Shanghai Xinmei Real Estate Company Ltd (600732) Exchange: SHG
Data as of Aug. 27, 2025
$14.38 ($-0.27) -1.84%
Shanghai Xinmei Real Estate Company Ltd - Daily Information
Click for more stock information on Shanghai Xinmei Real Estate Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $14.68 |
| Previous Close | $14.38 |
| High | $15.02 |
| Low | $14.30 |
| Adjusted Open | $14.68 |
| Previous Adjusted Close | $14.38 |
| Adjusted High | $15.02 |
| Adjusted Low | $14.30 |
About Shanghai Xinmei Real Estate Company Ltd (600732)
Shanghai Xinmei Real Estate Co., Ltd. is principally engaged in the development and sale of real estate. The Company is also engaged in the leasing of real estate. The Company’s real estate projects include Shanghai Xinmei Republican City, Shanghai Xinmei Green Island Court, Jiangyin Xinmei HOPSCA and Jiangyin Xinmei South Gate projects, among others. The Company operates its business mainly in Shanghai, China.
Invest in Shanghai Xinmei Real Estate Company Ltd (600732)
Historical Stock Data for Shanghai Xinmei Real Estate Company Ltd (600732)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $14.68 | $15.02 | $14.30 | $14.38 | $14.38 | 51,165,060 |
| 2025-08-07 | $15.02 | $15.07 | $14.41 | $14.65 | $14.65 | 37,173,670 |
| 2025-08-06 | $14.92 | $15.05 | $14.76 | $15.01 | $15.01 | 23,102,820 |
| 2025-08-05 | $14.65 | $14.93 | $14.57 | $14.91 | $14.91 | 25,878,100 |
| 2025-08-04 | $14.48 | $14.64 | $14.28 | $14.61 | $14.61 | 29,859,010 |
| 2025-08-01 | $14.00 | $14.91 | $13.91 | $14.64 | $14.64 | 64,438,740 |
| 2025-07-31 | $14.74 | $14.99 | $13.83 | $13.99 | $13.99 | 66,609,860 |
| 2025-07-30 | $15.01 | $15.31 | $14.76 | $14.90 | $14.90 | 36,961,960 |
| 2025-07-29 | $14.85 | $15.10 | $14.74 | $14.98 | $14.98 | 28,341,920 |
| 2025-07-28 | $14.55 | $14.96 | $14.43 | $14.85 | $14.85 | 31,733,770 |
| 2025-07-25 | $14.95 | $14.97 | $14.73 | $14.77 | $14.77 | 25,180,760 |
| 2025-07-24 | $14.40 | $15.00 | $14.35 | $14.96 | $14.96 | 55,518,670 |
| 2025-07-23 | $14.86 | $15.17 | $14.42 | $14.51 | $14.51 | 47,738,290 |
| 2025-07-22 | $14.65 | $15.05 | $14.44 | $14.88 | $14.88 | 51,841,220 |
| 2025-07-21 | $14.66 | $15.03 | $14.50 | $14.78 | $14.78 | 34,781,930 |
| 2025-07-18 | $15.01 | $15.35 | $14.53 | $14.66 | $14.66 | 54,458,950 |
| 2025-07-17 | $15.61 | $15.88 | $15.03 | $15.18 | $15.18 | 66,311,290 |
| 2025-07-16 | $14.76 | $15.42 | $14.40 | $15.39 | $15.39 | 61,542,930 |
| 2025-07-15 | $14.85 | $15.09 | $14.60 | $14.83 | $14.83 | 46,958,710 |
| 2025-07-14 | $14.50 | $14.92 | $14.36 | $14.74 | $14.74 | 49,783,110 |
| 2025-07-11 | $15.28 | $15.47 | $14.13 | $14.65 | $14.65 | 89,831,720 |
| 2025-07-10 | $14.50 | $15.00 | $14.49 | $14.76 | $14.76 | 50,371,010 |
| 2025-07-09 | $14.40 | $14.85 | $14.40 | $14.55 | $14.55 | 50,431,160 |
| 2025-07-08 | $13.84 | $14.95 | $13.76 | $14.63 | $14.63 | 78,983,950 |
| 2025-07-07 | $13.75 | $14.18 | $13.70 | $13.89 | $13.89 | 38,464,870 |
| 2025-07-04 | $14.25 | $14.30 | $13.55 | $13.70 | $13.70 | 49,440,880 |
| 2025-07-03 | $13.92 | $14.19 | $13.69 | $13.99 | $13.99 | 59,667,580 |
| 2025-07-02 | $13.25 | $14.42 | $13.10 | $14.14 | $14.14 | 98,383,100 |
| 2025-06-30 | $13.01 | $13.40 | $12.64 | $13.10 | $13.10 | 60,594,360 |
| 2025-06-27 | $12.04 | $12.60 | $11.98 | $12.41 | $12.41 | 57,010,320 |
| 2025-06-26 | $12.08 | $12.27 | $11.88 | $11.89 | $11.89 | 28,380,900 |
| 2025-06-25 | $12.06 | $12.10 | $11.89 | $12.06 | $12.06 | 26,206,990 |
| 2025-06-24 | $11.85 | $12.15 | $11.78 | $12.07 | $12.07 | 34,216,050 |
| 2025-06-23 | $11.88 | $11.93 | $11.58 | $11.89 | $11.89 | 41,758,220 |
| 2025-06-20 | $12.09 | $12.44 | $12.02 | $12.05 | $12.05 | 48,612,660 |
| 2025-06-19 | $12.17 | $12.30 | $11.86 | $11.96 | $11.96 | 33,652,390 |
| 2025-06-18 | $11.93 | $12.35 | $11.85 | $12.17 | $12.17 | 45,645,770 |
| 2025-06-17 | $11.88 | $12.20 | $11.81 | $11.96 | $11.96 | 32,430,540 |
| 2025-06-13 | $11.91 | $12.01 | $11.57 | $11.60 | $11.60 | 41,695,980 |
| 2025-06-12 | $11.81 | $12.01 | $11.69 | $11.71 | $11.71 | 56,286,120 |
| 2025-06-11 | $11.50 | $12.35 | $11.48 | $12.12 | $12.12 | 101,745,690 |
| 2025-06-10 | $11.33 | $11.42 | $11.14 | $11.23 | $11.23 | 22,047,550 |
| 2025-06-09 | $10.95 | $11.50 | $10.89 | $11.38 | $11.38 | 46,579,900 |
| 2025-06-06 | $11.00 | $11.02 | $10.83 | $10.93 | $10.93 | 16,446,310 |
| 2025-06-05 | $11.07 | $11.11 | $10.83 | $10.95 | $10.95 | 22,758,840 |
| 2025-06-04 | $10.88 | $11.49 | $10.86 | $11.05 | $11.05 | 40,569,450 |
| 2025-06-03 | $11.00 | $11.24 | $10.75 | $10.78 | $10.78 | 28,971,500 |
| 2025-05-30 | $11.14 | $11.25 | $11.03 | $11.08 | $11.08 | 15,729,460 |
| 2025-05-29 | $11.03 | $11.28 | $11.01 | $11.23 | $11.23 | 17,559,690 |
| 2025-05-28 | $11.39 | $11.45 | $10.98 | $11.03 | $11.03 | 21,406,770 |
| 2025-05-27 | $11.38 | $11.42 | $11.05 | $11.39 | $11.39 | 25,444,160 |
| 2025-05-26 | $11.82 | $11.83 | $11.33 | $11.38 | $11.38 | 28,305,240 |
| 2025-05-23 | $11.46 | $11.87 | $11.37 | $11.63 | $11.63 | 44,473,530 |
| 2025-05-22 | $11.38 | $11.57 | $11.34 | $11.46 | $11.46 | 22,889,750 |
| 2025-05-21 | $11.70 | $11.87 | $11.49 | $11.54 | $11.54 | 29,192,920 |
| 2025-05-20 | $11.55 | $11.77 | $11.35 | $11.59 | $11.59 | 29,793,880 |
| 2025-05-19 | $11.31 | $11.62 | $11.11 | $11.54 | $11.54 | 27,086,890 |
| 2025-05-16 | $11.23 | $11.41 | $11.18 | $11.31 | $11.31 | 25,754,660 |
| 2025-05-15 | $11.45 | $11.46 | $11.10 | $11.27 | $11.27 | 37,393,690 |
| 2025-05-14 | $11.36 | $11.57 | $11.16 | $11.44 | $11.44 | 52,378,910 |
| 2025-05-13 | $11.36 | $11.95 | $11.29 | $11.47 | $11.47 | 83,123,490 |
| 2025-05-12 | $10.72 | $11.45 | $10.72 | $11.36 | $11.36 | 68,193,830 |
| 2025-05-09 | $10.89 | $10.97 | $10.47 | $10.51 | $10.51 | 27,744,720 |
| 2025-05-08 | $10.79 | $11.01 | $10.72 | $10.90 | $10.90 | 30,254,480 |
| 2025-05-07 | $11.10 | $11.16 | $10.70 | $10.83 | $10.83 | 36,299,510 |
| 2025-05-06 | $10.65 | $10.97 | $10.50 | $10.89 | $10.89 | 54,462,680 |
| 2025-04-30 | $10.15 | $10.89 | $10.09 | $10.51 | $10.51 | 96,679,310 |
| 2025-04-29 | $10.12 | $10.39 | $9.90 | $9.90 | $9.90 | 34,488,220 |
| 2025-04-28 | $10.00 | $10.30 | $9.95 | $10.10 | $10.10 | 31,349,020 |
| 2025-04-25 | $9.90 | $10.09 | $9.89 | $9.96 | $9.96 | 18,795,730 |
| 2025-04-24 | $10.20 | $10.22 | $9.83 | $9.94 | $9.94 | 35,375,110 |
| 2025-04-23 | $10.21 | $10.47 | $10.08 | $10.16 | $10.16 | 29,477,120 |
| 2025-04-22 | $9.98 | $10.53 | $9.92 | $10.20 | $10.20 | 51,914,790 |
| 2025-04-21 | $9.71 | $10.01 | $9.64 | $9.96 | $9.96 | 25,774,070 |
| 2025-04-18 | $9.90 | $9.92 | $9.55 | $9.69 | $9.69 | 27,377,500 |
| 2025-04-17 | $9.73 | $9.98 | $9.73 | $9.86 | $9.86 | 22,041,860 |
| 2025-04-16 | $10.30 | $10.30 | $9.68 | $9.84 | $9.84 | 45,002,040 |
| 2025-04-15 | $10.51 | $10.74 | $10.26 | $10.30 | $10.30 | 32,993,480 |
| 2025-04-14 | $10.41 | $10.75 | $10.41 | $10.46 | $10.46 | 30,421,840 |
| 2025-04-11 | $10.27 | $10.48 | $10.19 | $10.25 | $10.25 | 33,104,290 |
| 2025-04-10 | $10.38 | $10.48 | $10.26 | $10.35 | $10.35 | 42,813,030 |
| 2025-04-09 | $9.88 | $10.15 | $9.20 | $10.02 | $10.02 | 49,027,570 |
| 2025-04-08 | $10.44 | $10.83 | $9.71 | $10.06 | $10.06 | 56,345,270 |
| 2025-04-07 | $11.10 | $11.32 | $10.76 | $10.76 | $10.76 | 24,817,330 |
| 2025-04-03 | $11.88 | $12.28 | $11.70 | $11.95 | $11.95 | 24,718,380 |
| 2025-04-02 | $12.05 | $12.26 | $11.98 | $12.09 | $12.09 | 18,394,590 |
| 2025-04-01 | $12.23 | $12.48 | $11.92 | $12.14 | $12.14 | 33,553,430 |
| 2025-03-31 | $12.54 | $12.60 | $12.02 | $12.18 | $12.18 | 35,608,320 |
| 2025-03-28 | $13.04 | $13.33 | $12.50 | $12.61 | $12.61 | 35,544,450 |
| 2025-03-27 | $13.30 | $13.46 | $13.03 | $13.05 | $13.05 | 34,278,210 |
| 2025-03-26 | $13.01 | $13.95 | $12.98 | $13.46 | $13.46 | 62,981,680 |
| 2025-03-25 | $13.25 | $13.54 | $13.00 | $13.02 | $13.02 | 33,973,980 |
| 2025-03-24 | $13.20 | $13.43 | $12.81 | $13.32 | $13.32 | 35,438,830 |
| 2025-03-21 | $13.46 | $13.65 | $12.95 | $13.13 | $13.13 | 38,627,230 |
| 2025-03-20 | $13.73 | $13.79 | $13.44 | $13.48 | $13.48 | 34,603,060 |
| 2025-03-19 | $14.21 | $14.24 | $13.65 | $13.73 | $13.73 | 55,372,440 |
| 2025-03-18 | $14.01 | $14.48 | $13.89 | $14.29 | $14.29 | 54,323,130 |
| 2025-03-17 | $13.90 | $14.29 | $13.82 | $14.01 | $14.01 | 52,686,350 |
| 2025-03-14 | $13.10 | $13.80 | $13.10 | $13.65 | $13.65 | 50,699,890 |
| 2025-03-13 | $13.92 | $14.00 | $13.08 | $13.20 | $13.20 | 51,849,110 |
| 2025-03-12 | $13.96 | $14.28 | $13.76 | $13.92 | $13.92 | 44,392,740 |
| 2025-03-11 | $13.87 | $14.10 | $13.55 | $14.00 | $14.00 | 51,622,630 |
| 2025-03-10 | $14.06 | $14.48 | $13.93 | $14.16 | $14.16 | 54,371,650 |
| 2025-03-07 | $13.68 | $14.40 | $13.14 | $14.14 | $14.14 | 85,012,070 |
| 2025-03-06 | $13.50 | $14.00 | $13.38 | $13.80 | $13.80 | 60,644,100 |
| 2025-03-05 | $13.78 | $13.83 | $13.10 | $13.39 | $13.39 | 39,590,040 |
| 2025-03-04 | $13.36 | $13.79 | $13.16 | $13.69 | $13.69 | 47,736,980 |
| 2025-03-03 | $13.18 | $13.99 | $13.16 | $13.49 | $13.49 | 77,421,570 |
| 2025-02-28 | $13.77 | $14.09 | $13.06 | $13.16 | $13.16 | 65,567,190 |
| 2025-02-27 | $14.13 | $14.45 | $13.50 | $13.79 | $13.79 | 70,457,160 |
| 2025-02-26 | $13.67 | $14.50 | $13.32 | $14.27 | $14.27 | 85,676,450 |
| 2025-02-25 | $13.40 | $14.24 | $13.32 | $13.49 | $13.49 | 72,630,140 |
| 2025-02-24 | $13.05 | $13.71 | $12.85 | $13.59 | $13.59 | 60,378,190 |
| 2025-02-20 | $13.57 | $13.74 | $13.26 | $13.35 | $13.35 | 58,911,960 |
| 2025-02-19 | $12.61 | $13.94 | $12.59 | $13.78 | $13.78 | 94,126,650 |
| 2025-02-18 | $12.86 | $13.43 | $12.67 | $12.74 | $12.74 | 77,711,450 |
| 2025-02-17 | $12.20 | $13.07 | $12.20 | $12.90 | $12.90 | 75,580,600 |
| 2025-02-14 | $11.99 | $12.63 | $11.96 | $12.23 | $12.23 | 62,407,420 |
| 2025-02-13 | $12.19 | $12.36 | $12.00 | $12.03 | $12.03 | 40,262,200 |
| 2025-02-12 | $11.98 | $12.27 | $11.94 | $12.22 | $12.22 | 49,504,970 |
| 2025-02-11 | $12.70 | $12.80 | $11.83 | $12.04 | $12.04 | 90,707,400 |
| 2025-02-10 | $12.68 | $12.94 | $12.40 | $12.80 | $12.80 | 103,498,650 |
| 2025-02-07 | $11.94 | $13.02 | $11.90 | $13.02 | $13.02 | 150,596,100 |
| 2025-02-06 | $11.15 | $11.94 | $11.10 | $11.84 | $11.84 | 83,257,550 |
| 2025-02-05 | $10.56 | $11.56 | $10.51 | $11.25 | $11.25 | 95,374,570 |
| 2025-01-27 | $10.46 | $10.88 | $10.40 | $10.51 | $10.51 | 46,220,490 |
| 2025-01-24 | $9.89 | $10.88 | $9.88 | $10.71 | $10.71 | 90,589,150 |
| 2025-01-23 | $10.13 | $10.25 | $9.92 | $9.92 | $9.92 | 39,415,070 |
| 2025-01-22 | $10.23 | $10.23 | $9.99 | $10.06 | $10.06 | 26,217,650 |
| 2025-01-21 | $10.62 | $10.76 | $10.05 | $10.27 | $10.27 | 40,079,350 |
| 2025-01-20 | $10.63 | $10.74 | $10.42 | $10.51 | $10.51 | 29,921,840 |
| 2025-01-17 | $10.70 | $10.97 | $10.45 | $10.62 | $10.62 | 39,693,480 |
| 2025-01-16 | $10.50 | $10.92 | $10.42 | $10.83 | $10.83 | 58,350,830 |
| 2025-01-15 | $10.30 | $11.20 | $10.12 | $10.62 | $10.62 | 87,574,420 |
| 2025-01-14 | $9.82 | $10.36 | $9.68 | $10.30 | $10.30 | 41,163,820 |
| 2025-01-13 | $9.70 | $9.88 | $9.59 | $9.75 | $9.75 | 22,157,250 |
| 2025-01-09 | $10.46 | $10.93 | $10.30 | $10.36 | $10.36 | 47,465,920 |
| 2025-01-08 | $10.01 | $10.41 | $9.87 | $10.28 | $10.28 | 46,831,860 |
| 2025-01-07 | $10.13 | $10.21 | $9.89 | $10.05 | $10.05 | 29,862,200 |
| 2025-01-06 | $10.09 | $10.55 | $9.95 | $10.17 | $10.17 | 46,311,170 |
| 2025-01-03 | $10.67 | $10.75 | $10.00 | $10.03 | $10.03 | 50,494,780 |
| 2025-01-02 | $10.95 | $11.07 | $10.50 | $10.67 | $10.67 | 44,076,910 |
| 2024-12-31 | $11.30 | $11.48 | $11.02 | $11.02 | $11.02 | 33,945,290 |
| 2024-12-30 | $11.24 | $11.45 | $11.06 | $11.33 | $11.33 | 40,541,210 |
| 2024-12-27 | $11.25 | $11.44 | $11.15 | $11.24 | $11.24 | 39,372,870 |
| 2024-12-26 | $11.82 | $11.89 | $11.27 | $11.32 | $11.32 | 50,155,800 |
| 2024-12-25 | $11.90 | $12.00 | $11.55 | $11.78 | $11.78 | 55,989,290 |
| 2024-12-24 | $11.46 | $11.88 | $11.44 | $11.65 | $11.65 | 72,828,520 |
| 2024-12-23 | $11.46 | $12.01 | $11.32 | $11.39 | $11.39 | 67,702,950 |
| 2024-12-20 | $11.52 | $11.70 | $11.39 | $11.56 | $11.56 | 50,065,850 |
| 2024-12-19 | $11.88 | $11.95 | $11.55 | $11.60 | $11.60 | 41,434,450 |
| 2024-12-18 | $12.20 | $12.20 | $11.85 | $12.05 | $12.05 | 30,165,850 |
| 2024-12-17 | $12.36 | $12.45 | $12.01 | $12.09 | $12.09 | 35,469,130 |
| 2024-12-16 | $12.88 | $12.92 | $12.25 | $12.34 | $12.34 | 51,636,040 |
| 2024-12-13 | $13.60 | $13.60 | $12.80 | $12.86 | $12.86 | 82,946,640 |
| 2024-12-12 | $13.41 | $14.00 | $13.36 | $13.61 | $13.61 | 53,404,440 |
| 2024-12-11 | $13.41 | $13.79 | $13.33 | $13.55 | $13.55 | 46,745,600 |
| 2024-12-10 | $14.00 | $14.01 | $13.33 | $13.40 | $13.40 | 58,090,300 |
| 2024-12-09 | $14.13 | $14.29 | $13.42 | $13.55 | $13.55 | 72,515,880 |
| 2024-12-06 | $15.03 | $15.03 | $13.99 | $14.46 | $14.46 | 73,889,040 |
| 2024-12-05 | $15.10 | $15.35 | $14.63 | $15.09 | $15.09 | 46,764,880 |
| 2024-12-04 | $15.84 | $16.39 | $15.10 | $15.27 | $15.27 | 60,839,440 |
| 2024-12-03 | $15.90 | $16.20 | $15.22 | $15.72 | $15.72 | 43,790,260 |
| 2024-12-02 | $15.50 | $16.40 | $15.20 | $15.77 | $15.77 | 73,729,210 |
| 2024-11-29 | $15.02 | $16.40 | $14.92 | $15.95 | $15.95 | 79,718,970 |
| 2024-11-28 | $14.37 | $15.83 | $14.33 | $15.27 | $15.27 | 89,901,410 |
| 2024-11-27 | $14.10 | $14.55 | $13.60 | $14.42 | $14.42 | 45,008,690 |
| 2024-11-26 | $14.34 | $15.20 | $14.05 | $14.23 | $14.23 | 56,587,880 |
| 2024-11-25 | $13.71 | $14.60 | $13.60 | $14.33 | $14.33 | 59,769,170 |
| 2024-11-22 | $14.75 | $15.03 | $13.88 | $13.98 | $13.98 | 79,111,600 |
| 2024-11-21 | $14.99 | $15.50 | $14.20 | $15.04 | $15.04 | 99,676,920 |
| 2024-11-20 | $15.40 | $15.75 | $13.98 | $14.66 | $14.66 | 114,030,590 |
| 2024-11-19 | $14.56 | $15.77 | $14.53 | $15.45 | $15.45 | 84,959,560 |
| 2024-11-18 | $14.82 | $15.15 | $14.14 | $14.56 | $14.56 | 71,064,030 |
| 2024-11-15 | $15.39 | $16.18 | $14.76 | $15.10 | $15.10 | 88,888,760 |
| 2024-11-14 | $16.66 | $17.18 | $15.40 | $15.42 | $15.42 | 97,168,050 |
| 2024-11-13 | $16.51 | $16.73 | $15.60 | $16.49 | $16.49 | 115,132,780 |
| 2024-11-12 | $16.50 | $17.07 | $16.16 | $16.33 | $16.33 | 203,492,690 |
| 2024-11-11 | $13.99 | $15.52 | $13.80 | $15.52 | $15.52 | 73,985,180 |
| 2024-11-08 | $13.14 | $14.11 | $13.09 | $14.11 | $14.11 | 130,649,620 |
| 2024-11-07 | $12.55 | $12.90 | $12.09 | $12.83 | $12.83 | 118,920,350 |
| 2024-11-06 | $12.37 | $13.59 | $12.23 | $13.22 | $13.22 | 159,535,990 |
| 2024-11-05 | $12.10 | $12.45 | $11.93 | $12.35 | $12.35 | 62,150,490 |
| 2024-11-04 | $12.11 | $12.73 | $12.01 | $12.18 | $12.18 | 55,676,230 |
| 2024-11-01 | $12.75 | $13.36 | $12.23 | $12.42 | $12.42 | 113,250,770 |
| 2024-10-31 | $12.65 | $13.21 | $12.23 | $12.79 | $12.79 | 140,003,420 |
| 2024-10-30 | $11.48 | $12.75 | $11.48 | $12.18 | $12.18 | 126,886,170 |
| 2024-10-29 | $12.60 | $13.24 | $11.71 | $11.77 | $11.77 | 132,092,550 |
| 2024-10-28 | $11.75 | $12.20 | $11.35 | $12.20 | $12.20 | 188,060,270 |
| 2024-10-25 | $10.01 | $11.09 | $10.01 | $11.09 | $11.09 | 86,226,580 |
| 2024-10-24 | $10.60 | $10.60 | $10.03 | $10.08 | $10.08 | 70,411,850 |
| 2024-10-23 | $9.77 | $10.84 | $9.65 | $10.59 | $10.59 | 119,370,370 |
| 2024-10-22 | $9.33 | $9.92 | $9.11 | $9.85 | $9.85 | 72,553,800 |
| 2024-10-21 | $9.22 | $9.83 | $9.18 | $9.47 | $9.47 | 67,659,990 |
| 2024-10-18 | $8.83 | $9.30 | $8.77 | $9.06 | $9.06 | 46,916,840 |
| 2024-10-17 | $8.98 | $9.11 | $8.83 | $8.83 | $8.83 | 26,674,420 |
| 2024-10-16 | $9.00 | $9.14 | $8.84 | $8.92 | $8.92 | 32,222,460 |
| 2024-10-15 | $9.34 | $9.58 | $9.16 | $9.19 | $9.19 | 35,829,570 |
| 2024-10-14 | $9.05 | $9.48 | $8.97 | $9.42 | $9.42 | 47,406,450 |
| 2024-10-11 | $9.33 | $9.43 | $8.86 | $9.00 | $9.00 | 42,749,450 |
| 2024-10-10 | $9.81 | $10.08 | $9.42 | $9.57 | $9.57 | 46,833,520 |
| 2024-10-09 | $10.80 | $10.80 | $9.92 | $9.92 | $9.92 | 70,262,970 |
| 2024-10-08 | $11.33 | $11.33 | $10.35 | $11.02 | $11.02 | 102,147,310 |
| 2024-09-30 | $10.00 | $10.30 | $9.60 | $10.30 | $10.30 | 94,427,620 |
| 2024-09-27 | $8.94 | $9.39 | $8.83 | $9.36 | $9.36 | 35,589,300 |
| 2024-09-26 | $8.14 | $8.58 | $8.06 | $8.58 | $8.58 | 41,160,330 |
| 2024-09-25 | $8.02 | $8.34 | $8.02 | $8.11 | $8.11 | 44,599,080 |
| 2024-09-24 | $7.55 | $8.03 | $7.48 | $7.99 | $7.99 | 48,784,200 |
| 2024-09-23 | $7.53 | $7.59 | $7.43 | $7.45 | $7.45 | 14,994,000 |
| 2024-09-20 | $7.69 | $7.69 | $7.44 | $7.54 | $7.54 | 23,156,200 |
| 2024-09-19 | $7.45 | $8.13 | $7.36 | $7.67 | $7.67 | 37,153,070 |
| 2024-09-18 | $7.63 | $7.66 | $7.36 | $7.39 | $7.39 | 19,531,610 |
| 2024-09-13 | $7.98 | $8.05 | $7.63 | $7.63 | $7.63 | 22,745,040 |
| 2024-09-12 | $7.91 | $8.34 | $7.88 | $7.99 | $7.99 | 33,745,180 |
| 2024-09-11 | $7.80 | $8.09 | $7.77 | $7.92 | $7.92 | 23,245,240 |
| 2024-09-10 | $7.98 | $8.07 | $7.77 | $7.83 | $7.83 | 19,853,080 |
| 2024-09-09 | $8.00 | $8.12 | $7.93 | $7.98 | $7.98 | 16,724,340 |
| 2024-09-06 | $8.30 | $8.30 | $8.04 | $8.06 | $8.06 | 22,377,820 |
| 2024-09-05 | $8.14 | $8.51 | $8.08 | $8.35 | $8.35 | 34,778,930 |
| 2024-09-04 | $8.07 | $8.40 | $8.02 | $8.13 | $8.13 | 35,170,310 |
| 2024-09-03 | $7.85 | $8.17 | $7.78 | $8.07 | $8.07 | 27,222,620 |
| 2024-09-02 | $8.05 | $8.25 | $7.80 | $7.84 | $7.84 | 29,869,700 |
| 2024-08-30 | $8.00 | $8.34 | $7.90 | $8.12 | $8.12 | 51,512,670 |
| 2024-08-29 | $7.59 | $8.37 | $7.59 | $8.06 | $8.06 | 47,975,690 |
| 2024-08-28 | $7.65 | $7.74 | $7.47 | $7.65 | $7.65 | 17,829,350 |
| 2024-08-27 | $7.77 | $7.97 | $7.51 | $7.71 | $7.71 | 32,189,400 |
| 2024-08-26 | $7.70 | $7.91 | $7.66 | $7.77 | $7.77 | 24,403,010 |
| 2024-08-23 | $7.89 | $7.97 | $7.69 | $7.69 | $7.69 | 23,579,940 |
| 2024-08-22 | $8.23 | $8.30 | $7.96 | $7.97 | $7.97 | 16,865,240 |
| 2024-08-21 | $8.28 | $8.38 | $8.17 | $8.23 | $8.23 | 10,944,530 |
| 2024-08-20 | $8.31 | $8.50 | $8.22 | $8.31 | $8.31 | 17,699,190 |
| 2024-08-19 | $8.53 | $8.53 | $8.28 | $8.31 | $8.31 | 17,774,450 |
| 2024-08-16 | $8.75 | $8.78 | $8.48 | $8.49 | $8.49 | 18,041,370 |
| 2024-08-15 | $8.52 | $8.91 | $8.46 | $8.75 | $8.75 | 25,641,240 |
