27 | $7.38 | $7.38 | 24,609,510 |
| 2024-03-01 | $7.38 | $7.45 | $7.29 | $7.39 | $7.39 | 24,616,900 |
| 2024-02-29 | $7.17 | $7.41 | $7.17 | $7.40 | $7.40 | 29,250,510 |
| 2024-02-28 | $7.38 | $7.55 | $7.17 | $7.18 | $7.18 | 36,570,630 |
| 2024-02-27 | $7.19 | $7.39 | $7.15 | $7.39 | $7.39 | 28,463,200 |
| 2024-02-26 | $7.26 | $7.30 | $7.15 | $7.21 | $7.21 | 29,647,870 |
| 2024-02-23 | $7.17 | $7.25 | $7.09 | $7.25 | $7.25 | 32,912,630 |
| 2024-02-22 | $7.09 | $7.21 | $7.08 | $7.15 | $7.15 | 24,879,990 |
| 2024-02-21 | $7.08 | $7.28 | $7.02 | $7.10 | $7.10 | 37,105,240 |
| 2024-02-20 | $7.05 | $7.12 | $6.98 | $7.09 | $7.09 | 33,353,820 |
| 2024-02-19 | $7.24 | $7.24 | $7.00 | $7.08 | $7.08 | 42,050,020 |
| 2024-02-08 | $7.08 | $7.44 | $7.08 | $7.12 | $7.12 | 57,260,110 |
| 2024-02-07 | $6.70 | $7.12 | $6.62 | $7.10 | $7.10 | 56,223,920 |
| 2024-02-06 | $6.20 | $6.76 | $6.05 | $6.75 | $6.75 | 43,770,530 |
| 2024-02-05 | $6.65 | $6.65 | $6.06 | $6.25 | $6.25 | 49,438,930 |
| 2024-02-02 | $6.80 | $7.00 | $6.53 | $6.73 | $6.73 | 34,399,750 |
| 2024-02-01 | $6.80 | $6.96 | $6.65 | $6.80 | $6.80 | 32,490,470 |
| 2024-01-31 | $7.00 | $7.13 | $6.83 | $6.83 | $6.83 | 32,581,210 |
| 2024-01-30 | $7.21 | $7.21 | $6.97 | $6.98 | $6.98 | 36,017,790 |
| 2024-01-29 | $7.50 | $7.55 | $7.31 | $7.34 | $7.34 | 26,896,060 |
| 2024-01-26 | $7.41 | $7.57 | $7.36 | $7.48 | $7.48 | 31,260,590 |
| 2024-01-25 | $7.07 | $7.42 | $7.05 | $7.41 | $7.41 | 32,999,260 |
| 2024-01-24 | $6.80 | $7.05 | $6.77 | $7.03 | $7.03 | 31,721,340 |
| 2024-01-23 | $6.67 | $6.80 | $6.61 | $6.77 | $6.77 | 26,267,230 |
| 2024-01-22 | $7.11 | $7.15 | $6.61 | $6.64 | $6.64 | 37,633,700 |
| 2024-01-19 | $7.10 | $7.24 | $7.06 | $7.17 | $7.17 | 20,139,940 |
| 2024-01-18 | $7.15 | $7.20 | $6.91 | $7.08 | $7.08 | 27,187,210 |
| 2024-01-17 | $7.25 | $7.30 | $7.17 | $7.17 | $7.17 | 14,919,810 |
| 2024-01-16 | $7.27 | $7.31 | $7.17 | $7.25 | $7.25 | 14,808,880 |
| 2024-01-15 | $7.26 | $7.38 | $7.26 | $7.30 | $7.30 | 12,223,060 |
| 2024-01-12 | $7.36 | $7.41 | $7.28 | $7.29 | $7.29 | 13,689,720 |
| 2024-01-11 | $7.31 | $7.45 | $7.27 | $7.41 | $7.41 | 15,923,280 |
| 2024-01-10 | $7.40 | $7.44 | $7.25 | $7.25 | $7.25 | 14,759,580 |
| 2024-01-09 | $7.41 | $7.47 | $7.38 | $7.43 | $7.43 | 15,200,420 |
| 2024-01-08 | $7.47 | $7.47 | $7.36 | $7.37 | $7.37 | 14,772,750 |
| 2024-01-05 | $7.58 | $7.61 | $7.42 | $7.46 | $7.46 | 17,553,730 |
| 2024-01-04 | $7.63 | $7.65 | $7.53 | $7.57 | $7.57 | 17,951,300 |
| 2024-01-03 | $7.52 | $7.66 | $7.49 | $7.64 | $7.64 | 26,024,090 |
| 2024-01-02 | $7.53 | $7.61 | $7.52 | $7.52 | $7.52 | 23,671,880 |
| 2024-01-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-12-29 | $7.52 | $7.64 | $7.50 | $7.52 | $7.52 | 25,452,830 |
| 2023-12-28 | $7.57 | $7.61 | $7.47 | $7.56 | $7.56 | 22,097,050 |
| 2023-12-27 | $7.63 | $7.71 | $7.53 | $7.55 | $7.55 | 14,836,710 |
| 2023-12-26 | $7.84 | $7.85 | $7.55 | $7.59 | $7.59 | 18,412,230 |
| 2023-12-25 | $7.77 | $7.91 | $7.69 | $7.76 | $7.76 | 22,555,220 |
| 2023-12-22 | $8.20 | $8.22 | $7.70 | $7.75 | $7.75 | 44,414,810 |
| 2023-12-21 | $8.16 | $8.24 | $8.07 | $8.17 | $8.17 | 23,364,680 |
| 2023-12-20 | $8.36 | $8.39 | $8.15 | $8.18 | $8.18 | 26,678,240 |
| 2023-12-19 | $8.35 | $8.40 | $8.30 | $8.39 | $8.39 | 21,190,890 |
| 2023-12-18 | $8.46 | $8.49 | $8.32 | $8.34 | $8.34 | 23,050,930 |
| 2023-12-15 | $8.46 | $8.54 | $8.38 | $8.46 | $8.46 | 22,577,550 |
| 2023-12-14 | $8.45 | $8.58 | $8.43 | $8.47 | $8.47 | 20,868,080 |
| 2023-12-13 | $8.47 | $8.54 | $8.40 | $8.42 | $8.42 | 19,733,990 |
| 2023-12-12 | $8.44 | $8.50 | $8.40 | $8.46 | $8.46 | 20,730,540 |
| 2023-12-11 | $8.26 | $8.45 | $8.24 | $8.43 | $8.43 | 25,476,110 |
| 2023-12-08 | $8.38 | $8.41 | $8.27 | $8.30 | $8.30 | 23,902,820 |
| 2023-12-07 | $8.31 | $8.42 | $8.27 | $8.39 | $8.39 | 25,676,290 |
| 2023-12-06 | $8.20 | $8.36 | $8.08 | $8.31 | $8.31 | 24,455,270 |
| 2023-12-05 | $8.34 | $8.42 | $8.22 | $8.24 | $8.24 | 29,497,000 |
| 2023-12-04 | $8.29 | $8.43 | $8.28 | $8.36 | $8.36 | 29,166,870 |
| 2023-12-01 | $8.06 | $8.24 | $8.04 | $8.24 | $8.24 | 31,183,780 |
| 2023-11-30 | $8.02 | $8.09 | $7.99 | $8.07 | $8.07 | 18,174,830 |
| 2023-11-29 | $8.05 | $8.09 | $7.99 | $8.01 | $8.01 | 16,211,330 |
| 2023-11-28 | $8.03 | $8.04 | $7.91 | $8.02 | $8.02 | 15,435,820 |
| 2023-11-27 | $8.06 | $8.08 | $7.93 | $7.99 | $7.99 | 18,383,080 |
| 2023-11-24 | $8.04 | $8.14 | $7.99 | $8.05 | $8.05 | 23,567,040 |
| 2023-11-23 | $8.00 | $8.06 | $7.90 | $8.03 | $8.03 | 24,926,470 |
| 2023-11-22 | $7.97 | $8.12 | $7.94 | $8.03 | $8.03 | 38,207,660 |
| 2023-11-21 | $7.93 | $8.07 | $7.88 | $7.98 | $7.98 | 27,891,150 |
| 2023-11-20 | $7.84 | $8.04 | $7.81 | $7.93 | $7.93 | 27,366,210 |
| 2023-11-17 | $7.77 | $7.85 | $7.73 | $7.80 | $7.80 | 17,835,420 |
| 2023-11-16 | $7.68 | $7.78 | $7.64 | $7.74 | $7.74 | 14,363,230 |
| 2023-11-15 | $7.76 | $7.77 | $7.68 | $7.69 | $7.69 | 13,765,400 |
| 2023-11-14 | $7.72 | $7.76 | $7.67 | $7.70 | $7.70 | 15,472,090 |
| 2023-11-13 | $7.81 | $7.87 | $7.69 | $7.77 | $7.77 | 19,821,550 |
| 2023-11-10 | $7.70 | $7.71 | $7.57 | $7.61 | $7.61 | 17,091,840 |
| 2023-11-09 | $7.78 | $7.81 | $7.68 | $7.70 | $7.70 | 20,714,610 |
| 2023-11-08 | $7.64 | $7.86 | $7.62 | $7.80 | $7.80 | 36,783,200 |
| 2023-11-07 | $7.68 | $7.70 | $7.61 | $7.66 | $7.66 | 16,456,380 |
| 2023-11-06 | $7.55 | $7.65 | $7.54 | $7.63 | $7.63 | 18,610,350 |
| 2023-11-03 | $7.50 | $7.57 | $7.44 | $7.51 | $7.51 | 15,457,690 |
| 2023-11-02 | $7.43 | $7.56 | $7.41 | $7.51 | $7.51 | 21,158,280 |
| 2023-11-01 | $7.34 | $7.50 | $7.34 | $7.45 | $7.45 | 19,388,720 |
| 2023-10-31 | $7.40 | $7.43 | $7.32 | $7.38 | $7.38 | 18,987,780 |
| 2023-10-30 | $7.21 | $7.34 | $7.21 | $7.31 | $7.31 | 12,654,570 |
| 2023-10-27 | $7.14 | $7.25 | $7.14 | $7.23 | $7.23 | 10,049,610 |
| 2023-10-26 | $7.07 | $7.19 | $7.04 | $7.14 | $7.14 | 10,311,390 |
| 2023-10-25 | $7.13 | $7.17 | $7.08 | $7.08 | $7.08 | 11,852,760 |
| 2023-10-24 | $6.90 | $7.10 | $6.89 | $7.08 | $7.08 | 16,762,160 |
| 2023-10-23 | $7.05 | $7.14 | $6.86 | $6.87 | $6.87 | 14,802,710 |
| 2023-10-20 | $7.11 | $7.15 | $7.05 | $7.07 | $7.07 | 11,522,540 |
| 2023-10-19 | $7.13 | $7.19 | $7.12 | $7.12 | $7.12 | 9,557,810 |
| 2023-10-18 | $7.28 | $7.28 | $7.12 | $7.14 | $7.14 | 9,609,290 |
| 2023-10-17 | $7.27 | $7.30 | $7.24 | $7.25 | $7.25 | 7,682,340 |
| 2023-10-16 | $7.33 | $7.34 | $7.23 | $7.27 | $7.27 | 12,248,940 |
| 2023-10-13 | $7.38 | $7.41 | $7.30 | $7.31 | $7.31 | 10,950,900 |
| 2023-10-12 | $7.41 | $7.46 | $7.38 | $7.39 | $7.39 | 12,005,130 |
| 2023-10-11 | $7.36 | $7.47 | $7.31 | $7.38 | $7.38 | 14,728,060 |
| 2023-10-10 | $7.40 | $7.41 | $7.32 | $7.35 | $7.35 | 8,610,390 |
| 2023-10-09 | $7.45 | $7.45 | $7.32 | $7.34 | $7.34 | 13,227,580 |
| 2023-09-28 | $7.46 | $7.49 | $7.43 | $7.43 | $7.43 | 11,236,590 |
| 2023-09-27 | $7.41 | $7.47 | $7.40 | $7.46 | $7.46 | 11,342,190 |
| 2023-09-26 | $7.42 | $7.47 | $7.39 | $7.42 | $7.42 | 10,081,230 |
| 2023-09-25 | $7.43 | $7.48 | $7.39 | $7.42 | $7.42 | 14,635,450 |
| 2023-09-22 | $7.23 | $7.43 | $7.22 | $7.42 | $7.42 | 15,079,050 |
| 2023-09-21 | $7.33 | $7.34 | $7.24 | $7.24 | $7.24 | 12,670,190 |
| 2023-09-20 | $7.31 | $7.37 | $7.30 | $7.32 | $7.32 | 12,802,320 |
| 2023-09-19 | $7.32 | $7.39 | $7.28 | $7.32 | $7.32 | 15,337,140 |
| 2023-09-18 | $7.43 | $7.47 | $7.23 | $7.35 | $7.35 | 23,525,460 |
| 2023-09-15 | $7.37 | $7.45 | $7.33 | $7.45 | $7.45 | 13,757,780 |
| 2023-09-14 | $7.34 | $7.38 | $7.30 | $7.36 | $7.36 | 9,617,340 |
| 2023-09-13 | $7.40 | $7.41 | $7.30 | $7.34 | $7.34 | 13,124,820 |
| 2023-09-12 | $7.42 | $7.44 | $7.37 | $7.40 | $7.40 | 9,378,230 |
| 2023-09-11 | $7.34 | $7.47 | $7.32 | $7.41 | $7.41 | 18,138,940 |
| 2023-09-08 | $7.36 | $7.40 | $7.28 | $7.29 | $7.29 | 18,446,710 |
| 2023-09-07 | $7.46 | $7.60 | $7.39 | $7.40 | $7.40 | 20,983,150 |
| 2023-09-06 | $7.70 | $7.72 | $7.43 | $7.49 | $7.49 | 38,873,450 |
| 2023-09-05 | $7.82 | $7.83 | $7.70 | $7.72 | $7.72 | 18,897,230 |
| 2023-09-04 | $7.82 | $7.87 | $7.78 | $7.84 | $7.84 | 15,544,980 |
| 2023-09-01 | $7.93 | $7.97 | $7.79 | $7.80 | $7.80 | 24,300,230 |
| 2023-08-31 | $8.08 | $8.09 | $7.95 | $7.97 | $7.97 | 40,291,300 |
| 2023-08-30 | $8.07 | $8.14 | $8.03 | $8.08 | $8.08 | 24,153,230 |
| 2023-08-29 | $7.94 | $8.06 | $7.93 | $8.04 | $8.04 | 20,748,460 |
| 2023-08-28 | $8.03 | $8.15 | $7.92 | $7.95 | $7.95 | 36,566,950 |
| 2023-08-25 | $7.86 | $7.91 | $7.68 | $7.73 | $7.73 | 17,359,460 |
| 2023-08-24 | $7.79 | $7.95 | $7.78 | $7.88 | $7.88 | 17,701,820 |
| 2023-08-23 | $7.81 | $7.87 | $7.77 | $7.77 | $7.77 | 12,055,780 |
| 2023-08-22 | $7.74 | $7.83 | $7.69 | $7.81 | $7.81 | 10,801,940 |
| 2023-08-21 | $7.72 | $7.82 | $7.69 | $7.69 | $7.69 | 10,830,900 |
| 2023-08-18 | $7.83 | $7.88 | $7.72 | $7.72 | $7.72 | 12,805,030 |
| 2023-08-17 | $7.76 | $7.85 | $7.72 | $7.84 | $7.84 | 10,351,710 |
| 2023-08-16 | $7.94 | $7.97 | $7.74 | $7.78 | $7.78 | 21,185,670 |
| 2023-08-15 | $8.05 | $8.06 | $7.91 | $7.98 | $7.98 | 12,549,590 |
| 2023-08-14 | $7.91 | $8.02 | $7.84 | $8.00 | $8.00 | 15,598,550 |
| 2023-08-11 | $8.08 | $8.16 | $7.92 | $7.93 | $7.93 | 14,736,320 |
| 2023-08-10 | $8.07 | $8.12 | $8.02 | $8.04 | $8.04 | 10,050,790 |
| 2023-08-09 | $8.17 | $8.22 | $8.06 | $8.08 | $8.08 | 17,759,370 |
| 2023-08-08 | $8.15 | $8.25 | $8.14 | $8.19 | $8.19 | 18,269,620 |
| 2023-08-07 | $8.18 | $8.19 | $8.12 | $8.16 | $8.16 | 18,412,090 |
| 2023-08-04 | $8.03 | $8.17 | $8.02 | $8.13 | $8.13 | 23,746,820 |
| 2023-08-03 | $7.97 | $8.00 | $7.93 | $7.99 | $7.99 | 10,563,330 |
| 2023-08-02 | $8.04 | $8.05 | $7.96 | $7.99 | $7.99 | 11,224,910 |
| 2023-08-01 | $8.02 | $8.07 | $7.97 | $8.04 | $8.04 | 14,989,740 |
| 2023-07-31 | $7.93 | $8.02 | $7.92 | $8.01 | $8.01 | 20,805,000 |
| 2023-07-28 | $7.93 | $8.05 | $7.90 | $8.02 | $8.02 | 19,552,180 |
| 2023-07-27 | $7.95 | $8.02 | $7.91 | $7.95 | $7.95 | 13,954,110 |
| 2023-07-26 | $8.10 | $8.10 | $7.94 | $7.97 | $7.97 | 19,761,280 |
| 2023-07-25 | $8.06 | $8.15 | $8.02 | $8.08 | $8.08 | 23,816,940 |
| 2023-07-24 | $7.96 | $8.07 | $7.93 | $8.00 | $8.00 | 14,722,790 |
| 2023-07-21 | $7.93 | $8.03 | $7.85 | $7.99 | $7.99 | 20,968,700 |
| 2023-07-20 | $8.03 | $8.08 | $7.85 | $7.94 | $7.94 | 22,278,300 |
| 2023-07-19 | $8.00 | $8.08 | $7.98 | $8.04 | $8.04 | 11,067,300 |
| 2023-07-18 | $8.12 | $8.13 | $8.00 | $8.01 | $8.01 | 15,774,060 |
| 2023-07-17 | $8.02 | $8.15 | $7.99 | $8.09 | $8.09 | 22,586,290 |
| 2023-07-14 | $7.92 | $8.01 | $7.89 | $7.95 | $7.95 | 16,995,470 |
| 2023-07-13 | $7.78 | $7.94 | $7.76 | $7.92 | $7.92 | 23,195,650 |
| 2023-07-12 | $7.88 | $7.89 | $7.73 | $7.74 | $7.74 | 14,679,580 |
| 2023-07-11 | $7.87 | $7.90 | $7.74 | $7.84 | $7.84 | 16,042,880 |
| 2023-07-10 | $7.69 | $7.89 | $7.67 | $7.88 | $7.88 | 29,073,110 |
| 2023-07-07 | $7.63 | $7.77 | $7.55 | $7.69 | $7.69 | 22,859,950 |
| 2023-07-06 | $7.76 | $7.82 | $7.64 | $7.65 | $7.65 | 31,199,300 |
| 2023-07-05 | $7.78 | $7.83 | $7.75 | $7.79 | $7.79 | 17,130,650 |
| 2023-07-04 | $7.79 | $7.85 | $7.72 | $7.81 | $7.81 | 26,275,930 |
| 2023-07-03 | $7.82 | $7.84 | $7.72 | $7.79 | $7.79 | 21,041,720 |
| 2023-06-30 | $7.82 | $7.87 | $7.76 | $7.82 | $7.82 | 20,579,190 |
| 2023-06-29 | $7.79 | $7.87 | $7.74 | $7.84 | $7.84 | 23,345,590 |
| 2023-06-28 | $7.87 | $7.93 | $7.68 | $7.83 | $7.83 | 28,656,080 |
| 2023-06-27 | $7.72 | $7.96 | $7.65 | $7.89 | $7.89 | 37,188,710 |
| 2023-06-26 | $7.98 | $8.04 | $7.67 | $7.70 | $7.70 | 35,105,370 |
| 2023-06-21 | $8.21 | $8.21 | $8.00 | $8.00 | $8.00 | 36,950,200 |
| 2023-06-20 | $8.34 | $8.38 | $8.21 | $8.21 | $8.21 | 27,711,380 |
| 2023-06-19 | $8.37 | $8.44 | $8.32 | $8.34 | $8.34 | 23,375,120 |
| 2023-06-16 | $8.41 | $8.48 | $8.28 | $8.37 | $8.37 | 40,457,320 |
| 2023-06-15 | $8.54 | $8.63 | $8.42 | $8.45 | $8.45 | 26,531,520 |
| 2023-06-14 | $8.57 | $8.77 | $8.49 | $8.54 | $8.54 | 35,948,490 |
| 2023-06-13 | $8.39 | $8.63 | $8.35 | $8.58 | $8.58 | 40,764,020 |
| 2023-06-12 | $8.54 | $8.67 | $8.41 | $8.42 | $8.42 | 37,418,820 |
| 2023-06-09 | $8.35 | $8.66 | $8.31 | $8.55 | $8.55 | 56,191,970 |
| 2023-06-08 | $8.56 | $8.56 | $8.24 | $8.32 | $8.32 | 53,156,980 |
| 2023-06-07 | $8.45 | $8.60 | $8.35 | $8.56 | $8.56 | 38,997,200 |
| 2023-06-06 | $8.58 | $8.80 | $8.39 | $8.42 | $8.42 | 54,018,480 |
| 2023-06-05 | $8.56 | $8.62 | $8.41 | $8.54 | $8.54 | 31,803,540 |
| 2023-06-02 | $8.58 | $8.68 | $8.50 | $8.55 | $8.55 | 32,426,980 |
| 2023-06-01 | $8.31 | $8.72 | $8.28 | $8.58 | $8.58 | 54,717,150 |
| 2023-05-31 | $7.94 | $8.48 | $7.94 | $8.34 | $8.34 | 58,573,340 |
| 2023-05-30 | $7.77 | $7.95 | $7.67 | $7.95 | $7.95 | 23,947,700 |
| 2023-05-29 | $7.77 | $7.88 | $7.76 | $7.81 | $7.81 | 22,526,430 |
| 2023-05-26 | $7.76 | $7.84 | $7.71 | $7.75 | $7.75 | 18,646,660 |
| 2023-05-25 | $7.73 | $7.83 | $7.64 | $7.81 | $7.81 | 23,560,450 |
| 2023-05-24 | $7.86 | $7.90 | $7.76 | $7.78 | $7.78 | 22,644,430 |
| 2023-05-23 | $8.11 | $8.12 | $7.89 | $7.90 | $7.90 | 27,398,470 |
| 2023-05-22 | $8.11 | $8.15 | $8.02 | $8.11 | $8.11 | 21,358,050 |
| 2023-05-19 | $8.26 | $8.29 | $8.05 | $8.11 | $8.11 | 28,994,580 |
| 2023-05-18 | $8.28 | $8.36 | $8.21 | $8.28 | $8.28 | 25,033,640 |
| 2023-05-17 | $8.26 | $8.41 | $8.21 | $8.28 | $8.28 | 27,468,350 |
| 2023-05-16 | $8.51 | $8.58 | $8.28 | $8.30 | $8.30 | 37,045,920 |
| 2023-05-15 | $8.68 | $8.74 | $8.28 | $8.49 | $8.49 | 52,641,860 |
| 2023-05-12 | $8.95 | $8.96 | $8.64 | $8.65 | $8.65 | 55,529,440 |
| 2023-05-11 | $8.88 | $9.16 | $8.81 | $9.04 | $9.04 | 67,049,990 |
| 2023-05-10 | $8.83 | $9.02 | $8.68 | $8.82 | $8.82 | 60,148,140 |
| 2023-05-09 | $8.89 | $9.10 | $8.78 | $8.81 | $8.81 | 68,696,390 |
| 2023-05-08 | $8.94 | $9.15 | $8.81 | $8.87 | $8.87 | 103,414,310 |
| 2023-05-05 | $8.76 | $8.92 | $8.58 | $8.85 | $8.85 | 85,862,280 |
| 2023-05-04 | $8.38 | $9.00 | $8.37 | $8.74 | $8.74 | 118,587,330 |
| 2023-05-03 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-05-02 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-04-28 | $7.97 | $8.49 | $7.96 | $8.23 | $8.23 | 104,043,490 |
| 2023-04-27 | $8.05 | $8.22 | $7.91 | $7.97 | $7.97 | 41,873,090 |
| 2023-04-26 | $8.12 | $8.35 | $7.90 | $8.07 | $8.07 | 52,599,580 |
| 2023-04-25 | $8.19 | $8.30 | $8.04 | $8.19 | $8.19 | 46,289,240 |
| 2023-04-24 | $8.03 | $8.33 | $8.01 | $8.19 | $8.19 | 39,127,160 |
| 2023-04-21 | $8.40 | $8.42 | $8.03 | $8.03 | $8.03 | 42,309,660 |
| 2023-04-20 | $8.15 | $8.44 | $8.13 | $8.42 | $8.42 | 35,654,790 |
| 2023-04-19 | $8.10 | $8.32 | $8.09 | $8.17 | $8.17 | 33,420,160 |
| 2023-04-18 | $8.23 | $8.24 | $8.04 | $8.10 | $8.10 | 34,657,770 |
| 2023-04-17 | $8.43 | $8.44 | $8.16 | $8.23 | $8.23 | 38,779,840 |
| 2023-04-14 | $8.55 | $8.63 | $8.33 | $8.42 | $8.42 | 40,289,280 |
| 2023-04-13 | $8.68 | $8.82 | $8.52 | $8.54 | $8.54 | 54,455,830 |
| 2023-04-12 | $8.40 | $8.75 | $8.36 | $8.70 | $8.70 | 72,945,350 |
| 2023-04-11 | $8.04 | $8.42 | $7.97 | $8.34 | $8.34 | 58,290,490 |
| 2023-04-10 | $8.13 | $8.22 | $8.02 | $8.03 | $8.03 | 30,872,650 |
| 2023-04-07 | $7.98 | $8.19 | $7.90 | $8.10 | $8.10 | 33,952,890 |
| 2023-04-06 | $8.16 | $8.17 | $7.95 | $7.97 | $7.97 | 44,795,170 |
| 2023-04-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-04-04 | $8.28 | $8.36 | $8.10 | $8.16 | $8.16 | 46,037,640 |
| 2023-04-03 | $8.12 | $8.31 | $8.09 | $8.28 | $8.28 | 53,874,090 |
| 2023-03-31 | $7.82 | $8.26 | $7.80 | $8.14 | $8.14 | 55,838,660 |
| 2023-03-30 | $8.13 | $8.16 | $7.75 | $7.82 | $7.82 | 73,932,050 |
| 2023-03-29 | $8.10 | $8.25 | $8.02 | $8.17 | $8.17 | 53,678,700 |
| 2023-03-28 | $8.10 | $8.27 | $8.08 | $8.10 | $8.10 | 40,771,940 |
| 2023-03-27 | $8.22 | $8.40 | $8.07 | $8.14 | $8.14 | 61,666,330 |
| 2023-03-24 | $8.08 | $8.54 | $8.02 | $8.32 | $8.32 | 96,817,890 |
| 2023-03-23 | $8.20 | $8.28 | $8.03 | $8.09 | $8.09 | 102,336,550 |
| 2023-03-22 | $8.00 | $8.62 | $7.84 | $8.45 | $8.45 | 114,315,100 |
| 2023-03-21 | $7.94 | $8.06 | $7.78 | $7.99 | $7.99 | 64,223,990 |
| 2023-03-20 | $7.70 | $8.10 | $7.65 | $7.96 | $7.96 | 96,163,420 |
| 2023-03-17 | $7.27 | $7.54 | $7.25 | $7.52 | $7.52 | 46,573,150 |
| 2023-03-16 | $7.22 | $7.29 | $7.18 | $7.23 | $7.23 | 13,675,320 |
| 2023-03-15 | $7.32 | $7.33 | $7.23 | $7.27 | $7.27 | 14,254,550 |
| 2023-03-14 | $7.29 | $7.35 | $7.18 | $7.29 | $7.29 | 24,531,500 |
| 2023-03-13 | $7.13 | $7.27 | $7.03 | $7.26 | $7.26 | 21,103,460 |
| 2023-03-10 | $7.21 | $7.26 | $7.13 | $7.13 | $7.13 | 16,921,470 |
| 2023-03-09 | $7.31 | $7.32 | $7.21 | $7.27 | $7.27 | 16,022,640 |
| 2023-03-08 | $7.13 | $7.30 | $7.13 | $7.30 | $7.30 | 26,273,600 |
| 2023-03-07 | $7.35 | $7.36 | $7.12 | $7.13 | $7.13 | 24,834,170 |
| 2023-03-06 | $7.30 | $7.42 | $7.28 | $7.35 | $7.35 | 24,851,290 |
| 2023-03-03 | $7.30 | $7.31 | $7.24 | $7.30 | $7.30 | 15,132,060 |
| 2023-03-02 | $7.21 | $7.30 | $7.21 | $7.30 | $7.30 | 21,046,310 |
| 2023-03-01 | $7.20 | $7.35 | $7.18 | $7.21 | $7.21 | 45,280,620 |
| 2023-02-28 | $7.12 | $7.21 | $7.11 | $7.21 | $7.21 | 13,236,480 |
| 2023-02-27 | $7.14 | $7.18 | $7.08 | $7.08 | $7.08 | 9,568,560 |
| 2023-02-24 | $7.18 | $7.20 | $7.08 | $7.17 | $7.17 | 11,241,250 |
| 2023-02-23 | $7.16 | $7.19 | $7.11 | $7.16 | $7.16 | 11,791,480 |
| 2023-02-22 | $7.20 | $7.22 | $7.15 | $7.16 | $7.16 | 11,113,000 |
| 2023-02-21 | $7.17 | $7.26 | $7.12 | $7.25 | $7.25 | 18,855,860 |
| 2023-02-20 | $7.04 | $7.19 | $7.04 | $7.17 | $7.17 | 16,963,630 |
| 2023-02-17 | $7.12 | $7.18 | $7.02 | $7.03 | $7.03 | 17,654,970 |
| 2023-02-16 | $7.19 | $7.33 | $7.04 | $7.10 | $7.10 | 34,808,900 |
| 2023-02-15 | $7.14 | $7.20 | $7.12 | $7.18 | $7.18 | 16,073,940 |
| 2023-02-14 | $7.23 | $7.24 | $7.14 | $7.14 | $7.14 | 16,431,190 |
| 2023-02-13 | $7.25 | $7.27 | $7.17 | $7.19 | $7.19 | 21,629,500 |
| 2023-02-10 | $7.23 | $7.28 | $7.18 | $7.23 | $7.23 | 25,847,550 |
| 2023-02-09 | $7.18 | $7.27 | $7.08 | $7.24 | $7.24 | 43,883,600 |
| 2023-02-08 | $7.06 | $7.46 | $7.05 | $7.17 | $7.17 | 87,180,850 |
| 2023-02-07 | $6.87 | $6.92 | $6.82 | $6.90 | $6.90 | 20,945,440 |
| 2023-02-06 | $6.76 | $6.92 | $6.72 | $6.87 | $6.87 | 28,630,820 |
| 2023-02-03 | $6.73 | $6.77 | $6.70 | $6.76 | $6.76 | 15,281,340 |
| 2023-02-02 | $6.77 | $6.78 | $6.72 | $6.73 | $6.73 | 18,411,000 |
| 2023-02-01 | $6.70 | $6.76 | $6.68 | $6.75 | $6.75 | 18,812,790 |
| 2023-01-31 | $6.71 | $6.73 | $6.66 | $6.69 | $6.69 | 12,965,990 |
| 2023-01-30 | $6.76 | $6.78 | $6.71 | $6.72 | $6.72 | 23,845,820 |
| 2023-01-20 | $6.74 | $6.76 | $6.70 | $6.74 | $6.74 | 12,186,080 |
| 2023-01-19 | $6.64 | $6.73 | $6.60 | $6.72 | $6.72 | 10,565,520 |
| 2023-01-18 | $6.63 | $6.71 | $6.63 | $6.66 | $6.66 | 9,860,640 |
| 2023-01-17 | $6.70 | $6.71 | $6.61 | $6.64 | $6.64 | 11,151,170 |
| 2023-01-16 | $6.70 | $6.72 | $6.66 | $6.70 | $6.70 | 17,370,670 |
| 2023-01-13 | $6.56 | $6.71 | $6.55 | $6.70 | $6.70 | 18,193,630 |
| 2023-01-12 | $6.59 | $6.61 | $6.51 | $6.56 | $6.56 | 9,597,540 |
| 2023-01-11 | $6.69 | $6.70 | $6.57 | $6.60 | $6.60 | 12,031,820 |
| 2023-01-10 | $6.63 | $6.73 | $6.59 | $6.69 | $6.69 | 13,818,960 |
| 2023-01-09 | $6.67 | $6.72 | $6.63 | $6.63 | $6.63 | 11,144,930 |
| 2023-01-06 | $6.75 | $6.76 | $6.65 | $6.67 | $6.67 | 16,171,600 |
| 2023-01-05 | $6.78 | $6.83 | $6.73 | $6.76 | $6.76 | 12,426,720 |
| 2023-01-04 | $6.78 | $6.81 | $6.74 | $6.78 | $6.78 | 12,679,770 |
| 2023-01-03 | $6.65 | $6.83 | $6.63 | $6.79 | $6.79 | 24,608,890 |
| 2023-01-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-12-30 | $6.52 | $6.67 | $6.51 | $6.65 | $6.65 | 12,946,060 |
| 2022-12-29 | $6.59 | $6.65 | $6.49 | $6.51 | $6.51 | 11,398,310 |
| 2022-12-28 | $6.61 | $6.65 | $6.56 | $6.61 | $6.61 | 6,497,100 |
| 2022-12-27 | $6.62 | $6.65 | $6.57 | $6.60 | $6.60 | 8,642,160 |
| 2022-12-26 | $6.66 | $6.73 | $6.58 | $6.61 | $6.61 | 12,480,530 |
| 2022-12-23 | $6.52 | $6.71 | $6.52 | $6.66 | $6.66 | 11,579,180 |
| 2022-12-22 | $6.55 | $6.64 | $6.50 | $6.55 | $6.55 | 10,790,210 |
| 2022-12-21 | $6.44 | $6.71 | $6.44 | $6.55 | $6.55 | 17,791,220 |
| 2022-12-20 | $6.55 | $6.58 | $6.44 | $6.44 | $6.44 | 10,464,140 |
| 2022-12-19 | $6.67 | $6.68 | $6.51 | $6.55 | $6.55 | 11,710,610 |
| 2022-12-16 | $6.68 | $6.69 | $6.63 | $6.67 | $6.67 | 10,040,590 |