| 2024-08-14 | $8.86 | $9.13 | $8.67 | $8.67 | $8.67 | 19,236,050 |
| 2024-08-13 | $8.81 | $8.92 | $8.61 | $8.83 | $8.83 | 25,026,800 |
| 2024-08-12 | $9.08 | $9.20 | $8.87 | $8.91 | $8.91 | 22,101,290 |
| 2024-08-09 | $9.09 | $9.18 | $8.91 | $8.91 | $8.91 | 22,456,800 |
| 2024-08-08 | $9.17 | $9.35 | $9.07 | $9.10 | $9.10 | 32,229,790 |
| 2024-08-07 | $9.38 | $9.44 | $9.16 | $9.26 | $9.26 | 39,702,490 |
| 2024-08-06 | $9.28 | $9.74 | $9.20 | $9.48 | $9.48 | 73,452,970 |
| 2024-08-05 | $8.87 | $9.67 | $8.85 | $9.10 | $9.10 | 64,030,810 |
| 2024-08-02 | $9.12 | $9.36 | $8.93 | $8.96 | $8.96 | 32,956,800 |
| 2024-08-01 | $9.37 | $9.44 | $9.11 | $9.15 | $9.15 | 37,798,220 |
| 2024-07-31 | $8.92 | $9.46 | $8.74 | $9.43 | $9.43 | 56,243,490 |
| 2024-07-30 | $8.99 | $9.08 | $8.68 | $8.92 | $8.92 | 37,325,260 |
| 2024-07-29 | $9.34 | $9.35 | $8.98 | $9.02 | $9.02 | 41,482,480 |
| 2024-07-26 | $9.47 | $9.49 | $9.21 | $9.36 | $9.36 | 52,767,480 |
| 2024-07-25 | $9.65 | $10.02 | $9.54 | $9.55 | $9.55 | 81,142,140 |
| 2024-07-24 | $9.65 | $10.02 | $9.48 | $9.58 | $9.58 | 85,610,550 |
| 2024-07-23 | $9.10 | $9.96 | $8.95 | $9.96 | $9.96 | 105,144,290 |
| 2024-07-22 | $8.90 | $9.14 | $8.82 | $9.05 | $9.05 | 33,142,780 |
| 2024-07-19 | $8.61 | $9.14 | $8.57 | $8.94 | $8.94 | 36,777,070 |
| 2024-07-18 | $8.60 | $8.73 | $8.48 | $8.69 | $8.69 | 22,321,130 |
| 2024-07-17 | $8.97 | $8.97 | $8.66 | $8.67 | $8.67 | 25,951,730 |
| 2024-07-16 | $8.58 | $8.79 | $8.49 | $8.75 | $8.75 | 19,786,120 |
| 2024-07-15 | $8.69 | $8.86 | $8.52 | $8.58 | $8.58 | 21,236,370 |
| 2024-07-12 | $8.64 | $8.85 | $8.55 | $8.67 | $8.67 | 33,091,530 |
| 2024-07-11 | $8.33 | $8.74 | $8.31 | $8.60 | $8.60 | 42,553,600 |
| 2024-07-10 | $8.10 | $8.63 | $7.92 | $8.23 | $8.23 | 40,349,710 |
| 2024-07-09 | $8.39 | $8.54 | $8.20 | $8.47 | $8.47 | 28,895,270 |
| 2024-07-08 | $8.35 | $8.44 | $8.14 | $8.39 | $8.39 | 33,508,690 |
| 2024-07-05 | $8.54 | $8.68 | $8.43 | $8.45 | $8.45 | 27,250,270 |
| 2024-07-04 | $8.93 | $8.97 | $8.55 | $8.59 | $8.59 | 21,968,190 |
| 2024-07-03 | $8.96 | $9.05 | $8.80 | $8.87 | $8.87 | 15,968,620 |
| 2024-07-02 | $9.04 | $9.13 | $8.88 | $8.91 | $8.91 | 16,454,600 |
| 2024-07-01 | $9.05 | $9.14 | $8.88 | $9.05 | $9.05 | 20,772,210 |
| 2024-06-28 | $9.18 | $9.34 | $9.03 | $9.05 | $9.05 | 24,183,240 |
| 2024-06-27 | $9.43 | $9.45 | $9.17 | $9.17 | $9.17 | 18,172,930 |
| 2024-06-26 | $9.29 | $9.52 | $9.08 | $9.44 | $9.44 | 26,830,110 |
| 2024-06-25 | $9.68 | $9.76 | $9.22 | $9.29 | $9.29 | 30,910,670 |
| 2024-06-24 | $9.24 | $10.20 | $9.05 | $9.68 | $9.68 | 53,184,790 |
| 2024-06-21 | $9.58 | $9.69 | $9.30 | $9.30 | $9.30 | 25,210,140 |
| 2024-06-20 | $9.89 | $9.91 | $9.37 | $9.40 | $9.40 | 34,844,970 |
| 2024-06-19 | $10.25 | $10.30 | $9.90 | $9.92 | $9.92 | 29,565,810 |
| 2024-06-18 | $10.20 | $10.47 | $10.14 | $10.28 | $10.28 | 18,221,860 |
| 2024-06-17 | $10.33 | $10.39 | $10.12 | $10.22 | $10.22 | 19,906,390 |
| 2024-06-14 | $10.49 | $10.69 | $10.31 | $10.46 | $10.46 | 20,517,850 |
| 2024-06-13 | $10.79 | $10.84 | $10.47 | $10.50 | $10.50 | 20,593,770 |
| 2024-06-12 | $10.54 | $10.64 | $10.40 | $10.61 | $10.61 | 16,767,500 |
| 2024-06-11 | $10.35 | $10.55 | $10.16 | $10.53 | $10.53 | 23,030,600 |
| 2024-06-07 | $10.72 | $10.79 | $10.30 | $10.43 | $10.43 | 28,049,450 |
| 2024-06-06 | $11.25 | $11.44 | $10.52 | $10.66 | $10.66 | 37,918,780 |
| 2024-06-05 | $11.42 | $11.60 | $11.21 | $11.21 | $11.21 | 20,261,430 |
| 2024-06-04 | $11.47 | $11.55 | $11.31 | $11.52 | $11.52 | 22,411,910 |
| 2024-06-03 | $11.59 | $11.62 | $11.32 | $11.51 | $11.51 | 25,895,160 |
| 2024-05-31 | $11.94 | $12.07 | $11.65 | $11.65 | $11.65 | 30,379,540 |
| 2024-05-30 | $12.12 | $12.36 | $11.88 | $11.89 | $11.89 | 43,119,270 |
| 2024-05-29 | $11.61 | $12.65 | $11.61 | $12.18 | $12.18 | 81,333,910 |
| 2024-05-28 | $11.60 | $11.88 | $11.40 | $11.50 | $11.50 | 30,133,760 |
| 2024-05-27 | $12.08 | $12.14 | $11.24 | $11.69 | $11.69 | 49,090,440 |
| 2024-05-24 | $12.44 | $12.73 | $12.06 | $12.09 | $12.09 | 48,593,410 |
| 2024-05-23 | $12.99 | $12.99 | $12.36 | $12.49 | $12.49 | 75,475,870 |
| 2024-05-22 | $12.07 | $13.02 | $12.05 | $13.02 | $13.02 | 93,848,710 |
| 2024-05-21 | $11.92 | $12.34 | $11.81 | $11.84 | $11.84 | 31,077,050 |
| 2024-05-20 | $11.84 | $12.18 | $11.81 | $11.92 | $11.92 | 22,024,410 |
| 2024-05-17 | $11.92 | $11.92 | $11.57 | $11.82 | $11.82 | 18,602,220 |
| 2024-05-16 | $11.90 | $12.03 | $11.75 | $11.79 | $11.79 | 19,726,580 |
| 2024-05-15 | $11.98 | $12.30 | $11.90 | $11.95 | $11.95 | 17,939,790 |
| 2024-05-14 | $12.22 | $12.29 | $11.92 | $12.00 | $12.00 | 26,119,080 |
| 2024-05-13 | $12.10 | $12.36 | $11.87 | $12.20 | $12.20 | 25,178,100 |
| 2024-05-10 | $12.57 | $12.57 | $12.05 | $12.24 | $12.24 | 39,857,350 |
| 2024-05-09 | $12.20 | $12.98 | $12.20 | $12.57 | $12.57 | 50,954,080 |
| 2024-05-08 | $12.34 | $12.59 | $12.13 | $12.17 | $12.17 | 28,631,760 |
| 2024-05-07 | $11.98 | $12.56 | $11.83 | $12.44 | $12.44 | 40,022,680 |
| 2024-05-06 | $12.10 | $12.28 | $11.97 | $11.98 | $11.98 | 27,016,870 |
| 2024-04-30 | $12.42 | $12.52 | $11.86 | $11.95 | $11.95 | 35,848,360 |
| 2024-04-29 | $11.80 | $12.75 | $11.76 | $12.54 | $12.54 | 46,121,080 |
| 2024-04-26 | $11.72 | $12.09 | $11.61 | $12.00 | $12.00 | 33,421,030 |
| 2024-04-25 | $11.28 | $11.90 | $11.11 | $11.74 | $11.74 | 36,788,200 |
| 2024-04-24 | $11.70 | $11.73 | $11.26 | $11.38 | $11.38 | 33,086,360 |
| 2024-04-23 | $12.00 | $12.16 | $11.50 | $11.73 | $11.73 | 32,704,350 |
| 2024-04-22 | $12.06 | $12.44 | $11.91 | $12.01 | $12.01 | 27,208,420 |
| 2024-04-19 | $12.70 | $12.78 | $12.25 | $12.27 | $12.27 | 37,300,710 |
| 2024-04-18 | $13.09 | $13.21 | $12.80 | $12.91 | $12.91 | 22,499,440 |
| 2024-04-17 | $12.95 | $13.20 | $12.88 | $13.17 | $13.17 | 23,990,220 |
| 2024-04-16 | $13.61 | $13.67 | $12.81 | $12.81 | $12.81 | 28,489,300 |
| 2024-04-15 | $13.62 | $13.95 | $13.43 | $13.71 | $13.71 | 21,464,780 |
| 2024-04-12 | $14.29 | $14.30 | $13.68 | $13.78 | $13.78 | 34,828,990 |
| 2024-04-11 | $13.89 | $14.50 | $13.70 | $14.29 | $14.29 | 47,076,880 |
| 2024-04-10 | $13.50 | $14.07 | $13.20 | $13.89 | $13.89 | 38,179,790 |
| 2024-04-09 | $13.31 | $13.53 | $13.25 | $13.49 | $13.49 | 17,602,560 |
| 2024-04-08 | $13.72 | $13.74 | $13.30 | $13.30 | $13.30 | 20,134,380 |
| 2024-04-03 | $13.87 | $13.93 | $13.74 | $13.80 | $13.80 | 15,770,260 |
| 2024-04-02 | $14.09 | $14.10 | $13.85 | $13.94 | $13.94 | 21,488,970 |
| 2024-04-01 | $13.65 | $14.09 | $13.65 | $14.05 | $14.05 | 27,686,300 |
| 2024-03-29 | $13.70 | $13.91 | $13.51 | $13.64 | $13.64 | 19,313,060 |
| 2024-03-28 | $13.72 | $13.93 | $13.63 | $13.67 | $13.67 | 26,869,520 |
| 2024-03-27 | $14.20 | $14.20 | $13.65 | $13.71 | $13.71 | 25,442,150 |
| 2024-03-26 | $14.13 | $14.36 | $13.83 | $14.30 | $14.30 | 35,044,250 |
| 2024-03-25 | $14.29 | $14.66 | $14.12 | $14.19 | $14.19 | 29,857,230 |
| 2024-03-22 | $15.01 | $15.10 | $14.41 | $14.46 | $14.46 | 46,359,310 |
| 2024-03-21 | $15.40 | $15.60 | $15.05 | $15.13 | $15.13 | 54,297,570 |
| 2024-03-20 | $14.95 | $16.30 | $14.83 | $15.59 | $15.59 | 80,216,620 |
| 2024-03-19 | $15.21 | $15.57 | $14.94 | $14.95 | $14.95 | 39,931,820 |
| 2024-03-18 | $14.88 | $15.18 | $14.70 | $15.18 | $15.18 | 35,061,780 |
| 2024-03-15 | $15.04 | $15.17 | $14.60 | $14.84 | $14.84 | 40,625,340 |
| 2024-03-14 | $15.40 | $15.56 | $14.97 | $15.14 | $15.14 | 37,610,520 |
| 2024-03-13 | $15.77 | $15.79 | $15.42 | $15.50 | $15.50 | 32,317,040 |
| 2024-03-12 | $15.86 | $15.92 | $15.55 | $15.69 | $15.69 | 46,557,890 |
| 2024-03-11 | $15.66 | $15.98 | $15.40 | $15.86 | $15.86 | 67,118,430 |
| 2024-03-08 | $14.87 | $15.55 | $14.87 | $15.39 | $15.39 | 62,920,990 |
| 2024-03-07 | $15.22 | $15.37 | $14.70 | $14.70 | $14.70 | 34,979,590 |
| 2024-03-06 | $14.75 | $15.74 | $14.69 | $15.24 | $15.24 | 53,797,970 |
| 2024-03-05 | $15.11 | $15.14 | $14.71 | $14.80 | $14.80 | 39,713,700 |
| 2024-03-04 | $15.21 | $15.49 | $15.11 | $15.29 | $15.29 | 41,882,400 |
| 2024-03-01 | $15.31 | $15.48 | $14.89 | $15.25 | $15.25 | 45,152,380 |
| 2024-02-29 | $14.42 | $15.14 | $14.41 | $15.13 | $15.13 | 49,152,060 |
| 2024-02-28 | $15.31 | $15.95 | $14.54 | $14.55 | $14.55 | 74,782,370 |
| 2024-02-27 | $14.85 | $15.22 | $14.75 | $15.22 | $15.22 | 44,331,340 |
| 2024-02-26 | $14.94 | $15.23 | $14.72 | $14.97 | $14.97 | 44,272,210 |
| 2024-02-23 | $14.77 | $15.17 | $14.68 | $14.95 | $14.95 | 54,653,710 |
| 2024-02-22 | $14.38 | $15.10 | $14.36 | $14.65 | $14.65 | 46,405,490 |
| 2024-02-21 | $14.20 | $14.85 | $14.09 | $14.43 | $14.43 | 59,734,320 |
| 2024-02-20 | $13.94 | $14.42 | $13.73 | $14.38 | $14.38 | 42,577,970 |
| 2024-02-19 | $14.03 | $14.20 | $13.69 | $14.03 | $14.03 | 41,826,140 |
| 2024-02-08 | $13.60 | $14.04 | $13.24 | $14.02 | $14.02 | 52,601,910 |
| 2024-02-07 | $13.30 | $13.83 | $13.20 | $13.42 | $13.42 | 56,814,860 |
| 2024-02-06 | $12.86 | $13.74 | $12.62 | $13.45 | $13.45 | 69,328,150 |
| 2024-02-05 | $13.80 | $13.86 | $12.55 | $12.86 | $12.86 | 64,532,540 |
| 2024-02-02 | $14.85 | $14.99 | $13.68 | $13.90 | $13.90 | 87,371,690 |
| 2024-02-01 | $13.97 | $15.18 | $13.92 | $15.18 | $15.18 | 89,993,540 |
| 2024-01-31 | $13.80 | $14.68 | $13.80 | $13.80 | $13.80 | 71,114,560 |
| 2024-01-30 | $15.14 | $15.66 | $14.70 | $14.80 | $14.80 | 66,776,780 |
| 2024-01-29 | $17.46 | $17.50 | $16.00 | $16.00 | $16.00 | 62,422,250 |
| 2024-01-26 | $17.71 | $18.20 | $17.42 | $17.78 | $17.78 | 58,245,460 |
| 2024-01-25 | $17.94 | $18.07 | $17.02 | $18.07 | $18.07 | 80,463,560 |
| 2024-01-24 | $18.35 | $18.59 | $17.46 | $18.16 | $18.16 | 76,351,650 |
| 2024-01-23 | $18.00 | $19.18 | $17.81 | $18.44 | $18.44 | 102,493,780 |
| 2024-01-22 | $17.54 | $18.92 | $17.13 | $18.21 | $18.21 | 110,300,840 |
| 2024-01-19 | $18.55 | $18.72 | $17.72 | $17.74 | $17.74 | 86,846,900 |
| 2024-01-18 | $16.49 | $18.37 | $16.39 | $18.37 | $18.37 | 128,517,070 |
| 2024-01-17 | $17.17 | $17.27 | $16.62 | $16.70 | $16.70 | 35,533,580 |
| 2024-01-16 | $16.75 | $17.49 | $16.57 | $17.37 | $17.37 | 54,454,670 |
| 2024-01-15 | $17.14 | $17.36 | $16.77 | $16.85 | $16.85 | 37,480,070 |
| 2024-01-12 | $17.21 | $17.94 | $17.12 | $17.22 | $17.22 | 64,973,830 |
| 2024-01-11 | $16.79 | $17.70 | $16.70 | $17.45 | $17.45 | 68,417,430 |
| 2024-01-10 | $16.95 | $17.43 | $16.68 | $16.88 | $16.88 | 67,191,920 |
| 2024-01-09 | $15.94 | $17.58 | $15.59 | $16.97 | $16.97 | 95,882,290 |
| 2024-01-08 | $16.00 | $16.57 | $15.88 | $15.98 | $15.98 | 43,473,190 |
| 2024-01-05 | $16.75 | $16.98 | $15.98 | $16.16 | $16.16 | 46,572,380 |
| 2024-01-04 | $16.95 | $16.99 | $16.52 | $16.79 | $16.79 | 36,031,660 |
| 2024-01-03 | $17.11 | $17.45 | $16.68 | $16.97 | $16.97 | 47,865,920 |
| 2024-01-02 | $17.42 | $17.83 | $17.20 | $17.25 | $17.25 | 59,154,470 |
| 2024-01-01 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2023-12-29 | $17.90 | $17.97 | $17.52 | $17.64 | $17.64 | 106,765,770 |
| 2023-12-28 | $15.55 | $17.25 | $15.51 | $17.25 | $17.25 | 73,278,190 |
| 2023-12-27 | $15.95 | $16.01 | $15.47 | $15.68 | $15.68 | 36,377,520 |
| 2023-12-26 | $15.91 | $16.20 | $15.61 | $16.04 | $16.04 | 41,931,040 |
| 2023-12-25 | $15.77 | $16.20 | $15.66 | $15.93 | $15.93 | 37,261,520 |
| 2023-12-22 | $15.25 | $16.18 | $15.05 | $15.82 | $15.82 | 65,588,190 |
| 2023-12-21 | $14.68 | $15.61 | $14.58 | $15.32 | $15.32 | 62,188,260 |
| 2023-12-20 | $14.99 | $15.05 | $14.62 | $14.65 | $14.65 | 20,889,880 |
| 2023-12-19 | $14.83 | $15.18 | $14.73 | $14.96 | $14.96 | 28,215,010 |
| 2023-12-18 | $15.07 | $15.25 | $14.74 | $14.81 | $14.81 | 25,451,890 |
| 2023-12-14 | $15.34 | $15.63 | $15.07 | $15.18 | $15.18 | 23,932,020 |
| 2023-12-13 | $15.63 | $15.63 | $15.12 | $15.22 | $15.22 | 28,034,860 |
| 2023-12-12 | $15.85 | $15.98 | $15.57 | $15.68 | $15.68 | 23,569,930 |
| 2023-12-11 | $15.50 | $15.88 | $15.26 | $15.87 | $15.87 | 30,772,880 |
| 2023-12-08 | $16.06 | $16.11 | $15.68 | $15.71 | $15.71 | 27,504,410 |
| 2023-12-07 | $15.98 | $15.98 | $15.52 | $15.80 | $15.80 | 32,547,100 |
| 2023-12-06 | $15.50 | $16.49 | $15.46 | $16.09 | $16.09 | 61,810,970 |
| 2023-12-05 | $15.26 | $16.33 | $15.20 | $15.60 | $15.60 | 67,976,080 |
| 2023-12-04 | $16.00 | $16.03 | $15.31 | $15.35 | $15.35 | 44,908,160 |
| 2023-12-01 | $16.16 | $16.21 | $15.68 | $15.90 | $15.90 | 30,652,940 |
| 2023-11-30 | $16.17 | $16.43 | $15.97 | $16.18 | $16.18 | 22,483,240 |
| 2023-11-29 | $16.54 | $16.60 | $16.20 | $16.21 | $16.21 | 20,567,840 |
| 2023-11-28 | $16.74 | $16.74 | $16.31 | $16.55 | $16.55 | 23,702,920 |
| 2023-11-27 | $17.13 | $17.20 | $16.56 | $16.71 | $16.71 | 30,685,650 |
| 2023-11-24 | $17.79 | $17.79 | $17.31 | $17.31 | $17.31 | 19,894,650 |
| 2023-11-23 | $17.80 | $17.95 | $17.61 | $17.80 | $17.80 | 17,286,140 |
| 2023-11-22 | $18.03 | $18.19 | $17.76 | $17.78 | $17.78 | 23,117,230 |
| 2023-11-21 | $18.43 | $18.62 | $18.18 | $18.22 | $18.22 | 17,442,010 |
| 2023-11-20 | $18.60 | $18.65 | $18.24 | $18.39 | $18.39 | 22,094,170 |
| 2023-11-17 | $18.55 | $18.70 | $18.35 | $18.56 | $18.56 | 22,339,360 |
| 2023-11-16 | $19.10 | $19.14 | $18.55 | $18.68 | $18.68 | 36,674,510 |
| 2023-11-15 | $19.62 | $19.89 | $19.35 | $19.49 | $19.49 | 37,080,790 |
| 2023-11-14 | $19.10 | $19.45 | $18.89 | $19.28 | $19.28 | 28,802,240 |
| 2023-11-13 | $18.88 | $19.18 | $18.64 | $19.08 | $19.08 | 26,934,640 |
| 2023-11-10 | $19.05 | $19.09 | $18.51 | $18.80 | $18.80 | 29,228,710 |
| 2023-11-09 | $18.48 | $19.74 | $18.42 | $19.28 | $19.28 | 58,826,470 |
| 2023-11-08 | $18.22 | $18.88 | $18.16 | $18.58 | $18.58 | 40,188,090 |
| 2023-11-07 | $18.26 | $18.42 | $17.89 | $18.31 | $18.31 | 34,419,520 |
| 2023-11-06 | $17.72 | $18.86 | $17.72 | $18.17 | $18.17 | 48,125,380 |
| 2023-11-03 | $17.71 | $18.15 | $17.36 | $17.72 | $17.72 | 41,515,140 |
| 2023-11-02 | $19.28 | $19.36 | $17.51 | $17.84 | $17.84 | 61,892,970 |
| 2023-11-01 | $19.60 | $19.74 | $19.20 | $19.41 | $19.41 | 17,106,590 |
| 2023-10-31 | $20.28 | $20.28 | $19.50 | $19.60 | $19.60 | 27,427,880 |
| 2023-10-30 | $19.70 | $20.48 | $19.65 | $20.42 | $20.42 | 25,127,040 |
| 2023-10-27 | $18.96 | $20.38 | $18.83 | $19.99 | $19.99 | 39,524,360 |
| 2023-10-26 | $19.92 | $19.92 | $18.34 | $19.24 | $19.24 | 46,009,910 |
| 2023-10-25 | $20.42 | $20.88 | $20.13 | $20.30 | $20.30 | 22,101,390 |
| 2023-10-24 | $20.35 | $20.48 | $19.39 | $20.29 | $20.29 | 25,700,010 |
| 2023-10-23 | $21.48 | $21.48 | $20.10 | $20.21 | $20.21 | 34,647,650 |
| 2023-10-20 | $20.64 | $22.20 | $20.53 | $21.66 | $21.66 | 55,268,300 |
| 2023-10-19 | $20.23 | $21.33 | $20.15 | $20.82 | $20.82 | 38,516,460 |
| 2023-10-18 | $20.73 | $20.86 | $20.40 | $20.51 | $20.51 | 19,225,680 |
| 2023-10-17 | $20.76 | $21.16 | $20.40 | $20.94 | $20.94 | 23,485,070 |
| 2023-10-16 | $21.00 | $21.54 | $20.62 | $20.80 | $20.80 | 30,768,910 |
| 2023-10-13 | $21.67 | $21.67 | $20.78 | $20.99 | $20.99 | 34,835,460 |
| 2023-10-12 | $21.48 | $22.27 | $21.26 | $22.02 | $22.02 | 40,284,830 |
| 2023-10-11 | $21.73 | $21.97 | $21.26 | $21.48 | $21.48 | 35,176,320 |
| 2023-10-10 | $21.94 | $22.05 | $21.30 | $21.39 | $21.39 | 29,269,430 |
| 2023-10-09 | $22.09 | $22.40 | $21.76 | $21.94 | $21.94 | 30,016,500 |
| 2023-09-28 | $22.82 | $22.97 | $22.10 | $22.31 | $22.31 | 59,608,610 |
| 2023-09-27 | $20.69 | $22.78 | $20.58 | $22.78 | $22.78 | 81,972,380 |
| 2023-09-26 | $20.55 | $21.14 | $20.47 | $20.71 | $20.71 | 28,846,000 |
| 2023-09-25 | $20.08 | $21.13 | $19.80 | $20.80 | $20.80 | 39,606,050 |
| 2023-09-22 | $19.68 | $20.26 | $19.65 | $20.21 | $20.21 | 27,606,080 |
| 2023-09-21 | $19.90 | $20.20 | $19.70 | $19.74 | $19.74 | 19,530,010 |
| 2023-09-20 | $20.20 | $20.36 | $19.98 | $20.02 | $20.02 | 21,472,390 |
| 2023-09-19 | $21.07 | $21.25 | $20.27 | $20.30 | $20.30 | 35,069,230 |
| 2023-09-18 | $21.13 | $21.93 | $20.94 | $21.19 | $21.19 | 24,314,820 |
| 2023-09-15 | $21.62 | $21.65 | $20.88 | $21.24 | $21.24 | 30,484,950 |
| 2023-09-14 | $22.31 | $22.43 | $21.55 | $21.62 | $21.62 | 28,420,280 |
| 2023-09-13 | $22.75 | $22.96 | $22.26 | $22.40 | $22.40 | 20,595,530 |
| 2023-09-12 | $22.68 | $23.29 | $22.41 | $22.87 | $22.87 | 30,922,700 |
| 2023-09-11 | $22.30 | $23.42 | $22.00 | $22.91 | $22.91 | 47,695,940 |
| 2023-09-08 | $23.33 | $23.53 | $22.18 | $22.41 | $22.41 | 41,107,480 |
| 2023-09-07 | $23.81 | $24.29 | $23.14 | $23.17 | $23.17 | 53,099,970 |
| 2023-09-06 | $24.72 | $25.26 | $23.73 | $24.36 | $24.36 | 115,533,010 |
| 2023-09-05 | $21.71 | $23.91 | $21.43 | $23.91 | $23.91 | 46,036,800 |
| 2023-09-04 | $22.05 | $22.10 | $21.51 | $21.74 | $21.74 | 18,639,400 |
| 2023-09-01 | $22.00 | $22.29 | $21.79 | $21.97 | $21.97 | 17,052,230 |
| 2023-08-31 | $22.29 | $22.66 | $21.88 | $22.21 | $22.21 | 18,270,650 |
| 2023-08-30 | $22.15 | $22.48 | $21.97 | $22.29 | $22.29 | 20,220,730 |
| 2023-08-29 | $21.50 | $22.22 | $21.39 | $22.16 | $22.16 | 26,817,340 |
| 2023-08-28 | $23.87 | $23.87 | $21.54 | $21.62 | $21.62 | 38,635,580 |
| 2023-08-25 | $21.54 | $22.33 | $21.35 | $21.74 | $21.74 | 28,741,810 |
| 2023-08-24 | $21.12 | $22.39 | $20.79 | $21.83 | $21.83 | 40,854,800 |
| 2023-08-23 | $21.76 | $21.79 | $20.70 | $20.82 | $20.82 | 19,132,090 |
| 2023-08-22 | $22.06 | $22.21 | $21.16 | $21.73 | $21.73 | 22,553,040 |
| 2023-08-21 | $22.31 | $22.46 | $21.89 | $21.91 | $21.91 | 20,764,590 |
| 2023-08-18 | $22.84 | $23.07 | $22.30 | $22.31 | $22.31 | 16,644,340 |
| 2023-08-17 | $22.85 | $23.08 | $22.45 | $22.90 | $22.90 | 15,978,440 |
| 2023-08-16 | $23.04 | $23.87 | $22.78 | $22.80 | $22.80 | 22,900,390 |
| 2023-08-15 | $23.69 | $23.88 | $22.77 | $22.99 | $22.99 | 25,755,540 |
| 2023-08-14 | $23.85 | $23.85 | $23.07 | $23.68 | $23.68 | 23,743,230 |
| 2023-08-11 | $24.65 | $24.77 | $24.01 | $24.01 | $24.01 | 13,627,670 |
| 2023-08-10 | $24.35 | $24.79 | $24.30 | $24.71 | $24.71 | 14,416,060 |
| 2023-08-09 | $24.48 | $24.59 | $24.25 | $24.36 | $24.36 | 13,992,760 |
| 2023-08-08 | $24.97 | $25.09 | $24.52 | $24.66 | $24.66 | 13,907,260 |
| 2023-08-07 | $25.60 | $25.66 | $24.63 | $24.99 | $24.99 | 28,279,370 |
| 2023-08-04 | $25.60 | $25.85 | $25.20 | $25.59 | $25.59 | 23,092,230 |
| 2023-08-03 | $25.38 | $26.17 | $25.38 | $25.63 | $25.63 | 25,268,020 |
| 2023-08-02 | $25.37 | $25.80 | $25.37 | $25.52 | $25.52 | 12,192,020 |
| 2023-08-01 | $25.33 | $25.81 | $25.04 | $25.37 | $25.37 | 18,813,380 |
| 2023-07-31 | $26.08 | $26.16 | $25.56 | $25.76 | $25.76 | 23,324,530 |
| 2023-07-28 | $26.40 | $26.40 | $25.88 | $26.16 | $26.16 | 14,344,840 |
| 2023-07-27 | $26.66 | $27.13 | $26.00 | $26.23 | $26.23 | 21,207,160 |
| 2023-07-26 | $26.66 | $28.26 | $26.50 | $26.89 | $26.89 | 32,746,510 |
| 2023-07-25 | $27.03 | $27.11 | $26.38 | $26.66 | $26.66 | 18,484,880 |
| 2023-07-24 | $26.93 | $27.10 | $26.43 | $26.58 | $26.58 | 14,684,710 |
| 2023-07-21 | $27.10 | $27.29 | $26.75 | $26.93 | $26.93 | 11,576,140 |
| 2023-07-20 | $27.98 | $28.03 | $27.13 | $27.21 | $27.21 | 13,668,690 |
| 2023-07-19 | $28.14 | $28.17 | $27.48 | $27.72 | $27.72 | 17,181,280 |
| 2023-07-18 | $28.59 | $28.60 | $27.90 | $28.17 | $28.17 | 14,484,260 |
| 2023-07-17 | $28.30 | $28.65 | $28.07 | $28.17 | $28.17 | 17,266,690 |
| 2023-07-14 | $28.08 | $28.41 | $27.54 | $28.00 | $28.00 | 43,284,060 |
| 2023-07-13 | $28.86 | $29.20 | $28.60 | $28.71 | $28.71 | 14,648,060 |
| 2023-07-12 | $29.40 | $29.40 | $28.58 | $28.70 | $28.70 | 20,086,360 |
| 2023-07-11 | $29.35 | $29.73 | $28.88 | $29.23 | $29.23 | 17,210,320 |
| 2023-07-10 | $28.79 | $29.88 | $28.37 | $29.29 | $29.29 | 25,870,330 |
| 2023-07-07 | $29.32 | $29.99 | $28.66 | $28.81 | $28.81 | 21,680,770 |
| 2023-07-06 | $28.93 | $29.62 | $28.73 | $29.25 | $29.25 | 19,192,510 |
| 2023-07-05 | $29.20 | $29.28 | $28.50 | $28.92 | $28.92 | 25,666,480 |
| 2023-07-04 | $29.40 | $29.95 | $29.13 | $29.32 | $29.32 | 21,555,010 |
| 2023-07-03 | $30.75 | $31.13 | $28.99 | $29.33 | $29.33 | 47,947,140 |
| 2023-06-30 | $30.10 | $31.02 | $29.76 | $30.75 | $30.75 | 30,495,590 |
| 2023-06-29 | $30.11 | $30.55 | $29.63 | $30.16 | $30.16 | 29,704,100 |
| 2023-06-28 | $30.15 | $31.20 | $29.60 | $30.26 | $30.26 | 42,226,590 |
| 2023-06-27 | $31.37 | $32.32 | $30.63 | $30.95 | $30.95 | 40,344,640 |
| 2023-06-26 | $29.89 | $32.05 | $28.91 | $31.21 | $31.21 | 57,920,080 |
| 2023-06-21 | $30.17 | $30.65 | $30.00 | $30.20 | $30.20 | 29,218,280 |
| 2023-06-20 | $30.01 | $30.98 | $30.00 | $30.06 | $30.06 | 37,947,380 |
| 2023-06-19 | $29.22 | $30.98 | $28.80 | $30.25 | $30.25 | 51,865,870 |
| 2023-06-16 | $28.96 | $29.90 | $28.63 | $29.41 | $29.41 | 62,131,150 |
| 2023-06-15 | $37.99 | $41.28 | $37.25 | $40.39 | $28.46 | 53,218,320 |
| 2023-06-14 | $38.18 | $39.15 | $37.79 | $37.82 | $26.65 | 26,923,240 |
| 2023-06-13 | $38.29 | $38.70 | $37.58 | $37.73 | $26.58 | 26,904,620 |
| 2023-06-12 | $37.86 | $38.70 | $37.55 | $38.48 | $27.11 | 44,545,690 |
| 2023-06-09 | $37.23 | $38.90 | $36.91 | $37.88 | $26.69 | 49,997,470 |
| 2023-06-08 | $37.24 | $39.43 | $37.18 | $37.19 | $26.20 | 50,349,360 |
| 2023-06-07 | $37.20 | $38.16 | $36.81 | $37.60 | $26.49 | 50,032,490 |
| 2023-06-06 | $33.78 | $37.08 | $33.41 | $37.08 | $26.13 | 56,720,910 |
| 2023-06-05 | $34.00 | $34.20 | $33.38 | $33.71 | $23.75 | 16,646,810 |
| 2023-06-02 | $34.38 | $34.56 | $33.65 | $34.25 | $24.13 | 26,182,430 |
| 2023-06-01 | $34.50 | $34.98 | $33.85 | $34.10 | $24.03 | 27,977,160 |
| 2023-05-31 | $34.30 | $35.15 | $33.36 | $34.47 | $24.29 | 28,478,130 |
| 2023-05-30 | $35.14 | $35.59 | $34.05 | $34.60 | $24.38 | 30,814,600 |
| 2023-05-29 | $37.03 | $37.49 | $35.18 | $35.18 | $24.79 | 35,380,310 |
| 2023-05-26 | $36.61 | $37.15 | $35.20 | $36.64 | $25.82 | 49,911,480 |
| 2023-05-25 | $35.55 | $38.40 | $35.46 | $37.07 | $26.12 | 74,328,460 |
| 2023-05-24 | $33.30 | $36.42 | $32.80 | $36.01 | $25.37 | 72,415,380 |
| 2023-05-23 | $32.50 | $33.92 | $32.26 | $33.11 | $23.33 | 43,345,250 |
| 2023-05-22 | $29.89 | $32.88 | $29.89 | $32.88 | $23.17 | 48,727,630 |
| 2023-05-19 | $29.80 | $30.10 | $29.58 | $29.89 | $21.06 | 9,559,430 |
| 2023-05-18 | $30.86 | $30.98 | $29.69 | $30.11 | $21.22 | 15,283,350 |
| 2023-05-17 | $31.01 | $31.50 | $30.68 | $30.74 | $21.66 | 13,399,230 |
| 2023-05-16 | $30.65 | $31.10 | $30.48 | $30.72 | $21.65 | 12,364,810 |
| 2023-05-15 | $29.97 | $31.18 | $29.81 | $30.79 | $21.69 | 15,667,890 |
| 2023-05-12 | $30.44 | $30.80 | $29.74 | $29.75 | $20.96 | 10,336,000 |
| 2023-05-11 | $31.10 | $31.19 | $30.61 | $30.68 | $21.62 | 10,887,070 |
| 2023-05-10 | $30.60 | $31.24 | $30.18 | $30.91 | $21.78 | 13,765,320 |
| 2023-05-09 | $31.00 | $31.23 | $30.50 | $30.64 | $21.59 | 13,421,730 |
| 2023-05-08 | $31.00 | $31.58 | $30.22 | $31.09 | $21.91 | 15,612,080 |
| 2023-05-05 | $31.87 | $31.87 | $30.68 | $30.78 | $21.69 | 18,109,260 |
| 2023-05-04 | $30.88 | $32.60 | $30.70 | $32.00 | $22.55 | 28,134,230 |
| 2023-05-03 | $31.20 | $31.20 | $31.20 | $31.20 | $21.98 | 0 |
| 2023-05-02 | $31.20 | $31.20 | $31.20 | $31.20 | $21.98 | 0 |
| 2023-04-28 | $30.86 | $31.54 | $30.41 | $31.20 | $21.98 | 25,311,790 |
| 2023-04-27 | $31.63 | $31.63 | $30.03 | $30.85 | $21.74 | 28,982,310 |
| 2023-04-26 | $28.50 | $31.19 | $28.40 | $31.19 | $21.98 | 33,111,660 |
| 2023-04-25 | $29.23 | $29.70 | $28.08 | $28.35 | $19.98 | 16,149,810 |
| 2023-04-24 | $29.66 | $29.99 | $28.93 | $29.23 | $20.60 | 13,638,750 |
| 2023-04-21 | $30.18 | $30.67 | $29.37 | $29.38 | $20.70 | 15,381,380 |
| 2023-04-20 | $31.40 | $31.48 | $30.00 | $30.19 | $21.27 | 21,133,120 |
| 2023-04-19 | $31.96 | $32.08 | $31.30 | $31.40 | $22.12 | 13,579,460 |
| 2023-04-18 | $31.00 | $32.24 | $30.81 | $31.96 | $22.52 | 18,245,290 |
| 2023-04-17 | $32.21 | $32.95 | $32.20 | $32.37 | $22.81 | 12,488,740 |
| 2023-04-14 | $31.90 | $32.40 | $31.60 | $32.20 | $22.69 | 11,269,930 |
| 2023-04-13 | $32.70 | $32.96 | $31.81 | $31.91 | $22.48 | 15,400,390 |
| 2023-04-12 | $33.60 | $33.84 | $32.50 | $32.69 | $23.03 | 20,489,820 |
| 2023-04-11 | $32.79 | $34.35 | $32.79 | $33.71 | $23.75 | 35,435,330 |
| 2023-04-10 | $32.33 | $32.77 | $31.96 | $32.67 | $32.67 | 12,619,550 |
| 2023-04-07 | $32.88 | $33.12 | $32.40 | $32.47 | $32.47 | 10,465,800 |
| 2023-04-06 | $32.52 | $32.89 | $32.03 | $32.82 | $32.82 | 13,950,830 |
| 2023-04-05 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2023-04-04 | $33.41 | $33.58 | $32.19 | $32.36 | $32.36 | 22,209,850 |
| 2023-04-03 | $33.11 | $33.80 | $32.82 | $33.58 | $33.58 | 18,750,760 |
| 2023-03-31 | $33.03 | $33.98 | $32.90 | $33.11 | $33.11 | 25,794,500 |
| 2023-03-30 | $31.54 | $33.18 | $31.24 | $32.99 | $32.99 | 28,691,480 |
| 2023-03-29 | $31.52 | $32.16 | $31.25 | $31.56 | $31.56 | 12,771,890 |
| 2023-03-28 | $32.25 | $32.75 | $31.48 | $31.52 | $31.52 | 19,799,910 |
| 2023-03-27 | $32.20 | $33.00 | $31.81 | $32.56 | $32.56 | 18,552,600 |
| 2023-03-24 | $32.90 | $33.16 | $32.36 | $32.38 | $32.38 | 23,214,180 |
| 2023-03-23 | $33.45 | $33.75 | $33.08 | $33.28 | $33.28 | 14,004,570 |
| 2023-03-22 | $34.19 | $34.75 | $33.48 | $33.68 | $33.68 | 21,132,580 |
| 2023-03-21 | $33.52 | $33.95 | $33.11 | $33.70 | $33.70 | 16,841,480 |
| 2023-03-20 | $32.45 | $34.05 | $31.50 | $33.52 | $33.52 | 31,481,310 |
| 2023-03-17 | $33.98 | $34.26 | $32.13 | $32.80 | $32.80 | 39,361,130 |
| 2023-03-16 | $36.80 | $36.92 | $33.96 | $34.00 | $34.00 | 48,024,590 |
| 2023-03-15 | $35.99 | $37.99 | $35.91 | $36.92 | $36.92 | 43,307,780 |
| 2023-03-14 | $35.48 | $36.32 | $34.88 | $35.85 | $35.85 | 34,437,430 |
| 2023-03-13 | $35.55 | $35.68 | $34.65 | $35.03 | $35.03 | 18,627,470 |
| 2023-03-10 | $35.56 | $36.30 | $34.96 | $35.65 | $35.65 | 21,123,540 |
| 2023-03-09 | $36.14 | $36.50 | $35.64 | $35.69 | $35.69 | 24,125,470 |
| 2023-03-08 | $34.73 | $37.24 | $34.63 | $35.82 | $35.82 | 39,379,510 |
| 2023-03-07 | $35.20 | $35.22 | $34.48 | $34.83 | $34.83 | 20,509,180 |
| 2023-03-06 | $34.41 | $36.06 | $34.29 | $35.52 | $35.52 | 37,389,990 |
| 2023-03-03 | $33.93 | $34.72 | $33.93 | $34.19 | $34.19 | 13,687,350 |
| 2023-03-02 | $35.51 | $35.54 | $33.86 | $34.26 | $34.26 | 31,569,080 |
| 2023-03-01 | $36.25 | $36.25 | $35.10 | $35.44 | $35.44 | 27,580,350 |
| 2023-02-28 | $36.10 | $36.59 | $35.26 | $36.59 | $36.59 | 26,480,550 |
| 2023-02-27 | $35.52 | $37.38 | $35.40 | $36.29 | $36.29 | 25,620,800 |
| 2023-02-24 | $36.82 | $37.15 | $35.62 | $35.89 | $35.89 | 23,522,210 |
| 2023-02-23 | $35.38 | $37.72 | $35.28 | $36.97 | $36.97 | 43,391,540 |
| 2023-02-22 | $35.80 | $36.35 | $35.30 | $35.35 | $35.35 | 18,453,270 |
| 2023-02-21 | $35.68 | $36.30 | $35.37 | $35.90 | $35.90 | 21,184,530 |
| 2023-02-20 | $34.90 | $35.81 | $34.41 | $35.75 | $35.75 | 18,328,660 |
| 2023-02-17 | $35.05 | $35.58 | $34.69 | $35.10 | $35.10 | 15,507,140 |
| 2023-02-16 | $35.30 | $36.30 | $34.86 | $34.94 | $34.94 | 22,289,850 |
| 2023-02-15 | $35.75 | $36.54 | $35.26 | $35.32 | $35.32 | 17,988,020 |
| 2023-02-14 | $35.90 | $36.06 | $35.20 | $35.82 | $35.82 | 19,446,710 |
| 2023-02-13 | $35.96 | $36.55 | $35.60 | $35.95 | $35.95 | 22,174,530 |
| 2023-02-10 | $37.15 | $37.15 | $36.01 | $36.12 | $36.12 | 21,666,850 |
| 2023-02-09 | $36.03 | $37.90 | $35.92 | $37.16 | $37.16 | 27,273,500 |
| 2023-02-08 | $35.70 | $36.88 | $35.65 | $36.33 | $36.33 | 25,437,810 |
| 2023-02-07 | $36.25 | $36.80 | $35.15 | $35.63 | $35.63 | 23,683,160 |
| 2023-02-06 | $36.55 | $37.00 | $36.16 | $36.38 | $36.38 | 12,797,430 |
| 2023-02-03 | $37.50 | $37.68 | $36.18 | $36.65 | $36.65 | 20,142,380 |
| 2023-02-02 | $38.27 | $38.40 | $37.55 | $37.60 | $37.60 | 20,039,760 |
| 2023-02-01 | $38.12 | $38.57 | $37.50 | $38.20 | $38.20 | 24,634,340 |
| 2023-01-31 | $37.90 | $38.75 | $37.78 | $38.11 | $38.11 | 22,587,380 |
| 2023-01-30 | $39.00 | $39.51 | $38.30 | $38.34 | $38.34 | 23,543,670 |
| 2023-01-20 | $37.35 | $38.65 | $37.34 | $38.30 | $38.30 | 18,910,890 |
| 2023-01-19 | $37.80 | $37.80 | $37.21 | $37.36 | $37.36 | 11,479,590 |
| 2023-01-18 | $37.99 | $38.21 | $37.32 | $37.85 | $37.85 | 14,399,380 |
| 2023-01-17 | $37.38 | $38.30 | $37.38 | $37.73 | $37.73 | 19,519,900 |
| 2023-01-16 | $36.52 | $38.42 | $36.30 | $37.37 | $37.37 | 26,571,110 |
| 2023-01-13 | $38.98 | $39.31 | $36.18 | $37.06 | $37.06 | 43,177,440 |
| 2023-01-12 | $38.03 | $38.37 | $37.51 | $37.78 | $37.78 | 20,892,510 |
| 2023-01-11 | $39.00 | $39.24 | $37.64 | $37.69 | $37.69 | 24,856,070 |
| 2023-01-10 | $41.51 | $41.51 | $38.80 | $39.24 | $39.24 | 30,521,370 |
| 2023-01-09 | $42.50 | $42.50 | $40.38 | $40.80 | $40.80 | 46,369,020 |
| 2023-01-06 | $37.38 | $40.58 | $37.30 | $40.58 | $40.58 | 15,932,620 |
| 2023-01-05 | $36.35 | $37.17 | $36.00 | $36.89 | $36.89 | 18,313,720 |
| 2023-01-04 | $37.25 | $37.67 | $35.40 | $36.39 | $36.39 | 22,693,670 |
| 2023-01-03 | $37.57 | $37.89 | $36.31 | $37.48 | $37.48 | 18,377,060 |
| 2023-01-02 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2022-12-30 | $37.32 | $38.64 | $36.90 | $37.82 | $37.82 | 17,191,020 |
| 2022-12-29 | $38.20 | $38.35 | $37.00 | $37.09 | $37.09 | 19,128,580 |
| 2022-12-28 | $38.05 | $39.19 | $37.80 | $38.45 | $38.45 | 18,374,870 |
| 2022-12-27 | $37.09 | $39.59 | $37.09 | $38.92 | $38.92 | 28,900,470 |
| 2022-12-26 | $35.01 | $37.30 | $34.00 | $37.17 | $37.17 | 27,583,360 |
| 2022-12-23 | $35.88 | $36.18 | $34.40 | $34.77 | $34.77 | 20,424,550 |
| 2022-12-22 | $36.95 | $37.14 | $35.88 | $36.18 | $36.18 | 18,293,800 |
| 2022-12-21 | $38.56 | $38.66 | $36.22 | $36.51 | $36.51 | 25,754,250 |
| 2022-12-20 | $38.51 | $39.09 | $37.80 | $38.54 | $38.54 | 14,116,310 |
| 2022-12-19 | $37.67 | $39.20 | $37.45 | $38.34 | $38.34 | 19,376,780 |
| 2022-12-16 | $39.00 | $39.07 | $37.66 | $37.70 | $37.70 | 18,477,580 |
| 2022-12-15 | $39.03 | $39.21 | $38.18 | $39.15 | $39.15 | 18,654,140 |
| 2022-12-14 | $39.45 | $40.09 | $38.70 | $39.21 | $39.21 | 15,275,860 |
| 2022-12-13 | $40.39 | $41.20 | $39.17 | $39.40 | $39.40 | 20,123,940 |
| 2022-12-12 | $40.94 | $41.76 | $39.38 | $40.80 | $40.80 | 26,460,110 |
| 2022-12-09 | $40.45 | $41.60 | $39.96 | $40.73 | $40.73 | 33,824,040 |
| 2022-12-08 | $39.79 | $41.99 | $39.72 | $40.60 | $40.60 | 26,057,860 |
| 2022-12-07 | $40.80 | $41.07 | $39.60 | $39.91 | $39.91 | 20,037,740 |
| 2022-12-06 | $40.39 | $41.50 | $40.00 | $40.67 | $40.67 | 18,397,130 |
| 2022-12-05 | $41.55 | $41.88 | $40.07 | $40.63 | $40.63 | 27,859,750 |
| 2022-12-01 | $42.20 | $44.10 | $42.12 | $42.18 | $42.18 | 31,759,780 |
| 2022-11-30 | $41.80 | $42.54 | $41.08 | $41.40 | $41.40 | 17,748,210 |
| 2022-11-29 | $42.50 | $42.95 | $41.20 | $41.48 | $41.48 | 19,509,950 |
| 2022-11-28 | $41.40 | $42.98 | $41.35 | $42.29 | $42.29 | 14,724,620 |
| 2022-11-25 | $42.67 | $43.64 | $42.44 | $42.78 | $42.78 | 17,485,770 |
| 2022-11-24 | $43.97 | $44.02 | $42.28 | $43.10 | $43.10 | 33,426,760 |
| 2022-11-23 | $43.29 | $45.54 | $42.41 | $44.81 | $44.81 | 30,466,290 |
| 2022-11-22 | $44.50 | $44.50 | $43.01 | $43.58 | $43.58 | 16,813,940 |
| 2022-11-21 | $44.49 | $45.50 | $43.39 | $44.50 | $44.50 | 19,740,300 |
| 2022-11-18 | $44.81 | $45.75 | $43.18 | $44.89 | $44.89 | 22,195,210 |
| 2022-11-17 | $46.67 | $46.67 | $43.92 | $44.85 | $44.85 | 25,912,460 |
| 2022-11-16 | $47.00 | $47.60 | $46.08 | $46.66 | $46.66 | 20,536,690 |
| 2022-11-15 | $44.30 | $47.96 | $44.30 | $47.31 | $47.31 | 38,057,800 |
| 2022-11-14 | $45.10 | $45.99 | $43.60 | $44.29 | $44.29 | 29,577,210 |
| 2022-11-11 | $47.81 | $48.18 | $45.66 | $45.71 | $45.71 | 34,026,470 |
| 2022-11-10 | $46.93 | $48.44 | $45.76 | $46.23 | $46.23 | 35,431,550 |
| 2022-11-09 | $47.82 | $51.22 | $47.55 | $47.57 | $47.57 | 46,825,460 |
| 2022-11-08 | $47.00 | $48.30 | $46.50 | $47.99 | $47.99 | 33,380,450 |
| 2022-11-07 | $47.79 | $48.68 | $46.51 | $47.33 | $47.33 | 51,035,760 |
| 2022-11-04 | $46.00 | $47.93 | $44.89 | $47.40 | $47.40 | 69,469,450 |
| 2022-11-03 | $41.40 | $43.99 | $41.10 | $43.99 | $43.99 | 36,871,880 |
| 2022-11-02 | $36.33 | $39.99 | $36.00 | $39.99 | $39.99 | 47,869,560 |
| 2022-11-01 | $35.67 | $37.41 | $35.67 | $36.35 | $36.35 | 48,549,260 |
| 2022-10-31 | $36.11 | $37.37 | $35.03 | $35.32 | $35.32 | 45,135,330 |
| 2022-10-28 | $34.51 | $35.54 | $33.82 | $34.13 | $34.13 | 23,746,850 |
| 2022-10-27 | $35.32 | $37.50 | $34.64 | $34.95 | $34.95 | 31,159,340 |
| 2022-10-26 | $34.60 | $35.90 | $33.82 | $35.25 | $35.25 | 29,475,790 |
| 2022-10-25 | $32.79 | $35.35 | $32.52 | $34.57 | $34.57 | 31,268,270 |
| 2022-10-24 | $34.22 | $34.28 | $31.88 | $33.44 | $33.44 | 22,896,870 |
| 2022-10-21 | $33.70 | $34.45 | $33.50 | $33.99 | $33.99 | 15,410,130 |
| 2022-10-20 | $34.70 | $34.88 | $33.51 | $33.67 | $33.67 | 23,818,810 |
| 2022-10-19 | $36.00 | $36.44 | $35.15 | $35.20 | $35.20 | 17,665,830 |
| 2022-10-18 | $36.12 | $36.95 | $35.49 | $36.14 | $36.14 | 22,187,510 |
| 2022-10-17 | $37.69 | $37.99 | $35.75 | $36.17 | $36.17 | 32,220,450 |
| 2022-10-14 | $35.00 | $37.91 | $33.75 | $37.91 | $37.91 | 41,183,460 |
| 2022-10-13 | $36.06 | $36.81 | $34.38 | $34.46 | $34.46 | 29,510,080 |
| 2022-10-12 | $34.95 | $36.70 | $34.01 | $36.68 | $36.68 | 28,906,690 |
| 2022-10-11 | $36.30 | $37.29 | $33.00 | $35.00 | $35.00 | 31,723,950 |
| 2022-10-10 | $37.41 | $38.30 | $35.63 | $36.03 | $36.03 | 19,550,010 |
| 2022-09-30 | $38.40 | $39.07 | $36.91 | $37.41 | $37.41 | 23,592,600 |
| 2022-09-29 | $37.48 | $39.58 | $36.25 | $38.49 | $38.49 | 39,518,750 |
| 2022-09-28 | $37.60 | $39.21 | $36.36 | $36.36 | $36.36 | 34,974,890 |
| 2022-09-27 | $34.98 | $37.72 | $34.82 | $36.68 | $36.68 | 29,956,260 |
| 2022-09-26 | $33.49 | $36.10 | $33.30 | $34.98 | $34.98 | 24,764,900 |
| 2022-09-23 | $34.65 | $35.49 | $33.85 | $33.91 | $33.91 | 17,327,990 |
| 2022-09-22 | $33.89 | $35.64 | $33.01 | $34.87 | $34.87 | 23,003,730 |
| 2022-09-21 | $34.49 | $35.54 | $33.75 | $34.14 | $34.14 | 20,235,830 |
| 2022-09-20 | $33.83 | $35.80 | $33.70 | $34.60 | $34.60 | 25,029,100 |
| 2022-09-19 | $33.67 | $34.45 | $32.72 | $33.30 | $33.30 | 22,745,480 |
| 2022-09-16 | $33.66 | $35.13 | $33.56 | $33.86 | $33.86 | 25,914,590 |
| 2022-09-15 | $37.50 | $37.80 | $33.66 | $33.69 | $33.69 | 36,230,830 |
| 2022-09-14 | $37.60 | $38.70 | $36.50 | $37.40 | $37.40 | 21,142,980 |
| 2022-09-13 | $39.10 | $39.18 | $37.50 | $38.21 | $38.21 | 18,298,000 |
| 2022-09-12 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2022-09-09 | $39.89 | $40.22 | $37.81 | $39.10 | $39.10 | 23,431,580 |
| 2022-09-08 | $40.00 | $41.18 | $39.22 | $39.88 | $39.88 | 29,293,660 |
| 2022-09-07 | $38.77 | $40.94 | $38.75 | $40.00 | $40.00 | 43,310,990 |
| 2022-09-06 | $35.60 | $38.13 | $35.00 | $38.13 | $38.13 | 30,165,630 |
| 2022-09-05 | $34.24 | $35.53 | $34.09 | $34.66 | $34.66 | 22,812,970 |
| 2022-09-02 | $35.85 | $36.19 | $33.95 | $34.30 | $34.30 | 31,050,030 |
| 2022-09-01 | $35.35 | $36.34 | $34.78 | $35.70 | $35.70 | 27,266,810 |
| 2022-08-31 | $37.20 | $38.66 | $34.81 | $35.56 | $35.56 | 37,605,360 |
| 2022-08-30 | $38.51 | $38.99 | $36.10 | $37.20 | $37.20 | 24,731,440 |
| 2022-08-29 | $36.00 | $37.75 | $35.80 | $37.10 | $37.10 | 20,523,000 |
| 2022-08-26 | $38.55 | $38.99 | $36.04 | $36.41 | $36.41 | 29,267,450 |
| 2022-08-25 | $39.80 | $39.83 | $37.50 | $38.22 | $38.22 | 21,543,600 |
| 2022-08-24 | $39.26 | $40.21 | $38.48 | $39.29 | $39.29 | 20,568,950 |
| 2022-08-23 | $39.36 | $40.94 | $38.97 | $39.26 | $39.26 | 24,951,540 |
| 2022-08-22 | $37.70 | $39.46 | $37.25 | $39.11 | $39.11 | 28,613,700 |
| 2022-08-19 | $40.12 | $40.35 | $36.88 | $38.30 | $38.30 | 49,116,300 |
| 2022-08-18 | $40.93 | $42.00 | $39.73 | $40.33 | $40.33 | 32,195,000 |
| 2022-08-17 | $43.20 | $44.01 | $40.33 | $41.40 | $41.40 | 31,530,730 |
| 2022-08-16 | $42.69 | $44.60 | $42.00 | $43.11 | $43.11 | 21,700,120 |
| 2022-08-15 | $41.30 | $43.23 | $41.00 | $43.03 | $43.03 | 18,962,000 |
| 2022-08-12 | $43.50 | $44.09 | $41.65 | $41.80 | $41.80 | 21,168,850 |
| 2022-08-11 | $41.46 | $44.13 | $40.50 | $43.70 | $43.70 | 36,952,380 |
| 2022-08-10 | $39.35 | $42.25 | $39.35 | $41.30 | $41.30 | 32,255,800 |
| 2022-08-09 | $40.00 | $41.50 | $39.52 | $39.81 | $39.81 | 34,024,630 |
| 2022-08-08 | $35.90 | $39.71 | $35.15 | $39.71 | $39.71 | 33,913,520 |