| 2022-12-15 | $6.72 | $6.75 | $6.68 | $6.70 | $6.70 | 11,002,670 |
| 2022-12-14 | $6.68 | $6.73 | $6.66 | $6.72 | $6.72 | 11,436,670 |
| 2022-12-13 | $6.62 | $6.72 | $6.60 | $6.70 | $6.70 | 14,117,690 |
| 2022-12-12 | $6.66 | $6.72 | $6.59 | $6.59 | $6.59 | 13,145,450 |
| 2022-12-09 | $6.72 | $6.73 | $6.63 | $6.66 | $6.66 | 14,235,870 |
| 2022-12-08 | $6.70 | $6.75 | $6.63 | $6.72 | $6.72 | 13,121,540 |
| 2022-12-07 | $6.72 | $6.78 | $6.66 | $6.70 | $6.70 | 17,683,410 |
| 2022-12-06 | $6.78 | $6.85 | $6.69 | $6.72 | $6.72 | 16,923,890 |
| 2022-12-05 | $6.68 | $6.83 | $6.68 | $6.79 | $6.79 | 22,637,330 |
| 2022-12-01 | $6.75 | $6.79 | $6.67 | $6.68 | $6.68 | 14,325,710 |
| 2022-11-30 | $6.68 | $6.73 | $6.67 | $6.69 | $6.69 | 11,531,090 |
| 2022-11-29 | $6.56 | $6.71 | $6.56 | $6.69 | $6.69 | 19,838,360 |
| 2022-11-28 | $6.50 | $6.58 | $6.39 | $6.58 | $6.58 | 10,856,600 |
| 2022-11-25 | $6.47 | $6.57 | $6.45 | $6.55 | $6.55 | 9,245,940 |
| 2022-11-24 | $6.54 | $6.57 | $6.46 | $6.47 | $6.47 | 9,367,350 |
| 2022-11-23 | $6.53 | $6.57 | $6.51 | $6.55 | $6.55 | 8,978,210 |
| 2022-11-22 | $6.57 | $6.60 | $6.49 | $6.55 | $6.55 | 18,984,330 |
| 2022-11-21 | $6.67 | $6.70 | $6.53 | $6.57 | $6.57 | 28,887,180 |
| 2022-11-18 | $6.58 | $6.65 | $6.54 | $6.54 | $6.54 | 16,578,230 |
| 2022-11-17 | $6.54 | $6.58 | $6.47 | $6.58 | $6.58 | 12,656,030 |
| 2022-11-16 | $6.46 | $6.54 | $6.45 | $6.51 | $6.51 | 13,154,180 |
| 2022-11-15 | $6.43 | $6.48 | $6.40 | $6.47 | $6.47 | 11,663,480 |
| 2022-11-14 | $6.38 | $6.47 | $6.38 | $6.43 | $6.43 | 9,279,780 |
| 2022-11-11 | $6.44 | $6.48 | $6.38 | $6.38 | $6.38 | 13,720,970 |
| 2022-11-10 | $6.29 | $6.39 | $6.27 | $6.37 | $6.37 | 10,646,100 |
| 2022-11-09 | $6.34 | $6.36 | $6.30 | $6.32 | $6.32 | 7,435,270 |
| 2022-11-08 | $6.33 | $6.37 | $6.30 | $6.35 | $6.35 | 8,360,970 |
| 2022-11-07 | $6.26 | $6.35 | $6.25 | $6.34 | $6.34 | 11,222,270 |
| 2022-11-04 | $6.19 | $6.29 | $6.19 | $6.29 | $6.29 | 11,123,380 |
| 2022-11-03 | $6.19 | $6.22 | $6.16 | $6.19 | $6.19 | 7,501,410 |
| 2022-11-02 | $6.15 | $6.23 | $6.14 | $6.21 | $6.21 | 11,499,870 |
| 2022-11-01 | $6.06 | $6.15 | $6.04 | $6.15 | $6.15 | 12,478,330 |
| 2022-10-31 | $5.96 | $6.06 | $5.93 | $6.03 | $6.03 | 9,381,730 |
| 2022-10-28 | $6.13 | $6.14 | $5.96 | $5.98 | $5.98 | 9,303,880 |
| 2022-10-27 | $6.08 | $6.16 | $6.07 | $6.13 | $6.13 | 9,537,330 |
| 2022-10-26 | $6.01 | $6.13 | $6.00 | $6.06 | $6.06 | 10,802,970 |
| 2022-10-25 | $6.05 | $6.13 | $5.96 | $6.00 | $6.00 | 13,878,030 |
| 2022-10-24 | $6.22 | $6.27 | $6.04 | $6.08 | $6.08 | 10,469,460 |
| 2022-10-21 | $6.24 | $6.26 | $6.20 | $6.21 | $6.21 | 5,913,990 |
| 2022-10-20 | $6.22 | $6.29 | $6.20 | $6.24 | $6.24 | 8,005,990 |
| 2022-10-19 | $6.30 | $6.32 | $6.24 | $6.24 | $6.24 | 4,757,950 |
| 2022-10-18 | $6.35 | $6.38 | $6.30 | $6.32 | $6.32 | 7,200,800 |
| 2022-10-17 | $6.28 | $6.36 | $6.27 | $6.33 | $6.33 | 6,497,100 |
| 2022-10-14 | $6.27 | $6.33 | $6.26 | $6.30 | $6.30 | 6,747,130 |
| 2022-10-13 | $6.19 | $6.28 | $6.17 | $6.25 | $6.25 | 8,333,390 |
| 2022-10-12 | $6.10 | $6.22 | $6.06 | $6.21 | $6.21 | 8,854,520 |
| 2022-10-11 | $6.10 | $6.15 | $6.06 | $6.11 | $6.11 | 6,529,200 |
| 2022-10-10 | $6.13 | $6.18 | $6.08 | $6.09 | $6.09 | 6,237,670 |
| 2022-09-30 | $6.12 | $6.18 | $6.09 | $6.12 | $6.12 | 7,122,330 |
| 2022-09-29 | $6.20 | $6.23 | $6.08 | $6.10 | $6.10 | 8,771,790 |
| 2022-09-28 | $6.21 | $6.23 | $6.14 | $6.17 | $6.17 | 5,785,730 |
| 2022-09-27 | $6.12 | $6.24 | $6.12 | $6.23 | $6.23 | 8,804,210 |
| 2022-09-26 | $6.22 | $6.24 | $6.10 | $6.12 | $6.12 | 10,709,720 |
| 2022-09-23 | $6.32 | $6.34 | $6.23 | $6.26 | $6.26 | 7,484,350 |
| 2022-09-22 | $6.36 | $6.39 | $6.31 | $6.33 | $6.33 | 5,830,590 |
| 2022-09-21 | $6.29 | $6.41 | $6.19 | $6.39 | $6.39 | 10,981,230 |
| 2022-09-20 | $6.29 | $6.37 | $6.29 | $6.31 | $6.31 | 6,500,970 |
| 2022-09-19 | $6.38 | $6.38 | $6.25 | $6.30 | $6.30 | 12,621,740 |
| 2022-09-16 | $6.54 | $6.56 | $6.38 | $6.38 | $6.38 | 12,358,460 |
| 2022-09-15 | $6.57 | $6.62 | $6.50 | $6.53 | $6.53 | 11,985,290 |
| 2022-09-14 | $6.60 | $6.60 | $6.53 | $6.56 | $6.56 | 12,910,340 |
| 2022-09-13 | $6.69 | $6.71 | $6.63 | $6.64 | $6.64 | 9,219,920 |
| 2022-09-12 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2022-09-09 | $6.70 | $6.71 | $6.65 | $6.68 | $6.68 | 14,542,340 |
| 2022-09-08 | $6.71 | $6.72 | $6.67 | $6.68 | $6.68 | 6,075,570 |
| 2022-09-07 | $6.76 | $6.76 | $6.66 | $6.70 | $6.70 | 8,628,060 |
| 2022-09-06 | $6.73 | $6.76 | $6.72 | $6.75 | $6.75 | 7,834,550 |
| 2022-09-05 | $6.77 | $6.77 | $6.68 | $6.74 | $6.74 | 10,908,400 |
| 2022-09-02 | $6.66 | $6.76 | $6.65 | $6.74 | $6.74 | 14,055,540 |
| 2022-09-01 | $6.69 | $6.72 | $6.63 | $6.63 | $6.63 | 11,741,960 |
| 2022-08-31 | $6.70 | $6.78 | $6.66 | $6.70 | $6.70 | 17,847,000 |
| 2022-08-30 | $6.60 | $6.75 | $6.59 | $6.71 | $6.71 | 17,353,780 |
| 2022-08-29 | $6.55 | $6.64 | $6.52 | $6.62 | $6.62 | 9,773,020 |
| 2022-08-26 | $6.61 | $6.68 | $6.57 | $6.59 | $6.59 | 12,070,470 |
| 2022-08-25 | $6.58 | $6.62 | $6.55 | $6.62 | $6.62 | 7,453,460 |
| 2022-08-24 | $6.66 | $6.68 | $6.55 | $6.57 | $6.57 | 9,808,740 |
| 2022-08-23 | $6.65 | $6.68 | $6.63 | $6.66 | $6.66 | 7,966,600 |
| 2022-08-22 | $6.61 | $6.66 | $6.57 | $6.66 | $6.66 | 9,852,450 |
| 2022-08-19 | $6.62 | $6.69 | $6.60 | $6.62 | $6.62 | 10,241,270 |
| 2022-08-18 | $6.69 | $6.69 | $6.60 | $6.63 | $6.63 | 6,748,490 |
| 2022-08-17 | $6.65 | $6.70 | $6.63 | $6.69 | $6.69 | 6,386,830 |
| 2022-08-16 | $6.66 | $6.67 | $6.62 | $6.65 | $6.65 | 5,829,710 |
| 2022-08-15 | $6.68 | $6.69 | $6.62 | $6.66 | $6.66 | 8,310,660 |
| 2022-08-12 | $6.66 | $6.71 | $6.62 | $6.70 | $6.70 | 8,950,560 |
| 2022-08-11 | $6.53 | $6.65 | $6.52 | $6.65 | $6.65 | 12,107,530 |
| 2022-08-10 | $6.55 | $6.57 | $6.50 | $6.52 | $6.52 | 7,201,220 |
| 2022-08-09 | $6.56 | $6.58 | $6.52 | $6.57 | $6.57 | 6,288,300 |
| 2022-08-08 | $6.51 | $6.59 | $6.50 | $6.56 | $6.56 | 9,793,000 |
| 2022-08-05 | $6.72 | $6.79 | $6.69 | $6.78 | $6.51 | 12,734,790 |
| 2022-08-04 | $6.68 | $6.70 | $6.62 | $6.70 | $6.44 | 8,901,880 |
| 2022-08-03 | $6.66 | $6.76 | $6.63 | $6.64 | $6.38 | 9,533,080 |
| 2022-08-02 | $6.81 | $6.81 | $6.56 | $6.67 | $6.41 | 22,370,640 |
| 2022-08-01 | $6.86 | $6.86 | $6.78 | $6.82 | $6.55 | 7,409,150 |
| 2022-07-29 | $6.91 | $6.92 | $6.85 | $6.87 | $6.60 | 7,372,630 |
| 2022-07-28 | $6.91 | $6.94 | $6.90 | $6.92 | $6.65 | 7,588,150 |
| 2022-07-27 | $6.90 | $6.92 | $6.87 | $6.89 | $6.62 | 6,508,150 |
| 2022-07-26 | $6.84 | $6.91 | $6.84 | $6.91 | $6.64 | 6,021,200 |
| 2022-07-25 | $6.92 | $6.94 | $6.81 | $6.85 | $6.58 | 6,881,330 |
| 2022-07-22 | $6.94 | $6.97 | $6.84 | $6.88 | $6.61 | 9,620,600 |
| 2022-07-21 | $6.92 | $6.99 | $6.89 | $6.95 | $6.68 | 17,992,280 |
| 2022-07-20 | $6.88 | $6.98 | $6.84 | $6.89 | $6.62 | 13,991,350 |
| 2022-07-19 | $6.79 | $6.87 | $6.77 | $6.85 | $6.58 | 9,865,740 |
| 2022-07-18 | $6.65 | $6.79 | $6.65 | $6.79 | $6.52 | 11,509,680 |
| 2022-07-15 | $6.77 | $6.78 | $6.65 | $6.65 | $6.39 | 15,065,670 |
| 2022-07-14 | $6.78 | $6.80 | $6.75 | $6.76 | $6.49 | 11,416,670 |
| 2022-07-13 | $6.80 | $6.85 | $6.79 | $6.81 | $6.54 | 10,376,410 |
| 2022-07-12 | $6.84 | $6.87 | $6.79 | $6.79 | $6.52 | 11,548,120 |
| 2022-07-11 | $6.88 | $6.89 | $6.82 | $6.84 | $6.57 | 8,836,180 |
| 2022-07-08 | $6.87 | $6.93 | $6.87 | $6.88 | $6.61 | 8,295,350 |
| 2022-07-07 | $6.88 | $6.90 | $6.84 | $6.85 | $6.58 | 10,387,690 |
| 2022-07-06 | $6.98 | $6.99 | $6.82 | $6.86 | $6.59 | 20,037,130 |
| 2022-07-05 | $7.05 | $7.06 | $6.94 | $6.99 | $6.71 | 16,722,100 |
| 2022-07-04 | $7.03 | $7.05 | $6.96 | $7.04 | $6.76 | 15,249,190 |
| 2022-07-01 | $7.16 | $7.18 | $7.02 | $7.03 | $6.75 | 32,833,600 |
| 2022-06-30 | $7.20 | $7.37 | $7.14 | $7.15 | $6.87 | 70,413,270 |
| 2022-06-29 | $7.15 | $7.23 | $7.14 | $7.15 | $6.87 | 26,421,640 |
| 2022-06-28 | $7.12 | $7.17 | $7.04 | $7.16 | $6.88 | 19,877,170 |
| 2022-06-27 | $7.15 | $7.30 | $7.08 | $7.09 | $6.81 | 43,640,070 |
| 2022-06-24 | $7.13 | $7.23 | $7.10 | $7.13 | $6.85 | 27,103,650 |
| 2022-06-23 | $7.13 | $7.18 | $7.07 | $7.12 | $6.84 | 22,218,960 |
| 2022-06-22 | $7.30 | $7.35 | $7.11 | $7.11 | $6.83 | 17,197,750 |
| 2022-06-21 | $7.25 | $7.32 | $7.21 | $7.31 | $7.02 | 14,202,810 |
| 2022-06-20 | $7.27 | $7.33 | $7.22 | $7.23 | $6.94 | 12,342,620 |
| 2022-06-17 | $7.35 | $7.40 | $7.19 | $7.28 | $6.99 | 19,022,500 |
| 2022-06-16 | $7.24 | $7.47 | $7.23 | $7.42 | $7.13 | 25,302,280 |
| 2022-06-15 | $7.16 | $7.36 | $7.14 | $7.23 | $6.94 | 23,447,210 |
| 2022-06-14 | $7.08 | $7.17 | $6.89 | $7.16 | $6.88 | 16,517,400 |
| 2022-06-13 | $7.17 | $7.20 | $7.10 | $7.14 | $6.86 | 11,248,160 |
| 2022-06-10 | $7.13 | $7.26 | $7.12 | $7.22 | $6.93 | 11,940,160 |
| 2022-06-09 | $7.23 | $7.23 | $7.11 | $7.15 | $6.87 | 8,776,840 |
| 2022-06-08 | $7.30 | $7.33 | $7.14 | $7.23 | $6.94 | 13,797,090 |
| 2022-06-07 | $7.38 | $7.41 | $7.25 | $7.28 | $6.99 | 12,200,900 |
| 2022-06-06 | $7.34 | $7.40 | $7.29 | $7.38 | $7.09 | 14,797,060 |
| 2022-06-02 | $7.39 | $7.41 | $7.30 | $7.38 | $7.09 | 11,067,490 |
| 2022-06-01 | $7.38 | $7.48 | $7.33 | $7.41 | $7.12 | 17,351,570 |
| 2022-05-31 | $7.21 | $7.41 | $7.19 | $7.38 | $7.09 | 20,434,080 |
| 2022-05-30 | $7.19 | $7.27 | $7.16 | $7.23 | $6.94 | 14,006,010 |
| 2022-05-27 | $7.20 | $7.26 | $7.10 | $7.18 | $6.90 | 15,624,750 |
| 2022-05-26 | $7.17 | $7.21 | $7.11 | $7.20 | $6.92 | 14,660,030 |
| 2022-05-25 | $6.79 | $7.18 | $6.79 | $7.17 | $6.89 | 25,548,430 |
| 2022-05-24 | $7.14 | $7.15 | $6.79 | $6.82 | $6.55 | 23,784,980 |
| 2022-05-23 | $7.21 | $7.27 | $7.10 | $7.14 | $6.86 | 15,958,730 |
| 2022-05-20 | $7.07 | $7.13 | $7.05 | $7.12 | $6.84 | 8,690,210 |
| 2022-05-19 | $6.97 | $7.06 | $6.94 | $7.05 | $6.77 | 9,678,430 |
| 2022-05-18 | $7.10 | $7.13 | $7.04 | $7.06 | $6.78 | 7,670,630 |
| 2022-05-17 | $7.13 | $7.16 | $7.03 | $7.07 | $6.79 | 7,657,520 |
| 2022-05-16 | $7.18 | $7.20 | $7.11 | $7.15 | $6.87 | 9,404,600 |
| 2022-05-13 | $7.04 | $7.19 | $7.02 | $7.14 | $6.86 | 12,946,540 |
| 2022-05-12 | $7.07 | $7.11 | $6.98 | $7.04 | $6.76 | 12,290,930 |
| 2022-05-11 | $6.96 | $7.21 | $6.96 | $7.12 | $6.84 | 23,060,140 |
| 2022-05-10 | $6.86 | $6.98 | $6.81 | $6.96 | $6.68 | 10,342,370 |
| 2022-05-09 | $6.81 | $7.00 | $6.80 | $6.94 | $6.67 | 13,155,170 |
| 2022-05-06 | $6.88 | $6.90 | $6.81 | $6.81 | $6.54 | 12,853,510 |
| 2022-05-05 | $7.00 | $7.01 | $6.90 | $6.97 | $6.69 | 13,011,540 |
| 2022-05-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.70 | 0 |
| 2022-05-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.70 | 0 |
| 2022-04-29 | $6.70 | $7.00 | $6.70 | $6.98 | $6.70 | 17,088,850 |
| 2022-04-28 | $6.72 | $6.77 | $6.56 | $6.66 | $6.40 | 9,863,340 |
| 2022-04-27 | $6.60 | $6.79 | $6.48 | $6.76 | $6.49 | 15,936,280 |
| 2022-04-26 | $6.89 | $6.94 | $6.66 | $6.67 | $6.41 | 17,060,660 |
| 2022-04-25 | $7.25 | $7.25 | $6.88 | $6.90 | $6.63 | 22,148,710 |
| 2022-04-22 | $7.41 | $7.42 | $7.26 | $7.33 | $7.04 | 17,797,190 |
| 2022-04-21 | $7.50 | $7.65 | $7.40 | $7.42 | $7.13 | 21,354,270 |
| 2022-04-20 | $7.62 | $7.73 | $7.49 | $7.51 | $7.21 | 14,124,510 |
| 2022-04-19 | $7.55 | $7.62 | $7.51 | $7.60 | $7.30 | 9,896,580 |
| 2022-04-18 | $7.56 | $7.57 | $7.40 | $7.54 | $7.24 | 15,717,330 |
| 2022-04-15 | $7.73 | $7.73 | $7.58 | $7.60 | $7.30 | 19,387,220 |
| 2022-04-14 | $7.68 | $7.91 | $7.66 | $7.78 | $7.47 | 20,950,910 |
| 2022-04-13 | $7.75 | $7.76 | $7.64 | $7.65 | $7.35 | 13,769,540 |
| 2022-04-12 | $7.62 | $7.78 | $7.58 | $7.77 | $7.46 | 19,319,230 |
| 2022-04-11 | $7.72 | $7.76 | $7.55 | $7.58 | $7.28 | 18,423,970 |
| 2022-04-08 | $7.83 | $7.85 | $7.64 | $7.74 | $7.43 | 19,623,370 |
| 2022-04-07 | $8.00 | $8.03 | $7.79 | $7.80 | $7.49 | 20,655,840 |
| 2022-04-06 | $7.85 | $8.04 | $7.84 | $8.00 | $7.68 | 19,713,330 |
| 2022-04-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.58 | 0 |
| 2022-04-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.58 | 0 |
| 2022-04-01 | $7.75 | $7.94 | $7.65 | $7.89 | $7.58 | 21,334,580 |
| 2022-03-31 | $7.72 | $7.84 | $7.72 | $7.78 | $7.47 | 12,574,820 |
| 2022-03-30 | $7.68 | $7.78 | $7.64 | $7.76 | $7.45 | 16,168,990 |
| 2022-03-29 | $7.76 | $7.78 | $7.63 | $7.65 | $7.35 | 15,234,310 |
| 2022-03-28 | $7.65 | $7.83 | $7.62 | $7.74 | $7.43 | 14,959,620 |
| 2022-03-25 | $7.66 | $7.81 | $7.64 | $7.68 | $7.38 | 12,237,860 |
| 2022-03-24 | $7.72 | $7.76 | $7.65 | $7.66 | $7.36 | 11,311,120 |
| 2022-03-23 | $7.83 | $7.87 | $7.74 | $7.76 | $7.45 | 13,534,620 |
| 2022-03-22 | $7.69 | $7.87 | $7.66 | $7.82 | $7.51 | 15,280,800 |
| 2022-03-21 | $7.84 | $7.89 | $7.67 | $7.74 | $7.43 | 17,167,930 |
| 2022-03-18 | $7.72 | $7.88 | $7.69 | $7.87 | $7.56 | 17,371,850 |
| 2022-03-17 | $7.69 | $7.82 | $7.67 | $7.71 | $7.41 | 19,258,910 |
| 2022-03-16 | $7.46 | $7.67 | $7.28 | $7.62 | $7.32 | 20,315,060 |
| 2022-03-15 | $7.76 | $7.79 | $7.36 | $7.40 | $7.11 | 27,234,350 |
| 2022-03-14 | $7.88 | $7.96 | $7.78 | $7.79 | $7.48 | 11,550,160 |
| 2022-03-11 | $7.75 | $7.94 | $7.63 | $7.92 | $7.92 | 19,722,780 |
| 2022-03-10 | $7.90 | $8.01 | $7.81 | $7.82 | $7.82 | 18,754,820 |
| 2022-03-09 | $7.99 | $8.06 | $7.57 | $7.81 | $7.81 | 29,439,780 |
| 2022-03-08 | $8.28 | $8.30 | $7.95 | $7.97 | $7.97 | 26,331,500 |
| 2022-03-07 | $8.32 | $8.38 | $8.24 | $8.28 | $8.28 | 17,441,720 |
| 2022-03-04 | $8.48 | $8.48 | $8.28 | $8.37 | $8.37 | 20,102,090 |
| 2022-03-03 | $8.53 | $8.55 | $8.43 | $8.49 | $8.49 | 11,401,710 |
| 2022-03-02 | $8.35 | $8.54 | $8.33 | $8.52 | $8.52 | 17,733,640 |
| 2022-03-01 | $8.28 | $8.45 | $8.25 | $8.43 | $8.43 | 24,101,450 |
| 2022-02-28 | $8.36 | $8.36 | $8.15 | $8.26 | $8.26 | 15,633,980 |
| 2022-02-25 | $8.40 | $8.46 | $8.31 | $8.33 | $8.33 | 19,318,710 |
| 2022-02-24 | $8.59 | $8.60 | $8.22 | $8.32 | $8.32 | 46,043,550 |
| 2022-02-23 | $8.35 | $8.84 | $8.35 | $8.64 | $8.64 | 47,426,160 |
| 2022-02-22 | $8.55 | $8.56 | $8.29 | $8.30 | $8.30 | 37,454,650 |
| 2022-02-21 | $8.49 | $8.80 | $8.47 | $8.64 | $8.64 | 25,259,430 |
| 2022-02-18 | $8.40 | $8.55 | $8.39 | $8.50 | $8.50 | 21,173,500 |
| 2022-02-17 | $8.65 | $8.65 | $8.40 | $8.43 | $8.43 | 23,862,030 |
| 2022-02-16 | $8.65 | $8.72 | $8.61 | $8.67 | $8.67 | 14,575,580 |
| 2022-02-15 | $8.62 | $8.74 | $8.55 | $8.60 | $8.60 | 18,110,400 |
| 2022-02-14 | $8.55 | $8.81 | $8.53 | $8.65 | $8.65 | 24,900,810 |
| 2022-02-11 | $8.81 | $8.87 | $8.55 | $8.57 | $8.57 | 27,883,370 |
| 2022-02-10 | $8.84 | $8.95 | $8.76 | $8.87 | $8.87 | 24,248,620 |
| 2022-02-09 | $8.46 | $8.98 | $8.42 | $8.93 | $8.93 | 47,446,950 |
| 2022-02-08 | $8.35 | $8.50 | $8.26 | $8.46 | $8.46 | 25,869,790 |
| 2022-02-07 | $8.44 | $8.48 | $8.28 | $8.36 | $8.36 | 27,027,990 |
| 2022-02-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-02-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-02-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-02-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-01-28 | $8.32 | $8.44 | $8.31 | $8.34 | $8.34 | 19,529,690 |
| 2022-01-27 | $8.45 | $8.49 | $8.26 | $8.26 | $8.26 | 20,559,030 |
| 2022-01-26 | $8.50 | $8.57 | $8.34 | $8.47 | $8.47 | 27,976,170 |
| 2022-01-25 | $9.00 | $9.09 | $8.46 | $8.48 | $8.48 | 42,772,330 |
| 2022-01-24 | $9.14 | $9.25 | $8.93 | $9.04 | $9.04 | 35,765,340 |
| 2022-01-21 | $9.38 | $9.58 | $9.15 | $9.18 | $9.18 | 45,281,000 |
| 2022-01-20 | $9.68 | $9.88 | $9.40 | $9.45 | $9.45 | 62,398,780 |
| 2022-01-19 | $10.05 | $10.20 | $9.58 | $9.68 | $9.68 | 91,568,380 |
| 2022-01-18 | $9.64 | $10.52 | $9.64 | $10.05 | $10.05 | 142,922,740 |
| 2022-01-17 | $9.27 | $9.63 | $9.24 | $9.56 | $9.56 | 40,489,720 |
| 2022-01-14 | $9.41 | $9.51 | $9.23 | $9.26 | $9.26 | 34,164,510 |
| 2022-01-13 | $9.50 | $9.65 | $9.37 | $9.49 | $9.49 | 29,933,940 |
| 2022-01-12 | $9.46 | $9.62 | $9.36 | $9.44 | $9.44 | 41,598,540 |
| 2022-01-11 | $9.92 | $10.00 | $9.43 | $9.52 | $9.52 | 62,545,760 |
| 2022-01-10 | $9.81 | $10.18 | $9.69 | $9.96 | $9.96 | 61,816,170 |
| 2022-01-07 | $9.82 | $10.38 | $9.75 | $9.83 | $9.83 | 88,094,380 |
| 2022-01-06 | $9.78 | $10.04 | $9.61 | $9.76 | $9.76 | 52,204,010 |
| 2022-01-05 | $9.82 | $10.05 | $9.64 | $9.79 | $9.79 | 58,696,810 |
| 2022-01-04 | $9.40 | $10.09 | $9.15 | $9.92 | $9.92 | 128,500,680 |
| 2022-01-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2021-12-31 | $8.65 | $9.54 | $8.57 | $9.45 | $9.45 | 128,689,630 |
| 2021-12-30 | $8.38 | $8.70 | $8.35 | $8.67 | $8.67 | 40,990,900 |
| 2021-12-29 | $8.42 | $8.45 | $8.35 | $8.35 | $8.35 | 13,441,370 |
| 2021-12-28 | $8.60 | $8.60 | $8.40 | $8.45 | $8.45 | 20,035,970 |
| 2021-12-27 | $8.29 | $8.72 | $8.18 | $8.62 | $8.62 | 53,877,760 |
| 2021-12-24 | $8.30 | $8.35 | $8.16 | $8.29 | $8.29 | 14,073,030 |
| 2021-12-23 | $8.40 | $8.42 | $8.26 | $8.26 | $8.26 | 16,936,660 |
| 2021-12-22 | $8.36 | $8.47 | $8.30 | $8.40 | $8.40 | 34,505,630 |
| 2021-12-21 | $8.13 | $8.28 | $8.12 | $8.23 | $8.23 | 16,480,940 |
| 2021-12-20 | $8.26 | $8.33 | $8.12 | $8.13 | $8.13 | 23,599,400 |
| 2021-12-17 | $8.48 | $8.57 | $8.24 | $8.26 | $8.26 | 46,642,960 |
| 2021-12-16 | $8.12 | $8.23 | $8.07 | $8.21 | $8.21 | 19,217,460 |
| 2021-12-15 | $8.15 | $8.15 | $8.07 | $8.11 | $8.11 | 17,033,860 |
| 2021-12-14 | $7.99 | $8.19 | $7.99 | $8.14 | $8.14 | 28,269,600 |
| 2021-12-13 | $7.93 | $8.05 | $7.90 | $7.99 | $7.99 | 19,897,910 |
| 2021-12-10 | $7.85 | $7.94 | $7.81 | $7.93 | $7.93 | 15,973,330 |
| 2021-12-09 | $7.82 | $7.88 | $7.78 | $7.85 | $7.85 | 11,148,060 |
| 2021-12-08 | $7.81 | $7.83 | $7.77 | $7.82 | $7.82 | 6,888,300 |
| 2021-12-07 | $7.79 | $7.83 | $7.75 | $7.78 | $7.78 | 7,768,600 |
| 2021-12-06 | $7.89 | $7.89 | $7.77 | $7.77 | $7.77 | 11,008,900 |
| 2021-12-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 10,267,600 |
| 2021-12-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 8,978,810 |
| 2021-12-01 | $7.85 | $7.93 | $7.80 | $7.93 | $7.93 | 11,720,800 |
| 2021-11-30 | $7.77 | $7.86 | $7.77 | $7.85 | $7.85 | 10,675,240 |
| 2021-11-29 | $7.80 | $7.86 | $7.73 | $7.75 | $7.75 | 12,549,590 |
| 2021-11-26 | $7.91 | $7.92 | $7.82 | $7.88 | $7.88 | 10,159,710 |
| 2021-11-25 | $7.78 | $7.95 | $7.76 | $7.91 | $7.91 | 20,121,220 |
| 2021-11-24 | $7.70 | $8.12 | $7.67 | $7.85 | $7.85 | 27,314,510 |
| 2021-11-23 | $7.66 | $7.70 | $7.64 | $7.68 | $7.68 | 9,565,160 |
| 2021-11-22 | $7.78 | $7.78 | $7.67 | $7.67 | $7.67 | 13,364,070 |
| 2021-11-19 | $7.74 | $7.79 | $7.68 | $7.78 | $7.78 | 9,566,290 |
| 2021-11-18 | $7.84 | $7.85 | $7.72 | $7.73 | $7.73 | 11,393,730 |
| 2021-11-17 | $7.86 | $7.88 | $7.79 | $7.83 | $7.83 | 12,437,080 |
| 2021-11-16 | $7.79 | $7.97 | $7.77 | $7.86 | $7.86 | 25,037,140 |
| 2021-11-15 | $7.65 | $7.84 | $7.64 | $7.82 | $7.82 | 20,205,400 |
| 2021-11-12 | $7.71 | $7.74 | $7.61 | $7.64 | $7.64 | 17,048,370 |
| 2021-11-11 | $7.59 | $7.82 | $7.56 | $7.76 | $7.76 | 24,144,990 |
| 2021-11-10 | $7.57 | $7.64 | $7.53 | $7.60 | $7.60 | 7,615,300 |
| 2021-11-09 | $7.62 | $7.69 | $7.55 | $7.56 | $7.56 | 10,250,410 |
| 2021-11-08 | $7.77 | $7.80 | $7.62 | $7.64 | $7.64 | 9,491,840 |
| 2021-11-05 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 12,733,990 |
| 2021-11-04 | $7.57 | $7.58 | $7.49 | $7.54 | $7.54 | 7,383,080 |
| 2021-11-03 | $7.53 | $7.58 | $7.52 | $7.54 | $7.54 | 5,287,350 |
| 2021-11-02 | $7.65 | $7.70 | $7.49 | $7.53 | $7.53 | 12,883,300 |
| 2021-11-01 | $7.68 | $7.72 | $7.63 | $7.68 | $7.68 | 6,815,780 |
| 2021-10-29 | $7.69 | $7.78 | $7.68 | $7.73 | $7.73 | 8,285,540 |
| 2021-10-28 | $7.66 | $7.73 | $7.60 | $7.71 | $7.71 | 7,168,410 |
| 2021-10-27 | $7.69 | $7.71 | $7.61 | $7.65 | $7.65 | 6,707,070 |
| 2021-10-26 | $7.71 | $7.75 | $7.67 | $7.70 | $7.70 | 5,966,970 |
| 2021-10-25 | $7.74 | $7.76 | $7.67 | $7.70 | $7.70 | 6,918,520 |
| 2021-10-22 | $7.80 | $7.82 | $7.73 | $7.75 | $7.75 | 5,448,190 |
| 2021-10-21 | $7.86 | $7.89 | $7.77 | $7.79 | $7.79 | 8,340,210 |
| 2021-10-20 | $7.92 | $7.92 | $7.84 | $7.84 | $7.84 | 5,231,670 |
| 2021-10-19 | $7.91 | $7.93 | $7.87 | $7.88 | $7.88 | 5,547,020 |
| 2021-10-18 | $7.98 | $8.03 | $7.89 | $7.92 | $7.92 | 7,800,610 |
| 2021-10-15 | $8.01 | $8.04 | $7.92 | $7.99 | $7.99 | 5,934,850 |
| 2021-10-14 | $8.00 | $8.05 | $7.97 | $7.99 | $7.99 | 5,505,690 |