| 2022-08-05 | $36.35 | $36.80 | $35.51 | $36.10 | $36.10 | 15,312,060 |
| 2022-08-04 | $35.46 | $37.00 | $35.46 | $36.18 | $36.18 | 24,497,080 |
| 2022-08-03 | $38.63 | $39.25 | $35.02 | $35.36 | $35.36 | 39,120,690 |
| 2022-08-02 | $37.20 | $39.30 | $36.73 | $38.00 | $38.00 | 29,371,130 |
| 2022-08-01 | $38.69 | $39.36 | $37.08 | $37.91 | $37.91 | 31,909,300 |
| 2022-07-29 | $38.81 | $40.13 | $38.76 | $39.11 | $39.11 | 31,056,420 |
| 2022-07-28 | $38.50 | $39.96 | $38.02 | $38.76 | $38.76 | 47,521,810 |
| 2022-07-27 | $36.89 | $38.90 | $36.86 | $38.22 | $38.22 | 54,061,230 |
| 2022-07-26 | $33.10 | $36.32 | $33.10 | $36.32 | $36.32 | 47,427,690 |
| 2022-07-25 | $33.35 | $34.05 | $32.85 | $33.02 | $33.02 | 20,466,700 |
| 2022-07-22 | $33.50 | $33.98 | $31.88 | $33.35 | $33.35 | 27,218,630 |
| 2022-07-21 | $31.78 | $34.30 | $31.73 | $33.23 | $33.23 | 37,534,740 |
| 2022-07-20 | $31.59 | $32.38 | $31.40 | $31.86 | $31.86 | 14,898,850 |
| 2022-07-19 | $31.20 | $31.86 | $30.73 | $31.60 | $31.60 | 20,017,720 |
| 2022-07-18 | $33.55 | $33.72 | $30.51 | $31.80 | $31.80 | 37,504,250 |
| 2022-07-15 | $35.60 | $35.60 | $32.74 | $33.43 | $33.43 | 39,831,660 |
| 2022-07-14 | $32.24 | $35.00 | $32.05 | $34.34 | $34.34 | 35,166,680 |
| 2022-07-13 | $31.80 | $33.48 | $31.69 | $32.40 | $32.40 | 24,718,610 |
| 2022-07-12 | $32.03 | $33.00 | $31.64 | $32.07 | $32.07 | 20,747,500 |
| 2022-07-11 | $31.46 | $32.50 | $31.14 | $31.80 | $31.80 | 24,317,560 |
| 2022-07-08 | $34.90 | $35.16 | $31.37 | $31.46 | $31.46 | 48,466,350 |
| 2022-07-07 | $34.15 | $35.18 | $33.10 | $34.85 | $34.85 | 26,116,270 |
| 2022-07-06 | $34.25 | $35.33 | $33.40 | $34.25 | $34.25 | 23,193,160 |
| 2022-07-05 | $33.42 | $35.38 | $33.40 | $34.28 | $34.28 | 31,720,370 |
| 2022-07-04 | $33.81 | $34.96 | $33.01 | $33.72 | $33.72 | 29,730,820 |
| 2022-07-01 | $33.83 | $34.99 | $32.70 | $34.10 | $34.10 | 34,054,450 |
| 2022-06-30 | $29.70 | $34.50 | $29.70 | $33.02 | $33.02 | 60,324,670 |
| 2022-06-29 | $33.84 | $34.11 | $31.43 | $31.43 | $31.43 | 48,518,860 |
| 2022-06-28 | $36.20 | $36.70 | $34.33 | $34.92 | $34.92 | 37,702,620 |
| 2022-06-27 | $35.53 | $36.82 | $34.20 | $36.20 | $36.20 | 42,288,870 |
| 2022-06-24 | $32.55 | $35.69 | $32.30 | $34.88 | $34.88 | 39,909,260 |
| 2022-06-23 | $31.80 | $32.85 | $31.28 | $32.55 | $32.55 | 25,136,550 |
| 2022-06-22 | $31.81 | $32.67 | $31.50 | $31.80 | $31.80 | 26,030,330 |
| 2022-06-21 | $32.80 | $33.21 | $31.30 | $31.98 | $31.98 | 33,707,590 |
| 2022-06-20 | $33.80 | $34.10 | $32.06 | $32.70 | $32.70 | 31,376,240 |
| 2022-06-17 | $32.20 | $33.15 | $31.71 | $32.96 | $32.96 | 36,030,340 |
| 2022-06-16 | $29.70 | $32.01 | $29.70 | $32.01 | $32.01 | 47,618,230 |
| 2022-06-15 | $29.22 | $30.16 | $28.45 | $29.10 | $29.10 | 32,822,860 |
| 2022-06-14 | $29.00 | $29.54 | $28.03 | $29.45 | $29.45 | 36,314,060 |
| 2022-06-13 | $28.81 | $30.25 | $28.61 | $29.57 | $29.57 | 33,927,430 |
| 2022-06-10 | $28.00 | $29.84 | $27.90 | $29.12 | $29.12 | 41,146,250 |
| 2022-06-09 | $28.70 | $29.20 | $27.90 | $28.61 | $28.61 | 33,142,510 |
| 2022-06-08 | $28.40 | $29.26 | $27.77 | $28.99 | $28.99 | 47,085,330 |
| 2022-06-07 | $26.94 | $29.48 | $26.94 | $28.78 | $28.78 | 59,364,820 |
| 2022-06-06 | $25.70 | $28.15 | $25.40 | $26.94 | $26.94 | 63,630,820 |
| 2022-06-02 | $23.95 | $26.06 | $23.69 | $26.06 | $26.06 | 73,483,550 |
| 2022-06-01 | $25.40 | $25.49 | $23.39 | $23.69 | $23.69 | 61,649,720 |
| 2022-05-31 | $22.35 | $24.28 | $21.88 | $24.28 | $24.28 | 36,854,520 |
| 2022-05-30 | $22.46 | $22.46 | $21.51 | $22.07 | $22.07 | 33,747,270 |
| 2022-05-27 | $22.00 | $22.66 | $21.90 | $22.50 | $22.50 | 34,950,340 |
| 2022-05-26 | $22.18 | $22.60 | $21.55 | $21.75 | $21.75 | 35,198,300 |
| 2022-05-25 | $22.12 | $22.42 | $21.34 | $22.31 | $22.31 | 36,017,250 |
| 2022-05-24 | $22.20 | $23.56 | $21.80 | $22.12 | $22.12 | 58,989,740 |
| 2022-05-23 | $22.00 | $22.88 | $21.45 | $22.66 | $22.66 | 54,546,340 |
| 2022-05-20 | $21.79 | $21.90 | $20.99 | $21.60 | $21.60 | 51,734,750 |
| 2022-05-19 | $21.22 | $22.50 | $20.80 | $21.93 | $21.93 | 78,041,850 |
| 2022-05-18 | $20.56 | $21.96 | $20.08 | $21.22 | $21.22 | 81,701,310 |
| 2022-05-17 | $19.99 | $20.59 | $19.52 | $20.26 | $20.26 | 58,197,420 |
| 2022-05-16 | $21.15 | $21.47 | $19.46 | $19.60 | $19.60 | 66,569,820 |
| 2022-05-13 | $21.17 | $21.42 | $20.00 | $20.98 | $20.98 | 64,111,100 |
| 2022-05-12 | $21.00 | $21.76 | $19.61 | $20.96 | $20.96 | 116,624,110 |
| 2022-05-11 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 6,826,370 |
| 2022-05-10 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 4,292,250 |
| 2022-05-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 1,533,300 |
| 2022-05-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 3,418,850 |
| 2022-05-05 | $14.01 | $14.41 | $14.01 | $14.41 | $14.41 | 5,711,700 |
| 2022-05-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2022-05-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2022-04-29 | $12.02 | $13.10 | $12.02 | $13.10 | $13.10 | 22,951,240 |
| 2022-04-28 | $11.50 | $12.30 | $11.32 | $11.91 | $11.91 | 24,249,800 |
| 2022-04-27 | $10.60 | $11.78 | $10.49 | $11.71 | $11.71 | 22,650,610 |
| 2022-04-26 | $11.07 | $11.49 | $10.63 | $10.71 | $10.71 | 23,583,290 |
| 2022-04-25 | $11.95 | $12.00 | $11.07 | $11.11 | $11.11 | 16,982,570 |
| 2022-04-22 | $11.94 | $12.50 | $11.92 | $12.18 | $12.18 | 14,032,480 |
| 2022-04-21 | $12.91 | $13.10 | $12.13 | $12.28 | $12.28 | 15,429,110 |
| 2022-04-20 | $13.20 | $13.45 | $13.01 | $13.05 | $13.05 | 11,202,920 |
| 2022-04-19 | $13.42 | $13.88 | $13.25 | $13.40 | $13.40 | 15,109,590 |
| 2022-04-18 | $12.55 | $13.41 | $12.30 | $13.36 | $13.36 | 19,371,730 |
| 2022-04-15 | $12.60 | $12.72 | $12.22 | $12.55 | $12.55 | 14,578,110 |
| 2022-04-14 | $12.80 | $12.96 | $12.51 | $12.68 | $12.68 | 11,245,900 |
| 2022-04-13 | $13.03 | $13.05 | $12.50 | $12.60 | $12.60 | 10,234,600 |
| 2022-04-12 | $13.07 | $13.27 | $12.63 | $13.10 | $13.10 | 14,801,650 |
| 2022-04-11 | $13.74 | $13.76 | $12.95 | $13.03 | $13.03 | 14,912,100 |
| 2022-04-08 | $13.88 | $14.08 | $13.40 | $13.88 | $13.88 | 16,704,250 |
| 2022-04-07 | $14.16 | $14.31 | $13.52 | $13.55 | $13.55 | 20,195,850 |
| 2022-04-06 | $14.51 | $14.60 | $14.15 | $14.30 | $14.30 | 14,159,490 |
| 2022-04-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2022-04-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2022-04-01 | $15.00 | $15.09 | $14.69 | $14.76 | $14.76 | 10,729,680 |
| 2022-03-31 | $15.68 | $15.68 | $14.95 | $14.97 | $14.97 | 12,580,600 |
| 2022-03-30 | $15.12 | $15.83 | $14.92 | $15.70 | $15.70 | 18,090,470 |
| 2022-03-29 | $15.71 | $15.80 | $14.93 | $15.01 | $15.01 | 11,442,700 |
| 2022-03-28 | $15.88 | $15.88 | $15.26 | $15.45 | $15.45 | 15,219,850 |
| 2022-03-25 | $16.68 | $16.68 | $16.00 | $16.01 | $16.01 | 11,864,630 |
| 2022-03-24 | $16.83 | $16.94 | $16.25 | $16.55 | $16.55 | 12,239,840 |
| 2022-03-23 | $16.80 | $17.38 | $16.52 | $16.98 | $16.98 | 15,748,000 |
| 2022-03-22 | $17.03 | $17.07 | $16.56 | $16.68 | $16.68 | 13,077,710 |
| 2022-03-21 | $16.81 | $17.38 | $16.77 | $17.03 | $17.03 | 15,215,400 |
| 2022-03-18 | $16.70 | $16.90 | $16.41 | $16.77 | $16.77 | 13,126,400 |
| 2022-03-17 | $17.41 | $17.49 | $16.86 | $16.90 | $16.90 | 21,556,440 |
| 2022-03-16 | $16.52 | $17.16 | $15.83 | $17.00 | $17.00 | 24,396,440 |
| 2022-03-15 | $16.98 | $17.24 | $16.10 | $16.18 | $16.18 | 25,364,310 |
| 2022-03-14 | $17.74 | $17.94 | $16.81 | $17.34 | $17.34 | 21,298,810 |
| 2022-03-11 | $18.39 | $18.80 | $17.22 | $17.95 | $17.95 | 35,820,830 |
| 2022-03-10 | $19.32 | $19.60 | $18.83 | $18.90 | $18.90 | 30,672,070 |
| 2022-03-09 | $19.05 | $19.40 | $17.78 | $18.78 | $18.78 | 26,698,690 |
| 2022-03-08 | $18.80 | $19.75 | $18.60 | $18.70 | $18.70 | 25,314,280 |
| 2022-03-07 | $18.81 | $19.43 | $18.62 | $18.80 | $18.80 | 18,365,590 |
| 2022-03-04 | $18.78 | $19.30 | $18.54 | $19.21 | $19.21 | 17,192,120 |
| 2022-03-03 | $20.25 | $20.31 | $18.79 | $18.90 | $18.90 | 23,472,840 |
| 2022-03-02 | $20.00 | $20.40 | $19.41 | $20.14 | $20.14 | 18,214,670 |
| 2022-03-01 | $20.47 | $21.18 | $19.87 | $20.11 | $20.11 | 22,192,250 |
| 2022-02-28 | $19.51 | $20.44 | $19.31 | $20.23 | $20.23 | 23,741,990 |
| 2022-02-25 | $19.85 | $20.08 | $19.31 | $19.76 | $19.76 | 19,860,190 |
| 2022-02-24 | $19.22 | $20.00 | $19.01 | $19.43 | $19.43 | 26,178,340 |
| 2022-02-23 | $18.28 | $19.84 | $18.28 | $19.48 | $19.48 | 27,772,840 |
| 2022-02-22 | $17.70 | $19.07 | $17.54 | $18.23 | $18.23 | 24,561,000 |
| 2022-02-21 | $17.77 | $18.02 | $17.62 | $17.87 | $17.87 | 8,823,870 |
| 2022-02-18 | $17.55 | $17.88 | $17.50 | $17.75 | $17.75 | 8,865,300 |
| 2022-02-17 | $17.48 | $18.07 | $17.36 | $17.75 | $17.75 | 16,299,500 |
| 2022-02-16 | $17.81 | $17.85 | $17.43 | $17.48 | $17.48 | 9,985,720 |
| 2022-02-15 | $16.89 | $17.88 | $16.73 | $17.69 | $17.69 | 19,192,800 |
| 2022-02-14 | $16.71 | $17.25 | $16.45 | $16.86 | $16.86 | 10,662,400 |
| 2022-02-11 | $16.77 | $17.17 | $16.57 | $16.95 | $16.95 | 12,325,720 |
| 2022-02-10 | $18.43 | $18.50 | $17.00 | $17.05 | $17.05 | 21,844,740 |
| 2022-02-09 | $17.86 | $18.54 | $17.70 | $18.42 | $18.42 | 15,525,280 |
| 2022-02-08 | $18.81 | $18.90 | $17.03 | $17.82 | $17.82 | 23,315,020 |
| 2022-02-07 | $18.44 | $19.60 | $18.44 | $18.81 | $18.81 | 17,875,350 |
| 2022-02-04 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-02-03 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-02-02 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-02-01 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-01-28 | $19.25 | $19.60 | $18.27 | $18.44 | $18.44 | 18,410,710 |
| 2022-01-27 | $19.10 | $20.20 | $19.08 | $19.14 | $19.14 | 18,283,680 |
| 2022-01-26 | $19.53 | $19.97 | $19.00 | $19.27 | $19.27 | 14,101,080 |
| 2022-01-25 | $19.28 | $20.20 | $19.28 | $19.43 | $19.43 | 11,991,170 |
| 2022-01-24 | $19.11 | $20.00 | $19.05 | $19.80 | $19.80 | 14,209,900 |
| 2022-01-21 | $18.67 | $19.58 | $18.23 | $19.31 | $19.31 | 18,847,140 |
| 2022-01-20 | $19.22 | $19.24 | $18.53 | $18.67 | $18.67 | 12,863,340 |
| 2022-01-19 | $19.73 | $19.73 | $18.83 | $19.22 | $19.22 | 16,831,700 |
| 2022-01-18 | $19.38 | $19.80 | $19.11 | $19.63 | $19.63 | 11,407,990 |
| 2022-01-17 | $19.20 | $20.15 | $19.10 | $19.53 | $19.53 | 15,728,780 |
| 2022-01-14 | $19.12 | $19.80 | $18.98 | $19.58 | $19.58 | 16,109,600 |
| 2022-01-13 | $19.19 | $20.16 | $18.55 | $19.29 | $19.29 | 25,086,480 |
| 2022-01-12 | $18.71 | $19.29 | $18.71 | $19.08 | $19.08 | 21,888,020 |
| 2022-01-11 | $18.77 | $18.87 | $17.97 | $18.50 | $18.50 | 22,641,060 |
| 2022-01-10 | $18.88 | $19.36 | $18.52 | $18.70 | $18.70 | 19,746,700 |
| 2022-01-07 | $20.05 | $20.19 | $18.84 | $19.11 | $19.11 | 30,675,620 |
| 2022-01-06 | $19.91 | $20.35 | $19.11 | $20.05 | $20.05 | 30,676,390 |
| 2022-01-05 | $21.53 | $21.54 | $19.91 | $20.09 | $20.09 | 32,285,840 |
| 2022-01-04 | $22.98 | $23.20 | $21.02 | $21.51 | $21.51 | 35,378,450 |
| 2022-01-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2021-12-31 | $23.70 | $24.50 | $23.30 | $23.36 | $23.36 | 18,524,930 |
| 2021-12-30 | $22.82 | $23.65 | $22.66 | $23.15 | $23.15 | 12,840,900 |
| 2021-12-29 | $23.61 | $23.86 | $22.52 | $22.95 | $22.95 | 10,705,000 |
| 2021-12-28 | $23.65 | $23.73 | $22.38 | $23.49 | $23.49 | 13,208,000 |
| 2021-12-27 | $23.88 | $24.65 | $22.68 | $23.41 | $23.41 | 14,576,200 |
| 2021-12-24 | $24.25 | $24.76 | $23.68 | $24.02 | $24.02 | 14,414,950 |
| 2021-12-23 | $22.83 | $24.91 | $22.49 | $24.50 | $24.50 | 18,756,300 |
| 2021-12-22 | $23.08 | $23.64 | $22.80 | $23.08 | $23.08 | 14,099,800 |
| 2021-12-21 | $22.60 | $23.41 | $22.00 | $23.13 | $23.13 | 23,368,430 |
| 2021-12-20 | $24.40 | $24.59 | $22.41 | $22.74 | $22.74 | 35,703,590 |
| 2021-12-17 | $25.67 | $25.99 | $24.70 | $24.80 | $24.80 | 16,390,930 |
| 2021-12-16 | $25.32 | $26.15 | $25.05 | $25.76 | $25.76 | 15,425,200 |
| 2021-12-15 | $25.26 | $25.96 | $25.00 | $25.32 | $25.32 | 14,315,030 |
| 2021-12-14 | $25.60 | $26.06 | $25.23 | $25.47 | $25.47 | 15,531,780 |
| 2021-12-13 | $25.77 | $26.42 | $25.00 | $26.00 | $26.00 | 22,717,830 |
| 2021-12-07 | $22.95 | $24.67 | $22.71 | $24.36 | $24.36 | 34,111,890 |
| 2021-12-06 | $22.75 | $23.35 | $22.42 | $22.80 | $22.80 | 21,340,350 |
| 2021-12-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 38,918,910 |
| 2021-12-02 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 46,941,050 |
| 2021-12-01 | $23.37 | $23.86 | $22.13 | $22.38 | $22.38 | 27,235,000 |
| 2021-11-30 | $23.25 | $23.56 | $22.67 | $22.83 | $22.83 | 21,852,010 |
| 2021-11-29 | $22.85 | $24.10 | $22.80 | $23.25 | $23.25 | 22,639,480 |
| 2021-11-26 | $21.68 | $24.10 | $21.68 | $23.46 | $23.46 | 33,171,530 |
| 2021-11-25 | $22.07 | $22.44 | $21.63 | $22.13 | $22.13 | 23,178,220 |
| 2021-11-24 | $23.15 | $23.50 | $21.60 | $22.06 | $22.06 | 36,042,810 |
| 2021-11-23 | $23.10 | $23.95 | $23.05 | $23.46 | $23.46 | 19,317,040 |
| 2021-11-22 | $23.66 | $24.29 | $23.17 | $23.45 | $23.45 | 29,317,250 |
| 2021-11-19 | $22.51 | $24.44 | $22.47 | $23.95 | $23.95 | 40,316,700 |
| 2021-11-18 | $23.08 | $23.23 | $21.88 | $22.51 | $22.51 | 41,903,330 |
| 2021-11-17 | $23.93 | $24.19 | $22.88 | $23.30 | $23.30 | 38,404,090 |
| 2021-11-16 | $22.60 | $24.28 | $22.55 | $23.64 | $23.64 | 34,289,780 |
| 2021-11-15 | $23.47 | $23.95 | $21.88 | $23.35 | $23.35 | 50,372,100 |
| 2021-11-12 | $21.21 | $22.98 | $21.20 | $22.98 | $22.98 | 29,432,460 |
| 2021-11-11 | $20.99 | $22.13 | $20.70 | $20.89 | $20.89 | 32,843,500 |
| 2021-11-10 | $20.02 | $20.94 | $19.59 | $20.70 | $20.70 | 27,661,770 |
| 2021-11-09 | $20.71 | $21.03 | $19.75 | $20.02 | $20.02 | 29,531,080 |
| 2021-11-08 | $20.00 | $20.83 | $19.97 | $20.42 | $20.42 | 24,833,960 |
| 2021-11-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 30,149,200 |
| 2021-11-04 | $20.20 | $22.11 | $19.88 | $21.45 | $21.45 | 39,909,090 |
| 2021-11-03 | $19.70 | $20.49 | $19.45 | $20.10 | $20.10 | 35,139,900 |
| 2021-11-02 | $18.97 | $20.77 | $18.94 | $20.03 | $20.03 | 55,486,100 |
| 2021-11-01 | $19.20 | $19.55 | $18.70 | $18.88 | $18.88 | 39,058,500 |
| 2021-10-29 | $18.90 | $19.66 | $18.48 | $19.52 | $19.52 | 45,629,060 |
| 2021-10-28 | $19.09 | $19.25 | $18.11 | $18.87 | $18.87 | 36,528,510 |
| 2021-10-27 | $19.15 | $19.50 | $18.75 | $19.00 | $19.00 | 25,710,840 |
| 2021-10-26 | $19.03 | $19.50 | $18.51 | $19.10 | $19.10 | 37,436,340 |
| 2021-10-25 | $17.55 | $19.34 | $17.43 | $18.78 | $18.78 | 44,996,290 |
| 2021-10-22 | $17.59 | $17.86 | $17.07 | $17.58 | $17.58 | 28,118,120 |
| 2021-10-21 | $17.86 | $18.33 | $17.41 | $17.57 | $17.57 | 50,463,620 |
| 2021-10-20 | $16.68 | $18.10 | $16.50 | $17.78 | $17.78 | 65,045,830 |
| 2021-10-19 | $16.10 | $17.07 | $15.95 | $16.45 | $16.45 | 26,397,300 |
| 2021-10-18 | $16.10 | $16.50 | $15.95 | $16.17 | $16.17 | 22,975,880 |
| 2021-10-15 | $16.02 | $16.58 | $15.48 | $16.10 | $16.10 | 33,581,130 |
| 2021-10-14 | $15.27 | $16.13 | $15.01 | $15.82 | $15.82 | 46,287,870 |
| 2021-10-13 | $14.12 | $15.38 | $13.86 | $15.38 | $15.38 | 37,311,260 |
| 2021-10-12 | $14.64 | $14.79 | $13.78 | $13.98 | $13.98 | 14,144,860 |
| 2021-10-11 | $14.52 | $14.87 | $14.10 | $14.66 | $14.66 | 12,194,990 |
| 2021-09-30 | $15.30 | $15.30 | $14.67 | $14.80 | $14.80 | 20,705,800 |
| 2021-09-29 | $14.35 | $15.36 | $14.23 | $15.02 | $15.02 | 29,343,100 |
| 2021-09-28 | $14.65 | $15.23 | $14.38 | $14.60 | $14.60 | 20,408,260 |
| 2021-09-27 | $14.10 | $15.00 | $14.03 | $14.86 | $14.86 | 39,691,370 |
| 2021-09-24 | $13.30 | $14.07 | $13.12 | $13.74 | $13.74 | 20,334,060 |
| 2021-09-23 | $13.30 | $13.53 | $13.25 | $13.30 | $13.30 | 11,035,220 |
| 2021-09-22 | $13.00 | $13.58 | $12.98 | $13.30 | $13.30 | 12,152,320 |
| 2021-09-21 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2021-09-20 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2021-09-17 | $13.29 | $13.52 | $12.87 | $13.38 | $13.38 | 15,372,610 |
| 2021-09-16 | $14.26 | $14.36 | $13.25 | $13.28 | $13.28 | 31,961,620 |
| 2021-09-15 | $14.02 | $14.66 | $14.02 | $14.34 | $14.34 | 19,151,740 |
| 2021-09-14 | $14.20 | $14.58 | $14.05 | $14.13 | $14.13 | 19,718,840 |
| 2021-09-13 | $14.27 | $14.40 | $13.80 | $14.05 | $14.05 | 20,289,500 |
| 2021-09-09 | $14.30 | $14.65 | $14.01 | $14.63 | $14.63 | 28,694,640 |
| 2021-09-08 | $15.89 | $16.20 | $14.33 | $14.44 | $14.44 | 68,470,000 |
| 2021-09-07 | $15.97 | $16.47 | $15.56 | $15.92 | $15.92 | 32,067,360 |
| 2021-09-06 | $16.41 | $16.93 | $15.25 | $16.08 | $16.08 | 35,991,040 |
| 2021-09-03 | $17.28 | $17.76 | $15.59 | $15.84 | $15.84 | 67,869,530 |
| 2021-09-02 | $15.57 | $16.93 | $15.50 | $16.93 | $16.93 | 57,358,620 |
| 2021-09-01 | $15.98 | $16.88 | $14.99 | $15.39 | $15.39 | 79,628,990 |
| 2021-08-31 | $15.44 | $15.85 | $15.00 | $15.43 | $15.43 | 99,720,900 |
| 2021-08-30 | $13.61 | $14.41 | $13.61 | $14.41 | $14.41 | 15,595,540 |
| 2021-08-27 | $13.40 | $13.74 | $13.01 | $13.10 | $13.10 | 18,007,090 |
| 2021-08-26 | $13.95 | $13.98 | $13.51 | $13.52 | $13.52 | 15,124,160 |
| 2021-08-25 | $13.45 | $14.09 | $13.23 | $13.85 | $13.85 | 21,275,150 |
| 2021-08-24 | $13.39 | $13.70 | $13.05 | $13.44 | $13.44 | 17,999,030 |
| 2021-08-23 | $12.57 | $13.48 | $12.54 | $13.23 | $13.23 | 16,971,750 |
| 2021-08-20 | $12.82 | $13.14 | $12.40 | $12.53 | $12.53 | 15,846,150 |
| 2021-08-19 | $12.70 | $13.07 | $12.59 | $12.93 | $12.93 | 14,892,430 |
| 2021-08-18 | $12.99 | $13.15 | $12.66 | $12.85 | $12.85 | 12,091,750 |
| 2021-08-17 | $13.30 | $13.48 | $12.93 | $12.98 | $12.98 | 13,608,100 |
| 2021-08-16 | $13.36 | $13.63 | $13.16 | $13.31 | $13.31 | 14,443,430 |
| 2021-08-13 | $13.76 | $13.84 | $13.13 | $13.36 | $13.36 | 19,870,570 |
| 2021-08-12 | $13.88 | $14.02 | $13.56 | $13.76 | $13.76 | 14,998,040 |
| 2021-08-11 | $13.93 | $14.23 | $13.82 | $13.95 | $13.95 | 17,904,680 |
| 2021-08-10 | $14.22 | $14.65 | $13.80 | $14.03 | $14.03 | 24,953,920 |
| 2021-08-09 | $14.62 | $14.69 | $13.95 | $14.07 | $14.07 | 33,136,960 |