| 2021-10-13 | $7.99 | $8.04 | $7.96 | $8.00 | $8.00 | 5,203,370 |
| 2021-10-12 | $8.02 | $8.02 | $7.94 | $7.98 | $7.98 | 6,442,160 |
| 2021-10-11 | $7.97 | $8.05 | $7.97 | $8.01 | $8.01 | 9,193,350 |
| 2021-10-08 | $7.90 | $7.93 | $7.89 | $7.92 | $7.92 | 7,686,520 |
| 2021-10-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-10-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-09-30 | $7.85 | $7.91 | $7.82 | $7.85 | $7.85 | 6,771,970 |
| 2021-09-29 | $7.86 | $7.90 | $7.79 | $7.86 | $7.86 | 9,556,670 |
| 2021-09-28 | $7.92 | $7.95 | $7.86 | $7.90 | $7.90 | 6,046,730 |
| 2021-09-27 | $8.06 | $8.07 | $7.87 | $7.91 | $7.91 | 12,223,440 |
| 2021-09-24 | $8.14 | $8.16 | $8.03 | $8.07 | $8.07 | 9,418,160 |
| 2021-09-23 | $8.03 | $8.13 | $8.03 | $8.13 | $8.13 | 11,180,690 |
| 2021-09-22 | $7.93 | $8.06 | $7.91 | $8.02 | $8.02 | 11,517,390 |
| 2021-09-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-09-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-09-17 | $8.06 | $8.07 | $7.92 | $8.00 | $8.00 | 12,962,020 |
| 2021-09-16 | $8.18 | $8.28 | $8.01 | $8.01 | $8.01 | 15,412,490 |
| 2021-09-15 | $8.16 | $8.22 | $8.15 | $8.16 | $8.16 | 6,742,320 |
| 2021-09-14 | $8.34 | $8.37 | $8.16 | $8.16 | $8.16 | 11,368,190 |
| 2021-09-13 | $8.28 | $8.36 | $8.26 | $8.33 | $8.33 | 9,888,250 |
| 2021-09-10 | $8.35 | $8.40 | $8.28 | $8.30 | $8.30 | 14,044,420 |
| 2021-09-09 | $8.27 | $8.43 | $8.15 | $8.35 | $8.35 | 27,306,040 |
| 2021-09-08 | $8.05 | $8.26 | $8.04 | $8.26 | $8.26 | 23,238,420 |
| 2021-09-07 | $8.01 | $8.06 | $7.98 | $8.05 | $8.05 | 12,448,890 |
| 2021-09-06 | $7.99 | $8.04 | $7.97 | $8.01 | $8.01 | 9,154,220 |
| 2021-09-03 | $8.08 | $8.08 | $7.96 | $7.99 | $7.99 | 11,588,100 |
| 2021-09-02 | $7.99 | $8.02 | $7.94 | $7.98 | $7.98 | 9,743,100 |
| 2021-09-01 | $7.95 | $8.06 | $7.92 | $8.00 | $8.00 | 12,274,870 |
| 2021-08-31 | $7.80 | $7.96 | $7.79 | $7.90 | $7.90 | 9,838,380 |
| 2021-08-30 | $7.90 | $7.96 | $7.83 | $7.84 | $7.84 | 7,718,920 |
| 2021-08-27 | $7.93 | $7.94 | $7.82 | $7.88 | $7.88 | 7,341,560 |
| 2021-08-26 | $7.83 | $7.99 | $7.76 | $7.92 | $7.92 | 16,293,540 |
| 2021-08-25 | $7.71 | $7.82 | $7.70 | $7.81 | $7.81 | 8,571,290 |
| 2021-08-24 | $7.71 | $7.74 | $7.67 | $7.73 | $7.73 | 6,517,730 |
| 2021-08-23 | $7.70 | $7.73 | $7.66 | $7.71 | $7.71 | 5,296,300 |
| 2021-08-20 | $7.74 | $7.76 | $7.66 | $7.70 | $7.70 | 6,874,300 |
| 2021-08-19 | $7.73 | $7.81 | $7.73 | $7.76 | $7.76 | 5,416,620 |
| 2021-08-18 | $7.72 | $7.76 | $7.70 | $7.75 | $7.75 | 4,782,050 |
| 2021-08-17 | $7.78 | $7.82 | $7.70 | $7.71 | $7.71 | 6,393,060 |
| 2021-08-16 | $7.76 | $7.82 | $7.69 | $7.80 | $7.80 | 8,482,020 |
| 2021-08-13 | $7.72 | $7.73 | $7.68 | $7.71 | $7.71 | 5,991,750 |
| 2021-08-12 | $7.79 | $7.79 | $7.72 | $7.73 | $7.73 | 6,588,560 |
| 2021-08-11 | $7.73 | $7.79 | $7.71 | $7.77 | $7.77 | 11,292,530 |
| 2021-08-10 | $7.67 | $7.71 | $7.63 | $7.69 | $7.69 | 7,253,710 |
| 2021-08-09 | $7.64 | $7.69 | $7.61 | $7.67 | $7.67 | 7,090,810 |
| 2021-08-06 | $7.70 | $7.72 | $7.58 | $7.64 | $7.64 | 9,678,120 |
| 2021-08-05 | $7.80 | $7.82 | $7.68 | $7.70 | $7.70 | 9,175,830 |
| 2021-08-04 | $7.85 | $7.87 | $7.78 | $7.80 | $7.80 | 7,209,550 |
| 2021-08-03 | $7.79 | $7.86 | $7.77 | $7.84 | $7.84 | 8,793,750 |
| 2021-08-02 | $7.77 | $7.85 | $7.71 | $7.82 | $7.82 | 8,636,030 |
| 2021-07-30 | $7.78 | $7.83 | $7.66 | $7.82 | $7.82 | 8,958,510 |
| 2021-07-29 | $7.96 | $7.97 | $7.76 | $7.78 | $7.78 | 9,704,940 |
| 2021-07-28 | $7.84 | $8.04 | $7.83 | $7.91 | $7.91 | 12,257,470 |
| 2021-07-27 | $7.84 | $7.90 | $7.80 | $7.86 | $7.86 | 9,433,490 |
| 2021-07-26 | $8.01 | $8.08 | $7.80 | $7.84 | $7.84 | 11,659,490 |
| 2021-07-23 | $8.03 | $8.03 | $7.98 | $8.01 | $8.01 | 8,525,250 |
| 2021-07-22 | $8.01 | $8.05 | $7.98 | $8.03 | $8.03 | 7,911,730 |
| 2021-07-21 | $8.03 | $8.06 | $7.99 | $8.01 | $8.01 | 7,085,400 |
| 2021-07-20 | $8.04 | $8.06 | $7.99 | $8.03 | $8.03 | 6,644,910 |
| 2021-07-19 | $8.12 | $8.13 | $8.01 | $8.05 | $8.05 | 9,618,420 |
| 2021-07-16 | $8.14 | $8.20 | $8.10 | $8.15 | $8.15 | 9,331,350 |
| 2021-07-15 | $8.13 | $8.15 | $8.05 | $8.09 | $8.09 | 8,467,680 |
| 2021-07-14 | $8.21 | $8.23 | $8.13 | $8.13 | $8.13 | 7,915,100 |
| 2021-07-13 | $8.17 | $8.24 | $8.13 | $8.22 | $8.22 | 12,723,370 |
| 2021-07-12 | $8.22 | $8.25 | $8.16 | $8.18 | $8.18 | 6,619,810 |
| 2021-07-09 | $8.14 | $8.22 | $8.13 | $8.18 | $8.18 | 4,814,570 |
| 2021-07-08 | $8.27 | $8.28 | $8.15 | $8.16 | $8.16 | 8,217,610 |
| 2021-07-07 | $8.21 | $8.29 | $8.19 | $8.26 | $8.26 | 6,479,580 |
| 2021-07-06 | $8.24 | $8.26 | $8.15 | $8.24 | $8.24 | 7,323,310 |
| 2021-07-05 | $8.21 | $8.25 | $8.17 | $8.20 | $8.20 | 5,523,910 |
| 2021-07-02 | $8.23 | $8.24 | $8.17 | $8.20 | $8.20 | 5,120,990 |
| 2021-07-01 | $8.21 | $8.29 | $8.17 | $8.23 | $8.23 | 7,881,850 |
| 2021-06-30 | $8.20 | $8.24 | $8.14 | $8.19 | $8.19 | 6,171,390 |
| 2021-06-29 | $8.23 | $8.25 | $8.19 | $8.20 | $8.20 | 5,096,190 |
| 2021-06-28 | $8.31 | $8.31 | $8.21 | $8.24 | $8.24 | 7,990,730 |
| 2021-06-25 | $8.48 | $8.54 | $8.43 | $8.52 | $8.25 | 8,958,570 |
| 2021-06-24 | $8.48 | $8.52 | $8.45 | $8.50 | $8.23 | 6,925,640 |
| 2021-06-23 | $8.45 | $8.48 | $8.42 | $8.47 | $8.20 | 6,866,080 |
| 2021-06-22 | $8.40 | $8.49 | $8.38 | $8.46 | $8.19 | 7,881,910 |
| 2021-06-21 | $8.38 | $8.39 | $8.34 | $8.36 | $8.09 | 5,791,460 |
| 2021-06-18 | $8.40 | $8.43 | $8.38 | $8.38 | $8.11 | 8,234,570 |
| 2021-06-17 | $8.37 | $8.44 | $8.36 | $8.40 | $8.13 | 7,300,980 |
| 2021-06-16 | $8.38 | $8.46 | $8.33 | $8.38 | $8.11 | 11,481,080 |
| 2021-06-15 | $8.47 | $8.51 | $8.35 | $8.38 | $8.11 | 18,220,610 |
| 2021-06-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.13 | 0 |
| 2021-06-11 | $8.92 | $8.95 | $8.40 | $8.40 | $8.13 | 61,184,060 |
| 2021-06-10 | $8.90 | $9.00 | $8.88 | $8.89 | $8.61 | 18,991,190 |
| 2021-06-09 | $9.01 | $9.02 | $8.89 | $8.93 | $8.65 | 16,446,160 |
| 2021-06-08 | $8.88 | $9.03 | $8.80 | $9.00 | $8.71 | 20,657,680 |
| 2021-06-07 | $8.83 | $8.91 | $8.80 | $8.81 | $8.53 | 8,698,980 |
| 2021-06-04 | $8.95 | $9.03 | $8.80 | $8.82 | $8.54 | 15,688,580 |
| 2021-06-03 | $8.77 | $9.17 | $8.76 | $8.97 | $8.69 | 26,709,280 |
| 2021-06-02 | $8.89 | $8.93 | $8.75 | $8.77 | $8.49 | 13,360,750 |
| 2021-06-01 | $8.93 | $8.98 | $8.88 | $8.90 | $8.62 | 6,960,470 |
| 2021-05-31 | $8.97 | $9.02 | $8.91 | $8.93 | $8.65 | 5,801,830 |
| 2021-05-28 | $9.07 | $9.09 | $8.97 | $8.98 | $8.70 | 8,040,380 |
| 2021-05-27 | $8.96 | $9.10 | $8.95 | $9.09 | $8.80 | 11,031,200 |
| 2021-05-26 | $8.96 | $9.02 | $8.94 | $8.97 | $8.69 | 6,719,300 |
| 2021-05-25 | $8.89 | $8.98 | $8.84 | $8.96 | $8.68 | 7,473,560 |
| 2021-05-24 | $8.87 | $8.93 | $8.84 | $8.87 | $8.59 | 5,296,960 |
| 2021-05-21 | $8.94 | $9.03 | $8.85 | $8.85 | $8.57 | 7,513,260 |
| 2021-05-20 | $9.06 | $9.09 | $8.94 | $8.95 | $8.67 | 8,810,600 |
| 2021-05-19 | $9.05 | $9.17 | $8.96 | $9.11 | $8.82 | 11,310,170 |
| 2021-05-18 | $8.98 | $9.12 | $8.98 | $9.05 | $8.76 | 7,942,360 |
| 2021-05-17 | $9.02 | $9.07 | $8.97 | $9.00 | $8.71 | 6,989,580 |
| 2021-05-14 | $8.91 | $9.03 | $8.90 | $9.02 | $8.73 | 6,946,990 |
| 2021-05-13 | $8.93 | $9.01 | $8.90 | $8.92 | $8.64 | 5,047,950 |
| 2021-05-12 | $8.92 | $9.01 | $8.90 | $9.00 | $8.71 | 6,226,220 |
| 2021-05-11 | $8.86 | $8.98 | $8.86 | $8.92 | $8.64 | 5,643,860 |
| 2021-05-10 | $8.89 | $8.92 | $8.74 | $8.91 | $8.63 | 10,833,910 |
| 2021-05-07 | $8.89 | $8.92 | $8.81 | $8.87 | $8.59 | 7,922,950 |
| 2021-05-06 | $8.82 | $9.01 | $8.82 | $8.86 | $8.58 | 7,351,500 |
| 2021-05-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.52 | 0 |
| 2021-05-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.52 | 0 |
| 2021-04-30 | $8.97 | $9.01 | $8.77 | $8.80 | $8.52 | 12,229,900 |
| 2021-04-29 | $8.95 | $9.08 | $8.95 | $9.04 | $8.75 | 5,837,750 |
| 2021-04-28 | $8.92 | $8.99 | $8.89 | $8.95 | $8.67 | 6,115,670 |
| 2021-04-27 | $9.02 | $9.05 | $8.93 | $8.93 | $8.65 | 5,813,300 |
| 2021-04-26 | $9.07 | $9.14 | $9.03 | $9.03 | $8.74 | 5,664,810 |
| 2021-04-23 | $9.24 | $9.26 | $9.06 | $9.08 | $8.79 | 9,189,800 |
| 2021-04-22 | $9.31 | $9.35 | $9.23 | $9.25 | $8.96 | 5,374,580 |
| 2021-04-21 | $9.42 | $9.44 | $9.30 | $9.31 | $9.01 | 5,542,570 |
| 2021-04-20 | $9.54 | $9.59 | $9.43 | $9.44 | $9.14 | 8,641,280 |
| 2021-04-19 | $9.48 | $9.55 | $9.45 | $9.49 | $9.19 | 7,033,750 |
| 2021-04-16 | $9.30 | $9.48 | $9.29 | $9.46 | $9.16 | 8,432,660 |
| 2021-04-15 | $9.38 | $9.40 | $9.25 | $9.29 | $9.00 | 4,646,360 |
| 2021-04-14 | $9.25 | $9.40 | $9.25 | $9.38 | $9.08 | 5,544,950 |
| 2021-04-13 | $9.35 | $9.40 | $9.23 | $9.28 | $8.99 | 7,420,760 |
| 2021-04-12 | $9.37 | $9.44 | $9.34 | $9.37 | $9.07 | 6,233,830 |
| 2021-04-09 | $9.33 | $9.43 | $9.31 | $9.39 | $9.09 | 6,089,800 |
| 2021-04-08 | $9.39 | $9.40 | $9.32 | $9.35 | $9.05 | 8,144,090 |
| 2021-04-07 | $9.48 | $9.49 | $9.39 | $9.42 | $9.12 | 9,360,290 |
| 2021-04-06 | $9.59 | $9.61 | $9.48 | $9.48 | $9.18 | 8,259,360 |
| 2021-04-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.28 | 0 |
| 2021-04-02 | $9.61 | $9.66 | $9.55 | $9.58 | $9.28 | 9,443,390 |
| 2021-04-01 | $9.61 | $9.65 | $9.45 | $9.60 | $9.30 | 13,356,620 |
| 2021-03-31 | $9.51 | $9.63 | $9.45 | $9.61 | $9.31 | 8,380,850 |
| 2021-03-30 | $9.51 | $9.53 | $9.46 | $9.51 | $9.21 | 7,511,650 |
| 2021-03-29 | $9.60 | $9.63 | $9.49 | $9.56 | $9.26 | 9,524,840 |
| 2021-03-26 | $9.64 | $9.68 | $9.54 | $9.60 | $9.30 | 9,604,850 |
| 2021-03-25 | $9.69 | $9.73 | $9.61 | $9.63 | $9.32 | 8,218,610 |
| 2021-03-24 | $9.62 | $9.78 | $9.62 | $9.68 | $9.37 | 10,942,550 |
| 2021-03-23 | $9.70 | $9.72 | $9.58 | $9.67 | $9.36 | 10,879,030 |
| 2021-03-22 | $9.49 | $9.73 | $9.47 | $9.68 | $9.37 | 13,797,350 |
| 2021-03-19 | $9.55 | $9.62 | $9.43 | $9.50 | $9.20 | 14,133,380 |
| 2021-03-18 | $9.62 | $9.64 | $9.53 | $9.59 | $9.29 | 12,026,560 |
| 2021-03-17 | $9.57 | $9.64 | $9.53 | $9.57 | $9.27 | 11,495,730 |
| 2021-03-16 | $9.54 | $9.60 | $9.46 | $9.58 | $9.28 | 12,837,920 |
| 2021-03-15 | $9.41 | $9.52 | $9.32 | $9.48 | $9.18 | 18,477,300 |
| 2021-03-12 | $9.30 | $9.40 | $9.21 | $9.36 | $9.06 | 16,256,170 |
| 2021-03-11 | $9.06 | $9.35 | $9.01 | $9.25 | $8.96 | 17,025,350 |
| 2021-03-10 | $9.15 | $9.25 | $9.04 | $9.05 | $8.76 | 10,666,560 |
| 2021-03-09 | $9.25 | $9.33 | $9.06 | $9.15 | $8.86 | 14,674,480 |
| 2021-03-08 | $9.26 | $9.43 | $9.24 | $9.24 | $8.95 | 14,231,340 |
| 2021-03-05 | $9.14 | $9.26 | $9.13 | $9.18 | $8.89 | 11,837,830 |
| 2021-03-04 | $9.10 | $9.22 | $9.09 | $9.16 | $8.87 | 12,087,740 |
| 2021-03-03 | $9.01 | $9.21 | $9.00 | $9.18 | $8.89 | 17,251,550 |
| 2021-03-02 | $9.03 | $9.10 | $8.97 | $9.01 | $8.72 | 13,818,830 |
| 2021-03-01 | $9.00 | $9.20 | $8.96 | $9.05 | $8.76 | 30,474,860 |
| 2021-02-26 | $8.66 | $8.73 | $8.59 | $8.63 | $8.36 | 10,335,130 |
| 2021-02-25 | $8.78 | $8.84 | $8.68 | $8.71 | $8.43 | 11,118,770 |
| 2021-02-24 | $8.75 | $8.87 | $8.70 | $8.73 | $8.45 | 10,348,570 |
| 2021-02-23 | $8.80 | $8.88 | $8.72 | $8.73 | $8.45 | 7,918,540 |
| 2021-02-22 | $8.83 | $8.98 | $8.80 | $8.80 | $8.52 | 15,211,000 |
| 2021-02-19 | $8.59 | $8.84 | $8.52 | $8.82 | $8.54 | 11,641,010 |
| 2021-02-18 | $8.53 | $8.64 | $8.52 | $8.58 | $8.31 | 8,841,800 |
| 2021-02-17 | $8.43 | $8.43 | $8.43 | $8.43 | $8.16 | 0 |
| 2021-02-16 | $8.43 | $8.43 | $8.43 | $8.43 | $8.16 | 0 |
| 2021-02-15 | $8.43 | $8.43 | $8.43 | $8.43 | $8.16 | 0 |
| 2021-02-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.16 | 0 |
| 2021-02-11 | $8.43 | $8.43 | $8.43 | $8.43 | $8.16 | 0 |
| 2021-02-10 | $8.41 | $8.45 | $8.35 | $8.43 | $8.16 | 6,212,380 |
| 2021-02-09 | $8.36 | $8.42 | $8.28 | $8.40 | $8.13 | 6,356,960 |
| 2021-02-08 | $8.28 | $8.42 | $8.22 | $8.32 | $8.06 | 6,056,290 |
| 2021-02-05 | $8.34 | $8.39 | $8.27 | $8.28 | $8.02 | 5,658,810 |
| 2021-02-04 | $8.52 | $8.52 | $8.22 | $8.32 | $8.06 | 13,404,350 |
| 2021-02-03 | $8.63 | $8.66 | $8.52 | $8.53 | $8.26 | 8,306,690 |
| 2021-02-02 | $8.66 | $8.72 | $8.58 | $8.66 | $8.39 | 6,391,590 |
| 2021-02-01 | $8.72 | $8.79 | $8.61 | $8.65 | $8.38 | 8,720,090 |
| 2021-01-29 | $8.85 | $8.96 | $8.71 | $8.72 | $8.44 | 11,589,060 |
| 2021-01-28 | $8.81 | $9.03 | $8.80 | $8.93 | $8.65 | 12,243,590 |
| 2021-01-27 | $8.78 | $8.95 | $8.77 | $8.85 | $8.57 | 7,485,010 |
| 2021-01-26 | $8.81 | $8.84 | $8.76 | $8.78 | $8.50 | 5,781,090 |
| 2021-01-25 | $8.86 | $8.93 | $8.76 | $8.80 | $8.52 | 9,489,470 |
| 2021-01-22 | $9.06 | $9.06 | $8.86 | $8.90 | $8.62 | 11,025,370 |
| 2021-01-21 | $9.05 | $9.12 | $9.00 | $9.07 | $8.78 | 8,867,870 |
| 2021-01-20 | $9.09 | $9.13 | $8.99 | $9.06 | $8.77 | 8,784,970 |
| 2021-01-19 | $9.09 | $9.16 | $9.01 | $9.12 | $8.83 | 7,250,900 |
| 2021-01-18 | $9.12 | $9.21 | $9.06 | $9.08 | $8.79 | 8,527,710 |
| 2021-01-15 | $9.13 | $9.23 | $9.08 | $9.13 | $8.84 | 9,629,240 |
| 2021-01-14 | $9.01 | $9.28 | $8.97 | $9.20 | $8.91 | 17,955,020 |
| 2021-01-13 | $9.00 | $9.06 | $8.86 | $9.05 | $8.76 | 11,817,390 |
| 2021-01-12 | $8.96 | $9.06 | $8.92 | $9.03 | $8.74 | 8,381,310 |
| 2021-01-11 | $9.07 | $9.19 | $8.95 | $8.99 | $8.70 | 12,336,510 |
| 2021-01-08 | $8.80 | $9.15 | $8.71 | $9.10 | $8.81 | 17,746,670 |
| 2021-01-07 | $8.99 | $9.00 | $8.75 | $8.83 | $8.55 | 11,870,690 |
| 2021-01-06 | $9.04 | $9.04 | $8.92 | $8.94 | $8.66 | 7,087,370 |
| 2021-01-05 | $9.04 | $9.04 | $8.94 | $9.01 | $8.72 | 7,672,180 |
| 2021-01-04 | $8.95 | $9.06 | $8.92 | $9.02 | $8.73 | 8,738,780 |
| 2021-01-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.66 | 0 |
| 2020-12-31 | $8.83 | $9.00 | $8.81 | $8.94 | $8.66 | 7,440,890 |
| 2020-12-30 | $8.85 | $8.85 | $8.76 | $8.83 | $8.55 | 6,076,140 |
| 2020-12-29 | $8.75 | $8.88 | $8.70 | $8.80 | $8.52 | 5,955,830 |
| 2020-12-28 | $8.84 | $8.85 | $8.73 | $8.75 | $8.47 | 5,962,840 |
| 2020-12-25 | $8.75 | $8.85 | $8.71 | $8.81 | $8.53 | 5,278,650 |
| 2020-12-24 | $8.99 | $8.99 | $8.73 | $8.74 | $8.46 | 11,860,230 |
| 2020-12-23 | $8.91 | $9.01 | $8.91 | $8.97 | $8.69 | 6,515,690 |
| 2020-12-22 | $9.08 | $9.08 | $8.89 | $8.90 | $8.62 | 8,574,470 |
| 2020-12-21 | $9.04 | $9.13 | $8.99 | $9.09 | $8.80 | 6,038,080 |
| 2020-12-18 | $9.04 | $9.09 | $9.01 | $9.04 | $8.75 | 5,255,090 |
| 2020-12-17 | $9.00 | $9.07 | $8.86 | $9.06 | $8.77 | 8,175,140 |
| 2020-12-16 | $9.07 | $9.09 | $8.96 | $8.98 | $8.70 | 5,708,150 |
| 2020-12-15 | $9.00 | $9.09 | $8.98 | $9.06 | $8.77 | 5,718,670 |
| 2020-12-14 | $9.03 | $9.08 | $8.94 | $9.02 | $8.73 | 7,074,620 |
| 2020-12-11 | $9.21 | $9.23 | $8.98 | $8.99 | $8.70 | 15,410,760 |
| 2020-12-10 | $9.20 | $9.27 | $9.17 | $9.21 | $8.92 | 7,223,750 |
| 2020-12-09 | $9.39 | $9.42 | $9.19 | $9.20 | $8.91 | 12,693,830 |
| 2020-12-08 | $9.56 | $9.59 | $9.38 | $9.39 | $9.09 | 11,234,270 |
| 2020-12-07 | $9.61 | $9.63 | $9.50 | $9.53 | $9.23 | 9,924,420 |
| 2020-12-04 | $9.75 | $9.78 | $9.59 | $9.64 | $9.33 | 12,161,960 |
| 2020-12-03 | $9.63 | $9.75 | $9.58 | $9.75 | $9.44 | 15,382,970 |
| 2020-12-02 | $9.61 | $9.65 | $9.56 | $9.62 | $9.31 | 11,666,490 |
| 2020-12-01 | $9.55 | $9.64 | $9.50 | $9.61 | $9.31 | 12,654,520 |
| 2020-11-30 | $9.50 | $9.63 | $9.48 | $9.51 | $9.21 | 17,019,100 |
| 2020-11-27 | $9.47 | $9.57 | $9.45 | $9.50 | $9.20 | 10,027,670 |
| 2020-11-26 | $9.41 | $9.52 | $9.36 | $9.48 | $9.18 | 9,512,160 |
| 2020-11-25 | $9.51 | $9.56 | $9.39 | $9.40 | $9.10 | 9,932,950 |
| 2020-11-24 | $9.49 | $9.57 | $9.44 | $9.51 | $9.21 | 7,419,400 |
| 2020-11-23 | $9.45 | $9.54 | $9.38 | $9.49 | $9.19 | 10,572,770 |
| 2020-11-20 | $9.48 | $9.51 | $9.44 | $9.49 | $9.19 | 5,674,920 |
| 2020-11-19 | $9.45 | $9.50 | $9.42 | $9.50 | $9.20 | 7,247,240 |
| 2020-11-18 | $9.38 | $9.53 | $9.35 | $9.46 | $9.16 | 11,383,820 |
| 2020-11-17 | $9.39 | $9.41 | $9.34 | $9.40 | $9.10 | 6,869,150 |
| 2020-11-16 | $9.33 | $9.42 | $9.32 | $9.40 | $9.10 | 6,685,420 |
| 2020-11-13 | $9.34 | $9.35 | $9.24 | $9.33 | $9.03 | 7,090,270 |
| 2020-11-12 | $9.34 | $9.42 | $9.32 | $9.35 | $9.05 | 6,612,690 |
| 2020-11-11 | $9.39 | $9.45 | $9.32 | $9.34 | $9.04 | 7,296,580 |
| 2020-11-10 | $9.50 | $9.52 | $9.36 | $9.41 | $9.11 | 11,004,960 |
| 2020-11-09 | $9.35 | $9.52 | $9.35 | $9.48 | $9.18 | 11,599,160 |
| 2020-11-06 | $9.35 | $9.40 | $9.26 | $9.35 | $9.05 | 7,087,770 |
| 2020-11-05 | $9.28 | $9.40 | $9.25 | $9.38 | $9.08 | 8,408,690 |
| 2020-11-04 | $9.35 | $9.38 | $9.20 | $9.22 | $8.93 | 8,430,070 |
| 2020-11-03 | $9.25 | $9.39 | $9.22 | $9.35 | $9.05 | 6,469,470 |
| 2020-11-02 | $9.18 | $9.26 | $9.13 | $9.22 | $8.93 | 9,409,160 |
| 2020-10-30 | $9.49 | $9.51 | $9.17 | $9.18 | $8.89 | 11,211,050 |
| 2020-10-29 | $9.41 | $9.49 | $9.35 | $9.40 | $9.10 | 7,954,750 |
| 2020-10-28 | $9.55 | $9.55 | $9.34 | $9.50 | $9.20 | 8,146,260 |
| 2020-10-27 | $9.59 | $9.61 | $9.48 | $9.54 | $9.24 | 7,418,920 |
| 2020-10-26 | $9.68 | $9.69 | $9.56 | $9.61 | $9.31 | 7,514,530 |
| 2020-10-23 | $9.77 | $9.84 | $9.68 | $9.68 | $9.37 | 8,346,060 |
| 2020-10-22 | $9.74 | $9.83 | $9.68 | $9.78 | $9.47 | 8,679,080 |
| 2020-10-21 | $9.78 | $9.83 | $9.63 | $9.72 | $9.41 | 8,418,510 |
| 2020-10-20 | $9.71 | $9.82 | $9.69 | $9.78 | $9.47 | 7,632,540 |
| 2020-10-19 | $9.80 | $9.90 | $9.68 | $9.70 | $9.39 | 8,709,670 |
| 2020-10-16 | $9.83 | $9.86 | $9.73 | $9.76 | $9.45 | 7,946,080 |
| 2020-10-15 | $9.94 | $9.96 | $9.82 | $9.82 | $9.51 | 9,057,660 |
| 2020-10-14 | $9.98 | $9.98 | $9.88 | $9.92 | $9.61 | 7,823,100 |
| 2020-10-13 | $10.05 | $10.06 | $9.94 | $10.00 | $9.68 | 8,397,870 |
| 2020-10-12 | $9.92 | $10.07 | $9.87 | $10.04 | $9.72 | 15,590,380 |
| 2020-10-09 | $9.78 | $9.91 | $9.74 | $9.86 | $9.55 | 10,769,310 |
| 2020-10-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.38 | 0 |
| 2020-10-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.38 | 0 |
| 2020-10-06 | $9.69 | $9.69 | $9.69 | $9.69 | $9.38 | 0 |
| 2020-10-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.38 | 0 |
| 2020-10-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.38 | 0 |
| 2020-10-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.38 | 0 |
| 2020-09-30 | $9.80 | $9.84 | $9.62 | $9.69 | $9.38 | 8,971,050 |
| 2020-09-29 | $9.81 | $9.86 | $9.76 | $9.80 | $9.49 | 6,397,900 |
| 2020-09-28 | $9.84 | $9.87 | $9.74 | $9.77 | $9.46 | 7,679,770 |
| 2020-09-25 | $9.83 | $9.88 | $9.75 | $9.79 | $9.48 | 6,051,830 |
| 2020-09-24 | $9.92 | $10.00 | $9.78 | $9.80 | $9.49 | 11,550,850 |
| 2020-09-23 | $10.00 | $10.01 | $9.91 | $9.97 | $9.65 | 6,788,270 |
| 2020-09-22 | $10.05 | $10.10 | $9.90 | $9.93 | $9.61 | 11,530,000 |
| 2020-09-21 | $10.20 | $10.22 | $10.10 | $10.11 | $9.79 | 10,582,480 |
| 2020-09-18 | $10.04 | $10.20 | $9.99 | $10.19 | $9.87 | 13,909,460 |
| 2020-09-17 | $10.02 | $10.09 | $9.96 | $10.03 | $9.71 | 10,781,200 |
| 2020-09-16 | $9.97 | $10.09 | $9.90 | $10.00 | $9.68 | 13,604,960 |
| 2020-09-15 | $9.99 | $10.01 | $9.89 | $9.98 | $9.66 | 10,122,760 |
| 2020-09-14 | $9.97 | $10.02 | $9.90 | $9.95 | $9.63 | 11,257,220 |
| 2020-09-11 | $9.87 | $9.97 | $9.82 | $9.93 | $9.61 | 13,504,050 |
| 2020-09-10 | $10.25 | $10.29 | $9.86 | $9.90 | $9.59 | 29,726,540 |
| 2020-09-09 | $10.39 | $10.44 | $10.20 | $10.21 | $9.89 | 21,457,450 |
| 2020-09-08 | $10.43 | $10.52 | $10.35 | $10.45 | $10.12 | 18,526,300 |
| 2020-09-07 | $10.59 | $10.72 | $10.41 | $10.43 | $10.10 | 22,475,050 |
| 2020-09-04 | $10.54 | $10.66 | $10.47 | $10.63 | $10.29 | 21,172,260 |
| 2020-09-03 | $10.68 | $10.83 | $10.56 | $10.59 | $10.25 | 21,325,170 |
| 2020-09-02 | $10.55 | $10.75 | $10.55 | $10.68 | $10.34 | 23,436,400 |
| 2020-09-01 | $10.72 | $10.75 | $10.51 | $10.61 | $10.27 | 25,295,090 |
| 2020-08-31 | $10.80 | $10.96 | $10.64 | $10.66 | $10.32 | 41,306,430 |
| 2020-08-28 | $10.77 | $11.03 | $10.60 | $10.75 | $10.41 | 58,097,150 |
| 2020-08-27 | $10.85 | $11.38 | $10.73 | $10.77 | $10.43 | 101,622,090 |
| 2020-08-26 | $10.35 | $10.66 | $10.32 | $10.39 | $10.06 | 39,972,300 |
| 2020-08-25 | $10.37 | $10.44 | $10.17 | $10.22 | $9.90 | 14,775,340 |
| 2020-08-24 | $10.38 | $10.43 | $10.27 | $10.34 | $10.01 | 16,212,990 |
| 2020-08-21 | $10.24 | $10.51 | $10.22 | $10.36 | $10.03 | 28,220,370 |
| 2020-08-20 | $10.10 | $10.32 | $10.03 | $10.20 | $9.88 | 17,405,420 |
| 2020-08-19 | $10.32 | $10.33 | $10.15 | $10.16 | $9.84 | 13,573,690 |