| 2021-08-06 | $14.80 | $15.00 | $14.49 | $14.70 | $14.70 | 21,859,140 |
| 2021-08-05 | $14.85 | $15.16 | $14.67 | $14.84 | $14.84 | 24,732,740 |
| 2021-08-04 | $13.55 | $14.98 | $13.54 | $14.78 | $14.78 | 31,650,730 |
| 2021-08-03 | $13.40 | $14.14 | $13.40 | $13.67 | $13.67 | 32,774,630 |
| 2021-08-02 | $12.70 | $13.71 | $12.54 | $13.71 | $13.71 | 43,536,780 |
| 2021-07-30 | $11.52 | $12.51 | $11.32 | $12.46 | $12.46 | 31,448,780 |
| 2021-07-29 | $11.36 | $11.71 | $11.26 | $11.51 | $11.51 | 20,916,490 |
| 2021-07-28 | $11.67 | $11.75 | $11.01 | $11.12 | $11.12 | 26,451,510 |
| 2021-07-27 | $12.46 | $12.95 | $11.75 | $11.75 | $11.75 | 60,911,160 |
| 2021-07-26 | $13.06 | $13.40 | $13.06 | $13.06 | $13.06 | 17,032,000 |
| 2021-07-23 | $14.80 | $15.18 | $14.44 | $14.51 | $14.51 | 24,008,530 |
| 2021-07-22 | $14.67 | $14.90 | $14.44 | $14.80 | $14.80 | 21,993,720 |
| 2021-07-21 | $14.48 | $14.96 | $14.24 | $14.68 | $14.68 | 27,367,350 |
| 2021-07-20 | $14.10 | $14.45 | $13.92 | $14.45 | $14.45 | 20,223,730 |
| 2021-07-19 | $14.60 | $15.06 | $14.41 | $14.45 | $14.45 | 17,122,650 |
| 2021-07-16 | $14.85 | $15.28 | $14.60 | $14.69 | $14.69 | 28,336,250 |
| 2021-07-15 | $14.24 | $15.03 | $14.21 | $14.83 | $14.83 | 30,340,990 |
| 2021-07-14 | $14.58 | $14.69 | $14.17 | $14.25 | $14.25 | 21,125,040 |
| 2021-07-13 | $14.55 | $15.10 | $14.34 | $14.75 | $14.75 | 27,693,190 |
| 2021-07-12 | $14.45 | $14.87 | $14.23 | $14.70 | $14.70 | 30,916,860 |
| 2021-07-09 | $14.32 | $14.63 | $14.03 | $14.33 | $14.33 | 26,996,340 |
| 2021-07-08 | $14.60 | $14.90 | $14.29 | $14.39 | $14.39 | 50,024,590 |
| 2021-07-07 | $12.91 | $14.30 | $12.80 | $14.30 | $14.30 | 39,558,840 |
| 2021-07-06 | $13.50 | $13.50 | $12.85 | $13.00 | $13.00 | 22,751,290 |
| 2021-07-05 | $13.08 | $13.72 | $13.08 | $13.58 | $13.58 | 19,917,460 |
| 2021-07-02 | $13.61 | $13.82 | $13.40 | $13.61 | $13.61 | 21,595,920 |
| 2021-07-01 | $13.79 | $14.08 | $13.30 | $13.45 | $13.45 | 30,978,150 |
| 2021-06-30 | $13.43 | $14.40 | $13.07 | $13.92 | $13.92 | 56,040,390 |
| 2021-06-29 | $12.40 | $13.42 | $12.23 | $13.42 | $13.42 | 37,713,350 |
| 2021-06-28 | $12.83 | $12.90 | $12.10 | $12.20 | $12.20 | 25,725,310 |
| 2021-06-25 | $13.05 | $13.27 | $12.63 | $12.94 | $12.94 | 19,195,160 |
| 2021-06-24 | $12.64 | $13.30 | $12.63 | $12.91 | $12.91 | 25,512,000 |
| 2021-06-23 | $12.50 | $12.69 | $12.33 | $12.65 | $12.65 | 16,927,920 |
| 2021-06-22 | $12.75 | $12.75 | $12.24 | $12.39 | $12.39 | 12,739,070 |
| 2021-06-21 | $12.40 | $12.61 | $12.08 | $12.45 | $12.45 | 16,655,960 |
| 2021-06-18 | $12.10 | $12.51 | $11.93 | $12.39 | $12.39 | 19,149,940 |
| 2021-06-17 | $11.86 | $12.09 | $11.59 | $12.09 | $12.09 | 18,847,370 |
| 2021-06-16 | $12.21 | $12.40 | $11.83 | $12.02 | $12.02 | 20,702,990 |
| 2021-06-15 | $12.85 | $12.99 | $11.87 | $12.50 | $12.50 | 42,518,920 |
| 2021-06-14 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2021-06-11 | $12.89 | $13.48 | $12.65 | $13.18 | $13.18 | 67,314,880 |
| 2021-06-10 | $11.24 | $12.29 | $11.21 | $12.29 | $12.29 | 31,411,600 |
| 2021-06-09 | $11.20 | $11.26 | $11.01 | $11.17 | $11.17 | 9,687,080 |
| 2021-06-08 | $11.45 | $11.54 | $11.11 | $11.18 | $11.18 | 10,033,890 |
| 2021-06-07 | $11.20 | $11.65 | $11.18 | $11.37 | $11.37 | 11,309,300 |
| 2021-06-04 | $11.16 | $11.33 | $10.96 | $11.04 | $11.04 | 9,556,030 |
| 2021-06-03 | $11.46 | $11.50 | $11.10 | $11.24 | $11.17 | 11,614,230 |
| 2021-06-02 | $11.61 | $12.04 | $11.33 | $11.46 | $11.39 | 15,845,880 |
| 2021-06-01 | $11.30 | $11.80 | $11.15 | $11.72 | $11.65 | 21,845,660 |
| 2021-05-31 | $11.26 | $11.51 | $10.75 | $11.43 | $11.36 | 36,163,170 |
| 2021-05-28 | $10.07 | $11.03 | $10.07 | $11.03 | $10.96 | 28,387,130 |
| 2021-05-27 | $9.99 | $10.10 | $9.96 | $10.03 | $9.97 | 7,113,230 |
| 2021-05-26 | $10.07 | $10.15 | $9.90 | $9.98 | $9.92 | 7,129,330 |
| 2021-05-25 | $9.86 | $10.20 | $9.82 | $10.07 | $10.01 | 10,124,700 |
| 2021-05-24 | $9.96 | $10.01 | $9.64 | $9.88 | $9.82 | 7,727,600 |
| 2021-05-21 | $9.94 | $10.18 | $9.94 | $10.00 | $9.94 | 5,530,840 |
| 2021-05-20 | $9.99 | $10.15 | $9.88 | $9.94 | $9.88 | 7,448,100 |
| 2021-05-19 | $10.05 | $10.46 | $9.94 | $10.09 | $10.03 | 12,860,890 |
| 2021-05-18 | $10.87 | $10.87 | $9.80 | $10.05 | $9.99 | 29,874,140 |
| 2021-05-17 | $10.89 | $11.07 | $10.84 | $10.89 | $10.82 | 7,148,570 |
| 2021-05-14 | $10.66 | $11.07 | $10.66 | $10.89 | $10.82 | 9,965,290 |
| 2021-05-13 | $10.70 | $10.75 | $10.56 | $10.65 | $10.58 | 5,880,650 |
| 2021-05-12 | $10.67 | $10.78 | $10.62 | $10.78 | $10.71 | 4,413,670 |
| 2021-05-11 | $11.08 | $11.09 | $10.66 | $10.70 | $10.63 | 8,380,230 |
| 2021-05-10 | $11.05 | $11.32 | $10.98 | $11.09 | $11.02 | 4,533,750 |
| 2021-05-07 | $11.46 | $11.46 | $11.07 | $11.08 | $11.01 | 6,574,880 |
| 2021-05-06 | $11.52 | $11.53 | $11.12 | $11.37 | $11.30 | 6,884,180 |
| 2021-05-05 | $11.53 | $11.53 | $11.53 | $11.53 | $11.46 | 0 |
| 2021-05-04 | $11.53 | $11.53 | $11.53 | $11.53 | $11.46 | 0 |
| 2021-04-30 | $11.60 | $11.69 | $11.39 | $11.53 | $11.46 | 8,108,060 |
| 2021-04-29 | $11.80 | $11.80 | $11.55 | $11.63 | $11.56 | 6,828,220 |
| 2021-04-28 | $11.84 | $11.94 | $11.65 | $11.80 | $11.73 | 6,234,500 |
| 2021-04-27 | $12.09 | $12.12 | $11.73 | $11.82 | $11.75 | 12,348,210 |
| 2021-04-26 | $12.48 | $12.65 | $11.92 | $12.05 | $11.97 | 29,664,200 |
| 2021-04-23 | $11.79 | $12.28 | $11.67 | $12.21 | $12.13 | 15,474,100 |
| 2021-04-22 | $11.43 | $11.78 | $11.43 | $11.67 | $11.60 | 10,223,330 |
| 2021-04-21 | $11.48 | $11.58 | $11.30 | $11.34 | $11.27 | 6,942,300 |
| 2021-04-20 | $11.36 | $11.68 | $11.30 | $11.52 | $11.45 | 9,791,130 |
| 2021-04-19 | $11.35 | $11.53 | $11.15 | $11.39 | $11.32 | 8,995,210 |
| 2021-04-16 | $10.80 | $11.38 | $10.78 | $11.28 | $11.21 | 14,108,540 |
| 2021-04-15 | $10.80 | $10.89 | $10.53 | $10.83 | $10.76 | 7,698,460 |
| 2021-04-14 | $10.80 | $11.02 | $10.70 | $10.80 | $10.73 | 6,215,500 |
| 2021-04-13 | $11.04 | $11.08 | $10.67 | $10.82 | $10.75 | 10,613,960 |
| 2021-04-12 | $11.33 | $11.34 | $10.96 | $11.04 | $10.97 | 10,064,560 |
| 2021-04-09 | $11.73 | $11.73 | $11.35 | $11.36 | $11.29 | 8,581,980 |
| 2021-04-08 | $11.90 | $11.92 | $11.70 | $11.72 | $11.65 | 8,020,050 |
| 2021-04-07 | $12.22 | $12.28 | $11.89 | $11.93 | $11.85 | 10,869,000 |
| 2021-04-06 | $12.11 | $12.40 | $12.05 | $12.27 | $12.19 | 9,356,200 |
| 2021-04-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.04 | 0 |
| 2021-04-02 | $12.24 | $12.26 | $12.07 | $12.12 | $12.04 | 6,123,460 |
| 2021-04-01 | $12.11 | $12.34 | $12.03 | $12.24 | $12.16 | 7,072,600 |
| 2021-03-31 | $12.18 | $12.29 | $11.87 | $12.11 | $12.03 | 8,120,700 |
| 2021-03-30 | $11.81 | $12.43 | $11.81 | $12.18 | $12.10 | 14,863,920 |
| 2021-03-29 | $12.44 | $12.50 | $11.70 | $11.89 | $11.82 | 16,268,690 |
| 2021-03-26 | $12.51 | $12.68 | $12.41 | $12.44 | $12.36 | 11,936,330 |
| 2021-03-25 | $12.27 | $12.59 | $12.11 | $12.57 | $12.49 | 14,320,390 |
| 2021-03-24 | $12.07 | $12.38 | $12.00 | $12.27 | $12.19 | 10,882,620 |
| 2021-03-23 | $12.29 | $12.33 | $12.11 | $12.20 | $12.12 | 8,670,300 |
| 2021-03-22 | $12.00 | $12.35 | $11.95 | $12.30 | $12.22 | 10,658,270 |
| 2021-03-19 | $12.34 | $12.37 | $12.00 | $12.15 | $12.07 | 12,731,640 |
| 2021-03-18 | $12.37 | $12.42 | $12.13 | $12.40 | $12.32 | 13,251,140 |
| 2021-03-17 | $12.10 | $12.44 | $11.80 | $12.26 | $12.18 | 16,448,970 |
| 2021-03-16 | $11.72 | $12.16 | $11.58 | $12.06 | $11.98 | 24,461,900 |
| 2021-03-15 | $11.48 | $11.88 | $11.20 | $11.39 | $11.32 | 14,647,900 |
| 2021-03-12 | $11.60 | $11.73 | $11.37 | $11.49 | $11.42 | 9,134,050 |
| 2021-03-11 | $11.38 | $11.62 | $11.22 | $11.61 | $11.54 | 8,620,550 |
| 2021-03-10 | $11.50 | $11.70 | $11.30 | $11.37 | $11.30 | 8,675,660 |
| 2021-03-09 | $12.06 | $12.12 | $11.25 | $11.26 | $11.19 | 21,526,840 |
| 2021-03-08 | $12.75 | $12.90 | $12.06 | $12.06 | $11.98 | 17,779,490 |
| 2021-03-05 | $12.38 | $12.83 | $12.26 | $12.71 | $12.63 | 11,807,390 |
| 2021-03-04 | $12.95 | $13.02 | $12.50 | $12.53 | $12.45 | 11,987,850 |
| 2021-03-03 | $12.90 | $13.07 | $12.71 | $13.07 | $12.99 | 10,336,790 |
| 2021-03-02 | $13.32 | $13.50 | $12.70 | $12.97 | $12.89 | 16,981,100 |
| 2021-03-01 | $13.48 | $13.58 | $13.05 | $13.24 | $13.16 | 10,845,410 |
| 2021-02-26 | $13.13 | $13.36 | $12.90 | $13.27 | $13.19 | 13,878,110 |
| 2021-02-25 | $13.50 | $13.77 | $13.36 | $13.48 | $13.40 | 13,840,540 |
| 2021-02-24 | $13.41 | $13.59 | $13.18 | $13.36 | $13.28 | 15,387,430 |
| 2021-02-23 | $14.02 | $14.08 | $13.36 | $13.41 | $13.33 | 23,371,410 |
| 2021-02-22 | $13.69 | $14.51 | $13.35 | $14.00 | $13.91 | 29,717,310 |
| 2021-02-19 | $13.54 | $13.96 | $13.15 | $13.69 | $13.60 | 59,451,470 |
| 2021-02-18 | $15.61 | $15.90 | $13.92 | $13.92 | $13.83 | 52,971,750 |
| 2021-02-17 | $15.47 | $15.47 | $15.47 | $15.47 | $15.37 | 0 |
| 2021-02-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.37 | 0 |
| 2021-02-15 | $15.47 | $15.47 | $15.47 | $15.47 | $15.37 | 0 |
| 2021-02-12 | $15.47 | $15.47 | $15.47 | $15.47 | $15.37 | 0 |
| 2021-02-11 | $15.47 | $15.47 | $15.47 | $15.47 | $15.37 | 0 |
| 2021-02-10 | $15.00 | $15.52 | $14.76 | $15.47 | $15.37 | 13,586,570 |
| 2021-02-09 | $14.88 | $15.26 | $14.73 | $14.81 | $14.72 | 15,954,290 |
| 2021-02-08 | $15.17 | $15.30 | $14.48 | $14.99 | $14.90 | 15,282,740 |
| 2021-02-05 | $15.67 | $15.88 | $14.44 | $15.15 | $15.05 | 24,351,690 |
| 2021-02-04 | $15.30 | $15.85 | $14.91 | $15.76 | $15.66 | 16,665,790 |
| 2021-02-03 | $17.06 | $17.53 | $15.34 | $15.40 | $15.30 | 36,761,050 |
| 2021-02-02 | $17.54 | $17.67 | $16.82 | $17.04 | $16.93 | 14,634,410 |
| 2021-02-01 | $17.05 | $17.65 | $16.82 | $17.36 | $17.25 | 11,643,390 |
| 2021-01-29 | $17.69 | $17.85 | $16.90 | $17.23 | $17.12 | 13,329,150 |
| 2021-01-28 | $17.59 | $17.81 | $17.09 | $17.47 | $17.36 | 17,034,660 |
| 2021-01-27 | $17.98 | $18.23 | $17.10 | $18.18 | $18.07 | 15,901,530 |
| 2021-01-26 | $18.47 | $18.78 | $17.63 | $17.84 | $17.73 | 15,061,500 |
| 2021-01-25 | $18.96 | $19.71 | $18.18 | $18.42 | $18.30 | 26,214,000 |
| 2021-01-22 | $17.95 | $19.58 | $17.95 | $19.09 | $18.97 | 32,654,070 |
| 2021-01-21 | $16.82 | $18.45 | $16.77 | $18.43 | $18.31 | 18,878,360 |
| 2021-01-20 | $16.70 | $17.15 | $16.60 | $16.77 | $16.66 | 14,675,330 |
| 2021-01-19 | $16.93 | $17.25 | $16.60 | $16.67 | $16.56 | 14,495,850 |
| 2021-01-18 | $17.26 | $17.43 | $16.86 | $17.12 | $17.01 | 12,978,120 |
| 2021-01-15 | $16.99 | $17.36 | $16.70 | $17.35 | $17.24 | 12,991,800 |
| 2021-01-14 | $17.45 | $17.66 | $16.65 | $17.10 | $16.99 | 19,569,250 |
| 2021-01-13 | $18.49 | $18.68 | $17.75 | $17.88 | $17.77 | 16,163,490 |
| 2021-01-12 | $18.35 | $18.59 | $17.91 | $18.31 | $18.19 | 18,043,010 |
| 2021-01-11 | $18.68 | $19.03 | $18.00 | $18.26 | $18.14 | 22,172,500 |
| 2021-01-08 | $19.66 | $20.20 | $18.47 | $19.03 | $18.91 | 32,084,640 |
| 2021-01-07 | $19.20 | $19.98 | $19.06 | $19.56 | $19.44 | 30,069,050 |
| 2021-01-06 | $18.68 | $19.51 | $18.41 | $19.05 | $18.93 | 28,455,610 |
| 2021-01-05 | $17.57 | $19.30 | $17.57 | $19.19 | $19.07 | 51,636,700 |
| 2021-01-04 | $16.20 | $17.57 | $16.07 | $17.57 | $17.46 | 26,272,270 |
| 2021-01-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.87 | 0 |
| 2020-12-31 | $15.75 | $16.35 | $15.60 | $15.97 | $15.87 | 18,945,760 |
| 2020-12-30 | $15.88 | $16.28 | $15.54 | $15.60 | $15.50 | 20,125,060 |
| 2020-12-29 | $17.36 | $17.36 | $15.85 | $15.88 | $15.78 | 20,780,410 |
| 2020-12-28 | $18.02 | $18.10 | $17.00 | $17.23 | $17.12 | 16,286,380 |
| 2020-12-25 | $17.28 | $18.06 | $17.17 | $18.00 | $17.89 | 14,605,590 |
| 2020-12-24 | $17.78 | $17.97 | $17.32 | $17.60 | $17.49 | 11,859,480 |
| 2020-12-23 | $17.50 | $18.33 | $17.21 | $17.86 | $17.75 | 24,689,720 |
| 2020-12-22 | $17.46 | $17.65 | $17.02 | $17.11 | $17.00 | 15,860,340 |
| 2020-12-21 | $16.46 | $17.80 | $16.45 | $17.41 | $17.30 | 29,990,430 |
| 2020-12-18 | $15.72 | $16.30 | $15.63 | $16.19 | $16.09 | 12,848,930 |
| 2020-12-17 | $16.00 | $16.18 | $15.20 | $15.70 | $15.60 | 12,741,230 |
| 2020-12-16 | $15.93 | $16.60 | $15.93 | $16.06 | $15.96 | 11,792,940 |
| 2020-12-15 | $15.99 | $16.24 | $15.56 | $15.92 | $15.82 | 8,735,380 |
| 2020-12-14 | $15.58 | $16.09 | $15.30 | $16.04 | $15.94 | 14,011,630 |
| 2020-12-11 | $15.56 | $15.82 | $14.94 | $15.23 | $15.13 | 10,769,610 |
| 2020-12-10 | $15.10 | $15.76 | $14.63 | $15.42 | $15.32 | 16,691,380 |
| 2020-12-09 | $16.58 | $16.59 | $15.06 | $15.09 | $14.99 | 24,390,450 |
| 2020-12-08 | $16.38 | $16.59 | $16.28 | $16.44 | $16.34 | 9,099,350 |
| 2020-12-07 | $16.24 | $16.61 | $16.08 | $16.35 | $16.25 | 12,836,330 |
| 2020-12-04 | $16.40 | $16.58 | $16.03 | $16.16 | $16.06 | 8,683,200 |
| 2020-12-03 | $16.45 | $16.71 | $16.34 | $16.46 | $16.36 | 8,183,580 |
| 2020-12-02 | $16.85 | $17.44 | $16.20 | $16.55 | $16.45 | 18,454,000 |
| 2020-12-01 | $16.65 | $17.08 | $16.50 | $16.87 | $16.76 | 9,890,520 |
| 2020-11-30 | $17.50 | $17.60 | $16.63 | $16.77 | $16.66 | 13,563,080 |
| 2020-11-27 | $17.62 | $17.88 | $17.08 | $17.45 | $17.34 | 11,123,460 |
| 2020-11-26 | $17.89 | $17.89 | $17.00 | $17.54 | $17.43 | 16,093,730 |
| 2020-11-25 | $17.43 | $18.11 | $17.20 | $17.69 | $17.58 | 23,688,770 |
| 2020-11-24 | $17.15 | $17.55 | $16.82 | $17.38 | $17.27 | 29,214,650 |
| 2020-11-23 | $15.62 | $16.93 | $15.35 | $16.93 | $16.82 | 17,722,610 |
| 2020-11-20 | $15.20 | $15.54 | $14.86 | $15.39 | $15.29 | 10,507,040 |
| 2020-11-19 | $14.87 | $15.45 | $14.76 | $15.13 | $15.03 | 10,195,720 |
| 2020-11-18 | $15.32 | $15.56 | $14.85 | $14.87 | $14.78 | 11,418,140 |
| 2020-11-17 | $15.76 | $15.76 | $15.15 | $15.31 | $15.21 | 12,336,910 |
| 2020-11-16 | $15.14 | $15.85 | $14.95 | $15.81 | $15.71 | 16,067,510 |
| 2020-11-13 | $15.31 | $15.31 | $14.83 | $15.00 | $14.91 | 8,410,320 |
| 2020-11-12 | $15.50 | $15.66 | $15.02 | $15.25 | $15.15 | 8,603,800 |
| 2020-11-11 | $15.33 | $15.85 | $15.00 | $15.23 | $15.13 | 15,389,420 |
| 2020-11-10 | $15.02 | $15.38 | $14.68 | $15.10 | $15.00 | 14,765,500 |
| 2020-11-09 | $15.62 | $15.69 | $14.81 | $15.26 | $15.16 | 18,062,730 |
| 2020-11-06 | $16.00 | $16.12 | $15.10 | $15.24 | $15.14 | 13,726,340 |
| 2020-11-05 | $15.75 | $15.99 | $15.43 | $15.75 | $15.65 | 13,696,400 |
| 2020-11-04 | $15.86 | $15.89 | $15.08 | $15.39 | $15.29 | 17,270,920 |
| 2020-11-03 | $15.30 | $16.20 | $15.00 | $15.84 | $15.74 | 43,862,670 |
| 2020-11-02 | $13.67 | $15.16 | $13.56 | $15.16 | $15.06 | 35,079,670 |
| 2020-10-30 | $13.55 | $14.39 | $13.28 | $13.78 | $13.69 | 15,889,400 |
| 2020-10-29 | $13.53 | $13.66 | $13.20 | $13.46 | $13.38 | 7,921,900 |
| 2020-10-28 | $13.65 | $13.73 | $13.10 | $13.57 | $13.48 | 8,656,230 |
| 2020-10-27 | $12.93 | $13.85 | $12.73 | $13.46 | $13.38 | 13,898,700 |
| 2020-10-26 | $12.87 | $13.35 | $12.86 | $13.07 | $12.99 | 10,726,300 |
| 2020-10-23 | $13.90 | $13.95 | $13.23 | $13.27 | $13.19 | 9,061,560 |
| 2020-10-22 | $14.42 | $14.42 | $13.75 | $13.85 | $13.76 | 9,531,680 |
| 2020-10-21 | $14.50 | $14.65 | $14.22 | $14.42 | $14.33 | 9,123,270 |
| 2020-10-20 | $13.95 | $14.28 | $13.61 | $14.24 | $14.15 | 7,581,630 |
| 2020-10-19 | $14.60 | $14.60 | $13.60 | $13.98 | $13.89 | 12,415,000 |
| 2020-10-16 | $14.49 | $14.58 | $14.28 | $14.41 | $14.32 | 7,030,180 |
| 2020-10-15 | $15.25 | $15.25 | $14.42 | $14.46 | $14.37 | 10,119,970 |
| 2020-10-14 | $15.09 | $15.75 | $14.93 | $15.01 | $14.92 | 15,366,640 |
| 2020-10-13 | $14.90 | $15.34 | $14.53 | $15.15 | $15.05 | 15,146,240 |
| 2020-10-12 | $15.49 | $15.50 | $14.70 | $14.98 | $14.89 | 16,415,920 |
| 2020-10-09 | $15.00 | $15.55 | $14.66 | $15.23 | $15.13 | 24,307,250 |
| 2020-10-08 | $14.14 | $14.14 | $14.14 | $14.14 | $14.05 | 0 |
| 2020-10-07 | $14.14 | $14.14 | $14.14 | $14.14 | $14.05 | 0 |
| 2020-10-06 | $14.14 | $14.14 | $14.14 | $14.14 | $14.05 | 0 |
| 2020-10-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.05 | 0 |
| 2020-10-02 | $14.14 | $14.14 | $14.14 | $14.14 | $14.05 | 0 |
| 2020-10-01 | $14.14 | $14.14 | $14.14 | $14.14 | $14.05 | 0 |
| 2020-09-30 | $13.30 | $14.22 | $13.14 | $14.14 | $14.05 | 15,531,250 |
| 2020-09-29 | $13.57 | $13.57 | $13.00 | $13.26 | $13.18 | 9,167,340 |
| 2020-09-28 | $13.32 | $13.79 | $13.01 | $13.65 | $13.56 | 7,725,030 |
| 2020-09-25 | $13.48 | $13.60 | $13.05 | $13.24 | $13.16 | 9,606,500 |
| 2020-09-24 | $13.89 | $14.35 | $13.50 | $13.57 | $13.48 | 12,213,000 |
| 2020-09-23 | $13.41 | $14.18 | $13.31 | $14.14 | $14.05 | 15,185,690 |
| 2020-09-22 | $13.40 | $13.62 | $12.18 | $13.35 | $13.27 | 7,180,820 |
| 2020-09-21 | $13.66 | $13.70 | $13.37 | $13.52 | $13.43 | 6,823,080 |
| 2020-09-18 | $13.57 | $13.85 | $13.01 | $13.30 | $13.22 | 15,284,910 |
| 2020-09-17 | $13.74 | $13.91 | $13.45 | $13.75 | $13.66 | 10,365,050 |
| 2020-09-16 | $13.20 | $13.95 | $13.12 | $13.69 | $13.60 | 17,111,120 |
| 2020-09-15 | $13.78 | $13.80 | $12.95 | $13.19 | $13.11 | 25,885,150 |
| 2020-09-14 | $13.10 | $13.64 | $13.02 | $13.64 | $13.55 | 18,057,400 |
| 2020-09-11 | $11.80 | $12.87 | $11.72 | $12.40 | $12.32 | 22,762,980 |
| 2020-09-10 | $12.45 | $12.45 | $11.68 | $11.78 | $11.71 | 8,270,670 |
| 2020-09-09 | $12.73 | $12.83 | $12.13 | $12.17 | $12.09 | 14,535,920 |
| 2020-09-08 | $12.95 | $13.46 | $12.63 | $12.89 | $12.81 | 11,891,540 |
| 2020-09-07 | $13.75 | $13.92 | $12.78 | $12.78 | $12.70 | 13,642,130 |
| 2020-09-04 | $14.09 | $14.09 | $13.76 | $13.84 | $13.75 | 5,738,390 |
| 2020-09-03 | $14.21 | $14.40 | $13.81 | $14.15 | $14.06 | 7,409,620 |
| 2020-09-02 | $14.95 | $14.96 | $14.23 | $14.40 | $14.31 | 9,004,900 |
| 2020-09-01 | $13.97 | $15.12 | $13.82 | $14.73 | $14.64 | 14,609,660 |
| 2020-08-31 | $13.54 | $14.27 | $13.50 | $13.95 | $13.86 | 11,761,800 |
| 2020-08-28 | $14.18 | $14.25 | $13.23 | $13.54 | $13.45 | 11,196,000 |
| 2020-08-27 | $13.78 | $14.01 | $13.42 | $13.79 | $13.70 | 7,296,100 |
| 2020-08-26 | $14.72 | $14.72 | $13.48 | $13.55 | $13.46 | 11,744,680 |
| 2020-08-25 | $14.67 | $14.95 | $14.34 | $14.45 | $14.36 | 8,510,620 |
| 2020-08-24 | $13.78 | $14.90 | $13.65 | $14.59 | $14.50 | 13,279,180 |
| 2020-08-21 | $14.09 | $14.28 | $13.70 | $13.78 | $13.69 | 8,066,800 |
| 2020-08-20 | $14.08 | $14.19 | $13.60 | $13.68 | $13.59 | 7,488,330 |
| 2020-08-19 | $14.62 | $14.75 | $14.01 | $14.08 | $13.99 | 6,521,890 |
| 2020-08-18 | $14.93 | $14.95 | $14.59 | $14.61 | $14.52 | 8,140,640 |
| 2020-08-17 | $14.23 | $14.92 | $14.01 | $14.65 | $14.56 | 11,196,030 |
| 2020-08-14 | $14.76 | $14.76 | $14.02 | $14.19 | $14.10 | 6,584,260 |
| 2020-08-13 | $14.48 | $14.84 | $14.13 | $14.35 | $14.26 | 10,686,700 |
| 2020-08-12 | $14.85 | $14.90 | $13.88 | $14.09 | $14.00 | 13,551,440 |
| 2020-08-11 | $15.90 | $16.17 | $15.01 | $15.05 | $14.96 | 12,100,850 |
| 2020-08-10 | $15.90 | $16.01 | $15.37 | $15.59 | $15.49 | 12,087,470 |
| 2020-08-07 | $15.23 | $15.53 | $14.80 | $15.33 | $15.23 | 13,021,360 |
| 2020-08-06 | $15.75 | $15.75 | $14.50 | $15.36 | $15.26 | 18,237,720 |
| 2020-08-05 | $15.86 | $16.25 | $15.23 | $15.70 | $15.60 | 15,054,690 |
| 2020-08-04 | $15.78 | $16.44 | $15.36 | $15.94 | $15.84 | 16,994,540 |
| 2020-08-03 | $16.20 | $16.52 | $15.69 | $16.00 | $15.90 | 17,760,170 |
| 2020-07-31 | $16.70 | $16.70 | $15.50 | $16.31 | $16.21 | 28,966,550 |
| 2020-07-30 | $15.85 | $17.00 | $15.27 | $16.85 | $16.74 | 19,854,330 |
| 2020-07-29 | $14.62 | $15.82 | $14.37 | $15.66 | $15.56 | 19,337,310 |
| 2020-07-28 | $15.26 | $15.27 | $14.21 | $14.57 | $14.48 | 19,730,670 |
| 2020-07-27 | $15.10 | $15.46 | $14.61 | $15.02 | $14.93 | 34,333,310 |
| 2020-07-24 | $14.94 | $15.05 | $13.88 | $14.05 | $13.96 | 13,752,680 |
| 2020-07-23 | $14.01 | $15.20 | $14.00 | $14.95 | $14.86 | 18,446,950 |
| 2020-07-22 | $14.38 | $14.66 | $13.84 | $14.25 | $14.16 | 12,627,100 |
| 2020-07-21 | $14.30 | $15.34 | $13.98 | $14.39 | $14.30 | 19,293,360 |
| 2020-07-20 | $13.59 | $14.20 | $13.10 | $14.17 | $14.08 | 15,884,400 |
| 2020-07-17 | $13.00 | $13.55 | $12.44 | $12.97 | $12.89 | 19,618,160 |
| 2020-07-16 | $12.76 | $13.57 | $12.30 | $12.67 | $12.59 | 26,624,800 |
| 2020-07-15 | $11.87 | $13.27 | $11.76 | $13.26 | $13.18 | 27,995,500 |
| 2020-07-14 | $12.40 | $12.45 | $11.25 | $12.06 | $11.98 | 28,254,140 |
| 2020-07-13 | $12.40 | $12.57 | $12.22 | $12.50 | $12.42 | 12,101,780 |
| 2020-07-10 | $12.60 | $12.88 | $12.27 | $12.40 | $12.32 | 12,241,970 |
| 2020-07-09 | $12.10 | $13.03 | $12.10 | $12.60 | $12.52 | 21,931,790 |
| 2020-07-08 | $11.80 | $12.10 | $11.50 | $12.02 | $11.94 | 15,791,290 |
| 2020-07-07 | $11.33 | $12.19 | $11.27 | $11.80 | $11.73 | 22,754,520 |
| 2020-07-06 | $11.35 | $11.61 | $11.15 | $11.42 | $11.35 | 24,225,660 |
| 2020-07-03 | $11.30 | $11.48 | $10.98 | $11.26 | $11.19 | 16,797,330 |
| 2020-07-02 | $11.13 | $11.77 | $11.10 | $11.43 | $11.36 | 23,347,540 |
| 2020-07-01 | $10.80 | $11.47 | $10.79 | $11.14 | $11.07 | 30,940,020 |
| 2020-06-30 | $10.44 | $10.82 | $10.25 | $10.79 | $10.72 | 20,440,360 |
| 2020-06-29 | $10.80 | $11.20 | $10.04 | $10.55 | $10.48 | 44,677,190 |
| 2020-06-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.60 | 0 |
| 2020-06-25 | $10.67 | $10.67 | $10.67 | $10.67 | $10.60 | 0 |
| 2020-06-24 | $10.11 | $10.75 | $10.07 | $10.67 | $10.60 | 28,800,600 |
| 2020-06-23 | $9.50 | $10.33 | $9.47 | $10.09 | $10.03 | 29,040,650 |
| 2020-06-22 | $9.44 | $10.18 | $9.35 | $9.60 | $9.54 | 24,733,030 |
| 2020-06-19 | $8.70 | $9.56 | $8.64 | $9.35 | $9.29 | 25,405,880 |
| 2020-06-18 | $8.70 | $8.77 | $8.63 | $8.69 | $8.64 | 5,762,700 |
| 2020-06-17 | $8.84 | $8.85 | $8.60 | $8.72 | $8.67 | 7,013,320 |
| 2020-06-16 | $8.68 | $8.88 | $8.61 | $8.84 | $8.78 | 11,442,000 |
| 2020-06-15 | $8.66 | $8.94 | $8.51 | $8.55 | $8.50 | 10,469,870 |
| 2020-06-12 | $8.69 | $8.98 | $8.65 | $8.77 | $8.71 | 10,897,620 |
| 2020-06-11 | $8.77 | $9.11 | $8.65 | $8.92 | $8.86 | 22,674,580 |
| 2020-06-10 | $8.72 | $8.80 | $8.49 | $8.69 | $8.64 | 10,984,110 |
| 2020-06-09 | $8.53 | $8.83 | $8.53 | $8.75 | $8.69 | 19,736,000 |
| 2020-06-08 | $8.01 | $8.75 | $8.01 | $8.50 | $8.45 | 25,331,100 |
| 2020-06-05 | $7.96 | $8.15 | $7.95 | $8.04 | $7.99 | 8,361,970 |
| 2020-06-04 | $7.82 | $8.08 | $7.81 | $8.02 | $7.97 | 12,549,830 |
| 2020-06-03 | $8.03 | $8.06 | $7.78 | $7.82 | $7.77 | 8,738,310 |
| 2020-06-02 | $7.70 | $7.87 | $7.69 | $7.83 | $7.78 | 7,430,480 |
| 2020-06-01 | $7.57 | $7.81 | $7.50 | $7.73 | $7.68 | 9,414,920 |
| 2020-05-29 | $7.24 | $7.64 | $7.17 | $7.54 | $7.49 | 10,889,070 |
| 2020-05-28 | $7.24 | $7.34 | $7.12 | $7.24 | $7.19 | 4,933,400 |
| 2020-05-27 | $7.33 | $7.46 | $7.21 | $7.24 | $7.19 | 5,146,100 |
| 2020-05-26 | $7.35 | $7.39 | $7.22 | $7.33 | $7.28 | 5,733,720 |
| 2020-05-25 | $7.25 | $7.37 | $7.11 | $7.18 | $7.13 | 5,377,480 |
| 2020-05-22 | $7.61 | $7.64 | $7.26 | $7.33 | $7.28 | 8,752,560 |
| 2020-05-21 | $7.87 | $7.90 | $7.58 | $7.58 | $7.53 | 9,439,670 |
| 2020-05-20 | $7.91 | $7.98 | $7.80 | $7.86 | $7.81 | 8,001,300 |
| 2020-05-19 | $7.99 | $8.08 | $7.90 | $7.94 | $7.89 | 8,885,040 |
| 2020-05-18 | $7.71 | $8.04 | $7.71 | $7.84 | $7.79 | 9,014,740 |
| 2020-05-15 | $7.98 | $8.05 | $7.81 | $7.84 | $7.79 | 9,265,460 |
| 2020-05-14 | $8.01 | $8.12 | $7.88 | $7.95 | $7.90 | 7,532,500 |
| 2020-05-13 | $8.10 | $8.10 | $7.97 | $8.01 | $7.96 | 7,062,640 |
| 2020-05-12 | $8.08 | $8.22 | $7.91 | $8.11 | $8.06 | 13,205,480 |
| 2020-05-11 | $8.00 | $8.32 | $7.98 | $7.99 | $7.94 | 14,201,050 |
| 2020-05-08 | $8.50 | $8.50 | $8.18 | $8.23 | $8.18 | 15,899,900 |
| 2020-05-07 | $7.99 | $8.49 | $7.98 | $8.30 | $8.25 | 25,154,310 |
| 2020-05-06 | $7.64 | $7.97 | $7.64 | $7.94 | $7.89 | 12,981,830 |
| 2020-05-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.68 | 0 |
| 2020-05-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.68 | 0 |
| 2020-05-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.68 | 0 |
| 2020-04-30 | $7.40 | $7.96 | $7.40 | $7.73 | $7.68 | 25,643,510 |
| 2020-04-29 | $7.10 | $7.55 | $7.05 | $7.47 | $7.42 | 22,739,810 |
| 2020-04-28 | $6.90 | $7.26 | $6.50 | $7.18 | $7.13 | 21,925,850 |
| 2020-04-27 | $6.85 | $7.01 | $6.85 | $6.90 | $6.86 | 5,849,160 |
| 2020-04-24 | $7.05 | $7.16 | $6.92 | $6.95 | $6.91 | 8,447,410 |
| 2020-04-23 | $7.34 | $7.37 | $7.08 | $7.08 | $7.04 | 10,533,330 |
| 2020-04-22 | $7.13 | $7.31 | $7.04 | $7.30 | $7.25 | 8,948,890 |
| 2020-04-21 | $7.33 | $7.33 | $7.09 | $7.18 | $7.13 | 11,138,620 |
| 2020-04-20 | $7.47 | $7.48 | $7.32 | $7.39 | $7.34 | 11,819,440 |
| 2020-04-17 | $7.42 | $7.79 | $7.30 | $7.47 | $7.42 | 22,767,090 |
| 2020-04-16 | $7.40 | $7.42 | $7.21 | $7.29 | $7.24 | 26,371,570 |
| 2020-04-15 | $7.08 | $7.79 | $7.00 | $7.55 | $7.50 | 37,178,890 |
| 2020-04-14 | $6.95 | $7.09 | $6.95 | $7.08 | $7.04 | 6,679,900 |
| 2020-04-13 | $7.00 | $7.04 | $6.75 | $6.90 | $6.86 | 8,285,300 |
| 2020-04-10 | $7.38 | $7.39 | $7.00 | $7.05 | $7.01 | 14,026,900 |
| 2020-04-09 | $7.49 | $7.52 | $7.35 | $7.38 | $7.33 | 7,679,300 |
| 2020-04-08 | $7.40 | $7.49 | $7.35 | $7.37 | $7.32 | 8,116,150 |
| 2020-04-07 | $7.48 | $7.51 | $7.37 | $7.41 | $7.36 | 11,126,050 |
| 2020-04-06 | $7.31 | $7.31 | $7.31 | $7.31 | $7.26 | 0 |
| 2020-04-03 | $7.35 | $7.44 | $7.26 | $7.31 | $7.26 | 7,406,960 |
| 2020-04-02 | $7.01 | $7.37 | $7.01 | $7.36 | $7.31 | 10,554,580 |
| 2020-04-01 | $7.12 | $7.34 | $7.04 | $7.13 | $7.09 | 9,438,430 |
| 2020-03-31 | $7.51 | $7.56 | $7.15 | $7.18 | $7.13 | 11,248,930 |
| 2020-03-30 | $7.53 | $7.56 | $7.37 | $7.40 | $7.35 | 12,516,170 |
| 2020-03-27 | $7.98 | $8.06 | $7.73 | $7.73 | $7.68 | 10,662,160 |
| 2020-03-26 | $8.08 | $8.08 | $7.83 | $7.93 | $7.88 | 11,209,700 |
| 2020-03-25 | $7.93 | $8.14 | $7.78 | $8.08 | $8.03 | 20,525,590 |
| 2020-03-24 | $7.65 | $7.78 | $7.33 | $7.68 | $7.63 | 17,892,330 |
| 2020-03-23 | $7.74 | $7.85 | $7.39 | $7.44 | $7.39 | 18,963,940 |
| 2020-03-20 | $8.33 | $8.39 | $7.93 | $8.06 | $8.01 | 26,942,610 |
| 2020-03-19 | $8.18 | $8.40 | $7.83 | $8.32 | $8.27 | 50,162,270 |
| 2020-03-18 | $7.51 | $8.18 | $7.48 | $8.18 | $8.13 | 25,042,140 |
| 2020-03-17 | $7.72 | $7.83 | $7.27 | $7.44 | $7.39 | 28,247,510 |
| 2020-03-16 | $8.34 | $8.40 | $7.58 | $7.68 | $7.63 | 25,471,520 |
| 2020-03-13 | $7.90 | $8.47 | $7.90 | $8.29 | $8.24 | 27,829,360 |
| 2020-03-12 | $8.61 | $8.75 | $8.48 | $8.50 | $8.45 | 26,964,870 |
| 2020-03-11 | $9.36 | $9.72 | $9.05 | $9.05 | $8.99 | 27,407,230 |
| 2020-03-10 | $9.01 | $9.38 | $8.63 | $9.36 | $9.30 | 38,713,750 |
| 2020-03-09 | $10.01 | $10.02 | $9.31 | $9.31 | $9.25 | 44,259,180 |
| 2020-03-06 | $10.25 | $10.98 | $10.01 | $10.34 | $10.27 | 38,754,630 |
| 2020-03-05 | $11.60 | $11.60 | $10.54 | $10.55 | $10.48 | 70,621,020 |
| 2020-03-04 | $11.71 | $11.71 | $11.71 | $11.71 | $11.64 | 0 |
| 2020-03-03 | $11.67 | $11.79 | $11.43 | $11.71 | $11.64 | 23,853,640 |
| 2020-03-02 | $11.65 | $11.89 | $11.22 | $11.53 | $11.46 | 24,612,710 |
| 2020-02-28 | $11.28 | $11.90 | $11.15 | $11.41 | $11.34 | 28,066,180 |
| 2020-02-27 | $11.25 | $11.54 | $10.95 | $11.54 | $11.47 | 27,224,070 |
| 2020-02-26 | $11.57 | $11.93 | $10.85 | $10.99 | $10.92 | 33,038,630 |
| 2020-02-25 | $11.00 | $11.68 | $10.70 | $11.42 | $11.35 | 25,247,310 |
| 2020-02-24 | $10.85 | $11.21 | $10.81 | $11.21 | $11.14 | 23,565,030 |
| 2020-02-21 | $11.30 | $11.55 | $10.46 | $10.68 | $10.61 | 37,192,980 |
| 2020-02-20 | $10.60 | $11.00 | $10.49 | $11.00 | $10.93 | 20,062,860 |
| 2020-02-19 | $10.48 | $10.48 | $10.38 | $10.48 | $10.41 | 10,191,550 |
| 2020-02-18 | $9.65 | $9.98 | $9.61 | $9.98 | $9.92 | 17,115,570 |
| 2020-02-17 | $9.20 | $9.50 | $9.18 | $9.50 | $9.44 | 11,085,200 |
| 2020-02-14 | $9.18 | $9.28 | $9.05 | $9.18 | $9.12 | 6,722,480 |
| 2020-02-13 | $9.23 | $9.38 | $9.02 | $9.18 | $9.12 | 9,147,630 |
| 2020-02-12 | $9.11 | $9.27 | $8.98 | $9.23 | $9.17 | 10,479,020 |
| 2020-02-11 | $9.05 | $9.24 | $8.71 | $8.87 | $8.81 | 10,072,740 |
| 2020-02-10 | $8.34 | $8.85 | $8.34 | $8.85 | $8.79 | 6,988,870 |
| 2020-02-07 | $8.20 | $8.47 | $8.13 | $8.43 | $8.38 | 7,194,910 |
| 2020-02-06 | $8.04 | $8.29 | $7.96 | $8.16 | $8.11 | 6,311,910 |
| 2020-02-05 | $7.97 | $8.29 | $7.97 | $8.06 | $8.01 | 7,499,510 |
| 2020-02-04 | $7.86 | $8.11 | $7.86 | $7.98 | $7.93 | 16,117,930 |
| 2020-02-03 | $8.27 | $8.27 | $8.27 | $8.27 | $8.22 | 196,400 |
| 2020-01-31 | $8.71 | $8.71 | $8.71 | $8.71 | $8.66 | 0 |
| 2020-01-30 | $8.71 | $8.71 | $8.71 | $8.71 | $8.66 | 0 |
| 2020-01-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.66 | 0 |
| 2020-01-28 | $8.71 | $8.71 | $8.71 | $8.71 | $8.66 | 0 |
| 2020-01-27 | $8.71 | $8.71 | $8.71 | $8.71 | $8.66 | 0 |
| 2020-01-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.66 | 0 |
| 2020-01-23 | $9.06 | $9.29 | $8.69 | $8.71 | $8.66 | 8,122,310 |
| 2020-01-22 | $9.16 | $9.23 | $9.05 | $9.12 | $9.06 | 7,743,610 |
| 2020-01-21 | $9.14 | $9.47 | $9.12 | $9.38 | $9.32 | 6,046,670 |
| 2020-01-20 | $9.14 | $9.17 | $9.05 | $9.14 | $9.08 | 3,569,990 |
| 2020-01-17 | $9.09 | $9.18 | $9.01 | $9.12 | $9.06 | 4,745,910 |
| 2020-01-16 | $9.03 | $9.29 | $9.00 | $9.12 | $9.06 | 7,428,370 |
| 2020-01-15 | $8.70 | $9.09 | $8.65 | $8.96 | $8.90 | 9,606,180 |
| 2020-01-14 | $8.79 | $8.79 | $8.52 | $8.66 | $8.61 | 5,703,490 |
| 2020-01-13 | $8.63 | $8.63 | $8.44 | $8.63 | $8.58 | 10,273,010 |
| 2020-01-10 | $8.29 | $8.34 | $8.12 | $8.22 | $8.17 | 3,271,570 |
| 2020-01-09 | $8.28 | $8.42 | $8.20 | $8.30 | $8.25 | 3,203,660 |
| 2020-01-08 | $8.28 | $8.45 | $8.21 | $8.23 | $8.18 | 5,230,600 |
| 2020-01-07 | $8.28 | $8.37 | $8.19 | $8.28 | $8.23 | 3,392,350 |
| 2020-01-06 | $8.25 | $8.38 | $8.12 | $8.20 | $8.15 | 4,264,140 |
| 2020-01-03 | $8.07 | $8.28 | $8.04 | $8.25 | $8.20 | 4,102,170 |
| 2020-01-02 | $7.80 | $8.09 | $7.71 | $8.05 | $8.00 | 5,084,660 |
| 2020-01-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 0 |
| 2019-12-31 | $7.92 | $7.93 | $7.67 | $7.79 | $7.74 | 4,773,420 |
| 2019-12-30 | $7.73 | $7.94 | $7.71 | $7.88 | $7.83 | 4,132,620 |
| 2019-12-27 | $8.03 | $8.17 | $7.66 | $7.71 | $7.66 | 6,830,600 |
| 2019-12-26 | $8.19 | $8.25 | $7.87 | $8.04 | $7.99 | 6,544,370 |
| 2019-12-25 | $8.30 | $8.48 | $8.09 | $8.15 | $8.10 | 6,766,010 |
| 2019-12-24 | $8.10 | $8.32 | $7.97 | $8.30 | $8.25 | 5,679,440 |
| 2019-12-23 | $7.92 | $8.17 | $7.89 | $7.96 | $7.91 | 3,719,960 |
| 2019-12-20 | $8.10 | $8.24 | $7.82 | $7.93 | $7.88 | 6,199,540 |
| 2019-12-19 | $7.81 | $8.19 | $7.81 | $8.15 | $8.10 | 9,194,940 |
| 2019-12-18 | $7.51 | $7.85 | $7.47 | $7.80 | $7.75 | 5,280,860 |
| 2019-12-17 | $7.28 | $7.53 | $7.25 | $7.51 | $7.46 | 3,316,940 |
| 2019-12-16 | $7.36 | $7.37 | $7.24 | $7.27 | $7.22 | 3,369,010 |
| 2019-12-13 | $7.25 | $7.34 | $7.22 | $7.30 | $7.25 | 2,283,580 |
| 2019-12-12 | $7.58 | $7.63 | $7.20 | $7.25 | $7.20 | 3,669,540 |
| 2019-12-11 | $7.47 | $7.74 | $7.45 | $7.58 | $7.53 | 2,812,100 |
| 2019-12-10 | $7.46 | $7.48 | $7.39 | $7.48 | $7.43 | 1,231,900 |
| 2019-12-09 | $7.38 | $7.52 | $7.38 | $7.43 | $7.38 | 1,836,220 |
| 2019-12-06 | $7.32 | $7.47 | $7.32 | $7.42 | $7.37 | 2,261,300 |
| 2019-12-05 | $7.34 | $7.41 | $7.30 | $7.32 | $7.27 | 2,072,120 |
| 2019-12-04 | $7.24 | $7.41 | $7.21 | $7.34 | $7.29 | 2,205,920 |
| 2019-12-03 | $7.12 | $7.31 | $7.09 | $7.30 | $7.25 | 2,248,110 |
| 2019-12-02 | $7.27 | $7.27 | $7.11 | $7.18 | $7.13 | 1,976,730 |
| 2019-11-29 | $7.29 | $7.38 | $7.20 | $7.25 | $7.20 | 2,578,010 |
| 2019-11-28 | $7.25 | $7.44 | $7.21 | $7.34 | $7.29 | 3,491,900 |
| 2019-11-27 | $7.10 | $7.35 | $7.07 | $7.25 | $7.20 | 2,526,800 |
| 2019-11-26 | $7.09 | $7.20 | $7.01 | $7.10 | $7.06 | 2,619,660 |
| 2019-11-25 | $6.82 | $7.05 | $6.82 | $6.97 | $6.93 | 1,876,830 |
| 2019-11-22 | $6.81 | $6.92 | $6.77 | $6.90 | $6.86 | 2,489,570 |
| 2019-11-21 | $6.85 | $6.97 | $6.77 | $6.81 | $6.77 | 2,220,200 |
| 2019-11-20 | $6.72 | $6.94 | $6.69 | $6.83 | $6.79 | 2,858,470 |
| 2019-11-19 | $6.65 | $6.73 | $6.59 | $6.70 | $6.66 | 1,378,300 |
| 2019-11-18 | $6.58 | $6.68 | $6.45 | $6.63 | $6.59 | 1,362,200 |
| 2019-11-15 | $6.51 | $6.59 | $6.43 | $6.57 | $6.53 | 1,541,930 |
| 2019-11-14 | $6.50 | $6.81 | $6.34 | $6.58 | $6.54 | 3,641,760 |
| 2019-11-13 | $6.72 | $6.78 | $6.48 | $6.50 | $6.46 | 4,000,700 |
| 2019-11-12 | $6.93 | $6.98 | $6.66 | $6.80 | $6.76 | 3,533,010 |
| 2019-11-11 | $7.27 | $7.27 | $6.94 | $6.95 | $6.91 | 3,960,120 |
| 2019-11-08 | $7.36 | $7.43 | $7.29 | $7.30 | $7.25 | 1,326,380 |
| 2019-11-07 | $7.28 | $7.38 | $7.27 | $7.34 | $7.29 | 1,766,500 |
| 2019-11-06 | $7.38 | $7.40 | $7.32 | $7.35 | $7.30 | 2,530,930 |
| 2019-11-05 | $7.50 | $7.59 | $7.30 | $7.38 | $7.33 | 3,174,150 |
| 2019-11-04 | $7.28 | $7.53 | $7.28 | $7.47 | $7.42 | 3,803,480 |
| 2019-11-01 | $6.88 | $7.30 | $6.88 | $7.28 | $7.23 | 3,820,750 |
| 2019-10-31 | $6.88 | $7.03 | $6.84 | $6.95 | $6.91 | 3,049,830 |
| 2019-10-30 | $7.35 | $7.35 | $6.97 | $6.97 | $6.93 | 6,720,920 |
| 2019-10-29 | $7.45 | $7.48 | $7.27 | $7.34 | $7.29 | 2,855,030 |
| 2019-10-28 | $7.30 | $7.48 | $7.22 | $7.42 | $7.37 | 2,984,100 |
| 2019-10-25 | $7.17 | $7.27 | $7.14 | $7.20 | $7.15 | 1,626,040 |
| 2019-10-24 | $7.14 | $7.28 | $7.01 | $7.22 | $7.17 | 2,509,060 |
| 2019-10-23 | $7.01 | $7.29 | $7.01 | $7.10 | $7.06 | 2,561,080 |
| 2019-10-22 | $6.75 | $7.08 | $6.73 | $7.07 | $7.03 | 2,879,530 |
| 2019-10-21 | $6.87 | $6.97 | $6.69 | $6.75 | $6.71 | 2,415,460 |
| 2019-10-18 | $6.95 | $7.05 | $6.85 | $6.87 | $6.83 | 2,141,230 |
| 2019-10-17 | $6.96 | $7.09 | $6.95 | $6.99 | $6.95 | 1,142,100 |
| 2019-10-16 | $7.09 | $7.18 | $6.90 | $6.99 | $6.95 | 2,580,500 |
| 2019-10-15 | $7.05 | $7.34 | $6.91 | $7.13 | $7.09 | 2,486,940 |
| 2019-10-14 | $7.31 | $7.42 | $7.00 | $7.05 | $7.01 | 4,599,320 |
| 2019-10-11 | $7.31 | $7.42 | $7.22 | $7.32 | $7.27 | 1,819,000 |
| 2019-10-10 | $7.06 | $7.35 | $7.06 | $7.31 | $7.26 | 1,712,780 |
| 2019-10-09 | $7.01 | $7.24 | $6.88 | $7.14 | $7.10 | 4,439,440 |
| 2019-10-08 | $7.62 | $7.62 | $7.24 | $7.24 | $7.19 | 5,040,600 |
| 2019-10-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.57 | 0 |
| 2019-10-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.57 | 0 |
| 2019-10-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.57 | 0 |
| 2019-10-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.57 | 0 |
| 2019-10-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.57 | 0 |
| 2019-09-30 | $8.04 | $8.04 | $7.62 | $7.62 | $7.57 | 5,063,530 |
| 2019-09-27 | $8.12 | $8.15 | $7.98 | $8.02 | $7.97 | 2,677,380 |
| 2019-09-26 | $8.11 | $8.17 | $7.95 | $8.08 | $8.03 | 3,923,880 |
| 2019-09-25 | $7.92 | $8.20 | $7.79 | $8.13 | $8.08 | 3,630,000 |
| 2019-09-24 | $7.93 | $8.01 | $7.88 | $7.92 | $7.87 | 2,575,700 |
| 2019-09-23 | $8.20 | $8.29 | $7.79 | $7.96 | $7.91 | 8,039,060 |
| 2019-09-20 | $8.23 | $8.34 | $8.17 | $8.20 | $8.15 | 4,038,200 |
| 2019-09-19 | $8.44 | $8.44 | $8.10 | $8.23 | $8.18 | 6,845,880 |
| 2019-09-18 | $8.45 | $8.49 | $8.31 | $8.42 | $8.37 | 4,626,440 |
| 2019-09-17 | $8.63 | $8.77 | $8.29 | $8.40 | $8.35 | 6,233,530 |
| 2019-09-16 | $8.86 | $8.99 | $8.64 | $8.70 | $8.65 | 4,995,850 |
| 2019-09-13 | $8.62 | $8.62 | $8.62 | $8.62 | $8.57 | 0 |
| 2019-09-12 | $8.65 | $8.84 | $8.54 | $8.62 | $8.57 | 5,069,390 |
| 2019-09-11 | $9.09 | $9.17 | $8.76 | $8.76 | $8.70 | 8,011,540 |
| 2019-09-10 | $8.79 | $9.22 | $8.79 | $9.22 | $9.16 | 7,070,360 |
| 2019-09-09 | $8.75 | $8.94 | $8.68 | $8.81 | $8.75 | 4,851,360 |
| 2019-09-06 | $8.42 | $8.69 | $8.42 | $8.68 | $8.63 | 4,744,780 |
| 2019-09-05 | $8.59 | $8.60 | $8.36 | $8.50 | $8.45 | 4,913,620 |
| 2019-09-04 | $8.36 | $8.70 | $8.32 | $8.52 | $8.47 | 5,673,240 |
| 2019-09-03 | $8.04 | $8.42 | $7.99 | $8.41 | $8.36 | 7,455,020 |
| 2019-09-02 | $7.97 | $8.05 | $7.94 | $8.02 | $7.97 | 2,248,000 |
| 2019-08-30 | $7.95 | $8.05 | $7.92 | $7.97 | $7.92 | 2,414,000 |
| 2019-08-29 | $8.05 | $8.05 | $7.93 | $7.98 | $7.93 | 1,519,600 |
| 2019-08-28 | $7.97 | $8.06 | $7.91 | $7.98 | $7.93 | 2,702,460 |
| 2019-08-27 | $8.01 | $8.01 | $7.85 | $7.99 | $7.94 | 2,248,180 |
| 2019-08-26 | $7.75 | $7.87 | $7.70 | $7.82 | $7.77 | 1,176,420 |
| 2019-08-23 | $8.09 | $8.09 | $7.82 | $7.86 | $7.81 | 2,111,980 |
| 2019-08-22 | $7.99 | $8.16 | $7.90 | $8.04 | $7.99 | 4,035,180 |