| 2020-08-18 | $10.37 | $10.38 | $10.25 | $10.30 | $9.97 | 17,086,540 |
| 2020-08-17 | $10.20 | $10.41 | $10.18 | $10.36 | $10.03 | 18,888,220 |
| 2020-08-14 | $10.07 | $10.20 | $10.00 | $10.20 | $9.88 | 11,711,290 |
| 2020-08-13 | $10.20 | $10.25 | $10.09 | $10.11 | $9.79 | 12,548,830 |
| 2020-08-12 | $10.16 | $10.23 | $9.98 | $10.20 | $9.88 | 19,232,610 |
| 2020-08-11 | $10.50 | $10.55 | $10.14 | $10.23 | $9.91 | 31,272,170 |
| 2020-08-10 | $10.25 | $10.72 | $10.25 | $10.56 | $10.22 | 44,362,460 |
| 2020-08-07 | $10.20 | $10.26 | $9.94 | $10.14 | $9.82 | 23,423,990 |
| 2020-08-06 | $10.47 | $10.48 | $10.33 | $10.46 | $9.87 | 17,164,030 |
| 2020-08-05 | $10.57 | $10.63 | $10.31 | $10.48 | $9.88 | 22,646,040 |
| 2020-08-04 | $10.62 | $10.69 | $10.49 | $10.57 | $9.97 | 22,900,120 |
| 2020-08-03 | $10.29 | $10.64 | $10.28 | $10.62 | $10.02 | 32,493,250 |
| 2020-07-31 | $9.96 | $10.15 | $9.96 | $10.14 | $9.56 | 22,399,710 |
| 2020-07-30 | $10.01 | $10.08 | $9.97 | $9.98 | $9.41 | 15,362,720 |
| 2020-07-29 | $9.84 | $10.05 | $9.79 | $10.01 | $9.44 | 18,035,680 |
| 2020-07-28 | $9.93 | $10.03 | $9.78 | $9.84 | $9.28 | 16,755,720 |
| 2020-07-27 | $10.02 | $10.05 | $9.82 | $9.90 | $9.34 | 15,834,880 |
| 2020-07-24 | $10.24 | $10.35 | $9.91 | $9.98 | $9.41 | 23,300,260 |
| 2020-07-23 | $10.36 | $10.40 | $10.08 | $10.26 | $9.68 | 24,362,000 |
| 2020-07-22 | $10.36 | $10.52 | $10.30 | $10.40 | $9.81 | 19,885,030 |
| 2020-07-21 | $10.42 | $10.56 | $10.35 | $10.39 | $9.80 | 18,029,250 |
| 2020-07-20 | $10.13 | $10.43 | $10.13 | $10.40 | $9.81 | 22,035,730 |
| 2020-07-17 | $10.13 | $10.26 | $10.02 | $10.11 | $9.54 | 23,654,330 |
| 2020-07-16 | $10.57 | $10.67 | $10.18 | $10.18 | $9.60 | 31,370,060 |
| 2020-07-15 | $10.91 | $11.01 | $10.56 | $10.60 | $10.00 | 31,038,970 |
| 2020-07-14 | $10.97 | $11.08 | $10.65 | $10.80 | $10.19 | 39,844,730 |
| 2020-07-13 | $10.80 | $11.10 | $10.66 | $11.00 | $10.37 | 40,941,120 |
| 2020-07-10 | $10.61 | $11.05 | $10.55 | $10.83 | $10.21 | 54,810,880 |
| 2020-07-09 | $10.82 | $10.89 | $10.49 | $10.65 | $10.04 | 56,479,130 |
| 2020-07-08 | $10.50 | $10.67 | $10.42 | $10.62 | $10.02 | 29,221,940 |
| 2020-07-07 | $10.61 | $10.77 | $10.46 | $10.50 | $9.90 | 40,134,040 |
| 2020-07-06 | $10.08 | $10.68 | $10.07 | $10.52 | $9.92 | 48,983,930 |
| 2020-07-03 | $9.95 | $10.14 | $9.91 | $10.02 | $9.45 | 26,272,840 |
| 2020-07-02 | $9.63 | $9.92 | $9.63 | $9.90 | $9.34 | 20,799,980 |
| 2020-07-01 | $9.70 | $9.70 | $9.53 | $9.65 | $9.10 | 12,240,810 |
| 2020-06-30 | $9.62 | $9.73 | $9.58 | $9.65 | $9.10 | 9,553,130 |
| 2020-06-29 | $9.63 | $9.67 | $9.53 | $9.56 | $9.02 | 10,990,160 |
| 2020-06-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.14 | 0 |
| 2020-06-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.14 | 0 |
| 2020-06-24 | $9.81 | $9.82 | $9.67 | $9.69 | $9.14 | 10,656,490 |
| 2020-06-23 | $9.81 | $9.86 | $9.71 | $9.80 | $9.24 | 12,237,080 |
| 2020-06-22 | $9.98 | $10.04 | $9.82 | $9.85 | $9.29 | 16,450,510 |
| 2020-06-19 | $9.88 | $10.12 | $9.86 | $9.95 | $9.38 | 22,364,820 |
| 2020-06-18 | $9.78 | $9.95 | $9.77 | $9.92 | $9.36 | 18,386,090 |
| 2020-06-17 | $9.90 | $9.90 | $9.75 | $9.82 | $9.26 | 12,525,120 |
| 2020-06-16 | $9.84 | $9.94 | $9.78 | $9.84 | $9.28 | 14,725,560 |
| 2020-06-15 | $9.60 | $9.93 | $9.59 | $9.76 | $9.21 | 19,617,140 |
| 2020-06-12 | $9.52 | $9.70 | $9.50 | $9.66 | $9.11 | 16,967,490 |
| 2020-06-11 | $9.81 | $9.95 | $9.73 | $9.78 | $9.22 | 19,009,920 |
| 2020-06-10 | $9.76 | $9.82 | $9.67 | $9.76 | $9.21 | 10,608,700 |
| 2020-06-09 | $9.79 | $9.84 | $9.65 | $9.75 | $9.20 | 15,097,800 |
| 2020-06-08 | $9.96 | $10.00 | $9.76 | $9.80 | $9.24 | 18,382,040 |
| 2020-06-05 | $9.81 | $10.18 | $9.76 | $9.91 | $9.35 | 27,092,150 |
| 2020-06-04 | $10.00 | $10.00 | $9.67 | $9.76 | $9.21 | 30,694,440 |
| 2020-06-03 | $10.10 | $10.16 | $9.91 | $10.05 | $9.48 | 27,833,510 |
| 2020-06-02 | $10.15 | $10.44 | $10.00 | $10.07 | $9.50 | 45,136,500 |
| 2020-06-01 | $10.11 | $10.18 | $9.82 | $10.01 | $9.44 | 50,280,620 |
| 2020-05-29 | $9.55 | $10.02 | $9.44 | $10.00 | $9.43 | 69,459,610 |
| 2020-05-28 | $8.95 | $9.38 | $8.93 | $9.17 | $8.65 | 27,596,260 |
| 2020-05-27 | $9.05 | $9.05 | $8.81 | $8.87 | $8.37 | 15,181,740 |
| 2020-05-26 | $8.92 | $9.06 | $8.92 | $9.03 | $8.52 | 10,786,770 |
| 2020-05-25 | $8.90 | $9.00 | $8.86 | $8.92 | $8.41 | 7,707,780 |
| 2020-05-22 | $9.25 | $9.25 | $8.96 | $9.01 | $8.50 | 18,027,320 |
| 2020-05-21 | $9.20 | $9.49 | $9.17 | $9.25 | $8.72 | 28,396,230 |
| 2020-05-20 | $9.16 | $9.16 | $9.02 | $9.08 | $8.56 | 11,386,980 |
| 2020-05-19 | $9.15 | $9.26 | $9.10 | $9.18 | $8.66 | 12,801,740 |
| 2020-05-18 | $9.16 | $9.22 | $9.04 | $9.08 | $8.56 | 9,430,980 |
| 2020-05-15 | $9.10 | $9.24 | $9.06 | $9.13 | $8.61 | 9,647,280 |
| 2020-05-14 | $9.07 | $9.14 | $9.05 | $9.06 | $8.55 | 7,398,470 |
| 2020-05-13 | $9.06 | $9.13 | $9.05 | $9.09 | $8.57 | 7,000,100 |
| 2020-05-12 | $9.18 | $9.21 | $9.05 | $9.13 | $8.61 | 7,201,470 |
| 2020-05-11 | $9.20 | $9.32 | $9.17 | $9.21 | $8.69 | 10,599,590 |
| 2020-05-08 | $9.15 | $9.24 | $9.13 | $9.19 | $8.67 | 9,234,620 |
| 2020-05-07 | $9.25 | $9.27 | $9.07 | $9.11 | $8.59 | 11,221,700 |
| 2020-05-06 | $8.95 | $9.26 | $8.93 | $9.25 | $8.72 | 16,655,280 |
| 2020-05-05 | $9.01 | $9.01 | $9.01 | $9.01 | $8.50 | 0 |
| 2020-05-04 | $9.01 | $9.01 | $9.01 | $9.01 | $8.50 | 0 |
| 2020-05-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.50 | 0 |
| 2020-04-30 | $8.83 | $9.05 | $8.83 | $9.01 | $8.50 | 10,461,070 |
| 2020-04-29 | $8.67 | $8.82 | $8.64 | $8.77 | $8.27 | 7,081,920 |
| 2020-04-28 | $8.85 | $8.89 | $8.55 | $8.68 | $8.19 | 13,051,700 |
| 2020-04-27 | $8.95 | $9.03 | $8.83 | $8.84 | $8.34 | 7,460,370 |
| 2020-04-24 | $9.11 | $9.11 | $8.88 | $8.88 | $8.38 | 10,464,720 |
| 2020-04-23 | $9.13 | $9.17 | $9.04 | $9.11 | $8.59 | 7,456,430 |
| 2020-04-22 | $9.08 | $9.13 | $9.02 | $9.12 | $8.60 | 6,409,880 |
| 2020-04-21 | $9.13 | $9.17 | $9.02 | $9.11 | $8.59 | 7,269,240 |
| 2020-04-20 | $9.16 | $9.21 | $9.11 | $9.15 | $8.63 | 5,901,510 |
| 2020-04-17 | $9.23 | $9.28 | $9.12 | $9.13 | $8.61 | 8,298,960 |
| 2020-04-16 | $9.10 | $9.21 | $9.02 | $9.18 | $8.66 | 9,474,280 |
| 2020-04-15 | $9.18 | $9.21 | $9.08 | $9.09 | $8.57 | 7,564,660 |
| 2020-04-14 | $9.05 | $9.17 | $9.02 | $9.17 | $8.65 | 7,495,860 |
| 2020-04-13 | $9.07 | $9.07 | $8.97 | $9.03 | $8.52 | 7,232,860 |
| 2020-04-10 | $9.32 | $9.33 | $8.98 | $9.14 | $8.62 | 15,320,300 |
| 2020-04-09 | $9.30 | $9.39 | $9.23 | $9.30 | $8.77 | 13,203,210 |
| 2020-04-08 | $8.96 | $9.32 | $8.96 | $9.22 | $8.70 | 19,744,730 |
| 2020-04-07 | $8.93 | $9.06 | $8.88 | $9.02 | $8.51 | 17,475,120 |
| 2020-04-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.27 | 0 |
| 2020-04-03 | $8.86 | $8.90 | $8.77 | $8.77 | $8.27 | 10,438,400 |
| 2020-04-02 | $8.63 | $8.95 | $8.62 | $8.93 | $8.42 | 14,773,380 |
| 2020-04-01 | $8.74 | $8.84 | $8.66 | $8.66 | $8.17 | 14,147,710 |
| 2020-03-31 | $8.97 | $9.02 | $8.70 | $8.75 | $8.25 | 20,529,960 |
| 2020-03-30 | $9.00 | $9.05 | $8.80 | $8.92 | $8.41 | 12,969,050 |
| 2020-03-27 | $9.25 | $9.30 | $9.12 | $9.12 | $8.60 | 12,211,280 |
| 2020-03-26 | $9.20 | $9.25 | $9.13 | $9.16 | $8.64 | 8,683,470 |
| 2020-03-25 | $9.30 | $9.31 | $9.17 | $9.25 | $8.72 | 15,559,420 |
| 2020-03-24 | $9.23 | $9.29 | $8.94 | $9.14 | $8.62 | 19,983,950 |
| 2020-03-23 | $9.20 | $9.30 | $9.02 | $9.15 | $8.63 | 16,201,970 |
| 2020-03-20 | $9.56 | $9.59 | $9.27 | $9.49 | $8.95 | 19,864,860 |
| 2020-03-19 | $9.45 | $9.58 | $9.15 | $9.52 | $8.98 | 20,543,740 |
| 2020-03-18 | $9.72 | $9.82 | $9.46 | $9.46 | $8.92 | 14,929,450 |
| 2020-03-17 | $9.66 | $9.85 | $9.49 | $9.65 | $9.10 | 20,054,740 |
| 2020-03-16 | $9.98 | $10.11 | $9.61 | $9.70 | $9.15 | 19,678,310 |
| 2020-03-13 | $9.60 | $10.02 | $9.50 | $9.97 | $9.40 | 21,198,060 |
| 2020-03-12 | $10.04 | $10.09 | $9.92 | $9.99 | $9.42 | 17,666,020 |
| 2020-03-11 | $10.31 | $10.38 | $10.13 | $10.13 | $9.55 | 17,337,330 |
| 2020-03-10 | $10.11 | $10.35 | $9.96 | $10.29 | $9.71 | 25,468,470 |
| 2020-03-09 | $10.40 | $10.55 | $10.09 | $10.13 | $9.55 | 22,869,550 |
| 2020-03-06 | $10.60 | $10.65 | $10.48 | $10.52 | $9.92 | 17,000,230 |
| 2020-03-05 | $10.72 | $10.80 | $10.62 | $10.75 | $10.14 | 20,813,580 |
| 2020-03-04 | $10.56 | $10.75 | $10.45 | $10.62 | $10.02 | 19,405,410 |
| 2020-03-03 | $10.90 | $10.96 | $10.50 | $10.64 | $10.04 | 36,181,610 |
| 2020-03-02 | $10.25 | $10.51 | $10.17 | $10.42 | $9.83 | 25,036,030 |
| 2020-02-28 | $10.49 | $10.64 | $10.16 | $10.16 | $9.58 | 31,571,950 |
| 2020-02-27 | $11.07 | $11.16 | $10.75 | $10.81 | $10.20 | 34,717,140 |
| 2020-02-26 | $11.25 | $11.56 | $11.07 | $11.11 | $10.48 | 55,181,850 |
| 2020-02-25 | $11.08 | $11.15 | $10.67 | $10.94 | $10.32 | 38,283,320 |
| 2020-02-24 | $11.23 | $11.46 | $11.05 | $11.31 | $10.67 | 33,226,930 |
| 2020-02-21 | $11.16 | $11.52 | $11.10 | $11.30 | $10.66 | 29,895,680 |
| 2020-02-20 | $11.18 | $11.24 | $10.97 | $11.20 | $10.56 | 30,932,200 |
| 2020-02-19 | $11.51 | $11.56 | $11.18 | $11.18 | $10.54 | 41,128,590 |
| 2020-02-18 | $11.15 | $11.70 | $10.97 | $11.62 | $10.96 | 54,173,200 |
| 2020-02-17 | $10.80 | $11.22 | $10.76 | $11.18 | $10.54 | 30,882,440 |
| 2020-02-14 | $10.86 | $10.98 | $10.65 | $10.78 | $10.17 | 24,130,640 |
| 2020-02-13 | $11.30 | $11.30 | $10.83 | $10.90 | $10.28 | 37,926,990 |
| 2020-02-12 | $11.19 | $11.31 | $11.00 | $11.26 | $10.62 | 32,207,460 |
| 2020-02-11 | $11.55 | $11.67 | $11.07 | $11.16 | $10.53 | 41,118,160 |
| 2020-02-10 | $11.83 | $11.84 | $11.21 | $11.42 | $10.77 | 50,321,940 |
| 2020-02-07 | $12.05 | $12.40 | $11.39 | $11.87 | $11.20 | 76,006,290 |
| 2020-02-06 | $10.74 | $11.76 | $10.51 | $11.60 | $10.94 | 78,260,130 |
| 2020-02-05 | $10.21 | $10.69 | $10.07 | $10.69 | $10.08 | 45,008,180 |
| 2020-02-04 | $9.65 | $10.26 | $9.56 | $10.08 | $9.51 | 46,794,790 |
| 2020-02-03 | $9.56 | $9.88 | $9.56 | $9.56 | $9.02 | 43,895,220 |
| 2020-01-31 | $10.62 | $10.62 | $10.62 | $10.62 | $10.02 | 0 |
| 2020-01-30 | $10.62 | $10.62 | $10.62 | $10.62 | $10.02 | 0 |
| 2020-01-29 | $10.62 | $10.62 | $10.62 | $10.62 | $10.02 | 0 |
| 2020-01-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.02 | 0 |
| 2020-01-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.02 | 0 |
| 2020-01-24 | $10.62 | $10.62 | $10.62 | $10.62 | $10.02 | 0 |
| 2020-01-23 | $10.59 | $10.99 | $10.53 | $10.62 | $10.02 | 34,185,240 |
| 2020-01-22 | $11.27 | $11.27 | $10.55 | $10.76 | $10.15 | 53,507,530 |
| 2020-01-21 | $11.55 | $11.62 | $11.12 | $11.32 | $10.68 | 44,049,560 |
| 2020-01-20 | $11.60 | $12.49 | $11.38 | $11.76 | $11.09 | 96,417,190 |
| 2020-01-17 | $10.50 | $11.40 | $10.48 | $11.35 | $10.70 | 56,326,240 |
| 2020-01-16 | $10.57 | $10.59 | $10.35 | $10.45 | $9.86 | 13,890,720 |
| 2020-01-15 | $10.48 | $10.68 | $10.43 | $10.59 | $9.99 | 22,011,590 |
| 2020-01-14 | $10.32 | $10.69 | $10.32 | $10.52 | $9.92 | 30,890,870 |
| 2020-01-13 | $10.14 | $10.33 | $10.08 | $10.31 | $9.72 | 15,667,640 |
| 2020-01-10 | $10.34 | $10.37 | $10.14 | $10.15 | $9.57 | 13,507,660 |
| 2020-01-09 | $10.33 | $10.52 | $10.10 | $10.35 | $9.76 | 24,089,300 |
| 2020-01-08 | $10.40 | $10.44 | $10.16 | $10.27 | $9.69 | 27,984,340 |
| 2020-01-07 | $10.15 | $10.53 | $10.10 | $10.52 | $9.92 | 35,192,730 |
| 2020-01-06 | $10.03 | $10.20 | $10.01 | $10.15 | $9.57 | 27,802,690 |
| 2020-01-03 | $9.97 | $10.23 | $9.91 | $10.15 | $9.57 | 33,507,920 |
| 2020-01-02 | $9.40 | $10.13 | $9.40 | $10.01 | $9.44 | 46,572,180 |
| 2020-01-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.83 | 0 |
| 2019-12-31 | $9.27 | $9.39 | $9.26 | $9.36 | $8.83 | 12,764,520 |
| 2019-12-30 | $9.15 | $9.30 | $9.05 | $9.29 | $8.76 | 13,210,960 |
| 2019-12-27 | $9.19 | $9.32 | $9.13 | $9.14 | $8.62 | 12,609,490 |
| 2019-12-26 | $9.11 | $9.21 | $9.09 | $9.20 | $8.68 | 7,965,910 |
| 2019-12-25 | $9.10 | $9.21 | $9.05 | $9.13 | $8.61 | 9,023,380 |
| 2019-12-24 | $9.10 | $9.16 | $9.05 | $9.15 | $8.63 | 8,076,010 |
| 2019-12-23 | $9.31 | $9.35 | $9.06 | $9.08 | $8.56 | 12,962,600 |
| 2019-12-20 | $9.43 | $9.46 | $9.31 | $9.35 | $8.82 | 12,913,640 |
| 2019-12-19 | $9.43 | $9.52 | $9.36 | $9.44 | $8.90 | 16,504,670 |
| 2019-12-18 | $9.29 | $9.45 | $9.28 | $9.37 | $8.84 | 17,722,020 |
| 2019-12-17 | $9.08 | $9.34 | $9.07 | $9.30 | $8.77 | 18,844,070 |
| 2019-12-16 | $8.99 | $9.10 | $8.98 | $9.09 | $8.57 | 9,749,290 |
| 2019-12-13 | $8.91 | $8.99 | $8.90 | $8.98 | $8.47 | 9,780,210 |
| 2019-12-12 | $9.04 | $9.04 | $8.88 | $8.88 | $8.38 | 8,411,680 |
| 2019-12-11 | $9.05 | $9.11 | $9.00 | $9.02 | $8.51 | 8,318,880 |
| 2019-12-10 | $8.98 | $9.09 | $8.90 | $9.06 | $8.55 | 9,413,440 |
| 2019-12-09 | $8.96 | $9.04 | $8.89 | $9.00 | $8.49 | 7,273,560 |
| 2019-12-06 | $8.82 | $8.97 | $8.80 | $8.96 | $8.45 | 9,615,560 |
| 2019-12-05 | $8.80 | $8.84 | $8.75 | $8.82 | $8.32 | 5,483,190 |
| 2019-12-04 | $8.80 | $8.82 | $8.75 | $8.78 | $8.28 | 3,401,710 |
| 2019-12-03 | $8.80 | $8.86 | $8.78 | $8.84 | $8.34 | 5,064,550 |
| 2019-12-02 | $8.83 | $8.95 | $8.83 | $8.83 | $8.33 | 6,006,130 |
| 2019-11-29 | $8.80 | $8.85 | $8.77 | $8.82 | $8.32 | 3,348,160 |
| 2019-11-28 | $8.81 | $8.89 | $8.77 | $8.80 | $8.30 | 4,137,300 |
| 2019-11-27 | $8.92 | $8.94 | $8.82 | $8.86 | $8.36 | 5,680,610 |
| 2019-11-26 | $8.85 | $9.00 | $8.82 | $9.00 | $8.49 | 11,545,360 |
| 2019-11-25 | $8.81 | $8.84 | $8.73 | $8.84 | $8.34 | 4,923,940 |
| 2019-11-22 | $8.85 | $8.90 | $8.71 | $8.78 | $8.28 | 5,697,800 |
| 2019-11-21 | $8.83 | $8.87 | $8.77 | $8.83 | $8.33 | 5,206,550 |
| 2019-11-20 | $8.91 | $8.96 | $8.85 | $8.87 | $8.37 | 8,050,300 |
| 2019-11-19 | $8.62 | $8.93 | $8.62 | $8.90 | $8.39 | 10,936,550 |
| 2019-11-18 | $8.62 | $8.69 | $8.54 | $8.64 | $8.15 | 4,679,420 |
| 2019-11-15 | $8.62 | $8.67 | $8.58 | $8.62 | $8.13 | 4,998,590 |
| 2019-11-14 | $8.62 | $8.67 | $8.58 | $8.60 | $8.11 | 4,239,120 |
| 2019-11-13 | $8.70 | $8.70 | $8.59 | $8.65 | $8.16 | 5,657,390 |
| 2019-11-12 | $8.71 | $8.73 | $8.64 | $8.73 | $8.23 | 4,547,880 |
| 2019-11-11 | $8.93 | $8.93 | $8.67 | $8.69 | $8.20 | 9,803,240 |
| 2019-11-08 | $8.95 | $9.01 | $8.91 | $8.93 | $8.42 | 6,314,530 |
| 2019-11-07 | $8.88 | $8.99 | $8.86 | $8.92 | $8.41 | 5,377,590 |
| 2019-11-06 | $8.92 | $8.96 | $8.87 | $8.90 | $8.39 | 6,750,930 |
| 2019-11-05 | $8.94 | $9.00 | $8.91 | $8.96 | $8.45 | 7,077,430 |
| 2019-11-04 | $8.93 | $9.01 | $8.92 | $8.93 | $8.42 | 7,300,180 |
| 2019-11-01 | $8.95 | $9.00 | $8.87 | $8.96 | $8.45 | 10,721,500 |
| 2019-10-31 | $9.00 | $9.01 | $8.91 | $9.00 | $8.49 | 6,874,660 |
| 2019-10-30 | $9.12 | $9.20 | $8.94 | $8.97 | $8.46 | 8,405,750 |
| 2019-10-29 | $9.22 | $9.27 | $9.13 | $9.14 | $8.62 | 6,375,630 |
| 2019-10-28 | $9.03 | $9.26 | $9.03 | $9.25 | $8.72 | 11,987,610 |
| 2019-10-25 | $8.93 | $9.03 | $8.90 | $9.03 | $8.52 | 6,915,300 |
| 2019-10-24 | $9.03 | $9.04 | $8.90 | $9.00 | $8.49 | 6,291,300 |
| 2019-10-23 | $9.00 | $9.04 | $8.96 | $9.03 | $8.52 | 5,556,130 |
| 2019-10-22 | $8.98 | $9.02 | $8.91 | $8.98 | $8.47 | 7,603,080 |
| 2019-10-21 | $9.00 | $9.05 | $8.88 | $8.96 | $8.45 | 10,574,010 |
| 2019-10-18 | $9.24 | $9.26 | $8.98 | $9.01 | $8.50 | 10,950,770 |
| 2019-10-17 | $9.24 | $9.27 | $9.17 | $9.24 | $8.71 | 6,692,660 |
| 2019-10-16 | $9.28 | $9.33 | $9.24 | $9.24 | $8.71 | 7,878,760 |
| 2019-10-15 | $9.32 | $9.36 | $9.25 | $9.25 | $8.72 | 7,280,640 |
| 2019-10-14 | $9.30 | $9.41 | $9.27 | $9.36 | $8.83 | 8,506,570 |
| 2019-10-11 | $9.21 | $9.27 | $9.15 | $9.25 | $8.72 | 8,268,100 |
| 2019-10-10 | $9.15 | $9.22 | $9.14 | $9.20 | $8.68 | 8,693,790 |
| 2019-10-09 | $9.11 | $9.17 | $9.06 | $9.16 | $8.64 | 6,182,680 |
| 2019-10-08 | $9.16 | $9.21 | $9.10 | $9.10 | $8.58 | 6,346,820 |
| 2019-10-07 | $9.15 | $9.15 | $9.15 | $9.15 | $8.63 | 0 |
| 2019-10-04 | $9.15 | $9.15 | $9.15 | $9.15 | $8.63 | 0 |
| 2019-10-03 | $9.15 | $9.15 | $9.15 | $9.15 | $8.63 | 0 |
| 2019-10-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.63 | 0 |
| 2019-10-01 | $9.15 | $9.15 | $9.15 | $9.15 | $8.63 | 0 |
| 2019-09-30 | $9.25 | $9.30 | $9.11 | $9.15 | $8.63 | 8,211,310 |
| 2019-09-27 | $9.21 | $9.31 | $9.20 | $9.22 | $8.70 | 5,520,850 |
| 2019-09-26 | $9.42 | $9.45 | $9.21 | $9.21 | $8.69 | 7,916,740 |
| 2019-09-25 | $9.61 | $9.61 | $9.39 | $9.40 | $8.87 | 8,908,180 |
| 2019-09-24 | $9.65 | $9.72 | $9.61 | $9.63 | $9.08 | 6,098,730 |
| 2019-09-23 | $9.75 | $9.76 | $9.57 | $9.65 | $9.10 | 7,204,450 |
| 2019-09-20 | $9.81 | $9.81 | $9.70 | $9.78 | $9.22 | 10,425,080 |
| 2019-09-19 | $9.75 | $9.79 | $9.70 | $9.78 | $9.22 | 8,325,560 |
| 2019-09-18 | $9.76 | $9.82 | $9.70 | $9.78 | $9.22 | 7,397,710 |
| 2019-09-17 | $9.99 | $9.99 | $9.69 | $9.71 | $9.16 | 11,778,480 |
| 2019-09-16 | $10.04 | $10.08 | $9.98 | $10.02 | $9.45 | 8,006,080 |
| 2019-09-13 | $10.04 | $10.04 | $10.04 | $10.04 | $9.47 | 0 |
| 2019-09-12 | $10.10 | $10.10 | $9.96 | $10.04 | $9.47 | 11,294,810 |
| 2019-09-11 | $10.05 | $10.13 | $9.96 | $10.09 | $9.52 | 12,947,650 |
| 2019-09-10 | $10.02 | $10.10 | $9.94 | $10.02 | $9.45 | 11,573,980 |
| 2019-09-09 | $9.95 | $10.07 | $9.82 | $10.03 | $9.46 | 18,020,370 |
| 2019-09-06 | $9.76 | $9.88 | $9.74 | $9.85 | $9.29 | 11,386,170 |
| 2019-09-05 | $9.72 | $9.92 | $9.68 | $9.71 | $9.16 | 15,359,970 |
| 2019-09-04 | $9.61 | $9.70 | $9.57 | $9.68 | $9.13 | 8,951,810 |
| 2019-09-03 | $9.59 | $9.71 | $9.55 | $9.66 | $9.11 | 11,149,650 |
| 2019-09-02 | $9.33 | $9.60 | $9.31 | $9.56 | $9.02 | 11,345,530 |
| 2019-08-30 | $9.59 | $9.62 | $9.31 | $9.34 | $8.81 | 11,728,160 |
| 2019-08-29 | $9.50 | $9.59 | $9.42 | $9.54 | $9.00 | 7,250,080 |
| 2019-08-28 | $9.56 | $9.59 | $9.46 | $9.50 | $8.96 | 7,736,280 |
| 2019-08-27 | $9.41 | $9.68 | $9.40 | $9.58 | $9.04 | 12,376,920 |
| 2019-08-26 | $9.32 | $9.42 | $9.31 | $9.37 | $8.84 | 7,148,290 |
| 2019-08-23 | $9.57 | $9.60 | $9.45 | $9.51 | $8.97 | 7,982,400 |
| 2019-08-22 | $9.63 | $9.66 | $9.48 | $9.55 | $9.01 | 10,419,240 |
| 2019-08-21 | $9.58 | $9.68 | $9.54 | $9.63 | $9.08 | 8,234,860 |
| 2019-08-20 | $9.53 | $9.76 | $9.51 | $9.61 | $9.06 | 14,495,430 |
| 2019-08-19 | $9.22 | $9.50 | $9.14 | $9.47 | $8.93 | 14,197,940 |
| 2019-08-16 | $9.11 | $9.23 | $9.06 | $9.13 | $8.61 | 9,400,500 |
| 2019-08-15 | $8.88 | $9.09 | $8.83 | $9.07 | $8.55 | 7,859,890 |
| 2019-08-14 | $9.10 | $9.15 | $9.00 | $9.03 | $8.52 | 7,840,230 |
| 2019-08-13 | $9.00 | $9.08 | $8.98 | $9.04 | $8.53 | 6,390,110 |
| 2019-08-12 | $8.98 | $9.08 | $8.95 | $9.06 | $8.55 | 6,386,060 |
| 2019-08-09 | $9.16 | $9.17 | $8.94 | $8.97 | $8.46 | 7,226,610 |
| 2019-08-08 | $9.09 | $9.15 | $9.06 | $9.11 | $8.59 | 6,246,560 |
| 2019-08-07 | $9.23 | $9.26 | $9.05 | $9.05 | $8.54 | 7,234,640 |
| 2019-08-06 | $9.33 | $9.33 | $8.99 | $9.18 | $8.66 | 14,487,000 |
| 2019-08-05 | $9.58 | $9.60 | $9.46 | $9.46 | $8.92 | 8,489,910 |
| 2019-08-02 | $9.70 | $9.73 | $9.59 | $9.63 | $9.08 | 12,119,060 |
| 2019-08-01 | $9.88 | $9.94 | $9.81 | $9.84 | $9.28 | 6,127,690 |
| 2019-07-31 | $9.98 | $9.99 | $9.91 | $9.92 | $9.36 | 5,361,120 |
| 2019-07-30 | $9.96 | $10.05 | $9.93 | $10.00 | $9.43 | 8,228,840 |
| 2019-07-29 | $9.97 | $10.01 | $9.89 | $9.96 | $9.39 | 6,711,090 |
| 2019-07-26 | $9.92 | $9.99 | $9.88 | $9.99 | $9.42 | 6,347,080 |
| 2019-07-25 | $9.89 | $9.96 | $9.84 | $9.93 | $9.37 | 6,435,490 |
| 2019-07-24 | $9.83 | $9.95 | $9.83 | $9.90 | $9.34 | 7,206,850 |
| 2019-07-23 | $9.82 | $9.86 | $9.76 | $9.83 | $9.27 | 4,864,490 |
| 2019-07-22 | $9.94 | $9.94 | $9.74 | $9.80 | $9.24 | 6,949,270 |
| 2019-07-19 | $9.86 | $10.05 | $9.86 | $9.92 | $9.36 | 6,705,390 |
| 2019-07-18 | $10.01 | $10.01 | $9.90 | $9.90 | $9.34 | 7,482,700 |
| 2019-07-17 | $10.28 | $10.34 | $10.21 | $10.29 | $9.45 | 7,857,800 |
| 2019-07-16 | $10.23 | $10.31 | $10.21 | $10.29 | $9.45 | 6,603,060 |
| 2019-07-15 | $10.04 | $10.29 | $9.96 | $10.29 | $9.45 | 14,038,140 |
| 2019-07-12 | $10.04 | $10.08 | $9.98 | $10.04 | $9.22 | 5,338,870 |
| 2019-07-11 | $10.04 | $10.10 | $9.99 | $10.03 | $9.21 | 5,995,660 |
| 2019-07-10 | $10.07 | $10.10 | $9.96 | $9.99 | $9.17 | 7,703,790 |
| 2019-07-09 | $10.01 | $10.09 | $9.99 | $10.05 | $9.23 | 6,312,580 |
| 2019-07-08 | $10.44 | $10.44 | $9.99 | $10.04 | $9.22 | 15,356,870 |