| 2019-08-21 | $7.71 | $8.07 | $7.62 | $7.99 | $7.94 | 6,867,850 |
| 2019-08-20 | $7.79 | $7.80 | $7.59 | $7.69 | $7.64 | 2,449,900 |
| 2019-08-19 | $7.74 | $7.82 | $7.57 | $7.77 | $7.72 | 3,176,140 |
| 2019-08-16 | $7.30 | $7.59 | $7.30 | $7.57 | $7.52 | 3,935,990 |
| 2019-08-15 | $7.19 | $7.30 | $7.12 | $7.24 | $7.19 | 2,685,200 |
| 2019-08-14 | $7.36 | $7.39 | $7.24 | $7.27 | $7.22 | 1,773,580 |
| 2019-08-13 | $7.38 | $7.38 | $7.24 | $7.31 | $7.26 | 1,127,700 |
| 2019-08-12 | $7.21 | $7.50 | $7.06 | $7.33 | $7.28 | 2,872,360 |
| 2019-08-09 | $7.30 | $7.44 | $7.28 | $7.29 | $7.24 | 1,324,490 |
| 2019-08-08 | $7.33 | $7.52 | $7.26 | $7.33 | $7.28 | 3,174,300 |
| 2019-08-07 | $7.45 | $7.72 | $7.34 | $7.39 | $7.34 | 3,580,460 |
| 2019-08-06 | $7.41 | $7.74 | $7.09 | $7.51 | $7.46 | 8,101,760 |
| 2019-08-05 | $7.60 | $7.75 | $7.41 | $7.41 | $7.36 | 6,743,020 |
| 2019-08-02 | $8.03 | $8.03 | $7.68 | $7.80 | $7.75 | 13,573,260 |
| 2019-08-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2019-07-31 | $7.67 | $7.97 | $7.49 | $7.65 | $7.60 | 9,945,060 |
| 2019-07-30 | $7.95 | $8.25 | $7.55 | $7.73 | $7.68 | 14,700,290 |
| 2019-07-29 | $7.70 | $8.03 | $7.50 | $7.95 | $7.90 | 7,133,640 |
| 2019-07-26 | $7.70 | $7.85 | $7.60 | $7.77 | $7.72 | 8,794,050 |
| 2019-07-25 | $7.26 | $7.50 | $7.04 | $7.48 | $7.43 | 6,170,810 |
| 2019-07-24 | $7.30 | $7.37 | $7.15 | $7.20 | $7.15 | 6,669,500 |
| 2019-07-23 | $6.72 | $7.02 | $6.58 | $7.02 | $6.98 | 4,299,400 |
| 2019-07-22 | $6.63 | $6.85 | $6.55 | $6.69 | $6.65 | 4,939,860 |
| 2019-07-19 | $6.58 | $6.64 | $6.47 | $6.64 | $6.60 | 4,697,650 |
| 2019-07-18 | $6.06 | $6.38 | $6.05 | $6.32 | $6.28 | 6,373,480 |
| 2019-07-17 | $6.10 | $6.36 | $6.00 | $6.10 | $6.06 | 6,961,820 |
| 2019-07-16 | $6.03 | $6.32 | $5.89 | $6.32 | $6.28 | 5,555,370 |
| 2019-07-15 | $6.30 | $6.30 | $5.99 | $6.02 | $5.98 | 6,394,170 |
| 2019-07-12 | $6.42 | $6.55 | $6.30 | $6.30 | $6.26 | 2,050,500 |
| 2019-07-11 | $6.59 | $6.65 | $6.41 | $6.41 | $6.37 | 2,056,520 |
| 2019-07-10 | $6.61 | $6.63 | $6.55 | $6.59 | $6.55 | 1,268,640 |
| 2019-07-09 | $6.74 | $6.78 | $6.38 | $6.60 | $6.56 | 2,783,400 |
| 2019-07-08 | $6.84 | $6.86 | $6.66 | $6.72 | $6.68 | 1,331,100 |
| 2019-07-05 | $6.90 | $6.90 | $6.82 | $6.89 | $6.85 | 897,520 |
| 2019-07-04 | $6.85 | $6.95 | $6.80 | $6.90 | $6.86 | 1,691,640 |
| 2019-07-03 | $6.87 | $6.95 | $6.80 | $6.90 | $6.86 | 2,062,560 |
| 2019-07-02 | $6.96 | $6.99 | $6.86 | $6.88 | $6.84 | 1,976,900 |
| 2019-07-01 | $6.89 | $7.03 | $6.86 | $6.97 | $6.93 | 3,051,070 |
| 2019-06-28 | $6.80 | $6.89 | $6.80 | $6.82 | $6.78 | 1,858,160 |
| 2019-06-27 | $6.77 | $6.98 | $6.72 | $6.85 | $6.81 | 1,730,290 |
| 2019-06-26 | $6.83 | $6.83 | $6.70 | $6.76 | $6.72 | 1,483,700 |
| 2019-06-25 | $6.90 | $6.98 | $6.68 | $6.84 | $6.80 | 2,191,940 |
| 2019-06-24 | $6.98 | $6.98 | $6.78 | $6.89 | $6.85 | 1,530,020 |
| 2019-06-21 | $7.03 | $7.10 | $6.88 | $6.96 | $6.92 | 3,322,380 |
| 2019-06-20 | $6.61 | $6.84 | $6.58 | $6.84 | $6.80 | 2,917,980 |
| 2019-06-19 | $6.78 | $6.85 | $6.68 | $6.74 | $6.70 | 1,923,880 |
| 2019-06-18 | $6.66 | $6.73 | $6.37 | $6.62 | $6.58 | 4,778,100 |
| 2019-06-17 | $7.02 | $7.12 | $6.71 | $6.71 | $6.67 | 5,760,600 |
| 2019-06-14 | $7.20 | $7.20 | $7.05 | $7.06 | $7.02 | 2,157,210 |
| 2019-06-13 | $7.13 | $7.23 | $7.13 | $7.18 | $7.13 | 1,479,200 |
| 2019-06-12 | $7.33 | $7.33 | $7.13 | $7.19 | $7.14 | 2,424,400 |
| 2019-06-11 | $7.01 | $7.28 | $7.01 | $7.28 | $7.23 | 2,304,130 |
| 2019-06-10 | $6.95 | $7.03 | $6.89 | $7.01 | $6.97 | 2,307,540 |
| 2019-06-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2019-06-06 | $7.03 | $7.04 | $6.84 | $6.88 | $6.84 | 4,103,300 |
| 2019-06-05 | $7.13 | $7.17 | $6.99 | $7.09 | $7.05 | 1,516,300 |
| 2019-06-04 | $7.12 | $7.18 | $6.99 | $7.10 | $7.06 | 2,852,870 |
| 2019-06-03 | $7.60 | $7.66 | $7.10 | $7.11 | $7.07 | 6,541,560 |
| 2019-05-31 | $7.38 | $7.52 | $7.38 | $7.47 | $7.42 | 2,806,960 |
| 2019-05-30 | $7.38 | $7.49 | $7.34 | $7.35 | $7.30 | 2,170,620 |
| 2019-05-29 | $7.45 | $7.55 | $7.30 | $7.38 | $7.33 | 2,409,110 |
| 2019-05-28 | $7.37 | $7.65 | $7.37 | $7.42 | $7.37 | 3,713,410 |
| 2019-05-27 | $7.30 | $7.46 | $7.23 | $7.40 | $7.35 | 4,855,520 |
| 2019-05-24 | $6.93 | $7.16 | $6.93 | $7.12 | $7.08 | 2,851,180 |
| 2019-05-23 | $7.35 | $7.36 | $7.03 | $7.09 | $7.05 | 4,970,180 |
| 2019-05-22 | $7.49 | $7.54 | $7.36 | $7.37 | $7.32 | 4,999,830 |
| 2019-05-21 | $7.43 | $7.58 | $7.21 | $7.46 | $7.41 | 6,919,210 |
| 2019-05-20 | $7.81 | $7.91 | $7.42 | $7.42 | $7.37 | 7,457,000 |
| 2019-05-17 | $7.95 | $8.09 | $7.75 | $7.81 | $7.76 | 8,682,730 |
| 2019-05-16 | $7.64 | $7.97 | $7.57 | $7.97 | $7.92 | 10,908,240 |
| 2019-05-15 | $7.41 | $7.66 | $7.37 | $7.59 | $7.54 | 8,508,950 |
| 2019-05-14 | $7.31 | $7.52 | $7.31 | $7.37 | $7.32 | 3,941,960 |
| 2019-05-13 | $7.23 | $7.56 | $7.11 | $7.41 | $7.36 | 7,585,600 |
| 2019-05-10 | $7.00 | $7.27 | $6.90 | $7.22 | $7.17 | 9,838,670 |
| 2019-05-09 | $7.14 | $7.14 | $6.89 | $6.99 | $6.95 | 4,464,900 |
| 2019-05-08 | $6.88 | $7.18 | $6.81 | $7.07 | $7.03 | 4,835,010 |
| 2019-05-07 | $6.79 | $7.09 | $6.79 | $7.00 | $6.96 | 5,516,510 |
| 2019-05-06 | $6.72 | $7.09 | $6.64 | $6.77 | $6.73 | 8,818,560 |
| 2019-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 0 |
| 2019-05-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 0 |
| 2019-05-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 0 |
| 2019-04-30 | $7.17 | $7.23 | $6.83 | $6.99 | $6.95 | 7,356,560 |
| 2019-04-29 | $7.55 | $7.65 | $7.15 | $7.15 | $7.10 | 11,116,170 |
| 2019-04-26 | $7.56 | $7.63 | $7.40 | $7.53 | $7.48 | 7,416,400 |
| 2019-04-25 | $7.41 | $7.78 | $7.41 | $7.46 | $7.41 | 16,339,630 |
| 2019-04-24 | $8.17 | $8.24 | $7.46 | $7.46 | $7.41 | 27,902,990 |
| 2019-04-23 | $7.49 | $7.85 | $7.48 | $7.85 | $7.80 | 11,035,400 |
| 2019-04-22 | $7.15 | $7.48 | $7.15 | $7.48 | $7.43 | 17,635,460 |
| 2019-04-19 | $7.11 | $7.27 | $7.00 | $7.12 | $7.08 | 8,038,270 |
| 2019-04-18 | $7.03 | $7.37 | $7.00 | $7.04 | $7.00 | 10,906,540 |
| 2019-04-17 | $6.94 | $7.22 | $6.86 | $7.02 | $6.98 | 9,215,060 |
| 2019-04-16 | $6.75 | $7.00 | $6.68 | $6.92 | $6.88 | 9,367,490 |
| 2019-04-15 | $6.83 | $7.07 | $6.83 | $6.99 | $6.95 | 14,094,280 |
| 2019-04-12 | $6.44 | $6.76 | $6.41 | $6.73 | $6.69 | 8,733,040 |
| 2019-04-11 | $6.42 | $6.56 | $6.41 | $6.44 | $6.40 | 5,512,540 |
| 2019-04-10 | $6.48 | $6.48 | $6.39 | $6.44 | $6.40 | 6,128,700 |
| 2019-04-09 | $6.49 | $6.56 | $6.40 | $6.42 | $6.38 | 6,029,320 |
| 2019-04-08 | $6.62 | $6.80 | $6.41 | $6.50 | $6.46 | 8,725,630 |
| 2019-04-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 0 |
| 2019-04-04 | $6.69 | $6.90 | $6.52 | $6.60 | $6.56 | 9,784,750 |
| 2019-04-03 | $6.38 | $6.59 | $6.27 | $6.59 | $6.55 | 9,730,080 |
| 2019-04-02 | $6.15 | $6.32 | $6.04 | $6.28 | $6.24 | 6,756,640 |
| 2019-04-01 | $5.92 | $6.14 | $5.85 | $6.06 | $6.02 | 6,450,580 |
| 2019-03-29 | $5.85 | $5.92 | $5.79 | $5.90 | $5.86 | 3,771,580 |
| 2019-03-28 | $5.89 | $5.96 | $5.83 | $5.85 | $5.81 | 2,165,150 |
| 2019-03-27 | $5.97 | $5.97 | $5.83 | $5.88 | $5.84 | 4,135,860 |
| 2019-03-26 | $6.25 | $6.38 | $5.89 | $5.92 | $5.88 | 8,259,560 |
| 2019-03-25 | $5.81 | $6.20 | $5.73 | $6.20 | $6.16 | 10,590,180 |
| 2019-03-22 | $5.90 | $5.95 | $5.81 | $5.90 | $5.86 | 3,880,970 |
| 2019-03-21 | $5.85 | $6.00 | $5.78 | $5.89 | $5.85 | 7,056,080 |
| 2019-03-20 | $5.96 | $6.11 | $5.61 | $5.81 | $5.77 | 10,606,080 |
| 2019-03-19 | $5.90 | $5.95 | $5.84 | $5.91 | $5.87 | 4,485,600 |
| 2019-03-18 | $5.88 | $5.93 | $5.80 | $5.87 | $5.83 | 4,300,700 |
| 2019-03-15 | $5.72 | $5.92 | $5.62 | $5.85 | $5.81 | 5,113,470 |
| 2019-03-14 | $5.77 | $5.80 | $5.60 | $5.64 | $5.60 | 3,098,200 |
| 2019-03-13 | $5.74 | $5.92 | $5.62 | $5.80 | $5.76 | 5,044,320 |
| 2019-03-12 | $5.68 | $5.81 | $5.59 | $5.74 | $5.70 | 6,345,790 |
| 2019-03-11 | $5.65 | $5.85 | $5.52 | $5.67 | $5.63 | 5,375,600 |
| 2019-03-08 | $5.76 | $5.88 | $5.60 | $5.65 | $5.61 | 5,727,900 |
| 2019-03-07 | $5.93 | $5.95 | $5.81 | $5.87 | $5.83 | 4,701,300 |
| 2019-03-06 | $5.80 | $6.00 | $5.70 | $5.87 | $5.83 | 6,440,940 |
| 2019-03-05 | $5.77 | $5.92 | $5.58 | $5.78 | $5.74 | 7,067,060 |
| 2019-03-04 | $5.77 | $5.94 | $5.75 | $5.79 | $5.75 | 6,525,150 |
| 2019-03-01 | $5.78 | $5.84 | $5.72 | $5.81 | $5.77 | 2,790,740 |
| 2019-02-28 | $5.61 | $5.83 | $5.60 | $5.77 | $5.73 | 4,379,460 |
| 2019-02-27 | $5.90 | $5.90 | $5.65 | $5.65 | $5.61 | 13,891,470 |
| 2019-02-26 | $5.90 | $6.15 | $5.88 | $5.95 | $5.91 | 6,681,580 |
| 2019-02-25 | $5.93 | $6.22 | $5.82 | $6.00 | $5.96 | 9,860,470 |
| 2019-02-22 | $6.10 | $6.10 | $5.73 | $5.98 | $5.94 | 10,670,350 |
| 2019-02-21 | $5.66 | $5.83 | $5.66 | $5.83 | $5.79 | 4,642,540 |
| 2019-02-20 | $5.38 | $5.55 | $5.31 | $5.55 | $5.52 | 5,559,100 |
| 2019-02-19 | $5.39 | $5.46 | $5.25 | $5.35 | $5.32 | 4,336,950 |
| 2019-02-18 | $5.30 | $5.42 | $5.26 | $5.36 | $5.33 | 4,300,460 |
| 2019-02-15 | $5.15 | $5.38 | $5.15 | $5.32 | $5.29 | 3,082,350 |
| 2019-02-14 | $5.16 | $5.27 | $5.07 | $5.22 | $5.19 | 4,514,410 |
| 2019-02-13 | $5.18 | $5.23 | $5.10 | $5.16 | $5.13 | 3,839,050 |
| 2019-02-12 | $5.24 | $5.44 | $5.13 | $5.17 | $5.14 | 5,607,020 |
| 2019-02-11 | $4.98 | $5.18 | $4.97 | $5.18 | $5.15 | 2,370,870 |
| 2019-02-08 | $4.93 | $4.93 | $4.93 | $4.93 | $4.90 | 0 |
| 2019-02-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.90 | 0 |
| 2019-02-06 | $4.93 | $4.93 | $4.93 | $4.93 | $4.90 | 0 |
| 2019-02-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.90 | 0 |
| 2019-02-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.90 | 0 |
| 2019-02-01 | $4.78 | $4.94 | $4.76 | $4.93 | $4.90 | 3,054,800 |
| 2019-01-31 | $4.79 | $5.01 | $4.67 | $4.70 | $4.67 | 3,467,290 |
| 2019-01-30 | $4.62 | $4.91 | $4.62 | $4.88 | $4.85 | 3,186,470 |
| 2019-01-29 | $4.92 | $5.02 | $4.76 | $4.79 | $4.76 | 5,662,860 |
| 2019-01-28 | $4.84 | $5.04 | $4.83 | $4.92 | $4.89 | 4,596,700 |
| 2019-01-25 | $4.83 | $4.93 | $4.80 | $4.84 | $4.81 | 2,807,240 |
| 2019-01-24 | $4.98 | $4.98 | $4.81 | $4.87 | $4.84 | 6,606,710 |
| 2019-01-23 | $5.01 | $5.19 | $4.94 | $4.94 | $4.91 | 4,518,700 |
| 2019-01-22 | $5.25 | $5.25 | $5.05 | $5.09 | $5.06 | 5,785,650 |
| 2019-01-21 | $5.45 | $5.47 | $5.21 | $5.25 | $5.22 | 7,082,020 |
| 2019-01-18 | $5.36 | $5.52 | $5.36 | $5.45 | $5.42 | 3,988,540 |
| 2019-01-17 | $5.38 | $5.49 | $5.27 | $5.40 | $5.37 | 8,309,450 |
| 2019-01-16 | $5.31 | $5.54 | $5.19 | $5.49 | $5.46 | 12,019,810 |
| 2019-01-15 | $5.30 | $5.47 | $5.19 | $5.28 | $5.25 | 10,099,370 |
| 2019-01-14 | $5.33 | $5.49 | $5.28 | $5.28 | $5.25 | 12,513,700 |
| 2019-01-11 | $5.92 | $5.92 | $5.56 | $5.56 | $5.52 | 28,884,450 |
| 2019-01-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.61 | 788,440 |
| 2019-01-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.35 | 21,220 |
| 2019-01-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.09 | 113,900 |
| 2019-01-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.85 | 0 |
| 2019-01-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.85 | 0 |
| 2019-01-03 | $4.68 | $4.90 | $4.64 | $4.88 | $4.85 | 4,771,450 |
| 2019-01-02 | $4.56 | $4.70 | $4.51 | $4.67 | $4.64 | 3,085,620 |
| 2019-01-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.49 | 0 |
| 2018-12-31 | $4.52 | $4.52 | $4.52 | $4.52 | $4.49 | 0 |
| 2018-12-28 | $4.36 | $4.57 | $4.36 | $4.52 | $4.49 | 2,449,700 |
| 2018-12-27 | $4.45 | $4.49 | $4.26 | $4.37 | $4.34 | 1,514,800 |
| 2018-12-26 | $4.39 | $4.44 | $4.33 | $4.44 | $4.41 | 1,537,800 |
| 2018-12-25 | $4.39 | $4.39 | $4.23 | $4.38 | $4.35 | 1,794,000 |
| 2018-12-24 | $4.54 | $4.59 | $4.33 | $4.45 | $4.42 | 2,027,300 |
| 2018-12-21 | $4.55 | $4.60 | $4.53 | $4.56 | $4.53 | 1,004,630 |
| 2018-12-20 | $4.62 | $4.64 | $4.53 | $4.57 | $4.54 | 1,234,600 |
| 2018-12-19 | $4.58 | $4.68 | $4.57 | $4.60 | $4.57 | 1,387,100 |
| 2018-12-18 | $4.55 | $4.65 | $4.52 | $4.60 | $4.57 | 1,939,630 |
| 2018-12-17 | $4.51 | $4.63 | $4.51 | $4.57 | $4.54 | 783,100 |
| 2018-12-14 | $4.63 | $4.73 | $4.56 | $4.56 | $4.53 | 1,560,600 |
| 2018-12-13 | $4.72 | $4.77 | $4.67 | $4.68 | $4.65 | 1,574,220 |
| 2018-12-12 | $4.64 | $4.79 | $4.54 | $4.73 | $4.70 | 2,469,500 |
| 2018-12-11 | $4.58 | $4.76 | $4.54 | $4.64 | $4.61 | 2,589,700 |
| 2018-12-10 | $4.50 | $4.60 | $4.44 | $4.58 | $4.55 | 1,344,900 |
| 2018-12-07 | $4.54 | $4.60 | $4.50 | $4.56 | $4.53 | 1,573,900 |
| 2018-12-06 | $4.58 | $4.83 | $4.53 | $4.55 | $4.52 | 3,858,060 |
| 2018-12-05 | $4.51 | $4.70 | $4.45 | $4.62 | $4.59 | 2,113,200 |
| 2018-12-04 | $4.49 | $4.62 | $4.44 | $4.57 | $4.54 | 2,641,960 |
| 2018-12-03 | $4.31 | $4.41 | $4.28 | $4.41 | $4.38 | 1,546,060 |
| 2018-11-30 | $4.21 | $4.27 | $4.11 | $4.20 | $4.17 | 1,060,000 |
| 2018-11-29 | $4.39 | $4.42 | $4.18 | $4.18 | $4.15 | 1,597,340 |
| 2018-11-28 | $4.36 | $4.42 | $4.30 | $4.36 | $4.33 | 1,276,250 |
| 2018-11-27 | $4.40 | $4.48 | $4.33 | $4.36 | $4.33 | 1,822,400 |
| 2018-11-26 | $4.38 | $4.44 | $4.28 | $4.35 | $4.32 | 3,376,040 |
| 2018-11-23 | $4.76 | $4.76 | $4.50 | $4.50 | $4.47 | 3,065,400 |
| 2018-11-22 | $4.51 | $4.76 | $4.51 | $4.74 | $4.71 | 3,990,340 |
| 2018-11-21 | $4.46 | $4.55 | $4.41 | $4.54 | $4.51 | 1,529,920 |
| 2018-11-20 | $4.50 | $4.62 | $4.45 | $4.47 | $4.44 | 1,996,300 |
| 2018-11-19 | $4.48 | $4.56 | $4.43 | $4.53 | $4.50 | 2,744,700 |
| 2018-11-16 | $4.49 | $4.63 | $4.44 | $4.51 | $4.48 | 3,567,300 |
| 2018-11-15 | $4.43 | $4.52 | $4.31 | $4.46 | $4.43 | 3,725,840 |
| 2018-11-14 | $4.54 | $4.69 | $4.40 | $4.45 | $4.42 | 4,248,400 |
| 2018-11-13 | $4.30 | $4.57 | $4.28 | $4.50 | $4.47 | 3,801,080 |
| 2018-11-12 | $4.16 | $4.39 | $4.12 | $4.39 | $4.36 | 3,473,900 |
| 2018-11-09 | $4.17 | $4.27 | $4.13 | $4.18 | $4.15 | 1,865,010 |
| 2018-11-08 | $4.11 | $4.21 | $4.09 | $4.17 | $4.14 | 2,851,890 |
| 2018-11-07 | $4.05 | $4.16 | $4.00 | $4.07 | $4.04 | 2,521,100 |
| 2018-11-06 | $4.15 | $4.15 | $4.04 | $4.05 | $4.02 | 3,941,800 |
| 2018-11-05 | $4.23 | $4.39 | $4.15 | $4.25 | $4.22 | 4,560,220 |
| 2018-11-02 | $4.16 | $4.21 | $4.13 | $4.18 | $4.15 | 1,257,800 |
| 2018-11-01 | $4.19 | $4.19 | $4.11 | $4.11 | $4.08 | 1,384,100 |
| 2018-10-31 | $4.05 | $4.26 | $4.05 | $4.18 | $4.15 | 2,226,260 |
| 2018-10-30 | $3.94 | $4.08 | $3.90 | $4.08 | $4.05 | 1,269,240 |
| 2018-10-29 | $3.99 | $4.05 | $3.90 | $3.93 | $3.91 | 1,834,240 |
| 2018-10-26 | $3.81 | $3.98 | $3.81 | $3.98 | $3.95 | 2,644,310 |
| 2018-10-25 | $3.72 | $3.82 | $3.71 | $3.79 | $3.77 | 2,053,400 |
| 2018-10-24 | $3.80 | $3.90 | $3.78 | $3.82 | $3.80 | 2,686,900 |
| 2018-10-23 | $3.84 | $3.84 | $3.80 | $3.84 | $3.82 | 4,306,070 |
| 2018-10-22 | $3.66 | $3.66 | $3.63 | $3.66 | $3.64 | 1,759,840 |
| 2018-10-19 | $3.45 | $3.50 | $3.31 | $3.49 | $3.47 | 2,155,500 |
| 2018-10-18 | $3.53 | $3.53 | $3.40 | $3.46 | $3.44 | 1,499,900 |
| 2018-10-17 | $3.63 | $3.65 | $3.42 | $3.58 | $3.56 | 1,692,300 |
| 2018-10-16 | $3.72 | $3.75 | $3.53 | $3.58 | $3.56 | 1,827,000 |
| 2018-10-15 | $3.68 | $3.85 | $3.68 | $3.72 | $3.70 | 2,125,000 |
| 2018-10-12 | $3.84 | $3.87 | $3.67 | $3.67 | $3.65 | 2,801,200 |
| 2018-10-11 | $3.90 | $4.03 | $3.86 | $3.86 | $3.84 | 2,887,000 |
| 2018-10-10 | $4.08 | $4.09 | $4.02 | $4.06 | $4.03 | 740,210 |
| 2018-10-09 | $4.04 | $4.07 | $3.99 | $4.03 | $4.00 | 1,000,910 |
| 2018-10-08 | $4.20 | $4.23 | $4.03 | $4.03 | $4.00 | 2,697,200 |
| 2018-10-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 0 |
| 2018-10-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 0 |
| 2018-10-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 0 |
| 2018-10-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 0 |
| 2018-10-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 0 |
| 2018-09-28 | $4.25 | $4.30 | $4.23 | $4.24 | $4.21 | 708,000 |
| 2018-09-27 | $4.31 | $4.36 | $4.25 | $4.26 | $4.23 | 888,800 |
| 2018-09-26 | $4.36 | $4.39 | $4.30 | $4.30 | $4.27 | 1,067,120 |
| 2018-09-25 | $4.37 | $4.48 | $4.35 | $4.36 | $4.33 | 862,960 |
| 2018-09-24 | $4.41 | $4.41 | $4.41 | $4.41 | $4.38 | 0 |
| 2018-09-21 | $4.35 | $4.42 | $4.35 | $4.41 | $4.38 | 929,000 |
| 2018-09-20 | $4.30 | $4.45 | $4.28 | $4.36 | $4.33 | 2,318,960 |
| 2018-09-19 | $4.24 | $4.31 | $4.24 | $4.29 | $4.26 | 1,204,840 |
| 2018-09-18 | $4.25 | $4.27 | $4.18 | $4.25 | $4.22 | 1,001,630 |
| 2018-09-17 | $4.28 | $4.30 | $4.22 | $4.27 | $4.24 | 1,241,300 |
| 2018-09-14 | $4.19 | $4.33 | $4.16 | $4.30 | $4.27 | 1,805,190 |
| 2018-09-13 | $4.16 | $4.24 | $4.15 | $4.17 | $4.14 | 1,065,380 |
| 2018-09-12 | $4.14 | $4.15 | $4.10 | $4.13 | $4.10 | 646,030 |
| 2018-09-11 | $4.10 | $4.14 | $4.04 | $4.11 | $4.08 | 1,035,330 |
| 2018-09-10 | $4.20 | $4.20 | $4.09 | $4.09 | $4.06 | 1,577,900 |
| 2018-09-07 | $4.19 | $4.34 | $4.18 | $4.23 | $4.20 | 1,553,400 |
| 2018-09-06 | $4.25 | $4.26 | $4.17 | $4.20 | $4.17 | 1,173,100 |
| 2018-09-05 | $4.18 | $4.33 | $4.14 | $4.23 | $4.20 | 2,360,000 |
| 2018-09-04 | $4.20 | $4.22 | $4.15 | $4.18 | $4.15 | 1,141,700 |
| 2018-09-03 | $4.11 | $4.25 | $4.10 | $4.16 | $4.13 | 2,205,980 |
| 2018-08-31 | $4.22 | $4.23 | $4.08 | $4.13 | $4.10 | 2,879,800 |
| 2018-08-30 | $4.38 | $4.47 | $4.22 | $4.23 | $4.20 | 2,625,400 |
| 2018-08-29 | $4.52 | $4.54 | $4.39 | $4.42 | $4.39 | 2,412,300 |
| 2018-08-28 | $4.53 | $4.58 | $4.52 | $4.55 | $4.52 | 1,399,570 |
| 2018-08-27 | $4.53 | $4.63 | $4.53 | $4.57 | $4.54 | 1,197,140 |
| 2018-08-24 | $4.44 | $4.57 | $4.44 | $4.52 | $4.49 | 1,116,630 |
| 2018-08-23 | $4.45 | $4.48 | $4.42 | $4.47 | $4.44 | 1,006,210 |
| 2018-08-22 | $4.47 | $4.49 | $4.42 | $4.44 | $4.41 | 1,792,920 |
| 2018-08-21 | $4.50 | $4.52 | $4.30 | $4.50 | $4.47 | 2,849,290 |
| 2018-08-20 | $4.69 | $4.69 | $4.47 | $4.47 | $4.44 | 4,345,770 |
| 2018-08-17 | $4.92 | $4.97 | $4.70 | $4.71 | $4.68 | 1,899,420 |
| 2018-08-16 | $4.98 | $5.00 | $4.88 | $4.91 | $4.88 | 1,496,950 |
| 2018-08-15 | $5.02 | $5.08 | $5.01 | $5.02 | $4.99 | 1,218,100 |
| 2018-08-14 | $5.01 | $5.06 | $5.01 | $5.04 | $5.01 | 1,007,300 |