| 2019-07-05 | $10.51 | $10.53 | $10.39 | $10.43 | $9.58 | 9,719,090 |
| 2019-07-04 | $10.65 | $10.66 | $10.45 | $10.51 | $9.65 | 11,634,040 |
| 2019-07-03 | $10.70 | $10.70 | $10.54 | $10.65 | $9.78 | 9,890,420 |
| 2019-07-02 | $10.73 | $10.78 | $10.64 | $10.71 | $9.83 | 10,944,920 |
| 2019-07-01 | $10.68 | $10.75 | $10.62 | $10.74 | $9.86 | 13,948,050 |
| 2019-06-28 | $10.63 | $10.63 | $10.42 | $10.54 | $9.68 | 8,463,680 |
| 2019-06-27 | $10.60 | $10.69 | $10.56 | $10.63 | $9.76 | 10,648,870 |
| 2019-06-26 | $10.57 | $10.66 | $10.49 | $10.63 | $9.76 | 9,101,720 |
| 2019-06-25 | $10.68 | $10.68 | $10.43 | $10.65 | $9.78 | 12,375,540 |
| 2019-06-24 | $10.75 | $10.79 | $10.65 | $10.68 | $9.81 | 10,547,840 |
| 2019-06-21 | $10.66 | $10.84 | $10.65 | $10.76 | $9.88 | 17,658,910 |
| 2019-06-20 | $10.42 | $10.65 | $10.35 | $10.61 | $9.74 | 15,917,560 |
| 2019-06-19 | $10.52 | $10.58 | $10.40 | $10.43 | $9.58 | 13,309,170 |
| 2019-06-18 | $10.44 | $10.46 | $10.26 | $10.35 | $9.50 | 9,921,150 |
| 2019-06-17 | $10.40 | $10.55 | $10.32 | $10.48 | $9.62 | 10,830,170 |
| 2019-06-14 | $10.62 | $10.72 | $10.39 | $10.41 | $9.56 | 18,200,260 |
| 2019-06-13 | $10.49 | $10.77 | $10.47 | $10.67 | $9.80 | 23,400,390 |
| 2019-06-12 | $10.34 | $10.46 | $10.25 | $10.35 | $9.50 | 14,830,940 |
| 2019-06-11 | $10.10 | $10.38 | $10.08 | $10.36 | $9.51 | 18,086,300 |
| 2019-06-10 | $10.03 | $10.08 | $9.94 | $10.01 | $9.19 | 10,314,370 |
| 2019-06-07 | $10.01 | $10.01 | $10.01 | $10.01 | $9.19 | 0 |
| 2019-06-06 | $10.24 | $10.33 | $9.96 | $10.01 | $9.19 | 11,596,440 |
| 2019-06-05 | $10.07 | $10.28 | $9.97 | $10.17 | $9.34 | 14,154,930 |
| 2019-06-04 | $10.08 | $10.13 | $9.88 | $9.98 | $9.16 | 10,092,840 |
| 2019-06-03 | $10.14 | $10.20 | $9.99 | $10.08 | $9.25 | 10,236,440 |
| 2019-05-31 | $10.18 | $10.23 | $10.08 | $10.16 | $9.33 | 8,233,100 |
| 2019-05-30 | $10.19 | $10.19 | $10.02 | $10.18 | $9.35 | 8,251,990 |
| 2019-05-29 | $10.20 | $10.26 | $10.14 | $10.22 | $9.38 | 8,009,460 |
| 2019-05-28 | $10.20 | $10.32 | $10.12 | $10.28 | $9.44 | 13,127,650 |
| 2019-05-27 | $10.04 | $10.22 | $9.96 | $10.20 | $9.36 | 11,427,020 |
| 2019-05-24 | $9.99 | $10.12 | $9.94 | $10.04 | $9.22 | 8,497,650 |
| 2019-05-23 | $10.22 | $10.25 | $10.00 | $10.03 | $9.21 | 9,733,140 |
| 2019-05-22 | $10.34 | $10.40 | $10.16 | $10.26 | $9.42 | 7,911,260 |
| 2019-05-21 | $10.21 | $10.42 | $10.13 | $10.33 | $9.48 | 10,316,150 |
| 2019-05-20 | $10.16 | $10.24 | $9.99 | $10.20 | $9.36 | 12,101,850 |
| 2019-05-17 | $10.59 | $10.62 | $10.06 | $10.13 | $9.30 | 16,593,760 |
| 2019-05-16 | $10.45 | $10.60 | $10.43 | $10.57 | $9.70 | 11,223,180 |
| 2019-05-15 | $10.41 | $10.59 | $10.41 | $10.48 | $9.62 | 14,126,530 |
| 2019-05-14 | $10.29 | $10.59 | $10.22 | $10.36 | $9.51 | 14,996,690 |
| 2019-05-13 | $10.43 | $10.45 | $10.32 | $10.39 | $9.54 | 10,137,630 |
| 2019-05-10 | $10.32 | $10.52 | $10.16 | $10.51 | $9.65 | 14,685,190 |
| 2019-05-09 | $10.30 | $10.40 | $10.21 | $10.25 | $9.41 | 8,864,240 |
| 2019-05-08 | $10.23 | $10.46 | $10.10 | $10.33 | $9.48 | 11,122,210 |
| 2019-05-07 | $10.35 | $10.49 | $10.23 | $10.45 | $9.59 | 13,841,070 |
| 2019-05-06 | $11.08 | $11.15 | $10.22 | $10.33 | $9.48 | 30,550,290 |
| 2019-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.42 | 0 |
| 2019-05-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.42 | 0 |
| 2019-05-01 | $11.35 | $11.35 | $11.35 | $11.35 | $10.42 | 0 |
| 2019-04-30 | $11.28 | $11.41 | $11.25 | $11.35 | $10.42 | 11,621,350 |
| 2019-04-29 | $11.39 | $11.50 | $11.13 | $11.15 | $10.24 | 14,414,800 |
| 2019-04-26 | $11.58 | $11.65 | $11.35 | $11.36 | $10.43 | 17,638,190 |
| 2019-04-25 | $12.00 | $12.05 | $11.61 | $11.62 | $10.67 | 16,389,710 |
| 2019-04-24 | $12.19 | $12.23 | $11.85 | $12.00 | $11.02 | 23,605,630 |
| 2019-04-23 | $12.17 | $12.45 | $12.12 | $12.18 | $11.18 | 15,998,640 |
| 2019-04-22 | $12.22 | $12.48 | $12.17 | $12.20 | $11.20 | 16,758,050 |
| 2019-04-19 | $12.19 | $12.29 | $12.05 | $12.21 | $11.21 | 14,144,900 |
| 2019-04-18 | $12.39 | $12.45 | $12.16 | $12.18 | $11.18 | 16,286,070 |
| 2019-04-17 | $12.38 | $12.55 | $12.33 | $12.43 | $11.41 | 17,983,330 |
| 2019-04-16 | $12.23 | $12.40 | $11.96 | $12.40 | $11.38 | 22,709,990 |
| 2019-04-15 | $12.59 | $12.66 | $12.20 | $12.25 | $11.25 | 21,754,070 |
| 2019-04-12 | $12.41 | $12.56 | $12.31 | $12.48 | $11.46 | 16,617,870 |
| 2019-04-11 | $12.55 | $12.60 | $12.20 | $12.39 | $11.38 | 23,226,880 |
| 2019-04-10 | $12.57 | $12.65 | $12.41 | $12.54 | $11.51 | 20,745,300 |
| 2019-04-09 | $12.59 | $12.84 | $12.53 | $12.68 | $11.64 | 19,980,910 |
| 2019-04-08 | $12.95 | $13.03 | $12.46 | $12.66 | $11.62 | 35,837,400 |
| 2019-04-05 | $12.89 | $12.89 | $12.89 | $12.89 | $11.83 | 0 |
| 2019-04-04 | $13.10 | $13.15 | $12.75 | $12.89 | $11.83 | 39,659,870 |
| 2019-04-03 | $12.54 | $13.14 | $12.49 | $13.05 | $11.98 | 53,183,760 |
| 2019-04-02 | $12.72 | $12.86 | $12.53 | $12.60 | $11.57 | 32,067,900 |
| 2019-04-01 | $12.41 | $12.74 | $12.41 | $12.64 | $11.61 | 37,107,760 |
| 2019-03-29 | $12.00 | $12.37 | $11.85 | $12.35 | $11.34 | 30,515,240 |
| 2019-03-28 | $12.33 | $12.54 | $11.99 | $12.03 | $11.04 | 33,122,450 |
| 2019-03-27 | $12.50 | $12.55 | $12.08 | $12.40 | $11.38 | 21,691,270 |
| 2019-03-26 | $12.87 | $12.94 | $12.36 | $12.44 | $11.42 | 35,462,120 |
| 2019-03-25 | $12.95 | $13.22 | $12.78 | $12.84 | $11.79 | 50,464,880 |
| 2019-03-22 | $13.59 | $13.59 | $12.92 | $13.17 | $12.09 | 92,374,290 |
| 2019-03-21 | $12.45 | $13.65 | $12.35 | $13.65 | $12.53 | 123,770,530 |
| 2019-03-20 | $12.68 | $12.85 | $12.21 | $12.41 | $11.39 | 34,648,950 |
| 2019-03-19 | $12.36 | $12.89 | $12.33 | $12.71 | $11.67 | 44,592,490 |
| 2019-03-18 | $12.39 | $12.55 | $12.23 | $12.49 | $11.47 | 40,330,020 |
| 2019-03-15 | $12.30 | $12.92 | $12.00 | $12.37 | $11.36 | 61,407,080 |
| 2019-03-14 | $12.50 | $12.68 | $11.94 | $12.18 | $11.18 | 45,317,500 |
| 2019-03-13 | $13.30 | $13.36 | $12.50 | $12.58 | $11.55 | 102,302,020 |
| 2019-03-12 | $11.85 | $12.94 | $11.84 | $12.94 | $11.88 | 113,562,720 |
| 2019-03-11 | $11.54 | $11.79 | $11.40 | $11.76 | $10.80 | 30,439,420 |
| 2019-03-08 | $11.85 | $11.99 | $11.38 | $11.38 | $10.45 | 37,876,920 |
| 2019-03-07 | $12.35 | $12.35 | $11.92 | $11.99 | $11.01 | 53,881,870 |
| 2019-03-06 | $12.45 | $12.55 | $12.19 | $12.37 | $11.36 | 37,168,060 |
| 2019-03-05 | $11.97 | $12.55 | $11.81 | $12.55 | $11.52 | 46,330,500 |
| 2019-03-04 | $12.21 | $12.46 | $11.90 | $11.96 | $10.98 | 41,213,930 |
| 2019-03-01 | $11.50 | $11.79 | $11.44 | $11.64 | $10.69 | 19,720,160 |
| 2019-02-28 | $11.63 | $11.68 | $11.38 | $11.38 | $10.45 | 14,713,630 |
| 2019-02-27 | $11.66 | $11.80 | $11.46 | $11.62 | $10.67 | 23,810,160 |
| 2019-02-26 | $11.83 | $11.96 | $11.60 | $11.67 | $10.71 | 26,210,780 |
| 2019-02-25 | $11.30 | $11.88 | $11.30 | $11.79 | $10.82 | 34,000,470 |
| 2019-02-22 | $10.82 | $11.39 | $10.82 | $11.32 | $10.39 | 29,597,550 |
| 2019-02-21 | $10.75 | $10.95 | $10.68 | $10.76 | $9.88 | 11,734,020 |
| 2019-02-20 | $10.76 | $10.79 | $10.61 | $10.75 | $9.87 | 9,314,560 |
| 2019-02-19 | $10.88 | $10.89 | $10.65 | $10.75 | $9.87 | 12,402,190 |
| 2019-02-18 | $10.57 | $10.88 | $10.57 | $10.85 | $9.96 | 12,139,710 |
| 2019-02-15 | $10.54 | $10.70 | $10.52 | $10.52 | $9.66 | 10,339,910 |
| 2019-02-14 | $10.50 | $10.61 | $10.48 | $10.53 | $9.67 | 9,832,720 |
| 2019-02-13 | $10.38 | $10.56 | $10.33 | $10.52 | $9.66 | 12,449,800 |
| 2019-02-12 | $10.17 | $10.39 | $10.14 | $10.34 | $9.49 | 9,832,190 |
| 2019-02-11 | $10.05 | $10.18 | $10.02 | $10.17 | $9.34 | 6,491,680 |
| 2019-02-08 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 0 |
| 2019-02-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 0 |
| 2019-02-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 0 |
| 2019-02-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 0 |
| 2019-02-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 0 |
| 2019-02-01 | $9.88 | $10.05 | $9.83 | $10.05 | $9.23 | 4,934,800 |
| 2019-01-31 | $9.84 | $10.02 | $9.78 | $9.88 | $9.07 | 6,146,290 |
| 2019-01-30 | $9.82 | $9.94 | $9.76 | $9.80 | $9.00 | 3,424,160 |
| 2019-01-29 | $9.98 | $10.04 | $9.65 | $9.87 | $9.06 | 7,307,000 |
| 2019-01-28 | $10.03 | $10.14 | $9.99 | $10.02 | $9.20 | 5,157,170 |
| 2019-01-25 | $10.08 | $10.10 | $9.96 | $9.98 | $9.16 | 5,905,120 |
| 2019-01-24 | $10.06 | $10.10 | $9.94 | $10.10 | $9.27 | 6,346,990 |
| 2019-01-23 | $10.02 | $10.09 | $9.97 | $10.05 | $9.23 | 3,826,760 |
| 2019-01-22 | $10.28 | $10.28 | $9.97 | $10.03 | $9.21 | 7,582,710 |
| 2019-01-21 | $10.22 | $10.30 | $10.17 | $10.27 | $9.43 | 4,825,450 |
| 2019-01-18 | $10.17 | $10.28 | $10.05 | $10.20 | $9.36 | 7,720,050 |
| 2019-01-17 | $10.30 | $10.31 | $10.12 | $10.16 | $9.33 | 4,860,210 |
| 2019-01-16 | $10.39 | $10.41 | $10.24 | $10.28 | $9.44 | 5,450,710 |
| 2019-01-15 | $10.31 | $10.36 | $10.24 | $10.35 | $9.50 | 7,403,470 |
| 2019-01-14 | $10.42 | $10.44 | $10.28 | $10.31 | $9.47 | 4,638,460 |
| 2019-01-11 | $10.35 | $10.48 | $10.28 | $10.39 | $9.54 | 5,731,840 |
| 2019-01-10 | $10.47 | $10.51 | $10.32 | $10.33 | $9.48 | 6,676,720 |
| 2019-01-09 | $10.50 | $10.70 | $10.45 | $10.45 | $9.59 | 8,876,970 |
| 2019-01-08 | $10.55 | $10.63 | $10.45 | $10.58 | $9.71 | 6,008,510 |
| 2019-01-07 | $10.53 | $10.76 | $10.47 | $10.56 | $9.70 | 12,457,480 |
| 2019-01-04 | $10.16 | $10.57 | $10.10 | $10.50 | $9.64 | 10,975,820 |
| 2019-01-03 | $10.27 | $10.31 | $10.16 | $10.26 | $9.42 | 6,719,410 |
| 2019-01-02 | $10.28 | $10.33 | $10.13 | $10.28 | $9.44 | 7,964,810 |
| 2019-01-01 | $10.24 | $10.24 | $10.24 | $10.24 | $9.40 | 0 |
| 2018-12-31 | $10.24 | $10.24 | $10.24 | $10.24 | $9.40 | 0 |
| 2018-12-28 | $10.12 | $10.25 | $10.09 | $10.24 | $9.40 | 8,709,340 |
| 2018-12-27 | $10.01 | $10.26 | $9.97 | $10.14 | $9.31 | 10,596,270 |
| 2018-12-26 | $9.80 | $10.00 | $9.74 | $9.92 | $9.11 | 6,884,980 |
| 2018-12-25 | $9.98 | $10.02 | $9.42 | $9.83 | $9.03 | 9,694,720 |
| 2018-12-24 | $10.08 | $10.21 | $10.05 | $10.13 | $9.30 | 4,605,410 |
| 2018-12-21 | $10.08 | $10.15 | $9.99 | $10.10 | $9.27 | 6,066,000 |
| 2018-12-20 | $9.99 | $10.11 | $9.97 | $10.07 | $9.25 | 4,613,090 |
| 2018-12-19 | $10.08 | $10.11 | $9.96 | $9.99 | $9.17 | 3,764,560 |
| 2018-12-18 | $10.04 | $10.18 | $9.93 | $10.10 | $9.27 | 4,550,960 |
| 2018-12-17 | $9.99 | $10.14 | $9.90 | $10.09 | $9.26 | 5,243,740 |
| 2018-12-14 | $10.25 | $10.33 | $9.90 | $9.97 | $9.15 | 13,296,320 |
| 2018-12-13 | $10.22 | $10.33 | $10.18 | $10.26 | $9.42 | 7,059,310 |
| 2018-12-12 | $10.35 | $10.37 | $10.12 | $10.21 | $9.37 | 3,974,290 |
| 2018-12-11 | $10.13 | $10.33 | $10.07 | $10.18 | $9.35 | 6,352,740 |
| 2018-12-10 | $9.97 | $10.15 | $9.95 | $10.06 | $9.24 | 5,045,510 |
| 2018-12-07 | $10.10 | $10.18 | $9.97 | $10.02 | $9.20 | 6,217,640 |
| 2018-12-06 | $10.24 | $10.30 | $10.05 | $10.10 | $9.27 | 7,996,280 |
| 2018-12-05 | $10.29 | $10.38 | $10.21 | $10.26 | $9.42 | 8,676,020 |
| 2018-12-04 | $10.33 | $10.50 | $10.28 | $10.49 | $9.63 | 9,864,410 |
| 2018-12-03 | $10.33 | $10.52 | $10.23 | $10.35 | $9.50 | 12,825,580 |
| 2018-11-30 | $10.19 | $10.32 | $9.94 | $10.13 | $9.30 | 14,801,690 |
| 2018-11-29 | $10.96 | $10.98 | $10.35 | $10.35 | $9.50 | 26,083,750 |
| 2018-11-28 | $10.05 | $11.02 | $9.97 | $10.94 | $10.04 | 36,124,450 |
| 2018-11-27 | $10.03 | $10.16 | $9.96 | $10.02 | $9.20 | 6,520,830 |
| 2018-11-26 | $9.95 | $10.13 | $9.90 | $10.00 | $9.18 | 5,122,100 |
| 2018-11-23 | $10.39 | $10.40 | $9.84 | $9.98 | $9.16 | 11,316,520 |
| 2018-11-22 | $10.33 | $10.55 | $10.24 | $10.43 | $9.58 | 11,995,020 |
| 2018-11-21 | $10.11 | $10.30 | $10.07 | $10.20 | $9.36 | 7,944,650 |
| 2018-11-20 | $10.52 | $10.52 | $10.22 | $10.25 | $9.41 | 13,275,130 |
| 2018-11-19 | $10.55 | $10.72 | $10.41 | $10.62 | $9.75 | 20,503,550 |
| 2018-11-16 | $9.99 | $10.61 | $9.99 | $10.59 | $9.72 | 27,117,340 |
| 2018-11-15 | $10.01 | $10.05 | $9.91 | $9.97 | $9.15 | 8,225,010 |
| 2018-11-14 | $9.84 | $10.02 | $9.84 | $9.95 | $9.14 | 8,746,820 |
| 2018-11-13 | $9.58 | $9.96 | $9.53 | $9.90 | $9.09 | 12,052,860 |
| 2018-11-12 | $9.34 | $9.66 | $9.34 | $9.66 | $8.87 | 7,528,730 |
| 2018-11-09 | $9.49 | $9.50 | $9.34 | $9.39 | $8.62 | 6,977,260 |
| 2018-11-08 | $9.61 | $9.68 | $9.47 | $9.51 | $8.73 | 5,622,420 |
| 2018-11-07 | $9.63 | $9.71 | $9.51 | $9.57 | $8.79 | 9,349,750 |
| 2018-11-06 | $9.54 | $9.84 | $9.37 | $9.69 | $8.90 | 12,367,500 |
| 2018-11-05 | $9.39 | $9.60 | $9.33 | $9.56 | $8.78 | 11,210,870 |
| 2018-11-02 | $9.25 | $9.38 | $9.21 | $9.38 | $8.61 | 9,784,530 |
| 2018-11-01 | $9.17 | $9.31 | $9.12 | $9.14 | $8.39 | 9,781,060 |
| 2018-10-31 | $9.04 | $9.17 | $9.02 | $9.13 | $8.38 | 6,315,840 |
| 2018-10-30 | $9.00 | $9.08 | $8.92 | $9.04 | $8.30 | 7,780,320 |
| 2018-10-29 | $8.99 | $9.04 | $8.90 | $8.96 | $8.23 | 4,396,610 |
| 2018-10-26 | $8.94 | $9.05 | $8.88 | $9.01 | $8.27 | 4,626,700 |
| 2018-10-25 | $8.71 | $8.92 | $8.66 | $8.92 | $8.19 | 7,132,060 |
| 2018-10-24 | $8.90 | $9.07 | $8.87 | $8.91 | $8.18 | 5,884,300 |
| 2018-10-23 | $8.97 | $9.10 | $8.86 | $8.89 | $8.16 | 8,628,450 |
| 2018-10-22 | $8.71 | $9.11 | $8.71 | $9.01 | $8.27 | 10,537,090 |
| 2018-10-19 | $8.25 | $8.64 | $8.19 | $8.63 | $7.92 | 6,668,800 |
| 2018-10-18 | $8.41 | $8.49 | $8.29 | $8.33 | $7.65 | 5,612,350 |
| 2018-10-17 | $8.45 | $8.53 | $8.35 | $8.49 | $7.79 | 5,996,040 |
| 2018-10-16 | $8.70 | $8.78 | $8.30 | $8.35 | $7.67 | 7,268,950 |
| 2018-10-15 | $8.89 | $8.93 | $8.63 | $8.67 | $7.96 | 4,672,770 |
| 2018-10-12 | $8.97 | $9.04 | $8.60 | $8.83 | $8.11 | 8,643,770 |
| 2018-10-11 | $9.36 | $9.49 | $8.90 | $9.00 | $8.26 | 11,739,920 |
| 2018-10-10 | $9.69 | $9.75 | $9.61 | $9.69 | $8.90 | 3,598,830 |
| 2018-10-09 | $9.79 | $9.85 | $9.60 | $9.69 | $8.90 | 6,262,090 |
| 2018-10-08 | $9.94 | $10.00 | $9.76 | $9.78 | $8.98 | 7,155,740 |
| 2018-10-05 | $10.08 | $10.08 | $10.08 | $10.08 | $9.25 | 0 |
| 2018-10-04 | $10.08 | $10.08 | $10.08 | $10.08 | $9.25 | 0 |
| 2018-10-03 | $10.08 | $10.08 | $10.08 | $10.08 | $9.25 | 0 |
| 2018-10-02 | $10.08 | $10.08 | $10.08 | $10.08 | $9.25 | 0 |
| 2018-10-01 | $10.08 | $10.08 | $10.08 | $10.08 | $9.25 | 0 |
| 2018-09-28 | $10.00 | $10.08 | $9.94 | $10.08 | $9.25 | 5,665,050 |
| 2018-09-27 | $10.03 | $10.07 | $9.90 | $9.94 | $9.13 | 5,532,310 |
| 2018-09-26 | $9.98 | $10.08 | $9.96 | $10.01 | $9.19 | 5,305,680 |
| 2018-09-25 | $9.96 | $10.07 | $9.92 | $9.98 | $9.16 | 4,652,950 |
| 2018-09-24 | $10.01 | $10.01 | $10.01 | $10.01 | $9.19 | 0 |
| 2018-09-21 | $9.85 | $10.03 | $9.83 | $10.01 | $9.19 | 6,116,570 |
| 2018-09-20 | $9.81 | $9.87 | $9.78 | $9.82 | $9.02 | 4,495,320 |
| 2018-09-19 | $9.72 | $9.87 | $9.69 | $9.85 | $9.04 | 5,708,830 |
| 2018-09-18 | $9.65 | $9.76 | $9.51 | $9.75 | $8.95 | 3,798,610 |
| 2018-09-17 | $9.79 | $9.79 | $9.64 | $9.65 | $8.86 | 2,951,920 |
| 2018-09-14 | $9.75 | $9.84 | $9.72 | $9.78 | $8.98 | 4,507,450 |
| 2018-09-13 | $9.73 | $9.79 | $9.60 | $9.78 | $8.98 | 7,406,620 |
| 2018-09-12 | $9.68 | $9.75 | $9.63 | $9.66 | $8.87 | 4,461,170 |
| 2018-09-11 | $9.72 | $9.75 | $9.60 | $9.68 | $8.89 | 3,924,320 |
| 2018-09-10 | $9.85 | $9.87 | $9.69 | $9.72 | $8.92 | 5,720,040 |
| 2018-09-07 | $9.89 | $9.97 | $9.83 | $9.83 | $9.03 | 4,505,800 |
| 2018-09-06 | $9.88 | $9.95 | $9.85 | $9.88 | $9.07 | 3,369,480 |
| 2018-09-05 | $9.99 | $10.04 | $9.89 | $9.90 | $9.09 | 3,690,350 |
| 2018-09-04 | $9.88 | $10.07 | $9.85 | $10.03 | $9.21 | 4,945,390 |
| 2018-09-03 | $9.86 | $9.91 | $9.81 | $9.89 | $9.08 | 3,445,720 |
| 2018-08-31 | $9.95 | $9.98 | $9.79 | $9.91 | $9.10 | 5,421,980 |
| 2018-08-30 | $10.09 | $10.10 | $9.91 | $9.92 | $9.11 | 3,949,640 |
| 2018-08-29 | $10.09 | $10.14 | $10.04 | $10.10 | $9.27 | 3,056,930 |
| 2018-08-28 | $10.03 | $10.14 | $10.01 | $10.11 | $9.28 | 4,590,960 |
| 2018-08-27 | $9.80 | $10.04 | $9.80 | $10.03 | $9.21 | 6,876,400 |
| 2018-08-24 | $9.93 | $9.93 | $9.76 | $9.77 | $8.97 | 7,646,930 |
| 2018-08-23 | $9.92 | $9.96 | $9.79 | $9.93 | $9.12 | 4,253,260 |
| 2018-08-22 | $9.98 | $10.00 | $9.85 | $9.88 | $9.07 | 4,116,870 |
| 2018-08-21 | $9.90 | $10.02 | $9.90 | $9.99 | $9.17 | 3,409,770 |
| 2018-08-20 | $9.93 | $10.00 | $9.75 | $9.91 | $9.10 | 6,230,360 |
| 2018-08-17 | $10.10 | $10.19 | $9.89 | $9.93 | $9.12 | 4,105,170 |
| 2018-08-16 | $10.04 | $10.18 | $9.99 | $10.03 | $9.21 | 5,267,080 |
| 2018-08-15 | $10.31 | $10.43 | $10.07 | $10.10 | $9.27 | 4,971,770 |
| 2018-08-14 | $10.38 | $10.45 | $10.29 | $10.31 | $9.47 | 5,322,550 |
| 2018-08-13 | $10.26 | $10.52 | $10.20 | $10.46 | $9.60 | 5,429,840 |
| 2018-08-10 | $13.66 | $13.87 | $13.64 | $13.81 | $9.51 | 5,725,000 |
| 2018-08-09 | $13.44 | $13.75 | $13.35 | $13.65 | $9.40 | 5,857,030 |
| 2018-08-08 | $13.46 | $13.57 | $13.38 | $13.44 | $9.25 | 4,780,810 |
| 2018-08-07 | $13.21 | $13.47 | $13.08 | $13.46 | $9.27 | 5,696,620 |
| 2018-08-06 | $13.34 | $13.34 | $13.03 | $13.08 | $9.00 | 5,408,440 |
| 2018-08-03 | $13.55 | $13.56 | $13.18 | $13.25 | $9.12 | 7,212,340 |
| 2018-08-02 | $13.92 | $13.96 | $13.15 | $13.43 | $9.25 | 12,188,860 |
| 2018-08-01 | $14.18 | $14.27 | $13.95 | $14.03 | $9.66 | 8,850,290 |
| 2018-07-31 | $14.08 | $14.21 | $13.99 | $14.19 | $9.77 | 3,618,280 |
| 2018-07-30 | $14.22 | $14.32 | $13.98 | $14.06 | $9.68 | 5,306,930 |
| 2018-07-27 | $14.42 | $14.46 | $14.18 | $14.24 | $9.80 | 5,696,740 |
| 2018-07-26 | $14.40 | $14.57 | $14.37 | $14.41 | $9.92 | 8,038,250 |
| 2018-07-25 | $14.48 | $14.51 | $14.30 | $14.39 | $9.91 | 6,481,470 |
| 2018-07-24 | $14.14 | $14.55 | $14.14 | $14.48 | $9.97 | 8,925,650 |
| 2018-07-23 | $14.00 | $14.22 | $13.93 | $14.18 | $9.76 | 7,354,490 |
| 2018-07-20 | $13.88 | $14.10 | $13.71 | $14.03 | $9.66 | 7,835,740 |
| 2018-07-19 | $14.29 | $14.29 | $13.81 | $13.88 | $9.56 | 8,336,920 |
| 2018-07-18 | $14.31 | $14.44 | $14.16 | $14.30 | $9.84 | 5,313,710 |
| 2018-07-17 | $14.35 | $14.41 | $14.13 | $14.33 | $9.87 | 4,530,170 |
| 2018-07-16 | $14.29 | $14.44 | $14.23 | $14.31 | $9.85 | 6,499,190 |
| 2018-07-13 | $14.22 | $14.45 | $14.16 | $14.29 | $9.84 | 9,914,680 |
| 2018-07-12 | $13.77 | $14.21 | $13.77 | $14.17 | $9.75 | 10,805,650 |
| 2018-07-11 | $14.35 | $14.35 | $13.54 | $13.75 | $9.47 | 13,094,540 |
| 2018-07-10 | $14.49 | $14.61 | $14.37 | $14.56 | $10.02 | 5,754,780 |
| 2018-07-09 | $14.36 | $14.52 | $14.30 | $14.48 | $9.97 | 6,681,320 |
| 2018-07-06 | $14.41 | $14.52 | $13.97 | $14.34 | $9.87 | 9,743,320 |
| 2018-07-05 | $14.39 | $14.80 | $14.38 | $14.44 | $9.94 | 8,326,290 |
| 2018-07-04 | $14.82 | $14.85 | $14.30 | $14.34 | $9.87 | 7,297,740 |
| 2018-07-03 | $14.84 | $14.93 | $14.66 | $14.88 | $10.24 | 5,837,330 |
| 2018-07-02 | $15.00 | $15.12 | $14.66 | $14.82 | $10.20 | 5,143,200 |
| 2018-06-29 | $14.68 | $15.11 | $14.65 | $15.06 | $10.37 | 3,767,630 |
| 2018-06-28 | $15.00 | $15.05 | $14.60 | $14.70 | $10.12 | 5,267,190 |
| 2018-06-27 | $14.93 | $15.27 | $14.89 | $15.02 | $10.34 | 5,965,570 |
| 2018-06-26 | $14.55 | $15.02 | $14.41 | $14.94 | $10.29 | 7,142,370 |
| 2018-06-25 | $14.60 | $15.19 | $14.48 | $14.64 | $10.08 | 8,118,390 |
| 2018-06-22 | $14.13 | $14.62 | $13.99 | $14.52 | $10.00 | 5,531,570 |
| 2018-06-21 | $14.59 | $14.79 | $14.13 | $14.14 | $9.73 | 8,553,220 |
| 2018-06-20 | $14.20 | $14.67 | $14.18 | $14.59 | $10.04 | 6,816,650 |
| 2018-06-19 | $15.41 | $15.51 | $14.15 | $14.15 | $9.74 | 14,662,030 |
| 2018-06-18 | $15.72 | $15.72 | $15.72 | $15.72 | $10.82 | 0 |
| 2018-06-15 | $16.06 | $16.17 | $15.50 | $15.72 | $10.82 | 9,016,630 |
| 2018-06-14 | $16.08 | $16.31 | $15.94 | $16.08 | $11.07 | 5,334,850 |
| 2018-06-13 | $16.82 | $16.85 | $16.18 | $16.18 | $11.14 | 8,270,280 |
| 2018-06-12 | $16.78 | $16.95 | $16.62 | $16.90 | $11.63 | 5,685,880 |
| 2018-06-11 | $17.31 | $17.37 | $16.55 | $16.74 | $11.52 | 9,491,240 |
| 2018-06-08 | $18.10 | $18.14 | $16.90 | $17.23 | $11.86 | 13,698,390 |
| 2018-06-07 | $17.95 | $18.17 | $17.81 | $18.10 | $12.46 | 12,286,340 |
| 2018-06-06 | $17.63 | $17.90 | $17.47 | $17.89 | $12.32 | 7,787,510 |
| 2018-06-05 | $17.63 | $17.95 | $17.60 | $17.73 | $12.21 | 5,561,610 |
| 2018-06-04 | $17.45 | $17.77 | $17.41 | $17.60 | $12.12 | 6,032,280 |
| 2018-06-01 | $17.96 | $17.96 | $17.25 | $17.34 | $11.94 | 9,184,900 |
| 2018-05-31 | $17.89 | $18.05 | $17.69 | $17.97 | $12.37 | 9,116,880 |
| 2018-05-30 | $17.81 | $18.10 | $17.61 | $17.79 | $12.25 | 7,860,770 |
| 2018-05-29 | $18.52 | $18.55 | $17.97 | $18.01 | $12.40 | 11,420,950 |
| 2018-05-28 | $18.80 | $19.04 | $18.44 | $18.51 | $12.74 | 12,261,780 |
| 2018-05-25 | $18.73 | $18.84 | $18.28 | $18.42 | $12.68 | 8,651,180 |
| 2018-05-24 | $18.75 | $18.78 | $18.44 | $18.75 | $12.91 | 8,741,340 |
| 2018-05-23 | $18.90 | $19.06 | $18.66 | $18.71 | $12.88 | 10,721,300 |
| 2018-05-22 | $18.73 | $18.94 | $18.60 | $18.80 | $12.94 | 9,100,060 |
| 2018-05-21 | $18.15 | $18.86 | $18.09 | $18.75 | $12.91 | 13,454,120 |
| 2018-05-18 | $18.25 | $18.29 | $17.96 | $18.07 | $12.44 | 5,218,880 |
| 2018-05-17 | $18.23 | $18.28 | $17.95 | $18.04 | $12.42 | 6,976,850 |
| 2018-05-16 | $18.57 | $18.58 | $18.19 | $18.28 | $12.58 | 10,140,980 |
| 2018-05-15 | $18.44 | $18.60 | $18.23 | $18.56 | $12.78 | 10,792,340 |
| 2018-05-14 | $17.71 | $18.56 | $17.71 | $18.49 | $12.73 | 20,308,540 |
| 2018-05-11 | $17.60 | $17.77 | $17.54 | $17.69 | $12.18 | 5,986,100 |
| 2018-05-10 | $17.29 | $17.77 | $17.23 | $17.67 | $12.16 | 8,419,460 |
| 2018-05-09 | $17.39 | $17.43 | $17.15 | $17.22 | $11.85 | 4,462,630 |
| 2018-05-08 | $17.27 | $17.38 | $17.17 | $17.37 | $11.96 | 4,915,840 |
| 2018-05-07 | $17.18 | $17.34 | $17.12 | $17.28 | $11.90 | 5,141,910 |
| 2018-05-04 | $17.17 | $17.29 | $16.98 | $17.24 | $11.87 | 7,248,020 |
| 2018-05-03 | $17.41 | $17.53 | $16.91 | $17.17 | $11.82 | 8,524,610 |
| 2018-05-02 | $16.90 | $17.56 | $16.90 | $17.42 | $11.99 | 9,334,370 |
| 2018-05-01 | $16.82 | $16.82 | $16.82 | $16.82 | $11.58 | 0 |
| 2018-04-30 | $16.82 | $16.82 | $16.82 | $16.82 | $11.58 | 0 |
| 2018-04-27 | $17.09 | $17.12 | $16.75 | $16.82 | $11.58 | 3,843,020 |
| 2018-04-26 | $17.21 | $17.34 | $16.86 | $16.94 | $11.66 | 5,036,610 |
| 2018-04-25 | $17.15 | $17.48 | $17.15 | $17.37 | $11.96 | 4,275,680 |
| 2018-04-24 | $17.00 | $17.26 | $16.91 | $17.19 | $11.83 | 7,717,240 |
| 2018-04-23 | $17.29 | $17.55 | $16.81 | $16.92 | $11.65 | 7,273,080 |
| 2018-04-20 | $17.78 | $17.90 | $17.28 | $17.40 | $11.98 | 6,667,480 |
| 2018-04-19 | $17.79 | $17.92 | $17.65 | $17.82 | $12.27 | 7,174,020 |
| 2018-04-18 | $17.01 | $17.80 | $16.96 | $17.78 | $12.24 | 10,183,250 |
| 2018-04-17 | $17.56 | $17.58 | $16.90 | $16.91 | $11.64 | 5,109,020 |
| 2018-04-16 | $17.50 | $17.58 | $17.20 | $17.52 | $12.06 | 5,739,480 |
| 2018-04-13 | $17.66 | $17.88 | $17.45 | $17.54 | $12.07 | 5,937,350 |
| 2018-04-12 | $17.35 | $17.80 | $17.25 | $17.61 | $12.12 | 9,837,650 |
| 2018-04-11 | $17.27 | $17.39 | $17.19 | $17.33 | $11.93 | 4,365,960 |
| 2018-04-10 | $17.28 | $17.29 | $17.00 | $17.19 | $11.83 | 6,598,140 |
| 2018-04-09 | $17.28 | $17.52 | $17.20 | $17.33 | $11.93 | 6,293,880 |
| 2018-04-06 | $17.34 | $17.34 | $17.34 | $17.34 | $11.94 | 0 |
| 2018-04-05 | $17.34 | $17.34 | $17.34 | $17.34 | $11.94 | 0 |
| 2018-04-04 | $17.46 | $17.62 | $17.27 | $17.34 | $11.94 | 11,989,470 |
| 2018-04-03 | $16.71 | $17.49 | $16.70 | $17.34 | $11.94 | 12,962,900 |
| 2018-04-02 | $16.37 | $17.11 | $16.29 | $16.88 | $11.62 | 9,024,890 |
| 2018-03-30 | $16.30 | $16.41 | $16.28 | $16.36 | $11.26 | 3,179,510 |
| 2018-03-29 | $16.27 | $16.35 | $16.16 | $16.26 | $11.19 | 4,170,670 |
| 2018-03-28 | $16.12 | $16.35 | $16.04 | $16.25 | $11.19 | 2,866,330 |
| 2018-03-27 | $16.15 | $16.36 | $16.13 | $16.27 | $11.20 | 3,589,500 |
| 2018-03-26 | $15.60 | $16.07 | $15.51 | $16.04 | $11.04 | 4,737,550 |
| 2018-03-23 | $16.48 | $16.48 | $15.62 | $15.82 | $10.89 | 9,464,390 |
| 2018-03-22 | $16.96 | $16.96 | $16.56 | $16.76 | $11.54 | 5,316,820 |
| 2018-03-21 | $17.05 | $17.31 | $16.88 | $16.96 | $11.68 | 3,919,720 |
| 2018-03-20 | $16.96 | $17.08 | $16.91 | $17.02 | $11.72 | 3,537,180 |
| 2018-03-19 | $16.81 | $17.14 | $16.80 | $17.05 | $11.74 | 4,950,770 |
| 2018-03-16 | $16.85 | $17.20 | $16.85 | $16.93 | $11.66 | 4,494,940 |
| 2018-03-15 | $16.99 | $17.00 | $16.70 | $16.83 | $11.59 | 6,558,600 |
| 2018-03-14 | $17.39 | $17.41 | $16.97 | $17.03 | $11.72 | 8,676,430 |
| 2018-03-13 | $17.32 | $17.81 | $17.20 | $17.25 | $11.88 | 15,333,630 |
| 2018-03-12 | $16.60 | $17.52 | $16.55 | $17.32 | $11.92 | 18,152,790 |
| 2018-03-09 | $16.41 | $16.58 | $16.26 | $16.55 | $11.39 | 7,169,570 |
| 2018-03-08 | $16.24 | $16.50 | $16.23 | $16.42 | $11.30 | 7,353,390 |
| 2018-03-07 | $16.30 | $16.52 | $16.23 | $16.26 | $11.19 | 8,772,610 |
| 2018-03-06 | $16.00 | $16.30 | $15.93 | $16.27 | $11.20 | 7,157,110 |
| 2018-03-05 | $16.05 | $16.14 | $15.92 | $15.99 | $11.01 | 6,161,700 |
| 2018-03-02 | $15.70 | $16.33 | $15.50 | $16.27 | $11.20 | 12,504,160 |
| 2018-03-01 | $15.22 | $15.81 | $15.17 | $15.78 | $10.86 | 7,649,350 |
| 2018-02-28 | $15.30 | $15.46 | $15.18 | $15.39 | $10.59 | 4,957,030 |
| 2018-02-27 | $15.40 | $15.42 | $15.28 | $15.39 | $10.59 | 5,338,020 |
| 2018-02-26 | $15.21 | $15.47 | $15.16 | $15.44 | $10.63 | 5,046,620 |
| 2018-02-23 | $15.26 | $15.29 | $14.90 | $15.14 | $10.42 | 4,801,180 |
| 2018-02-22 | $15.02 | $15.32 | $14.98 | $15.24 | $10.49 | 5,160,940 |
| 2018-02-21 | $14.88 | $14.88 | $14.88 | $14.88 | $10.24 | 0 |
| 2018-02-20 | $14.88 | $14.88 | $14.88 | $14.88 | $10.24 | 0 |
| 2018-02-19 | $14.88 | $14.88 | $14.88 | $14.88 | $10.24 | 0 |
| 2018-02-16 | $14.88 | $14.88 | $14.88 | $14.88 | $10.24 | 0 |
| 2018-02-15 | $14.88 | $14.88 | $14.88 | $14.88 | $10.24 | 0 |
| 2018-02-14 | $14.99 | $15.18 | $14.85 | $14.88 | $10.24 | 3,676,950 |
| 2018-02-13 | $14.85 | $15.10 | $14.82 | $14.94 | $10.29 | 4,232,070 |
| 2018-02-12 | $14.65 | $14.88 | $14.58 | $14.82 | $10.20 | 4,221,550 |
| 2018-02-09 | $15.27 | $15.44 | $14.35 | $14.54 | $10.01 | 10,323,650 |
| 2018-02-08 | $15.57 | $15.78 | $15.55 | $15.63 | $10.76 | 3,672,520 |
| 2018-02-07 | $15.55 | $15.79 | $15.15 | $15.59 | $10.73 | 8,161,670 |
| 2018-02-06 | $16.06 | $16.24 | $15.23 | $15.36 | $10.57 | 10,641,040 |
| 2018-02-05 | $16.06 | $16.38 | $16.00 | $16.27 | $11.20 | 4,576,250 |
| 2018-02-02 | $16.00 | $16.39 | $15.92 | $16.20 | $11.15 | 5,623,290 |
| 2018-02-01 | $16.92 | $16.97 | $16.02 | $16.09 | $11.08 | 11,620,870 |
| 2018-01-31 | $17.43 | $17.43 | $16.83 | $16.91 | $11.64 | 9,029,980 |
| 2018-01-30 | $17.49 | $17.67 | $17.37 | $17.46 | $12.02 | 4,832,360 |
| 2018-01-29 | $17.52 | $17.65 | $17.43 | $17.48 | $12.03 | 7,842,380 |
| 2018-01-26 | $17.50 | $17.76 | $17.43 | $17.59 | $12.11 | 10,066,540 |
| 2018-01-25 | $17.68 | $17.94 | $17.52 | $17.54 | $12.07 | 12,891,610 |
| 2018-01-24 | $17.65 | $17.77 | $17.39 | $17.73 | $12.21 | 11,565,140 |
| 2018-01-23 | $17.20 | $17.75 | $17.19 | $17.60 | $12.12 | 12,748,150 |
| 2018-01-22 | $16.82 | $17.27 | $16.74 | $17.23 | $11.86 | 8,040,310 |
| 2018-01-19 | $17.08 | $17.11 | $16.85 | $16.91 | $11.64 | 5,550,490 |
| 2018-01-18 | $16.92 | $17.15 | $16.91 | $17.08 | $11.76 | 5,226,110 |
| 2018-01-17 | $16.82 | $17.12 | $16.62 | $16.98 | $11.69 | 7,072,110 |
| 2018-01-16 | $16.78 | $16.86 | $16.70 | $16.84 | $11.59 | 4,579,470 |
| 2018-01-15 | $17.05 | $17.06 | $16.68 | $16.76 | $11.54 | 4,942,910 |
| 2018-01-12 | $17.28 | $17.29 | $16.99 | $17.05 | $11.74 | 6,798,260 |
| 2018-01-11 | $17.04 | $17.35 | $17.02 | $17.27 | $11.89 | 5,034,680 |
| 2018-01-10 | $17.18 | $17.23 | $17.00 | $17.03 | $11.72 | 3,498,910 |
| 2018-01-09 | $17.24 | $17.29 | $17.12 | $17.17 | $11.82 | 3,819,560 |
| 2018-01-08 | $17.07 | $17.28 | $16.90 | $17.27 | $11.89 | 6,609,360 |
| 2018-01-05 | $17.06 | $17.15 | $16.94 | $17.06 | $11.74 | 4,700,810 |
| 2018-01-04 | $17.09 | $17.25 | $17.00 | $17.12 | $11.79 | 8,009,380 |
| 2018-01-03 | $16.84 | $17.04 | $16.78 | $16.92 | $11.65 | 7,734,340 |
| 2018-01-02 | $16.67 | $16.85 | $16.67 | $16.81 | $11.57 | 4,431,520 |
| 2018-01-01 | $16.66 | $16.66 | $16.66 | $16.66 | $11.47 | 0 |
| 2017-12-29 | $16.70 | $16.80 | $16.49 | $16.66 | $11.47 | 4,107,200 |
| 2017-12-28 | $16.60 | $16.95 | $16.60 | $16.69 | $11.49 | 6,280,070 |
| 2017-12-27 | $16.64 | $16.75 | $16.55 | $16.57 | $11.41 | 3,406,650 |
| 2017-12-26 | $16.54 | $16.65 | $16.48 | $16.62 | $11.44 | 3,511,690 |
| 2017-12-25 | $16.85 | $16.94 | $16.47 | $16.49 | $11.35 | 5,276,760 |
| 2017-12-22 | $16.97 | $16.98 | $16.87 | $16.91 | $11.64 | 3,272,940 |
| 2017-12-21 | $17.14 | $17.14 | $16.88 | $16.94 | $11.66 | 5,435,830 |
| 2017-12-20 | $17.21 | $17.31 | $17.12 | $17.14 | $11.80 | 3,295,730 |
| 2017-12-19 | $17.25 | $17.35 | $17.19 | $17.20 | $11.84 | 3,875,680 |
| 2017-12-18 | $17.43 | $17.43 | $17.05 | $17.27 | $11.89 | 6,213,210 |
| 2017-12-15 | $17.32 | $17.39 | $17.11 | $17.35 | $11.94 | 6,433,260 |
| 2017-12-14 | $17.30 | $17.43 | $17.25 | $17.27 | $11.89 | 3,812,530 |
| 2017-12-13 | $17.41 | $17.44 | $17.29 | $17.41 | $11.99 | 2,903,720 |
| 2017-12-12 | $17.69 | $17.69 | $17.40 | $17.40 | $11.98 | 3,580,440 |
| 2017-12-11 | $17.62 | $17.72 | $17.56 | $17.63 | $12.14 | 3,693,370 |
| 2017-12-08 | $17.45 | $17.76 | $17.42 | $17.61 | $12.12 | 5,416,390 |
| 2017-12-07 | $17.36 | $17.55 | $17.32 | $17.38 | $11.96 | 3,534,840 |
| 2017-12-06 | $17.24 | $17.50 | $17.20 | $17.44 | $12.01 | 3,951,980 |
| 2017-12-05 | $17.80 | $17.81 | $17.22 | $17.25 | $11.88 | 6,345,350 |
| 2017-12-04 | $18.08 | $18.10 | $17.63 | $17.70 | $12.19 | 5,851,720 |
| 2017-12-01 | $17.95 | $18.10 | $17.92 | $18.07 | $12.44 | 3,899,850 |
| 2017-11-30 | $18.03 | $18.18 | $17.95 | $17.98 | $12.38 | 3,678,350 |
| 2017-11-29 | $18.40 | $18.40 | $18.02 | $18.12 | $12.47 | 6,004,300 |
| 2017-11-28 | $18.21 | $18.48 | $18.04 | $18.41 | $12.67 | 5,541,760 |
| 2017-11-27 | $18.65 | $18.65 | $18.21 | $18.24 | $12.56 | 4,834,670 |
| 2017-11-24 | $17.80 | $18.98 | $17.75 | $18.57 | $12.78 | 13,916,830 |
| 2017-11-23 | $18.19 | $18.34 | $17.75 | $17.78 | $12.24 | 4,618,700 |
| 2017-11-22 | $18.26 | $18.35 | $18.14 | $18.20 | $12.53 | 3,414,570 |
| 2017-11-21 | $17.99 | $18.27 | $17.92 | $18.24 | $12.56 | 5,849,350 |
| 2017-11-20 | $17.95 | $17.99 | $17.58 | $17.97 | $12.37 | 4,700,850 |
| 2017-11-17 | $18.38 | $18.43 | $17.85 | $17.98 | $12.38 | 10,139,620 |
| 2017-11-16 | $18.66 | $18.72 | $18.36 | $18.40 | $12.67 | 8,472,490 |
| 2017-11-15 | $18.88 | $18.91 | $18.63 | $18.66 | $12.85 | 6,374,400 |
| 2017-11-14 | $18.79 | $18.92 | $18.72 | $18.88 | $13.00 | 8,382,690 |
| 2017-11-13 | $19.09 | $19.16 | $18.80 | $18.82 | $12.96 | 10,249,590 |
| 2017-11-10 | $19.15 | $19.19 | $19.00 | $19.12 | $13.16 | 6,595,620 |
| 2017-11-09 | $19.30 | $19.42 | $18.94 | $19.08 | $13.14 | 14,342,290 |
| 2017-11-08 | $19.13 | $19.37 | $19.06 | $19.27 | $13.27 | 7,845,650 |
| 2017-11-07 | $19.00 | $19.27 | $19.00 | $19.23 | $13.24 | 9,374,330 |
| 2017-11-06 | $19.00 | $19.58 | $18.93 | $19.09 | $13.14 | 25,897,650 |
| 2017-11-03 | $20.37 | $20.37 | $20.37 | $20.37 | $14.02 | 0 |
| 2017-11-02 | $20.37 | $20.37 | $20.37 | $20.37 | $14.02 | 0 |
| 2017-11-01 | $20.37 | $20.37 | $20.37 | $20.37 | $14.02 | 0 |
| 2017-10-31 | $20.37 | $20.37 | $20.37 | $20.37 | $14.02 | 0 |
| 2017-10-30 | $20.37 | $20.37 | $20.37 | $20.37 | $14.02 | 0 |
| 2017-10-27 | $20.42 | $20.53 | $20.31 | $20.37 | $14.02 | 4,274,860 |
| 2017-10-26 | $20.28 | $20.48 | $20.18 | $20.41 | $14.05 | 5,853,220 |
| 2017-10-25 | $20.34 | $20.45 | $20.19 | $20.32 | $13.99 | 6,612,400 |
| 2017-10-24 | $20.36 | $20.42 | $20.25 | $20.33 | $14.00 | 3,320,590 |
| 2017-10-23 | $20.50 | $20.53 | $20.34 | $20.41 | $14.05 | 4,571,820 |
| 2017-10-20 | $20.26 | $20.64 | $20.21 | $20.50 | $14.11 | 7,171,510 |
| 2017-10-19 | $20.26 | $20.37 | $20.12 | $20.15 | $13.87 | 4,886,780 |
| 2017-10-18 | $20.44 | $20.50 | $20.26 | $20.27 | $13.95 | 4,085,410 |
| 2017-10-17 | $20.43 | $20.55 | $20.36 | $20.43 | $14.06 | 2,934,680 |
| 2017-10-16 | $20.75 | $20.83 | $20.42 | $20.47 | $14.09 | 5,397,600 |
| 2017-10-13 | $20.75 | $20.84 | $20.71 | $20.76 | $14.29 | 2,835,000 |
| 2017-10-12 | $20.82 | $20.85 | $20.67 | $20.72 | $14.26 | 3,890,630 |
| 2017-10-11 | $20.73 | $20.91 | $20.71 | $20.73 | $14.27 | 5,322,190 |
| 2017-10-10 | $20.38 | $20.83 | $20.38 | $20.81 | $14.33 | 9,414,480 |
| 2017-10-09 | $20.44 | $20.53 | $20.35 | $20.38 | $14.03 | 5,973,440 |
| 2017-10-06 | $20.29 | $20.29 | $20.29 | $20.29 | $13.97 | 0 |
| 2017-10-05 | $20.29 | $20.29 | $20.29 | $20.29 | $13.97 | 0 |
| 2017-10-04 | $20.29 | $20.29 | $20.29 | $20.29 | $13.97 | 0 |
| 2017-10-03 | $20.29 | $20.29 | $20.29 | $20.29 | $13.97 | 0 |
| 2017-10-02 | $20.29 | $20.29 | $20.29 | $20.29 | $13.97 | 0 |
| 2017-09-29 | $20.25 | $20.33 | $20.24 | $20.29 | $13.97 | 4,129,830 |
| 2017-09-28 | $20.28 | $20.34 | $20.19 | $20.25 | $13.94 | 4,661,990 |
| 2017-09-27 | $20.27 | $20.33 | $20.25 | $20.31 | $13.98 | 3,306,560 |
| 2017-09-26 | $20.30 | $20.36 | $20.21 | $20.27 | $13.95 | 4,358,640 |
| 2017-09-25 | $20.51 | $20.53 | $20.24 | $20.30 | $13.98 | 7,170,520 |
| 2017-09-22 | $20.80 | $20.82 | $20.48 | $20.53 | $14.13 | 8,443,490 |
| 2017-09-21 | $21.15 | $21.15 | $20.78 | $20.82 | $14.33 | 8,756,690 |
| 2017-09-20 | $20.95 | $21.09 | $20.88 | $21.08 | $14.51 | 6,878,030 |
| 2017-09-19 | $20.95 | $21.02 | $20.86 | $20.99 | $14.45 | 6,609,640 |
| 2017-09-18 | $20.96 | $20.97 | $20.85 | $20.93 | $14.41 | 4,409,250 |
| 2017-09-15 | $20.94 | $21.04 | $20.81 | $20.96 | $14.43 | 5,779,780 |
| 2017-09-14 | $21.04 | $21.07 | $20.82 | $20.87 | $14.37 | 6,152,870 |
| 2017-09-13 | $21.15 | $21.17 | $20.90 | $21.02 | $14.47 | 7,188,660 |
| 2017-09-12 | $20.77 | $21.15 | $20.77 | $21.13 | $14.55 | 11,093,530 |
| 2017-09-11 | $20.70 | $20.84 | $20.69 | $20.76 | $14.29 | 5,271,270 |
| 2017-09-08 | $20.76 | $20.86 | $20.68 | $20.76 | $14.29 | 5,114,600 |
| 2017-09-07 | $20.93 | $20.96 | $20.73 | $20.75 | $14.28 | 7,258,950 |
| 2017-09-06 | $20.86 | $20.95 | $20.73 | $20.82 | $14.33 | 5,158,190 |
| 2017-09-05 | $21.02 | $21.05 | $20.80 | $20.87 | $14.37 | 6,292,560 |
| 2017-09-04 | $21.21 | $21.23 | $20.98 | $21.00 | $14.46 | 6,760,550 |
| 2017-09-01 | $21.12 | $21.19 | $21.02 | $21.10 | $14.53 | 5,561,080 |
| 2017-08-31 | $20.94 | $21.28 | $20.94 | $21.10 | $14.53 | 7,249,680 |
| 2017-08-30 | $20.99 | $21.04 | $20.83 | $20.96 | $14.43 | 7,069,700 |
| 2017-08-29 | $20.82 | $21.04 | $20.82 | $21.04 | $14.48 | 6,110,330 |
| 2017-08-28 | $20.61 | $20.89 | $20.59 | $20.82 | $14.33 | 6,696,620 |
| 2017-08-25 | $20.40 | $20.67 | $20.40 | $20.59 | $14.17 | 5,462,720 |
| 2017-08-24 | $20.72 | $20.75 | $20.36 | $20.44 | $14.07 | 5,067,910 |
| 2017-08-23 | $20.82 | $20.88 | $20.66 | $20.71 | $14.26 | 3,278,820 |
| 2017-08-22 | $21.03 | $21.03 | $20.72 | $20.75 | $14.28 | 4,565,430 |
| 2017-08-21 | $20.91 | $21.06 | $20.85 | $20.97 | $14.44 | 3,965,040 |
| 2017-08-18 | $20.87 | $21.01 | $20.76 | $20.89 | $14.38 | 4,655,140 |
| 2017-08-17 | $21.20 | $21.35 | $21.07 | $21.27 | $14.64 | 8,165,460 |
| 2017-08-16 | $20.87 | $21.30 | $20.80 | $21.26 | $14.41 | 9,806,920 |
| 2017-08-15 | $20.77 | $20.95 | $20.66 | $20.87 | $14.14 | 4,937,100 |
| 2017-08-14 | $20.58 | $20.78 | $20.55 | $20.77 | $14.07 | 6,027,010 |
| 2017-08-11 | $20.70 | $20.70 | $20.50 | $20.53 | $13.91 | 5,126,960 |
| 2017-08-10 | $20.97 | $20.97 | $20.67 | $20.72 | $14.04 | 6,199,600 |
| 2017-08-09 | $20.79 | $20.99 | $20.77 | $20.94 | $14.19 | 5,165,900 |
| 2017-08-08 | $20.89 | $20.96 | $20.69 | $20.81 | $14.10 | 5,278,530 |
| 2017-08-07 | $20.84 | $20.98 | $20.81 | $20.85 | $14.13 | 3,147,920 |
| 2017-08-04 | $21.06 | $21.11 | $20.84 | $20.86 | $14.13 | 4,676,330 |
| 2017-08-03 | $20.72 | $21.12 | $20.72 | $21.06 | $14.27 | 7,321,970 |
| 2017-08-02 | $20.91 | $20.98 | $20.75 | $20.78 | $14.08 | 5,602,790 |
| 2017-08-01 | $20.96 | $21.10 | $20.82 | $20.96 | $14.20 | 6,349,150 |
| 2017-07-31 | $20.84 | $20.98 | $20.68 | $20.93 | $14.18 | 4,663,240 |
| 2017-07-28 | $20.94 | $21.15 | $20.75 | $20.82 | $14.11 | 6,191,720 |
| 2017-07-27 | $20.60 | $21.00 | $20.48 | $20.97 | $14.21 | 8,598,260 |
| 2017-07-26 | $20.71 | $20.77 | $20.53 | $20.61 | $13.97 | 4,494,700 |
| 2017-07-25 | $20.56 | $20.81 | $20.51 | $20.70 | $14.03 | 6,222,370 |
| 2017-07-24 | $20.45 | $20.71 | $20.31 | $20.66 | $14.00 | 7,023,060 |
| 2017-07-21 | $20.55 | $20.74 | $20.43 | $20.52 | $13.90 | 5,913,580 |
| 2017-07-20 | $20.39 | $20.57 | $20.32 | $20.49 | $13.88 | 7,974,150 |
| 2017-07-19 | $20.25 | $20.45 | $20.09 | $20.40 | $13.82 | 8,814,610 |
| 2017-07-18 | $20.08 | $20.29 | $19.99 | $20.24 | $13.71 | 4,904,630 |
| 2017-07-17 | $20.83 | $20.91 | $20.06 | $20.07 | $13.60 | 10,122,550 |
| 2017-07-14 | $21.13 | $21.27 | $20.76 | $20.81 | $14.10 | 6,719,050 |
| 2017-07-13 | $21.09 | $21.18 | $21.04 | $21.13 | $14.32 | 3,983,600 |
| 2017-07-12 | $21.15 | $21.26 | $20.92 | $20.98 | $14.22 | 7,153,240 |
| 2017-07-11 | $21.11 | $21.38 | $21.01 | $21.22 | $14.38 | 7,137,170 |
| 2017-07-10 | $21.45 | $21.45 | $21.10 | $21.14 | $14.32 | 9,408,370 |
| 2017-07-07 | $21.66 | $21.66 | $21.34 | $21.49 | $14.56 | 10,265,820 |
| 2017-07-06 | $21.75 | $21.80 | $21.53 | $21.67 | $14.68 | 6,125,100 |
| 2017-07-05 | $21.70 | $21.83 | $21.60 | $21.75 | $14.74 | 6,172,660 |
| 2017-07-04 | $21.83 | $21.89 | $21.60 | $21.70 | $14.70 | 6,971,520 |
| 2017-07-03 | $21.66 | $21.87 | $21.52 | $21.86 | $14.81 | 6,475,260 |
| 2017-06-30 | $21.70 | $21.76 | $21.48 | $21.67 | $14.68 | 5,881,070 |
| 2017-06-29 | $21.70 | $21.82 | $21.59 | $21.81 | $14.78 | 4,770,640 |
| 2017-06-28 | $22.04 | $22.04 | $21.60 | $21.67 | $14.68 | 9,837,060 |
| 2017-06-27 | $22.12 | $22.37 | $21.91 | $22.01 | $14.91 | 14,115,500 |
| 2017-06-26 | $21.65 | $22.14 | $21.48 | $22.07 | $14.95 | 12,126,360 |
| 2017-06-23 | $21.55 | $21.76 | $21.38 | $21.66 | $14.68 | 9,252,330 |
| 2017-06-22 | $21.69 | $22.06 | $21.55 | $21.56 | $14.61 | 13,390,060 |
| 2017-06-21 | $21.85 | $21.86 | $21.59 | $21.66 | $14.68 | 6,124,490 |
| 2017-06-20 | $21.83 | $21.89 | $21.62 | $21.70 | $14.70 | 7,685,710 |
| 2017-06-19 | $21.65 | $22.07 | $21.40 | $21.86 | $14.81 | 12,833,530 |
| 2017-06-16 | $20.83 | $22.06 | $20.83 | $21.73 | $14.72 | 20,668,450 |
| 2017-06-15 | $21.22 | $21.22 | $20.70 | $20.96 | $14.20 | 15,309,600 |
| 2017-06-14 | $20.55 | $20.55 | $20.55 | $20.55 | $13.92 | 0 |
| 2017-06-13 | $20.55 | $20.55 | $20.55 | $20.55 | $13.92 | 0 |
| 2017-06-12 | $20.71 | $20.76 | $20.37 | $20.55 | $13.92 | 8,147,170 |
| 2017-06-09 | $20.45 | $20.84 | $20.41 | $20.80 | $14.09 | 14,467,100 |
| 2017-06-08 | $20.45 | $20.64 | $20.41 | $20.45 | $13.86 | 8,787,860 |
| 2017-06-07 | $20.16 | $20.46 | $20.12 | $20.44 | $13.85 | 8,880,140 |
| 2017-06-06 | $20.15 | $20.27 | $20.07 | $20.20 | $13.69 | 4,900,080 |
| 2017-06-05 | $20.19 | $20.20 | $19.98 | $20.14 | $13.65 | 8,519,660 |
| 2017-06-02 | $20.70 | $20.71 | $19.89 | $20.20 | $13.69 | 13,970,530 |
| 2017-06-01 | $21.37 | $21.37 | $20.71 | $20.76 | $14.07 | 9,524,330 |
| 2017-05-31 | $21.33 | $21.64 | $21.32 | $21.45 | $14.53 | 4,606,770 |
| 2017-05-30 | $21.22 | $21.22 | $21.22 | $21.22 | $14.38 | 0 |
| 2017-05-29 | $21.22 | $21.22 | $21.22 | $21.22 | $14.38 | 0 |
| 2017-05-26 | $21.20 | $21.29 | $21.12 | $21.22 | $14.38 | 3,118,760 |
| 2017-05-25 | $20.93 | $21.26 | $20.80 | $21.16 | $14.34 | 4,373,390 |
| 2017-05-24 | $20.96 | $21.19 | $20.39 | $21.07 | $14.28 | 7,228,310 |
| 2017-05-23 | $21.47 | $21.47 | $20.99 | $21.01 | $14.24 | 5,557,960 |
| 2017-05-22 | $21.54 | $21.60 | $21.34 | $21.49 | $14.56 | 4,203,300 |
| 2017-05-19 | $21.48 | $21.60 | $21.38 | $21.54 | $14.60 | 3,352,980 |
| 2017-05-18 | $21.40 | $21.65 | $21.36 | $21.55 | $14.60 | 3,680,170 |
| 2017-05-17 | $21.66 | $21.69 | $21.36 | $21.48 | $14.55 | 3,999,920 |
| 2017-05-16 | $21.16 | $21.67 | $20.93 | $21.66 | $14.68 | 7,945,200 |
| 2017-05-15 | $21.20 | $21.30 | $21.11 | $21.15 | $14.33 | 2,687,910 |
| 2017-05-12 | $21.00 | $21.34 | $20.91 | $21.08 | $14.28 | 4,140,370 |
| 2017-05-11 | $20.85 | $21.21 | $20.82 | $20.99 | $14.22 | 4,464,040 |
| 2017-05-10 | $21.25 | $21.29 | $20.81 | $20.97 | $14.21 | 4,652,460 |
| 2017-05-09 | $21.11 | $21.29 | $21.06 | $21.24 | $14.39 | 2,932,230 |
| 2017-05-08 | $21.14 | $21.33 | $21.06 | $21.11 | $14.30 | 4,684,270 |
| 2017-05-05 | $21.37 | $21.55 | $21.11 | $21.14 | $14.32 | 4,352,430 |
| 2017-05-04 | $21.37 | $21.50 | $21.16 | $21.41 | $14.51 | 6,463,930 |
| 2017-05-03 | $21.43 | $21.56 | $21.33 | $21.53 | $14.59 | 5,733,370 |
| 2017-05-02 | $20.88 | $21.57 | $20.85 | $21.42 | $14.51 | 9,973,230 |
| 2017-05-01 | $20.83 | $20.83 | $20.83 | $20.83 | $14.11 | 0 |
| 2017-04-28 | $20.72 | $20.89 | $20.72 | $20.83 | $14.11 | 3,536,110 |
| 2017-04-27 | $20.64 | $20.84 | $20.35 | $20.81 | $14.10 | 5,605,930 |
| 2017-04-26 | $20.70 | $20.79 | $20.66 | $20.68 | $14.01 | 3,561,690 |
| 2017-04-25 | $20.81 | $20.88 | $20.63 | $20.67 | $14.01 | 4,289,580 |
| 2017-04-24 | $21.16 | $21.18 | $20.65 | $20.79 | $14.09 | 5,725,090 |
| 2017-04-21 | $21.34 | $21.46 | $21.10 | $21.16 | $14.34 | 4,674,590 |
| 2017-04-20 | $21.72 | $21.77 | $21.33 | $21.35 | $14.47 | 5,802,970 |
| 2017-04-19 | $21.98 | $22.09 | $21.63 | $21.71 | $14.71 | 5,748,190 |
| 2017-04-18 | $22.16 | $22.25 | $21.99 | $22.12 | $14.99 | 4,145,900 |
| 2017-04-17 | $22.25 | $22.35 | $22.08 | $22.11 | $14.98 | 4,731,880 |
| 2017-04-14 | $22.28 | $22.31 | $22.15 | $22.25 | $15.08 | 5,064,550 |
| 2017-04-13 | $22.33 | $22.42 | $22.25 | $22.33 | $15.13 | 3,113,370 |
| 2017-04-12 | $22.30 | $22.43 | $22.13 | $22.40 | $15.18 | 7,285,280 |
| 2017-04-11 | $22.51 | $22.54 | $22.09 | $22.32 | $15.12 | 8,650,330 |
| 2017-04-10 | $22.71 | $22.76 | $22.47 | $22.48 | $15.23 | 6,218,750 |
| 2017-04-07 | $22.66 | $22.85 | $22.57 | $22.75 | $15.42 | 6,812,480 |
| 2017-04-06 | $22.74 | $22.75 | $22.60 | $22.64 | $15.34 | 4,509,480 |
| 2017-04-05 | $22.54 | $22.79 | $22.51 | $22.77 | $15.43 | 4,998,680 |
| 2017-04-04 | $22.54 | $22.54 | $22.54 | $22.54 | $15.27 | 0 |
| 2017-04-03 | $22.54 | $22.54 | $22.54 | $22.54 | $15.27 | 0 |
| 2017-03-31 | $22.59 | $22.60 | $22.43 | $22.54 | $15.27 | 6,032,620 |
| 2017-03-30 | $22.69 | $22.75 | $22.45 | $22.65 | $15.35 | 7,908,330 |
| 2017-03-29 | $22.85 | $22.90 | $22.68 | $22.69 | $15.37 | 5,018,690 |
| 2017-03-28 | $22.92 | $22.98 | $22.82 | $22.83 | $15.47 | 3,833,140 |
| 2017-03-27 | $22.91 | $23.09 | $22.87 | $22.94 | $15.54 | 5,767,350 |
| 2017-03-24 | $22.88 | $22.94 | $22.81 | $22.93 | $15.54 | 3,586,390 |
| 2017-03-23 | $22.78 | $22.95 | $22.71 | $22.88 | $15.50 | 3,697,520 |
| 2017-03-22 | $22.88 | $22.93 | $22.73 | $22.80 | $15.45 | 4,764,150 |
| 2017-03-21 | $22.99 | $22.99 | $22.88 | $22.93 | $15.54 | 3,614,420 |
| 2017-03-20 | $22.93 | $23.06 | $22.91 | $23.00 | $15.58 | 3,100,830 |
| 2017-03-17 | $23.17 | $23.22 | $22.92 | $22.98 | $15.57 | 5,204,450 |
| 2017-03-16 | $23.10 | $23.20 | $23.08 | $23.16 | $15.69 | 4,054,030 |
| 2017-03-15 | $23.11 | $23.24 | $23.02 | $23.15 | $15.69 | 5,119,020 |
| 2017-03-14 | $22.98 | $23.15 | $22.92 | $23.12 | $15.67 | 5,245,720 |
| 2017-03-13 | $22.87 | $23.01 | $22.74 | $22.99 | $15.58 | 6,465,130 |
| 2017-03-10 | $23.14 | $23.14 | $22.88 | $22.89 | $15.51 | 7,494,910 |
| 2017-03-09 | $23.35 | $23.37 | $23.04 | $23.06 | $15.63 | 6,736,770 |
| 2017-03-08 | $23.41 | $23.49 | $23.30 | $23.32 | $15.80 | 5,179,560 |
| 2017-03-07 | $23.42 | $23.50 | $23.35 | $23.47 | $15.90 | 4,538,720 |
| 2017-03-06 | $23.40 | $23.49 | $23.35 | $23.47 | $15.90 | 4,666,820 |
| 2017-03-03 | $23.45 | $23.46 | $23.33 | $23.41 | $15.86 | 6,024,250 |
| 2017-03-02 | $23.73 | $23.76 | $23.51 | $23.52 | $15.94 | 4,537,070 |
| 2017-03-01 | $23.68 | $23.77 | $23.59 | $23.66 | $16.03 | 6,141,280 |
| 2017-02-28 | $23.52 | $23.80 | $23.50 | $23.66 | $16.03 | 6,791,570 |
| 2017-02-27 | $23.69 | $23.77 | $23.42 | $23.48 | $15.91 | 5,579,340 |
| 2017-02-24 | $23.43 | $23.73 | $23.36 | $23.69 | $16.05 | 8,244,810 |
| 2017-02-23 | $23.48 | $23.50 | $23.35 | $23.42 | $15.87 | 4,326,240 |
| 2017-02-22 | $23.62 | $23.63 | $23.43 | $23.46 | $15.90 | 7,319,050 |
| 2017-02-21 | $23.52 | $23.63 | $23.49 | $23.61 | $16.00 | 5,161,100 |
| 2017-02-20 | $23.28 | $23.55 | $23.28 | $23.54 | $15.95 | 5,009,040 |
| 2017-02-17 | $23.52 | $23.66 | $23.32 | $23.33 | $15.81 | 5,112,770 |
| 2017-02-16 | $23.58 | $23.62 | $23.41 | $23.48 | $15.91 | 5,963,620 |
| 2017-02-15 | $23.54 | $23.94 | $23.48 | $23.59 | $15.98 | 9,567,000 |
| 2017-02-14 | $23.46 | $23.60 | $23.41 | $23.54 | $15.95 | 4,070,840 |
| 2017-02-13 | $23.36 | $23.63 | $23.35 | $23.46 | $15.90 | 5,077,220 |
| 2017-02-10 | $23.46 | $23.51 | $23.37 | $23.41 | $15.86 | 4,678,140 |
| 2017-02-09 | $23.28 | $23.50 | $23.27 | $23.47 | $15.90 | 5,075,680 |
| 2017-02-08 | $23.17 | $23.35 | $23.10 | $23.32 | $15.80 | 2,877,910 |
| 2017-02-07 | $23.33 | $23.35 | $23.15 | $23.20 | $15.72 | 2,759,660 |
| 2017-02-06 | $23.18 | $23.36 | $23.12 | $23.29 | $15.78 | 3,359,490 |
| 2017-02-03 | $23.16 | $23.21 | $23.04 | $23.12 | $15.67 | 2,016,600 |
| 2017-02-02 | $23.15 | $23.15 | $23.15 | $23.15 | $15.69 | 0 |
| 2017-02-01 | $23.15 | $23.15 | $23.15 | $23.15 | $15.69 | 0 |
| 2017-01-31 | $23.15 | $23.15 | $23.15 | $23.15 | $15.69 | 0 |
| 2017-01-30 | $23.15 | $23.15 | $23.15 | $23.15 | $15.69 | 0 |
| 2017-01-27 | $23.15 | $23.15 | $23.15 | $23.15 | $15.69 | 0 |
| 2017-01-26 | $23.16 | $23.22 | $23.12 | $23.15 | $15.69 | 2,400,590 |
| 2017-01-25 | $23.06 | $23.14 | $22.99 | $23.12 | $15.67 | 2,350,250 |
| 2017-01-24 | $23.29 | $23.29 | $23.00 | $23.05 | $15.62 | 3,521,350 |
| 2017-01-23 | $23.41 | $23.41 | $23.21 | $23.29 | $15.78 | 3,256,790 |
| 2017-01-20 | $23.13 | $23.36 | $23.08 | $23.35 | $15.82 | 3,644,790 |
| 2017-01-19 | $23.16 | $23.25 | $23.05 | $23.12 | $15.67 | 3,406,730 |
| 2017-01-18 | $23.20 | $23.28 | $23.13 | $23.22 | $15.73 | 2,730,070 |
| 2017-01-17 | $23.20 | $23.35 | $23.04 | $23.24 | $15.75 | 4,059,340 |
| 2017-01-16 | $22.82 | $23.34 | $22.64 | $23.30 | $15.79 | 14,876,480 |
| 2017-01-13 | $22.78 | $22.96 | $22.58 | $22.88 | $15.50 | 6,493,450 |
| 2017-01-12 | $23.03 | $23.16 | $22.76 | $22.77 | $15.43 | 4,086,650 |
| 2017-01-11 | $23.17 | $23.20 | $22.94 | $23.03 | $15.60 | 3,810,480 |
| 2017-01-10 | $23.12 | $23.26 | $23.11 | $23.20 | $15.72 | 3,360,240 |
| 2017-01-09 | $23.06 | $23.25 | $23.02 | $23.18 | $15.71 | 5,079,320 |
| 2017-01-06 | $23.35 | $23.37 | $23.05 | $23.07 | $15.63 | 5,994,990 |
| 2017-01-05 | $23.44 | $23.44 | $23.30 | $23.33 | $15.81 | 4,035,640 |
| 2017-01-04 | $23.28 | $23.48 | $23.23 | $23.42 | $15.87 | 6,373,470 |
| 2017-01-03 | $23.29 | $23.38 | $23.18 | $23.25 | $15.75 | 5,184,030 |
| 2017-01-02 | $23.30 | $23.30 | $23.30 | $23.30 | $15.79 | 0 |
| 2016-12-30 | $23.15 | $23.34 | $23.09 | $23.30 | $15.79 | 4,215,020 |
| 2016-12-29 | $23.18 | $23.25 | $23.03 | $23.09 | $15.65 | 3,168,550 |
| 2016-12-28 | $23.06 | $23.33 | $23.06 | $23.14 | $15.68 | 4,087,960 |
| 2016-12-27 | $23.00 | $23.34 | $23.00 | $23.14 | $15.68 | 3,850,210 |
| 2016-12-26 | $23.00 | $23.04 | $22.72 | $23.03 | $15.60 | 4,200,000 |
| 2016-12-23 | $23.18 | $23.21 | $22.97 | $23.03 | $15.60 | 4,905,610 |
| 2016-12-22 | $23.33 | $23.35 | $23.06 | $23.18 | $15.71 | 4,297,010 |
| 2016-12-21 | $23.28 | $23.39 | $23.27 | $23.33 | $15.81 | 4,161,720 |
| 2016-12-20 | $23.47 | $23.48 | $23.15 | $23.27 | $15.77 | 5,434,970 |
| 2016-12-19 | $23.38 | $23.51 | $23.18 | $23.48 | $15.91 | 4,309,040 |
| 2016-12-16 | $23.18 | $23.42 | $23.18 | $23.35 | $15.82 | 2,933,860 |
| 2016-12-15 | $23.12 | $23.43 | $23.12 | $23.24 | $15.75 | 4,296,940 |
| 2016-12-14 | $23.38 | $23.49 | $23.21 | $23.23 | $15.74 | 4,437,750 |
| 2016-12-13 | $23.42 | $23.48 | $23.20 | $23.36 | $15.83 | 4,452,870 |
| 2016-12-12 | $23.88 | $23.91 | $23.04 | $23.47 | $15.90 | 16,921,890 |
| 2016-12-09 | $24.15 | $24.15 | $23.85 | $23.89 | $16.19 | 9,076,350 |
| 2016-12-08 | $24.30 | $24.37 | $24.06 | $24.08 | $16.32 | 5,311,680 |
| 2016-12-07 | $24.13 | $24.29 | $24.03 | $24.26 | $16.44 | 4,795,290 |
| 2016-12-06 | $24.25 | $24.37 | $24.15 | $24.19 | $16.39 | 4,908,990 |
| 2016-12-05 | $24.10 | $24.40 | $23.99 | $24.32 | $16.48 | 7,896,930 |
| 2016-12-02 | $24.65 | $24.75 | $24.16 | $24.27 | $16.45 | 16,027,700 |
| 2016-12-01 | $24.95 | $25.08 | $24.55 | $24.77 | $16.78 | 14,516,310 |
| 2016-11-30 | $24.96 | $25.28 | $24.65 | $24.77 | $16.78 | 22,116,040 |
| 2016-11-29 | $24.50 | $24.88 | $24.37 | $24.82 | $16.82 | 18,977,900 |
| 2016-11-28 | $24.39 | $24.75 | $24.39 | $24.57 | $16.65 | 12,177,620 |
| 2016-11-25 | $24.37 | $24.49 | $24.05 | $24.38 | $16.52 | 8,577,460 |
| 2016-11-24 | $24.41 | $24.55 | $24.34 | $24.39 | $16.53 | 7,971,580 |
| 2016-11-23 | $24.70 | $24.76 | $24.35 | $24.36 | $16.51 | 10,019,290 |
| 2016-11-22 | $24.15 | $24.62 | $24.15 | $24.61 | $16.68 | 13,500,960 |
| 2016-11-21 | $24.10 | $24.31 | $24.07 | $24.14 | $16.36 | 6,347,470 |
| 2016-11-18 | $24.15 | $24.34 | $24.08 | $24.09 | $16.32 | 6,601,630 |
| 2016-11-17 | $24.29 | $24.32 | $24.04 | $24.15 | $16.36 | 8,331,520 |
| 2016-11-16 | $24.31 | $24.45 | $24.25 | $24.35 | $16.50 | 8,667,280 |
| 2016-11-15 | $24.37 | $24.39 | $24.11 | $24.28 | $16.45 | 9,214,940 |
| 2016-11-14 | $24.28 | $24.48 | $24.18 | $24.39 | $16.53 | 9,049,390 |
| 2016-11-11 | $24.20 | $24.32 | $24.01 | $24.31 | $16.47 | 11,070,110 |
| 2016-11-10 | $24.05 | $24.20 | $24.01 | $24.15 | $16.36 | 8,886,850 |
| 2016-11-09 | $24.07 | $24.07 | $23.52 | $23.84 | $16.15 | 10,470,970 |
| 2016-11-08 | $23.93 | $24.13 | $23.90 | $24.07 | $16.31 | 9,699,040 |
| 2016-11-07 | $23.98 | $23.99 | $23.81 | $23.85 | $16.16 | 5,848,570 |
| 2016-11-04 | $23.90 | $24.06 | $23.86 | $23.91 | $16.20 | 5,799,590 |
| 2016-11-03 | $23.83 | $24.06 | $23.73 | $23.91 | $16.20 | 8,482,310 |
| 2016-11-02 | $24.01 | $24.07 | $23.79 | $23.83 | $16.15 | 7,466,440 |
| 2016-11-01 | $23.95 | $24.10 | $23.90 | $24.07 | $16.31 | 7,940,740 |
| 2016-10-31 | $23.98 | $24.14 | $23.81 | $23.92 | $16.21 | 0 |
| 2016-10-28 | $24.46 | $24.58 | $23.91 | $23.98 | $16.25 | 9,810,220 |
| 2016-10-27 | $24.63 | $24.66 | $24.35 | $24.41 | $16.54 | 6,333,490 |
| 2016-10-26 | $24.56 | $24.73 | $24.50 | $24.58 | $16.66 | 6,659,770 |
| 2016-10-25 | $24.59 | $24.78 | $24.49 | $24.55 | $16.63 | 7,354,500 |
| 2016-10-24 | $24.23 | $24.63 | $24.23 | $24.51 | $16.61 | 9,282,650 |
| 2016-10-21 | $24.43 | $24.45 | $24.12 | $24.25 | $16.43 | 6,875,230 |
| 2016-10-20 | $24.26 | $24.55 | $24.22 | $24.45 | $16.57 | 7,870,660 |
| 2016-10-19 | $24.49 | $24.53 | $24.24 | $24.33 | $16.49 | 7,901,760 |
| 2016-10-18 | $24.21 | $24.57 | $24.10 | $24.50 | $16.60 | 9,401,600 |
| 2016-10-17 | $25.04 | $25.04 | $24.24 | $24.26 | $16.44 | 8,624,760 |
| 2016-10-14 | $25.00 | $25.05 | $24.67 | $24.92 | $16.89 | 7,682,500 |
| 2016-10-13 | $25.01 | $25.28 | $24.93 | $25.04 | $16.97 | 7,955,900 |
| 2016-10-12 | $25.20 | $25.28 | $24.88 | $25.00 | $16.94 | 7,556,800 |
| 2016-10-11 | $25.18 | $25.26 | $25.03 | $25.22 | $17.09 | 7,325,470 |
| 2016-10-10 | $24.83 | $25.19 | $24.77 | $25.17 | $17.06 | 9,000,310 |
| 2016-10-07 | $24.70 | $24.70 | $24.70 | $24.70 | $16.74 | 0 |
| 2016-10-06 | $24.70 | $24.70 | $24.70 | $24.70 | $16.74 | 0 |
| 2016-10-05 | $24.70 | $24.70 | $24.70 | $24.70 | $16.74 | 0 |
| 2016-10-04 | $24.70 | $24.70 | $24.70 | $24.70 | $16.74 | 0 |
| 2016-10-03 | $24.70 | $24.70 | $24.70 | $24.70 | $16.74 | 0 |
| 2016-09-30 | $24.59 | $24.89 | $24.59 | $24.70 | $16.74 | 5,931,330 |
| 2016-09-29 | $24.78 | $24.86 | $24.64 | $24.65 | $16.70 | 6,991,010 |
| 2016-09-28 | $24.92 | $24.92 | $24.58 | $24.72 | $16.75 | 4,637,850 |
| 2016-09-27 | $24.82 | $25.00 | $24.54 | $24.93 | $16.89 | 8,069,820 |
| 2016-09-26 | $25.39 | $25.46 | $24.81 | $24.85 | $16.84 | 8,445,280 |
| 2016-09-23 | $25.63 | $25.83 | $25.27 | $25.51 | $17.29 | 9,982,660 |
| 2016-09-22 | $25.50 | $25.77 | $25.40 | $25.60 | $17.35 | 9,817,540 |
| 2016-09-21 | $25.50 | $25.58 | $25.24 | $25.30 | $17.14 | 8,533,100 |
| 2016-09-20 | $25.81 | $26.40 | $25.37 | $25.50 | $17.28 | 13,880,070 |
| 2016-09-19 | $25.67 | $25.83 | $25.41 | $25.68 | $17.40 | 12,835,670 |
| 2016-09-16 | $25.47 | $25.47 | $25.47 | $25.47 | $17.26 | 0 |
| 2016-09-15 | $25.47 | $25.47 | $25.47 | $25.47 | $17.26 | 0 |
| 2016-09-14 | $25.73 | $25.87 | $25.35 | $25.47 | $17.26 | 10,722,480 |
| 2016-09-13 | $26.39 | $26.50 | $25.80 | $25.97 | $17.60 | 12,296,250 |
| 2016-09-12 | $26.56 | $26.82 | $25.65 | $26.30 | $17.82 | 28,710,700 |
| 2016-09-09 | $26.45 | $27.47 | $26.30 | $27.05 | $18.33 | 27,852,880 |
| 2016-09-08 | $25.76 | $26.70 | $25.50 | $26.66 | $18.06 | 29,466,790 |
| 2016-09-07 | $26.25 | $26.25 | $25.70 | $25.72 | $17.43 | 18,238,530 |
| 2016-09-06 | $25.44 | $26.30 | $25.34 | $26.28 | $17.81 | 23,387,580 |
| 2016-09-05 | $25.75 | $25.81 | $25.31 | $25.45 | $17.24 | 12,424,350 |
| 2016-09-02 | $25.50 | $25.96 | $25.29 | $25.71 | $17.42 | 19,405,660 |
| 2016-09-01 | $25.12 | $26.12 | $25.02 | $25.64 | $17.37 | 38,641,770 |
| 2016-08-31 | $24.00 | $25.51 | $24.00 | $25.24 | $17.10 | 44,477,510 |
| 2016-08-30 | $23.78 | $24.14 | $23.75 | $23.84 | $16.15 | 6,979,090 |
| 2016-08-29 | $23.81 | $23.84 | $23.61 | $23.74 | $16.09 | 5,162,780 |
| 2016-08-26 | $23.79 | $24.05 | $23.78 | $23.84 | $16.15 | 5,769,860 |
| 2016-08-25 | $24.19 | $24.19 | $23.65 | $23.79 | $16.12 | 7,968,120 |
| 2016-08-24 | $24.43 | $24.50 | $24.18 | $24.27 | $16.45 | 5,736,360 |
| 2016-08-23 | $24.40 | $24.53 | $24.30 | $24.42 | $16.55 | 6,174,510 |
| 2016-08-22 | $24.38 | $24.59 | $24.30 | $24.32 | $16.48 | 7,612,590 |
| 2016-08-19 | $24.63 | $24.63 | $24.29 | $24.37 | $16.51 | 9,856,180 |
| 2016-08-18 | $24.44 | $24.75 | $24.39 | $24.57 | $16.65 | 11,580,480 |
| 2016-08-17 | $24.47 | $24.59 | $24.18 | $24.43 | $16.55 | 10,734,090 |
| 2016-08-16 | $24.38 | $24.70 | $24.36 | $24.41 | $16.54 | 10,971,280 |
| 2016-08-15 | $23.64 | $24.66 | $23.63 | $24.45 | $16.57 | 22,963,520 |
| 2016-08-12 | $23.41 | $23.64 | $23.26 | $23.60 | $15.99 | 7,119,490 |
| 2016-08-11 | $23.61 | $23.85 | $23.38 | $23.39 | $15.85 | 8,175,700 |
| 2016-08-10 | $23.73 | $23.76 | $23.58 | $23.59 | $15.98 | 5,458,400 |
| 2016-08-09 | $23.51 | $23.85 | $23.46 | $23.72 | $16.07 | 8,084,080 |
| 2016-08-08 | $23.29 | $23.55 | $23.10 | $23.53 | $15.94 | 6,134,160 |
| 2016-08-05 | $23.36 | $23.55 | $23.26 | $23.30 | $15.79 | 6,846,360 |
| 2016-08-04 | $23.45 | $23.47 | $23.11 | $23.36 | $15.83 | 6,319,250 |
| 2016-08-03 | $23.30 | $23.49 | $23.17 | $23.46 | $15.90 | 5,995,450 |
| 2016-08-02 | $23.05 | $23.33 | $23.03 | $23.32 | $15.80 | 5,313,090 |
| 2016-08-01 | $23.27 | $23.40 | $22.94 | $23.03 | $15.60 | 7,364,850 |
| 2016-07-29 | $23.63 | $23.69 | $23.25 | $23.35 | $15.82 | 6,830,720 |
| 2016-07-28 | $23.80 | $23.90 | $23.26 | $23.59 | $15.98 | 13,504,730 |
| 2016-07-27 | $24.89 | $24.89 | $23.52 | $23.94 | $16.22 | 21,465,380 |
| 2016-07-26 | $24.90 | $25.06 | $24.80 | $25.01 | $16.79 | 12,981,610 |
| 2016-07-25 | $24.63 | $24.98 | $24.52 | $24.96 | $16.61 | 14,803,620 |
| 2016-07-22 | $24.84 | $24.98 | $24.57 | $24.61 | $16.37 | 11,261,920 |
| 2016-07-21 | $24.95 | $25.10 | $24.77 | $24.86 | $16.54 | 15,345,180 |
| 2016-07-20 | $24.44 | $25.17 | $24.34 | $25.13 | $16.72 | 26,734,390 |
| 2016-07-19 | $24.49 | $24.58 | $24.22 | $24.40 | $16.23 | 9,196,590 |
| 2016-07-18 | $24.74 | $24.93 | $24.43 | $24.54 | $16.33 | 12,845,470 |
| 2016-07-15 | $24.83 | $24.93 | $24.54 | $24.59 | $16.36 | 10,123,120 |
| 2016-07-14 | $24.71 | $24.85 | $24.57 | $24.73 | $16.45 | 11,639,640 |
| 2016-07-13 | $24.44 | $24.88 | $24.35 | $24.74 | $16.46 | 21,776,710 |
| 2016-07-12 | $24.09 | $24.48 | $23.78 | $24.43 | $16.25 | 17,139,810 |
| 2016-07-11 | $24.18 | $24.41 | $24.02 | $24.07 | $16.01 | 9,211,710 |
| 2016-07-08 | $24.15 | $24.34 | $24.08 | $24.13 | $16.05 | 8,398,120 |
| 2016-07-07 | $24.46 | $24.50 | $24.00 | $24.16 | $16.07 | 11,663,050 |
| 2016-07-06 | $24.23 | $24.51 | $24.22 | $24.39 | $16.23 | 10,765,090 |
| 2016-07-05 | $24.37 | $24.45 | $24.18 | $24.32 | $16.18 | 14,601,560 |
| 2016-07-04 | $23.83 | $24.50 | $23.83 | $24.35 | $16.20 | 16,031,170 |
| 2016-07-01 | $24.23 | $24.27 | $23.88 | $24.00 | $15.97 | 9,248,360 |
| 2016-06-30 | $24.04 | $24.42 | $23.80 | $24.27 | $16.15 | 16,883,250 |
| 2016-06-29 | $23.96 | $24.15 | $23.76 | $23.96 | $15.94 | 18,605,240 |
| 2016-06-28 | $23.36 | $24.05 | $23.20 | $23.86 | $15.87 | 14,389,480 |
| 2016-06-27 | $22.80 | $23.47 | $22.80 | $23.39 | $15.56 | 8,346,870 |
| 2016-06-24 | $23.57 | $23.67 | $22.60 | $23.04 | $15.33 | 13,382,130 |
| 2016-06-23 | $23.70 | $23.79 | $23.44 | $23.56 | $15.67 | 7,444,030 |
| 2016-06-22 | $23.50 | $23.74 | $23.41 | $23.71 | $15.77 | 6,543,940 |
| 2016-06-21 | $24.04 | $24.06 | $23.47 | $23.57 | $15.68 | 10,064,090 |
| 2016-06-20 | $23.59 | $23.98 | $23.23 | $23.85 | $15.87 | 10,796,830 |
| 2016-06-17 | $23.45 | $23.86 | $23.45 | $23.54 | $15.66 | 9,474,550 |
| 2016-06-16 | $23.95 | $23.98 | $23.39 | $23.44 | $15.59 | 12,600,900 |
| 2016-06-15 | $23.40 | $23.99 | $23.28 | $23.87 | $15.88 | 15,945,190 |
| 2016-06-14 | $23.95 | $24.00 | $23.35 | $23.51 | $15.64 | 16,293,520 |
| 2016-06-13 | $25.02 | $25.14 | $23.86 | $23.88 | $15.89 | 19,790,900 |
| 2016-06-10 | $25.39 | $25.39 | $25.39 | $25.39 | $16.89 | 0 |
| 2016-06-09 | $25.39 | $25.39 | $25.39 | $25.39 | $16.89 | 0 |
| 2016-06-08 | $25.59 | $25.59 | $25.29 | $25.39 | $16.89 | 6,936,610 |
| 2016-06-07 | $25.77 | $25.83 | $25.28 | $25.65 | $17.07 | 9,253,600 |
| 2016-06-06 | $25.64 | $26.33 | $25.50 | $25.75 | $17.13 | 12,029,010 |
| 2016-06-03 | $25.98 | $26.19 | $25.44 | $25.52 | $16.98 | 17,442,270 |
| 2016-06-02 | $25.02 | $25.02 | $25.02 | $25.02 | $16.65 | 0 |
| 2016-06-01 | $25.02 | $25.02 | $25.02 | $25.02 | $16.65 | 0 |
| 2016-05-31 | $24.07 | $25.17 | $24.05 | $25.02 | $16.65 | 14,733,710 |
| 2016-05-30 | $24.03 | $24.24 | $23.76 | $23.98 | $15.95 | 7,249,480 |
| 2016-05-27 | $24.06 | $24.27 | $23.96 | $24.10 | $16.03 | 5,446,250 |
| 2016-05-26 | $24.45 | $24.55 | $23.75 | $24.08 | $16.02 | 8,838,220 |
| 2016-05-25 | $24.50 | $24.65 | $24.30 | $24.38 | $16.22 | 5,646,510 |
| 2016-05-24 | $24.87 | $24.87 | $24.35 | $24.39 | $16.23 | 9,019,980 |
| 2016-05-23 | $25.05 | $25.22 | $24.82 | $24.98 | $16.62 | 9,916,830 |
| 2016-05-20 | $24.51 | $25.22 | $24.41 | $24.99 | $16.63 | 15,214,150 |
| 2016-05-19 | $24.25 | $25.09 | $24.12 | $24.91 | $16.57 | 14,236,210 |
| 2016-05-18 | $24.32 | $24.60 | $23.90 | $24.26 | $16.14 | 10,672,060 |
| 2016-05-17 | $24.69 | $24.76 | $24.32 | $24.45 | $16.27 | 8,107,380 |
| 2016-05-16 | $24.41 | $24.70 | $24.35 | $24.63 | $16.39 | 6,452,580 |
| 2016-05-13 | $24.60 | $24.89 | $24.42 | $24.53 | $16.32 | 6,773,340 |
| 2016-05-12 | $24.82 | $24.84 | $24.38 | $24.65 | $16.40 | 7,080,270 |
| 2016-05-11 | $25.25 | $25.29 | $24.85 | $25.02 | $16.65 | 5,576,760 |
| 2016-05-10 | $25.33 | $25.40 | $24.91 | $25.06 | $16.67 | 5,330,320 |
| 2016-05-09 | $25.90 | $25.90 | $25.10 | $25.29 | $16.83 | 11,167,900 |
| 2016-05-06 | $26.69 | $27.35 | $26.25 | $26.26 | $17.47 | 16,562,610 |
| 2016-05-05 | $26.40 | $26.61 | $26.26 | $26.52 | $17.64 | 7,236,280 |
| 2016-05-04 | $26.30 | $26.72 | $26.20 | $26.45 | $17.60 | 9,607,620 |
| 2016-05-03 | $25.77 | $26.36 | $25.51 | $26.32 | $17.51 | 10,443,670 |
| 2016-05-02 | $25.65 | $25.65 | $25.65 | $25.65 | $17.07 | 0 |
| 2016-04-29 | $25.76 | $25.85 | $25.59 | $25.65 | $17.07 | 6,782,260 |
| 2016-04-28 | $26.23 | $26.35 | $25.46 | $25.76 | $17.14 | 10,656,580 |
| 2016-04-27 | $26.48 | $26.54 | $26.15 | $26.27 | $17.48 | 11,822,330 |
| 2016-04-26 | $26.53 | $26.88 | $26.42 | $26.75 | $17.80 | 7,263,200 |
| 2016-04-25 | $26.78 | $26.91 | $26.33 | $26.64 | $17.72 | 5,806,990 |
| 2016-04-22 | $26.60 | $26.96 | $26.41 | $26.92 | $17.91 | 4,614,370 |
| 2016-04-21 | $26.80 | $27.19 | $26.68 | $26.70 | $17.76 | 6,504,760 |
| 2016-04-20 | $28.16 | $28.24 | $26.13 | $27.23 | $18.12 | 16,283,700 |
| 2016-04-19 | $28.14 | $28.27 | $27.95 | $28.05 | $18.66 | 6,418,980 |
| 2016-04-18 | $28.54 | $28.54 | $27.96 | $27.97 | $18.61 | 9,174,310 |
| 2016-04-15 | $28.91 | $28.98 | $28.55 | $28.66 | $19.07 | 8,668,670 |
| 2016-04-14 | $29.04 | $29.07 | $28.72 | $28.91 | $19.23 | 7,708,270 |
| 2016-04-13 | $28.51 | $29.15 | $28.51 | $28.82 | $19.17 | 13,722,860 |
| 2016-04-12 | $28.60 | $28.75 | $28.32 | $28.40 | $18.89 | 5,991,020 |
| 2016-04-11 | $28.51 | $28.93 | $28.35 | $28.71 | $19.10 | 8,264,830 |
| 2016-04-08 | $28.35 | $28.53 | $28.08 | $28.32 | $18.84 | 7,061,760 |
| 2016-04-07 | $29.20 | $29.22 | $28.51 | $28.63 | $19.05 | 10,126,400 |
| 2016-04-06 | $29.38 | $29.47 | $28.88 | $29.10 | $19.36 | 11,702,880 |
| 2016-04-05 | $29.00 | $29.59 | $28.82 | $29.48 | $19.61 | 13,840,350 |
| 2016-04-04 | $29.29 | $29.29 | $29.29 | $29.29 | $19.49 | 0 |
| 2016-04-01 | $28.90 | $29.31 | $28.31 | $29.29 | $19.49 | 15,451,120 |
| 2016-03-31 | $28.98 | $28.99 | $28.57 | $28.65 | $19.06 | 10,190,840 |
| 2016-03-30 | $28.39 | $28.95 | $28.38 | $28.87 | $19.21 | 8,875,840 |
| 2016-03-29 | $29.13 | $29.35 | $28.00 | $28.15 | $18.73 | 11,656,210 |
| 2016-03-28 | $30.52 | $30.77 | $29.03 | $29.36 | $19.53 | 17,283,450 |
| 2016-03-25 | $28.60 | $30.01 | $28.60 | $29.99 | $19.95 | 19,853,480 |
| 2016-03-24 | $28.85 | $29.16 | $28.46 | $28.58 | $19.01 | 11,790,860 |
| 2016-03-23 | $28.91 | $29.20 | $28.68 | $29.02 | $19.31 | 13,271,620 |
| 2016-03-22 | $28.88 | $29.66 | $28.71 | $29.02 | $19.31 | 17,730,320 |
| 2016-03-21 | $29.08 | $29.94 | $28.69 | $29.11 | $19.37 | 23,428,250 |
| 2016-03-18 | $28.35 | $29.10 | $28.18 | $28.80 | $19.16 | 22,366,050 |
| 2016-03-17 | $27.90 | $28.47 | $27.66 | $28.33 | $18.85 | 18,223,760 |
| 2016-03-16 | $27.13 | $28.11 | $26.99 | $28.04 | $18.66 | 30,524,050 |
| 2016-03-15 | $27.20 | $27.32 | $26.74 | $27.12 | $18.04 | 10,909,300 |
| 2016-03-14 | $26.60 | $27.41 | $26.57 | $27.32 | $18.18 | 15,957,920 |
| 2016-03-11 | $26.20 | $26.48 | $25.84 | $26.46 | $17.60 | 9,265,760 |
| 2016-03-10 | $27.00 | $27.20 | $26.40 | $26.43 | $17.58 | 9,789,560 |
| 2016-03-09 | $26.50 | $27.34 | $26.10 | $27.29 | $18.16 | 15,322,950 |
| 2016-03-08 | $26.81 | $27.28 | $25.68 | $27.21 | $18.10 | 13,382,150 |
| 2016-03-07 | $26.89 | $27.38 | $26.76 | $26.92 | $17.91 | 14,634,580 |
| 2016-03-04 | $25.82 | $27.08 | $25.45 | $27.03 | $17.98 | 31,727,770 |
| 2016-03-03 | $25.81 | $26.23 | $25.70 | $26.01 | $17.30 | 17,926,500 |
| 2016-03-02 | $24.82 | $25.87 | $24.70 | $25.83 | $17.18 | 18,477,810 |
| 2016-03-01 | $24.60 | $24.97 | $24.03 | $24.78 | $16.49 | 13,098,590 |
| 2016-02-29 | $25.65 | $25.66 | $23.81 | $24.62 | $16.38 | 17,549,300 |
| 2016-02-26 | $25.62 | $26.00 | $25.12 | $25.66 | $17.07 | 13,752,490 |
| 2016-02-25 | $27.99 | $28.05 | $25.41 | $25.41 | $16.91 | 19,568,940 |
| 2016-02-24 | $27.78 | $28.30 | $27.25 | $28.23 | $18.78 | 13,373,370 |
| 2016-02-23 | $28.47 | $28.62 | $27.73 | $27.97 | $18.61 | 10,597,420 |
| 2016-02-22 | $28.33 | $28.52 | $28.00 | $28.48 | $18.95 | 12,667,510 |
| 2016-02-19 | $27.99 | $28.10 | $27.58 | $27.92 | $18.58 | 9,569,410 |
| 2016-02-18 | $28.47 | $28.50 | $28.01 | $28.04 | $18.66 | 11,268,120 |
| 2016-02-17 | $27.84 | $28.50 | $27.84 | $28.24 | $18.79 | 15,438,250 |
| 2016-02-16 | $27.40 | $28.18 | $27.19 | $28.02 | $18.64 | 13,821,570 |
| 2016-02-15 | $26.58 | $27.39 | $26.42 | $27.17 | $18.08 | 8,260,370 |
| 2016-02-12 | $27.49 | $27.49 | $27.49 | $27.49 | $18.29 | 0 |
| 2016-02-11 | $27.49 | $27.49 | $27.49 | $27.49 | $18.29 | 0 |
| 2016-02-10 | $27.49 | $27.49 | $27.49 | $27.49 | $18.29 | 0 |
| 2016-02-09 | $27.49 | $27.49 | $27.49 | $27.49 | $18.29 | 0 |
| 2016-02-08 | $27.49 | $27.49 | $27.49 | $27.49 | $18.29 | 0 |
| 2016-02-05 | $27.46 | $27.86 | $27.14 | $27.49 | $18.29 | 13,977,230 |
| 2016-02-04 | $27.40 | $27.95 | $27.01 | $27.40 | $18.23 | 17,696,720 |
| 2016-02-03 | $26.20 | $27.41 | $26.11 | $27.39 | $18.22 | 14,468,860 |
| 2016-02-02 | $25.80 | $26.74 | $25.80 | $26.60 | $17.70 | 12,160,420 |
| 2016-02-01 | $25.68 | $26.33 | $25.45 | $25.73 | $17.12 | 10,834,930 |
| 2016-01-29 | $24.88 | $25.95 | $24.84 | $25.69 | $17.09 | 12,625,570 |
| 2016-01-28 | $25.70 | $26.36 | $24.68 | $24.75 | $16.47 | 13,088,250 |
| 2016-01-27 | $25.65 | $26.40 | $24.50 | $26.13 | $17.38 | 19,602,100 |
| 2016-01-26 | $27.39 | $27.43 | $25.10 | $25.47 | $16.95 | 16,458,960 |
| 2016-01-25 | $27.80 | $28.16 | $27.48 | $27.70 | $18.43 | 11,068,570 |
| 2016-01-22 | $27.25 | $27.71 | $26.68 | $27.50 | $18.30 | 11,016,260 |
| 2016-01-21 | $27.61 | $28.18 | $26.80 | $26.87 | $17.88 | 15,256,660 |
| 2016-01-20 | $28.47 | $28.80 | $27.76 | $28.00 | $18.63 | 16,624,750 |
| 2016-01-19 | $27.74 | $28.72 | $27.55 | $28.65 | $19.06 | 15,449,340 |
| 2016-01-18 | $26.50 | $28.08 | $26.50 | $27.64 | $18.39 | 13,779,140 |
| 2016-01-15 | $28.45 | $28.50 | $26.91 | $27.17 | $18.08 | 16,143,640 |
| 2016-01-14 | $26.90 | $28.71 | $26.68 | $28.51 | $18.97 | 18,981,970 |
| 2016-01-13 | $29.38 | $29.79 | $27.81 | $27.93 | $18.58 | 19,383,330 |
| 2016-01-12 | $29.20 | $29.58 | $28.51 | $28.76 | $19.13 | 15,138,200 |
| 2016-01-11 | $30.96 | $31.06 | $28.87 | $29.02 | $19.31 | 24,776,760 |
| 2016-01-08 | $32.50 | $32.88 | $30.33 | $31.60 | $21.02 | 21,867,290 |
| 2016-01-07 | $34.20 | $34.30 | $31.47 | $31.49 | $20.95 | 5,835,840 |
| 2016-01-06 | $35.05 | $35.28 | $34.00 | $34.97 | $23.27 | 15,393,710 |
| 2016-01-05 | $33.32 | $35.63 | $33.28 | $34.75 | $23.12 | 21,147,950 |
| 2016-01-04 | $38.00 | $38.08 | $34.30 | $34.50 | $22.95 | 14,172,040 |
| 2016-01-01 | $37.89 | $37.89 | $37.89 | $37.89 | $25.21 | 0 |
| 2015-12-31 | $38.04 | $38.25 | $37.73 | $37.89 | $25.21 | 11,314,970 |
| 2015-12-30 | $38.00 | $38.19 | $37.67 | $38.03 | $25.30 | 10,933,040 |
| 2015-12-29 | $37.61 | $38.07 | $37.42 | $38.00 | $25.28 | 11,916,170 |
| 2015-12-28 | $39.28 | $39.40 | $37.63 | $37.70 | $25.08 | 26,398,620 |
| 2015-12-25 | $40.00 | $40.50 | $39.00 | $39.25 | $26.11 | 26,377,080 |
| 2015-12-24 | $38.32 | $39.04 | $37.90 | $39.01 | $25.95 | 20,462,100 |
| 2015-12-23 | $38.76 | $39.38 | $38.18 | $38.31 | $25.49 | 26,459,780 |
| 2015-12-22 | $38.95 | $39.00 | $38.09 | $38.70 | $25.75 | 29,552,050 |
| 2015-12-21 | $37.60 | $39.47 | $37.59 | $38.92 | $25.89 | 55,432,350 |
| 2015-12-18 | $37.10 | $37.65 | $36.77 | $37.10 | $24.68 | 25,616,340 |
| 2015-12-17 | $37.44 | $37.79 | $36.95 | $37.26 | $24.79 | 51,347,390 |
| 2015-12-16 | $37.23 | $37.90 | $36.82 | $36.94 | $24.58 | 18,427,420 |
| 2015-12-15 | $37.48 | $38.17 | $36.80 | $37.22 | $24.76 | 23,152,960 |
| 2015-12-14 | $36.63 | $37.44 | $36.38 | $37.42 | $24.90 | 27,429,550 |
| 2015-12-11 | $35.43 | $37.68 | $35.21 | $37.30 | $24.82 | 48,537,820 |
| 2015-12-10 | $35.00 | $36.30 | $34.88 | $35.50 | $23.62 | 22,223,890 |
| 2015-12-09 | $35.48 | $36.87 | $35.30 | $35.41 | $23.56 | 32,666,270 |
| 2015-12-08 | $35.40 | $35.49 | $34.21 | $34.50 | $22.95 | 16,075,530 |
| 2015-12-07 | $35.39 | $36.15 | $35.00 | $35.65 | $23.72 | 20,146,550 |
| 2015-12-04 | $35.40 | $35.46 | $34.71 | $34.96 | $23.26 | 16,032,530 |
| 2015-12-03 | $35.05 | $35.53 | $34.85 | $35.46 | $23.59 | 14,661,000 |
| 2015-12-02 | $34.60 | $35.33 | $34.00 | $35.01 | $23.29 | 16,889,020 |
| 2015-12-01 | $34.16 | $34.89 | $34.00 | $34.44 | $22.91 | 15,948,300 |
| 2015-11-30 | $35.20 | $35.38 | $32.50 | $34.41 | $22.89 | 25,752,270 |
| 2015-11-27 | $37.48 | $38.09 | $34.46 | $35.01 | $23.29 | 34,312,940 |
| 2015-11-26 | $37.55 | $39.65 | $37.55 | $37.95 | $25.25 | 53,789,730 |
| 2015-11-25 | $36.80 | $37.40 | $36.56 | $37.37 | $24.86 | 23,238,740 |
| 2015-11-24 | $37.58 | $37.60 | $36.47 | $36.95 | $24.58 | 21,140,770 |
| 2015-11-23 | $37.25 | $38.18 | $36.80 | $37.51 | $24.96 | 32,969,120 |
| 2015-11-20 | $36.60 | $37.75 | $36.48 | $37.14 | $24.71 | 32,077,920 |
| 2015-11-19 | $36.24 | $36.42 | $35.79 | $36.40 | $24.22 | 14,476,340 |
| 2015-11-18 | $36.63 | $36.83 | $35.71 | $35.92 | $23.90 | 20,391,830 |
| 2015-11-17 | $37.02 | $37.40 | $36.50 | $36.58 | $24.34 | 30,646,470 |
| 2015-11-16 | $36.18 | $36.90 | $35.80 | $36.86 | $24.52 | 28,769,510 |
| 2015-11-13 | $37.50 | $38.39 | $37.22 | $37.29 | $24.81 | 66,411,960 |
| 2015-11-12 | $36.90 | $37.19 | $36.16 | $36.38 | $24.20 | 22,800,450 |
| 2015-11-11 | $37.26 | $37.41 | $36.42 | $36.87 | $24.53 | 26,830,360 |
| 2015-11-10 | $37.00 | $38.17 | $36.81 | $37.20 | $24.75 | 34,896,230 |
| 2015-11-09 | $36.70 | $37.81 | $36.41 | $37.09 | $24.68 | 42,612,230 |
| 2015-11-06 | $36.47 | $36.98 | $36.31 | $36.93 | $24.57 | 33,724,110 |
| 2015-11-05 | $36.25 | $37.28 | $35.65 | $35.93 | $23.90 | 48,764,060 |
| 2015-11-04 | $34.91 | $36.30 | $34.91 | $36.27 | $24.13 | 29,714,860 |
| 2015-11-03 | $35.00 | $35.33 | $34.36 | $34.87 | $23.20 | 13,419,150 |
| 2015-11-02 | $34.49 | $35.97 | $34.40 | $34.93 | $23.24 | 22,289,350 |
| 2015-10-30 | $34.32 | $35.58 | $34.21 | $34.71 | $23.09 | 16,208,170 |
| 2015-10-29 | $34.80 | $35.08 | $34.09 | $34.32 | $22.83 | 15,369,760 |
| 2015-10-28 | $35.38 | $35.92 | $34.51 | $34.54 | $22.98 | 15,601,570 |
| 2015-10-27 | $35.50 | $35.80 | $34.58 | $35.36 | $23.53 | 16,600,000 |
| 2015-10-26 | $37.10 | $37.18 | $35.30 | $35.72 | $23.76 | 31,880,800 |
| 2015-10-23 | $36.17 | $37.50 | $35.63 | $36.84 | $24.51 | 30,470,910 |
| 2015-10-22 | $35.15 | $36.35 | $34.58 | $36.04 | $23.98 | 22,039,570 |
| 2015-10-21 | $36.27 | $37.05 | $33.23 | $35.54 | $23.64 | 42,533,990 |
| 2015-10-20 | $35.90 | $36.54 | $35.60 | $36.31 | $24.16 | 19,435,950 |
| 2015-10-19 | $36.65 | $38.04 | $35.50 | $35.90 | $23.88 | 34,428,980 |
| 2015-10-16 | $34.80 | $36.95 | $34.35 | $36.52 | $24.30 | 44,643,510 |
| 2015-10-15 | $33.13 | $34.58 | $33.11 | $34.53 | $22.97 | 25,000,460 |
| 2015-10-14 | $33.79 | $34.29 | $33.09 | $33.18 | $22.07 | 19,578,390 |
| 2015-10-13 | $33.00 | $34.18 | $32.89 | $33.77 | $22.47 | 21,772,970 |
| 2015-10-12 | $32.40 | $33.88 | $32.00 | $33.28 | $22.14 | 28,477,180 |
| 2015-10-09 | $31.70 | $32.43 | $31.53 | $32.12 | $21.37 | 14,037,780 |
| 2015-10-08 | $31.99 | $32.55 | $31.40 | $31.70 | $21.09 | 24,783,250 |
| 2015-10-07 | $31.03 | $31.03 | $31.03 | $31.03 | $20.64 | 0 |
| 2015-10-06 | $31.03 | $31.03 | $31.03 | $31.03 | $20.64 | 0 |
| 2015-10-05 | $31.03 | $31.03 | $31.03 | $31.03 | $20.64 | 0 |
| 2015-10-02 | $31.03 | $31.03 | $31.03 | $31.03 | $20.64 | 0 |
| 2015-10-01 | $31.03 | $31.03 | $31.03 | $31.03 | $20.64 | 0 |
| 2015-09-30 | $31.40 | $31.88 | $30.91 | $31.03 | $20.64 | 7,818,070 |
| 2015-09-29 | $31.60 | $31.99 | $31.10 | $31.17 | $20.74 | 8,640,560 |
| 2015-09-28 | $32.41 | $32.47 | $31.00 | $32.16 | $21.40 | 9,499,840 |
| 2015-09-25 | $32.78 | $33.45 | $31.68 | $32.20 | $21.42 | 20,899,510 |
| 2015-09-24 | $32.49 | $33.30 | $32.20 | $32.91 | $21.90 | 23,238,910 |
| 2015-09-23 | $31.70 | $32.45 | $31.50 | $31.79 | $21.15 | 14,272,860 |
| 2015-09-22 | $32.30 | $32.94 | $32.02 | $32.30 | $21.49 | 16,013,820 |
| 2015-09-21 | $30.86 | $32.93 | $30.85 | $32.40 | $21.56 | 18,073,950 |
| 2015-09-18 | $31.60 | $31.98 | $30.80 | $31.30 | $20.82 | 18,524,100 |
| 2015-09-17 | $32.95 | $33.59 | $31.28 | $31.36 | $20.86 | 31,037,550 |
| 2015-09-16 | $30.95 | $33.90 | $30.53 | $33.14 | $22.05 | 32,809,500 |
| 2015-09-15 | $32.01 | $32.35 | $29.80 | $31.20 | $20.76 | 26,260,970 |
| 2015-09-14 | $33.40 | $33.45 | $30.20 | $33.11 | $22.03 | 62,045,500 |
| 2015-09-11 | $31.66 | $33.66 | $31.56 | $33.56 | $22.33 | 32,387,580 |
| 2015-09-10 | $31.65 | $32.25 | $31.39 | $31.86 | $21.20 | 22,459,540 |
| 2015-09-09 | $33.04 | $33.90 | $31.52 | $32.43 | $21.58 | 51,793,630 |
| 2015-09-08 | $29.71 | $33.07 | $28.89 | $32.70 | $21.76 | 41,364,490 |
| 2015-09-07 | $30.63 | $31.88 | $29.88 | $30.06 | $20.00 | 35,755,240 |
| 2015-09-04 | $29.96 | $29.96 | $29.96 | $29.96 | $19.93 | 0 |
| 2015-09-03 | $29.96 | $29.96 | $29.96 | $29.96 | $19.93 | 0 |
| 2015-09-02 | $27.16 | $30.49 | $27.03 | $29.96 | $19.93 | 58,388,190 |
| 2015-09-01 | $29.01 | $29.20 | $27.00 | $28.56 | $19.00 | 39,149,370 |
| 2015-08-31 | $29.10 | $29.60 | $28.12 | $29.55 | $19.66 | 42,804,430 |
| 2015-08-28 | $28.60 | $29.94 | $27.99 | $29.86 | $19.87 | 47,823,070 |
| 2015-08-27 | $26.11 | $27.52 | $25.50 | $27.52 | $18.31 | 52,430,010 |
| 2015-08-26 | $27.59 | $28.65 | $24.90 | $25.02 | $16.65 | 57,406,480 |
| 2015-08-25 | $27.58 | $29.28 | $27.28 | $27.28 | $18.15 | 41,201,220 |
| 2015-08-24 | $32.30 | $32.30 | $30.31 | $30.31 | $20.17 | 40,104,620 |
| 2015-08-21 | $35.05 | $36.00 | $33.33 | $33.68 | $22.41 | 29,977,140 |
| 2015-08-20 | $36.90 | $38.10 | $35.78 | $35.88 | $23.87 | 29,957,000 |
| 2015-08-19 | $36.05 | $38.53 | $34.50 | $37.79 | $25.14 | 42,741,280 |
| 2015-08-18 | $42.20 | $42.29 | $37.94 | $37.94 | $25.24 | 47,953,260 |
| 2015-08-17 | $41.88 | $42.70 | $41.19 | $42.16 | $28.05 | 38,280,770 |
| 2015-08-14 | $43.10 | $43.89 | $41.39 | $42.10 | $28.01 | 48,126,060 |
| 2015-08-13 | $40.68 | $42.80 | $40.05 | $42.39 | $28.20 | 55,432,840 |
| 2015-08-12 | $39.50 | $42.18 | $39.16 | $40.38 | $26.87 | 48,104,750 |
| 2015-08-11 | $39.97 | $40.55 | $39.10 | $39.52 | $26.29 | 36,907,930 |
| 2015-08-10 | $37.93 | $40.23 | $37.93 | $39.94 | $26.57 | 40,493,800 |
| 2015-08-07 | $36.58 | $37.87 | $36.58 | $37.61 | $25.02 | 28,741,840 |
| 2015-08-06 | $35.67 | $36.80 | $35.22 | $36.04 | $23.98 | 17,349,940 |
| 2015-08-05 | $37.21 | $37.73 | $35.85 | $36.28 | $24.14 | 27,429,920 |
| 2015-08-04 | $35.33 | $37.50 | $35.29 | $37.38 | $24.87 | 30,575,860 |
| 2015-08-03 | $35.01 | $35.60 | $33.71 | $35.10 | $23.35 | 32,178,290 |
| 2015-07-31 | $35.80 | $36.32 | $34.85 | $35.80 | $23.82 | 35,159,680 |
| 2015-07-30 | $37.41 | $38.35 | $35.81 | $36.25 | $24.12 | 40,234,860 |
| 2015-07-29 | $36.14 | $38.00 | $35.28 | $37.97 | $25.26 | 44,228,410 |
| 2015-07-28 | $36.00 | $37.47 | $33.69 | $35.47 | $23.60 | 58,169,990 |
| 2015-07-27 | $40.00 | $42.70 | $37.35 | $37.35 | $24.85 | 64,702,170 |
| 2015-07-24 | $44.93 | $45.00 | $40.85 | $41.50 | $27.61 | 91,866,280 |
| 2015-07-23 | $40.28 | $42.98 | $40.28 | $42.98 | $28.59 | 52,294,880 |
| 2015-07-22 | $38.50 | $39.34 | $37.88 | $39.07 | $25.99 | 43,726,120 |
| 2015-07-21 | $38.00 | $39.28 | $37.58 | $38.48 | $25.60 | 41,185,730 |
| 2015-07-20 | $39.19 | $40.17 | $38.11 | $38.88 | $25.87 | 51,702,720 |
| 2015-07-17 | $37.57 | $39.96 | $37.21 | $39.24 | $26.11 | 42,292,300 |
| 2015-07-16 | $35.72 | $38.05 | $34.00 | $37.16 | $24.72 | 44,159,840 |
| 2015-07-15 | $38.15 | $38.50 | $35.18 | $35.72 | $23.76 | 62,489,710 |
| 2015-07-14 | $39.03 | $42.50 | $38.02 | $39.09 | $26.01 | 86,240,180 |
| 2015-07-13 | $37.50 | $39.45 | $36.21 | $39.45 | $26.25 | 75,682,840 |
| 2015-07-10 | $33.10 | $35.86 | $32.78 | $35.86 | $23.86 | 48,299,400 |
| 2015-07-09 | $29.64 | $32.60 | $28.00 | $32.60 | $21.69 | 71,106,770 |
| 2015-07-08 | $29.64 | $31.68 | $29.64 | $29.64 | $19.72 | 112,892,620 |
| 2015-07-07 | $34.00 | $35.30 | $32.04 | $32.93 | $21.91 | 85,845,430 |
| 2015-07-06 | $36.56 | $36.56 | $33.33 | $35.60 | $23.68 | 100,436,880 |
| 2015-07-03 | $35.13 | $36.95 | $32.61 | $33.24 | $22.11 | 69,054,350 |
| 2015-07-02 | $37.88 | $38.61 | $34.89 | $35.63 | $23.70 | 68,281,000 |
| 2015-07-01 | $41.36 | $43.35 | $37.87 | $37.87 | $25.20 | 70,907,950 |
| 2015-06-30 | $38.00 | $42.84 | $36.39 | $42.08 | $28.00 | 86,499,750 |
| 2015-06-29 | $44.15 | $44.80 | $40.34 | $40.34 | $26.84 | 72,012,810 |
| 2015-06-26 | $47.12 | $47.13 | $44.82 | $44.82 | $29.82 | 54,403,200 |
| 2015-06-25 | $54.90 | $55.18 | $49.23 | $49.80 | $33.13 | 73,085,870 |
| 2015-06-24 | $56.10 | $56.80 | $53.49 | $54.68 | $36.38 | 54,148,640 |
| 2015-06-23 | $56.03 | $57.39 | $54.98 | $54.98 | $36.58 | 35,584,180 |
| 2015-06-22 | $61.09 | $61.09 | $61.09 | $61.09 | $40.64 | 0 |
| 2015-06-19 | $61.09 | $63.80 | $61.09 | $61.09 | $40.64 | 28,711,910 |
| 2015-06-18 | $67.88 | $67.88 | $67.88 | $67.88 | $45.16 | 0 |
| 2015-06-17 | $67.88 | $67.88 | $67.88 | $67.88 | $45.16 | 0 |
| 2015-06-16 | $67.88 | $67.88 | $67.88 | $67.88 | $45.16 | 0 |
| 2015-06-15 | $67.88 | $67.88 | $67.88 | $67.88 | $45.16 | 0 |
| 2015-06-12 | $67.88 | $67.88 | $67.88 | $67.88 | $45.16 | 0 |
| 2015-06-11 | $69.51 | $69.90 | $67.18 | $67.88 | $45.16 | 49,252,010 |
| 2015-06-10 | $66.34 | $71.17 | $66.34 | $69.93 | $46.52 | 63,462,080 |
| 2015-06-09 | $65.00 | $67.00 | $64.28 | $66.30 | $44.11 | 41,965,890 |
| 2015-06-08 | $65.99 | $66.58 | $63.30 | $65.06 | $43.28 | 51,292,040 |
| 2015-06-05 | $68.00 | $69.15 | $64.80 | $65.93 | $43.86 | 62,697,400 |
| 2015-06-04 | $71.58 | $71.98 | $64.39 | $67.09 | $44.64 | 65,156,930 |
| 2015-06-03 | $74.60 | $76.00 | $69.40 | $71.54 | $47.60 | 77,415,390 |
| 2015-06-02 | $71.29 | $77.11 | $70.28 | $77.11 | $51.30 | 40,703,920 |
| 2015-06-01 | $66.64 | $70.24 | $66.64 | $70.10 | $46.64 | 26,099,470 |
| 2015-05-29 | $66.66 | $69.56 | $63.61 | $66.48 | $44.23 | 29,734,740 |
| 2015-05-28 | $73.25 | $73.99 | $66.96 | $66.96 | $44.55 | 32,026,930 |
| 2015-05-27 | $75.12 | $75.67 | $73.18 | $74.40 | $49.50 | 21,504,460 |
| 2015-05-26 | $72.88 | $75.76 | $72.14 | $75.28 | $50.08 | 27,814,190 |
| 2015-05-25 | $70.60 | $73.20 | $69.61 | $72.90 | $48.50 | 26,083,530 |
| 2015-05-22 | $71.50 | $71.97 | $69.50 | $70.65 | $47.00 | 21,969,080 |
| 2015-05-21 | $69.10 | $70.65 | $68.12 | $70.58 | $46.96 | 24,230,350 |
| 2015-05-20 | $68.51 | $70.36 | $68.37 | $68.88 | $45.83 | 25,347,890 |
| 2015-05-19 | $68.00 | $68.80 | $66.33 | $68.32 | $45.45 | 21,626,690 |
| 2015-05-18 | $65.10 | $67.90 | $65.10 | $67.35 | $44.81 | 24,892,060 |
| 2015-05-15 | $65.10 | $65.89 | $63.20 | $64.15 | $42.68 | 19,652,730 |
| 2015-05-14 | $66.80 | $67.25 | $65.03 | $65.07 | $43.29 | 22,428,520 |
| 2015-05-13 | $66.92 | $69.20 | $65.00 | $67.36 | $44.81 | 35,699,310 |
| 2015-05-12 | $66.00 | $67.95 | $65.66 | $66.92 | $44.52 | 29,194,760 |
| 2015-05-11 | $63.00 | $66.80 | $62.61 | $66.25 | $44.08 | 30,304,980 |
| 2015-05-08 | $63.84 | $64.36 | $61.80 | $63.12 | $41.99 | 20,160,460 |
| 2015-05-07 | $63.00 | $64.47 | $62.02 | $62.69 | $41.71 | 18,444,500 |
| 2015-05-06 | $64.50 | $65.48 | $61.34 | $63.59 | $42.31 | 31,552,560 |
| 2015-05-05 | $67.00 | $69.20 | $63.66 | $63.66 | $42.35 | 42,504,650 |
| 2015-05-04 | $70.73 | $70.73 | $70.73 | $70.73 | $47.06 | 0 |
| 2015-05-01 | $70.73 | $70.73 | $70.73 | $70.73 | $47.06 | 0 |
| 2015-04-30 | $70.73 | $70.73 | $70.73 | $70.73 | $47.06 | 0 |
| 2015-04-29 | $66.50 | $71.62 | $66.49 | $70.73 | $47.06 | 54,583,190 |
| 2015-04-28 | $71.89 | $71.90 | $65.44 | $65.76 | $43.75 | 61,434,020 |
| 2015-04-27 | $78.00 | $78.00 | $72.50 | $72.54 | $48.26 | 62,254,920 |
| 2015-04-24 | $77.23 | $77.23 | $68.48 | $77.23 | $51.38 | 116,879,860 |
| 2015-04-23 | $70.20 | $70.21 | $67.83 | $70.21 | $46.71 | 31,988,960 |
| 2015-04-22 | $58.10 | $63.83 | $57.80 | $63.83 | $42.47 | 46,628,150 |
| 2015-04-21 | $58.85 | $60.98 | $57.50 | $58.03 | $38.61 | 59,167,850 |
| 2015-04-20 | $50.16 | $55.44 | $49.16 | $55.44 | $36.88 | 35,483,210 |
| 2015-04-17 | $50.28 | $50.97 | $49.59 | $50.40 | $33.53 | 23,587,120 |
| 2015-04-16 | $46.70 | $50.19 | $46.68 | $49.56 | $32.97 | 27,163,970 |
| 2015-04-15 | $48.76 | $48.76 | $46.50 | $46.61 | $31.01 | 18,379,530 |
| 2015-04-14 | $49.30 | $50.80 | $48.73 | $48.80 | $32.47 | 21,023,600 |
| 2015-04-13 | $49.16 | $49.43 | $48.26 | $49.08 | $32.65 | 20,305,530 |
| 2015-04-10 | $47.41 | $49.65 | $47.41 | $49.13 | $32.61 | 22,882,840 |
| 2015-04-09 | $49.35 | $49.38 | $47.00 | $47.62 | $31.61 | 28,652,480 |
| 2015-04-08 | $51.29 | $51.29 | $48.40 | $49.34 | $32.75 | 34,630,060 |
| 2015-04-07 | $54.00 | $54.00 | $50.81 | $50.96 | $33.83 | 39,586,100 |
| 2015-04-06 | $49.87 | $49.87 | $49.87 | $49.87 | $33.10 | 0 |
| 2015-04-03 | $49.87 | $49.87 | $49.87 | $49.87 | $33.10 | 0 |
| 2015-04-02 | $49.87 | $49.87 | $49.87 | $49.87 | $33.10 | 0 |
| 2015-04-01 | $49.87 | $49.87 | $49.87 | $49.87 | $33.10 | 0 |
| 2015-03-31 | $49.87 | $49.87 | $49.87 | $49.87 | $33.10 | 0 |
| 2015-03-30 | $49.87 | $49.87 | $49.87 | $49.87 | $33.10 | 0 |
| 2015-03-27 | $49.87 | $49.87 | $49.87 | $49.87 | $33.10 | 0 |
| 2015-03-26 | $49.87 | $49.87 | $49.87 | $49.87 | $33.10 | 0 |
| 2015-03-25 | $50.50 | $50.50 | $49.37 | $49.87 | $33.10 | 19,412,490 |
| 2015-03-24 | $49.15 | $50.45 | $48.40 | $50.26 | $33.36 | 28,966,730 |
| 2015-03-23 | $49.00 | $50.09 | $48.73 | $49.10 | $32.59 | 23,567,590 |
| 2015-03-20 | $47.47 | $49.80 | $47.19 | $48.29 | $32.06 | 25,653,990 |
| 2015-03-19 | $48.30 | $48.30 | $47.10 | $47.60 | $31.60 | 19,579,810 |
| 2015-03-18 | $44.90 | $48.65 | $44.60 | $48.56 | $32.23 | 33,790,390 |
| 2015-03-17 | $44.20 | $45.18 | $43.98 | $44.52 | $29.55 | 21,783,400 |
| 2015-03-16 | $43.06 | $44.35 | $43.06 | $43.97 | $29.19 | 20,195,500 |
| 2015-03-13 | $42.88 | $43.00 | $42.45 | $42.80 | $28.41 | 10,105,120 |
| 2015-03-12 | $43.10 | $43.38 | $42.33 | $42.72 | $28.36 | 11,491,190 |
| 2015-03-11 | $43.58 | $43.58 | $42.68 | $42.92 | $28.49 | 14,534,730 |