| 2018-08-13 | $5.06 | $5.07 | $4.98 | $5.04 | $5.01 | 1,573,970 |
| 2018-08-10 | $5.06 | $5.12 | $5.06 | $5.08 | $5.05 | 774,650 |
| 2018-08-09 | $5.03 | $5.12 | $4.95 | $5.08 | $5.05 | 2,052,500 |
| 2018-08-08 | $5.08 | $5.10 | $5.03 | $5.08 | $5.05 | 810,500 |
| 2018-08-07 | $5.02 | $5.10 | $4.98 | $5.09 | $5.06 | 877,510 |
| 2018-08-06 | $5.14 | $5.18 | $4.99 | $5.02 | $4.99 | 922,380 |
| 2018-08-03 | $5.15 | $5.23 | $5.08 | $5.16 | $5.13 | 971,100 |
| 2018-08-02 | $5.18 | $5.18 | $4.95 | $5.10 | $5.07 | 1,727,330 |
| 2018-08-01 | $5.15 | $5.29 | $5.14 | $5.19 | $5.16 | 1,624,500 |
| 2018-07-31 | $5.15 | $5.19 | $5.13 | $5.17 | $5.14 | 927,000 |
| 2018-07-30 | $5.20 | $5.29 | $5.11 | $5.17 | $5.14 | 2,141,750 |
| 2018-07-27 | $5.15 | $5.31 | $5.14 | $5.25 | $5.22 | 2,422,240 |
| 2018-07-26 | $5.11 | $5.17 | $5.09 | $5.17 | $5.14 | 2,026,150 |
| 2018-07-25 | $5.11 | $5.14 | $5.08 | $5.13 | $5.10 | 1,268,000 |
| 2018-07-24 | $5.05 | $5.14 | $5.04 | $5.11 | $5.08 | 1,359,640 |
| 2018-07-23 | $4.97 | $5.05 | $4.97 | $5.05 | $5.02 | 890,740 |
| 2018-07-20 | $4.99 | $5.04 | $4.97 | $5.00 | $4.97 | 1,263,040 |
| 2018-07-19 | $5.06 | $5.10 | $4.95 | $5.00 | $4.97 | 1,288,040 |
| 2018-07-18 | $5.03 | $5.17 | $5.03 | $5.08 | $5.05 | 1,613,880 |
| 2018-07-17 | $5.07 | $5.08 | $5.00 | $5.04 | $5.01 | 905,690 |
| 2018-07-16 | $5.10 | $5.14 | $5.01 | $5.03 | $5.00 | 1,387,500 |
| 2018-07-13 | $5.04 | $5.10 | $5.03 | $5.09 | $5.06 | 1,477,620 |
| 2018-07-12 | $4.98 | $5.09 | $4.97 | $5.04 | $5.01 | 1,964,430 |
| 2018-07-11 | $5.15 | $5.15 | $4.93 | $4.97 | $4.94 | 3,079,500 |
| 2018-07-10 | $5.19 | $5.20 | $5.15 | $5.19 | $5.16 | 1,058,600 |
| 2018-07-09 | $5.15 | $5.23 | $5.14 | $5.19 | $5.16 | 2,529,020 |
| 2018-07-06 | $5.04 | $5.32 | $5.04 | $5.14 | $5.11 | 1,889,480 |
| 2018-07-05 | $5.20 | $5.23 | $5.06 | $5.07 | $5.04 | 999,200 |
| 2018-07-04 | $5.30 | $5.30 | $5.18 | $5.20 | $5.17 | 1,063,800 |
| 2018-07-03 | $5.25 | $5.33 | $5.22 | $5.30 | $5.27 | 1,006,680 |
| 2018-07-02 | $5.32 | $5.34 | $5.19 | $5.24 | $5.21 | 1,214,770 |
| 2018-06-29 | $5.24 | $5.38 | $5.14 | $5.34 | $5.31 | 1,619,000 |
| 2018-06-28 | $5.20 | $5.27 | $5.18 | $5.19 | $5.16 | 752,600 |
| 2018-06-27 | $5.27 | $5.32 | $5.21 | $5.26 | $5.23 | 1,130,130 |
| 2018-06-26 | $5.12 | $5.30 | $5.10 | $5.21 | $5.18 | 981,820 |
| 2018-06-25 | $5.17 | $5.28 | $5.13 | $5.19 | $5.16 | 1,332,200 |
| 2018-06-22 | $5.03 | $5.16 | $5.03 | $5.16 | $5.13 | 1,039,600 |
| 2018-06-21 | $5.20 | $5.28 | $5.03 | $5.08 | $5.05 | 1,581,800 |
| 2018-06-20 | $5.15 | $5.27 | $4.98 | $5.21 | $5.18 | 2,265,660 |
| 2018-06-19 | $5.30 | $5.67 | $5.23 | $5.23 | $5.20 | 2,680,600 |
| 2018-06-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.47 | 0 |
| 2018-06-15 | $5.71 | $5.72 | $5.44 | $5.50 | $5.47 | 2,050,100 |
| 2018-06-14 | $5.71 | $5.85 | $5.65 | $5.73 | $5.69 | 1,687,740 |
| 2018-06-13 | $5.72 | $5.95 | $5.66 | $5.71 | $5.67 | 1,913,380 |
| 2018-06-12 | $5.71 | $5.72 | $5.56 | $5.70 | $5.66 | 1,282,920 |
| 2018-06-11 | $5.78 | $5.83 | $5.63 | $5.69 | $5.65 | 1,352,750 |
| 2018-06-08 | $5.80 | $5.83 | $5.70 | $5.78 | $5.74 | 2,023,590 |
| 2018-06-07 | $5.75 | $5.90 | $5.75 | $5.80 | $5.76 | 2,156,770 |
| 2018-06-06 | $5.60 | $5.87 | $5.54 | $5.82 | $5.78 | 4,282,010 |
| 2018-06-05 | $5.35 | $5.61 | $5.35 | $5.61 | $5.57 | 3,783,120 |
| 2018-06-04 | $5.50 | $5.50 | $5.33 | $5.34 | $5.31 | 2,694,010 |
| 2018-06-01 | $5.24 | $5.50 | $5.20 | $5.50 | $5.47 | 3,650,710 |
| 2018-05-31 | $5.27 | $5.29 | $5.20 | $5.24 | $5.21 | 1,821,200 |
| 2018-05-30 | $5.43 | $5.43 | $5.20 | $5.22 | $5.19 | 4,045,070 |
| 2018-05-29 | $5.43 | $5.48 | $5.39 | $5.47 | $5.44 | 1,260,600 |
| 2018-05-28 | $5.48 | $5.48 | $5.38 | $5.44 | $5.41 | 2,032,300 |
| 2018-05-25 | $5.57 | $5.57 | $5.43 | $5.46 | $5.43 | 2,271,300 |
| 2018-05-24 | $5.67 | $5.75 | $5.53 | $5.55 | $5.52 | 3,222,160 |
| 2018-05-23 | $5.74 | $5.76 | $5.65 | $5.67 | $5.63 | 2,394,600 |
| 2018-05-22 | $5.80 | $5.81 | $5.69 | $5.78 | $5.74 | 2,380,940 |
| 2018-05-21 | $5.79 | $5.84 | $5.74 | $5.80 | $5.76 | 2,281,640 |
| 2018-05-18 | $5.80 | $5.81 | $5.70 | $5.74 | $5.70 | 1,803,200 |
| 2018-05-17 | $5.77 | $5.82 | $5.72 | $5.81 | $5.77 | 1,432,990 |
| 2018-05-16 | $5.76 | $5.78 | $5.68 | $5.76 | $5.72 | 1,949,900 |
| 2018-05-15 | $5.70 | $5.81 | $5.70 | $5.76 | $5.72 | 1,462,400 |
| 2018-05-14 | $5.83 | $5.89 | $5.73 | $5.74 | $5.70 | 1,644,500 |
| 2018-05-11 | $5.90 | $5.93 | $5.79 | $5.82 | $5.78 | 1,484,240 |
| 2018-05-10 | $6.00 | $6.00 | $5.83 | $5.89 | $5.85 | 2,957,770 |
| 2018-05-09 | $6.02 | $6.02 | $5.95 | $5.97 | $5.93 | 1,224,190 |
| 2018-05-08 | $6.01 | $6.04 | $5.92 | $6.00 | $5.96 | 1,282,320 |
| 2018-05-07 | $5.90 | $6.03 | $5.89 | $6.01 | $5.97 | 1,762,770 |
| 2018-05-04 | $5.85 | $5.92 | $5.79 | $5.90 | $5.86 | 2,337,480 |
| 2018-05-03 | $6.06 | $6.06 | $5.75 | $5.90 | $5.86 | 3,920,080 |
| 2018-05-02 | $6.09 | $6.16 | $6.02 | $6.05 | $6.01 | 2,704,970 |
| 2018-05-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.08 | 0 |
| 2018-04-30 | $6.12 | $6.12 | $6.12 | $6.12 | $6.08 | 0 |
| 2018-04-27 | $6.18 | $6.23 | $6.07 | $6.12 | $6.08 | 2,105,040 |
| 2018-04-26 | $6.18 | $6.30 | $6.13 | $6.19 | $6.15 | 2,779,420 |
| 2018-04-25 | $6.35 | $6.42 | $6.12 | $6.19 | $6.15 | 3,519,700 |
| 2018-04-24 | $6.19 | $6.39 | $6.19 | $6.38 | $6.34 | 2,393,640 |
| 2018-04-23 | $6.40 | $6.50 | $6.18 | $6.22 | $6.18 | 4,415,200 |
| 2018-04-20 | $6.56 | $6.71 | $6.51 | $6.51 | $6.47 | 7,063,100 |
| 2018-04-19 | $6.58 | $6.91 | $6.56 | $6.85 | $6.81 | 10,735,810 |
| 2018-04-18 | $6.51 | $6.62 | $6.25 | $6.58 | $6.54 | 4,768,670 |
| 2018-04-17 | $6.42 | $6.65 | $6.40 | $6.45 | $6.41 | 5,481,560 |
| 2018-04-16 | $6.39 | $6.46 | $6.30 | $6.38 | $6.34 | 2,660,360 |
| 2018-04-13 | $6.40 | $6.44 | $6.35 | $6.38 | $6.34 | 1,723,860 |
| 2018-04-12 | $6.44 | $6.50 | $6.36 | $6.38 | $6.34 | 2,570,800 |
| 2018-04-11 | $6.52 | $6.54 | $6.42 | $6.47 | $6.43 | 2,857,530 |
| 2018-04-10 | $6.26 | $6.48 | $6.25 | $6.47 | $6.43 | 4,734,280 |
| 2018-04-09 | $6.14 | $6.26 | $6.13 | $6.25 | $6.21 | 2,178,050 |
| 2018-04-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.12 | 0 |
| 2018-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.12 | 0 |
| 2018-04-04 | $6.21 | $6.26 | $6.14 | $6.16 | $6.12 | 2,682,560 |
| 2018-04-03 | $6.25 | $6.30 | $6.18 | $6.20 | $6.16 | 3,291,200 |
| 2018-04-02 | $6.26 | $6.34 | $6.19 | $6.32 | $6.28 | 4,847,570 |
| 2018-03-30 | $6.25 | $6.35 | $6.17 | $6.24 | $6.20 | 4,201,000 |
| 2018-03-29 | $6.20 | $6.29 | $6.16 | $6.17 | $6.13 | 3,357,970 |
| 2018-03-28 | $6.30 | $6.42 | $6.15 | $6.16 | $6.12 | 3,361,400 |
| 2018-03-27 | $6.28 | $6.48 | $6.27 | $6.37 | $6.33 | 3,229,900 |
| 2018-03-26 | $6.01 | $6.31 | $5.92 | $6.28 | $6.24 | 4,033,950 |
| 2018-03-23 | $6.42 | $6.48 | $6.23 | $6.23 | $6.19 | 3,641,000 |
| 2018-03-22 | $6.54 | $6.67 | $6.52 | $6.56 | $6.52 | 2,250,500 |
| 2018-03-21 | $6.52 | $6.65 | $6.47 | $6.53 | $6.49 | 2,666,230 |
| 2018-03-20 | $6.48 | $6.53 | $6.43 | $6.53 | $6.49 | 1,873,280 |
| 2018-03-19 | $6.54 | $6.63 | $6.41 | $6.48 | $6.44 | 4,542,700 |
| 2018-03-16 | $6.36 | $6.72 | $6.36 | $6.72 | $6.68 | 5,326,980 |
| 2018-03-15 | $6.35 | $6.45 | $6.30 | $6.40 | $6.36 | 3,284,000 |
| 2018-03-14 | $6.61 | $6.64 | $6.34 | $6.35 | $6.31 | 4,298,140 |
| 2018-03-13 | $6.62 | $6.75 | $6.60 | $6.61 | $6.57 | 1,939,600 |
| 2018-03-12 | $6.54 | $6.68 | $6.50 | $6.64 | $6.60 | 2,950,030 |
| 2018-03-09 | $6.52 | $6.55 | $6.49 | $6.52 | $6.48 | 2,089,400 |
| 2018-03-08 | $6.42 | $6.57 | $6.42 | $6.51 | $6.47 | 2,250,400 |
| 2018-03-07 | $6.58 | $6.68 | $6.48 | $6.49 | $6.45 | 2,423,310 |
| 2018-03-06 | $6.45 | $6.71 | $6.44 | $6.63 | $6.59 | 2,853,460 |
| 2018-03-05 | $6.50 | $6.60 | $6.44 | $6.46 | $6.42 | 2,610,400 |
| 2018-03-02 | $6.41 | $6.60 | $6.41 | $6.56 | $6.52 | 3,347,080 |
| 2018-03-01 | $6.44 | $6.63 | $6.43 | $6.57 | $6.53 | 3,643,400 |
| 2018-02-28 | $6.29 | $6.54 | $6.22 | $6.48 | $6.44 | 2,884,120 |
| 2018-02-27 | $6.16 | $6.38 | $6.12 | $6.32 | $6.28 | 2,833,500 |
| 2018-02-26 | $5.99 | $6.21 | $5.96 | $6.15 | $6.11 | 3,146,580 |
| 2018-02-23 | $5.91 | $6.10 | $5.90 | $5.96 | $5.92 | 2,610,300 |
| 2018-02-22 | $5.95 | $5.97 | $5.88 | $5.91 | $5.87 | 2,589,000 |
| 2018-02-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.88 | 0 |
| 2018-02-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.88 | 0 |
| 2018-02-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.88 | 0 |
| 2018-02-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.88 | 0 |
| 2018-02-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.88 | 0 |
| 2018-02-14 | $5.76 | $5.93 | $5.72 | $5.92 | $5.88 | 1,794,780 |
| 2018-02-13 | $5.78 | $5.85 | $5.70 | $5.76 | $5.72 | 2,193,170 |
| 2018-02-12 | $5.53 | $5.78 | $5.53 | $5.73 | $5.69 | 1,859,190 |
| 2018-02-09 | $5.36 | $5.58 | $5.33 | $5.52 | $5.49 | 3,195,790 |
| 2018-02-08 | $5.26 | $5.60 | $5.26 | $5.56 | $5.52 | 4,351,150 |
| 2018-02-07 | $5.64 | $5.66 | $5.31 | $5.33 | $5.30 | 5,753,110 |
| 2018-02-06 | $5.71 | $5.79 | $5.59 | $5.59 | $5.55 | 3,965,070 |
| 2018-02-05 | $5.90 | $6.05 | $5.80 | $5.88 | $5.84 | 3,164,700 |
| 2018-02-02 | $6.01 | $6.11 | $5.83 | $5.99 | $5.95 | 3,616,570 |
| 2018-02-01 | $6.42 | $6.45 | $6.07 | $6.08 | $6.04 | 5,242,660 |
| 2018-01-31 | $6.77 | $6.77 | $6.39 | $6.39 | $6.35 | 6,251,100 |
| 2018-01-30 | $6.63 | $6.85 | $6.59 | $6.73 | $6.69 | 2,343,040 |
| 2018-01-29 | $6.75 | $6.81 | $6.59 | $6.60 | $6.56 | 3,231,290 |
| 2018-01-26 | $6.82 | $6.85 | $6.70 | $6.75 | $6.71 | 2,423,070 |
| 2018-01-25 | $6.83 | $6.93 | $6.77 | $6.82 | $6.78 | 2,428,060 |
| 2018-01-24 | $6.70 | $6.85 | $6.68 | $6.79 | $6.75 | 3,482,750 |
| 2018-01-23 | $6.84 | $6.87 | $6.64 | $6.72 | $6.68 | 5,447,290 |
| 2018-01-22 | $7.00 | $7.05 | $6.77 | $6.89 | $6.85 | 7,083,160 |
| 2018-01-19 | $7.23 | $7.32 | $7.03 | $7.05 | $7.01 | 2,990,980 |
| 2018-01-18 | $6.87 | $7.22 | $6.81 | $7.22 | $7.17 | 4,249,820 |
| 2018-01-17 | $7.01 | $7.07 | $6.72 | $6.88 | $6.84 | 5,768,100 |
| 2018-01-16 | $7.00 | $7.15 | $6.95 | $7.07 | $7.03 | 2,883,700 |
| 2018-01-15 | $7.42 | $7.47 | $7.12 | $7.12 | $7.08 | 6,819,820 |
| 2018-01-12 | $7.46 | $7.57 | $7.40 | $7.49 | $7.44 | 2,764,970 |
| 2018-01-11 | $7.47 | $7.57 | $7.38 | $7.47 | $7.42 | 2,613,730 |
| 2018-01-10 | $7.60 | $7.63 | $7.42 | $7.47 | $7.42 | 3,599,770 |
| 2018-01-09 | $7.67 | $7.73 | $7.58 | $7.59 | $7.54 | 3,059,240 |
| 2018-01-08 | $7.76 | $7.78 | $7.58 | $7.71 | $7.66 | 3,324,200 |
| 2018-01-05 | $7.74 | $7.84 | $7.69 | $7.75 | $7.70 | 3,647,180 |
| 2018-01-04 | $7.68 | $7.78 | $7.58 | $7.76 | $7.71 | 4,332,350 |
| 2018-01-03 | $7.63 | $7.74 | $7.58 | $7.67 | $7.62 | 2,385,530 |
| 2018-01-02 | $7.54 | $7.66 | $7.53 | $7.60 | $7.55 | 3,277,840 |
| 2018-01-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.51 | 0 |
| 2017-12-29 | $7.48 | $7.77 | $7.33 | $7.56 | $7.51 | 5,716,050 |
| 2017-12-28 | $7.53 | $7.56 | $7.39 | $7.47 | $7.42 | 2,802,360 |
| 2017-12-27 | $7.64 | $7.65 | $7.46 | $7.52 | $7.47 | 3,737,310 |
| 2017-12-26 | $7.62 | $7.67 | $7.53 | $7.61 | $7.56 | 2,908,010 |
| 2017-12-25 | $7.72 | $7.74 | $7.59 | $7.64 | $7.59 | 3,909,400 |
| 2017-12-22 | $7.80 | $7.82 | $7.48 | $7.81 | $7.76 | 6,891,450 |
| 2017-12-21 | $7.90 | $7.94 | $7.70 | $7.80 | $7.75 | 2,916,310 |
| 2017-12-20 | $7.90 | $8.05 | $7.88 | $7.89 | $7.84 | 2,682,660 |
| 2017-12-19 | $7.86 | $7.95 | $7.82 | $7.90 | $7.85 | 1,705,780 |
| 2017-12-18 | $7.95 | $8.07 | $7.78 | $7.86 | $7.81 | 3,106,590 |
| 2017-12-15 | $8.09 | $8.22 | $7.95 | $7.98 | $7.93 | 3,316,000 |
| 2017-12-14 | $7.96 | $8.23 | $7.91 | $8.08 | $8.03 | 4,831,500 |
| 2017-12-13 | $7.70 | $7.98 | $7.63 | $7.93 | $7.88 | 4,049,010 |
| 2017-12-12 | $7.68 | $7.76 | $7.65 | $7.66 | $7.61 | 1,721,890 |
| 2017-12-11 | $7.56 | $7.75 | $7.56 | $7.69 | $7.64 | 2,007,400 |
| 2017-12-08 | $7.59 | $7.78 | $7.50 | $7.64 | $7.59 | 2,697,300 |
| 2017-12-07 | $7.56 | $7.68 | $7.53 | $7.59 | $7.54 | 2,469,340 |
| 2017-12-06 | $7.42 | $7.62 | $7.32 | $7.61 | $7.56 | 3,934,240 |
| 2017-12-05 | $7.90 | $7.96 | $7.51 | $7.52 | $7.47 | 6,113,890 |
| 2017-12-04 | $7.82 | $8.14 | $7.74 | $7.91 | $7.86 | 3,809,740 |
| 2017-12-01 | $7.78 | $7.87 | $7.73 | $7.83 | $7.78 | 3,413,820 |
| 2017-11-30 | $8.05 | $8.16 | $7.85 | $7.86 | $7.81 | 3,529,210 |
| 2017-11-29 | $8.12 | $8.14 | $8.01 | $8.09 | $8.04 | 2,728,500 |
| 2017-11-28 | $7.96 | $8.16 | $7.94 | $8.11 | $8.06 | 3,270,700 |
| 2017-11-27 | $7.81 | $8.14 | $7.74 | $7.96 | $7.91 | 4,243,250 |
| 2017-11-24 | $7.80 | $7.93 | $7.52 | $7.80 | $7.75 | 6,472,900 |
| 2017-11-23 | $8.16 | $8.27 | $7.87 | $7.89 | $7.84 | 5,111,020 |
| 2017-11-22 | $8.24 | $8.33 | $7.98 | $8.12 | $8.07 | 4,703,410 |
| 2017-11-21 | $8.11 | $8.52 | $8.06 | $8.24 | $8.19 | 5,648,200 |
| 2017-11-20 | $8.47 | $8.47 | $8.15 | $8.21 | $8.16 | 10,936,400 |
| 2017-11-17 | $8.94 | $9.05 | $8.56 | $8.58 | $8.53 | 10,521,790 |
| 2017-11-16 | $9.01 | $9.14 | $8.83 | $9.01 | $8.95 | 6,410,540 |
| 2017-11-15 | $8.67 | $9.08 | $8.58 | $9.01 | $8.95 | 8,237,050 |
| 2017-11-14 | $8.70 | $8.92 | $8.58 | $8.66 | $8.61 | 7,657,340 |
| 2017-11-13 | $8.43 | $8.80 | $8.40 | $8.69 | $8.64 | 10,101,190 |
| 2017-11-10 | $8.24 | $8.44 | $8.06 | $8.39 | $8.34 | 7,743,730 |
| 2017-11-09 | $8.45 | $8.45 | $8.19 | $8.29 | $8.24 | 6,570,600 |
| 2017-11-08 | $8.51 | $8.68 | $8.40 | $8.44 | $8.39 | 6,878,160 |
| 2017-11-07 | $8.21 | $8.55 | $8.15 | $8.49 | $8.44 | 7,378,970 |
| 2017-11-06 | $8.34 | $8.40 | $8.03 | $8.25 | $8.20 | 8,859,840 |
| 2017-11-03 | $8.42 | $8.58 | $8.23 | $8.37 | $8.32 | 8,260,690 |
| 2017-11-02 | $8.06 | $8.42 | $8.00 | $8.39 | $8.34 | 11,342,820 |
| 2017-11-01 | $7.89 | $8.31 | $7.85 | $8.04 | $7.99 | 12,560,340 |
| 2017-10-31 | $7.55 | $7.97 | $7.55 | $7.91 | $7.86 | 11,419,520 |
| 2017-10-30 | $7.75 | $7.86 | $7.52 | $7.59 | $7.54 | 6,287,020 |
| 2017-10-27 | $7.62 | $7.95 | $7.55 | $7.82 | $7.77 | 8,479,640 |
| 2017-10-26 | $7.58 | $7.66 | $7.45 | $7.59 | $7.54 | 4,890,160 |
| 2017-10-25 | $7.63 | $7.75 | $7.54 | $7.62 | $7.57 | 5,599,760 |
| 2017-10-24 | $7.64 | $7.78 | $7.53 | $7.67 | $7.62 | 9,085,060 |
| 2017-10-23 | $7.28 | $7.62 | $7.27 | $7.62 | $7.57 | 12,368,010 |
| 2017-10-20 | $7.33 | $7.48 | $7.24 | $7.26 | $7.21 | 14,540,710 |
| 2017-10-19 | $7.40 | $7.82 | $7.35 | $7.62 | $7.57 | 14,257,040 |
| 2017-10-18 | $7.39 | $7.70 | $7.31 | $7.45 | $7.40 | 20,631,900 |
| 2017-10-17 | $7.05 | $7.33 | $7.03 | $7.33 | $7.28 | 8,302,300 |
| 2017-10-16 | $7.05 | $7.06 | $6.95 | $6.98 | $6.94 | 3,806,720 |
| 2017-10-13 | $7.02 | $7.08 | $6.98 | $7.06 | $7.02 | 2,298,080 |
| 2017-10-12 | $7.00 | $7.09 | $6.98 | $7.02 | $6.98 | 2,522,360 |
| 2017-10-11 | $7.07 | $7.10 | $7.01 | $7.06 | $7.02 | 2,640,760 |
| 2017-10-10 | $6.98 | $7.14 | $6.95 | $7.08 | $7.04 | 3,839,130 |
| 2017-10-09 | $6.94 | $7.00 | $6.92 | $6.98 | $6.94 | 2,308,070 |
| 2017-10-06 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2017-10-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2017-10-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2017-10-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2017-10-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2017-09-29 | $6.93 | $6.95 | $6.85 | $6.93 | $6.89 | 2,616,920 |
| 2017-09-28 | $6.96 | $7.01 | $6.91 | $6.93 | $6.89 | 1,749,800 |
| 2017-09-27 | $6.93 | $6.99 | $6.92 | $6.97 | $6.93 | 1,870,060 |
| 2017-09-26 | $6.92 | $6.97 | $6.88 | $6.94 | $6.90 | 2,193,510 |
| 2017-09-25 | $7.00 | $7.02 | $6.83 | $6.91 | $6.87 | 3,829,160 |
| 2017-09-22 | $7.04 | $7.06 | $6.99 | $7.01 | $6.97 | 3,145,660 |
| 2017-09-21 | $7.13 | $7.17 | $7.02 | $7.03 | $6.99 | 4,560,770 |
| 2017-09-20 | $7.09 | $7.14 | $7.02 | $7.13 | $7.09 | 3,945,850 |
| 2017-09-19 | $7.09 | $7.26 | $7.07 | $7.09 | $7.05 | 5,834,900 |
| 2017-09-18 | $6.97 | $7.12 | $6.94 | $7.11 | $7.07 | 6,693,350 |
| 2017-09-15 | $6.97 | $7.04 | $6.93 | $6.98 | $6.94 | 4,049,240 |
| 2017-09-14 | $6.88 | $7.14 | $6.83 | $6.97 | $6.93 | 7,111,290 |
| 2017-09-13 | $6.85 | $6.91 | $6.82 | $6.88 | $6.84 | 2,141,830 |
| 2017-09-12 | $6.96 | $6.97 | $6.85 | $6.87 | $6.83 | 4,375,800 |
| 2017-09-11 | $6.97 | $7.02 | $6.89 | $6.95 | $6.91 | 4,124,210 |
| 2017-09-08 | $6.95 | $7.00 | $6.94 | $6.99 | $6.95 | 3,382,650 |
| 2017-09-07 | $6.95 | $7.04 | $6.93 | $6.96 | $6.92 | 4,372,110 |
| 2017-09-06 | $6.98 | $7.03 | $6.94 | $6.96 | $6.92 | 3,309,710 |
| 2017-09-05 | $6.81 | $7.07 | $6.78 | $7.00 | $6.96 | 6,983,180 |
| 2017-09-04 | $6.91 | $6.91 | $6.74 | $6.80 | $6.76 | 6,006,100 |
| 2017-09-01 | $7.00 | $7.03 | $6.91 | $6.92 | $6.88 | 4,807,620 |
| 2017-08-31 | $6.97 | $7.11 | $6.94 | $7.00 | $6.96 | 4,619,270 |
| 2017-08-30 | $7.02 | $7.15 | $6.94 | $6.99 | $6.95 | 5,127,950 |
| 2017-08-29 | $6.88 | $7.09 | $6.88 | $6.99 | $6.95 | 7,126,420 |
| 2017-08-28 | $6.90 | $6.92 | $6.80 | $6.89 | $6.85 | 4,882,430 |
| 2017-08-25 | $6.88 | $7.02 | $6.86 | $6.88 | $6.84 | 7,431,130 |
| 2017-08-24 | $6.71 | $7.07 | $6.70 | $6.90 | $6.86 | 11,698,790 |
| 2017-08-23 | $6.66 | $6.81 | $6.62 | $6.73 | $6.69 | 4,804,670 |
| 2017-08-22 | $6.91 | $6.91 | $6.65 | $6.68 | $6.64 | 6,115,720 |
| 2017-08-21 | $6.79 | $6.88 | $6.75 | $6.83 | $6.79 | 4,457,660 |
| 2017-08-18 | $6.60 | $6.94 | $6.57 | $6.76 | $6.72 | 7,480,070 |
| 2017-08-17 | $6.60 | $6.66 | $6.57 | $6.62 | $6.58 | 5,312,270 |
| 2017-08-16 | $6.53 | $6.78 | $6.46 | $6.63 | $6.59 | 12,313,270 |
| 2017-08-15 | $6.20 | $6.50 | $6.19 | $6.50 | $6.46 | 5,653,590 |
| 2017-08-14 | $6.11 | $6.20 | $6.11 | $6.19 | $6.15 | 2,709,250 |
| 2017-08-11 | $6.15 | $6.25 | $6.09 | $6.12 | $6.08 | 4,905,770 |
| 2017-08-10 | $6.19 | $6.23 | $6.11 | $6.15 | $6.11 | 3,452,090 |
| 2017-08-09 | $6.22 | $6.27 | $6.15 | $6.21 | $6.17 | 2,284,580 |
| 2017-08-08 | $6.26 | $6.27 | $6.15 | $6.20 | $6.16 | 3,088,630 |
| 2017-08-07 | $6.17 | $6.31 | $6.15 | $6.28 | $6.24 | 3,063,260 |
| 2017-08-04 | $6.13 | $6.21 | $6.11 | $6.18 | $6.14 | 3,650,510 |
| 2017-08-03 | $6.08 | $6.16 | $6.07 | $6.12 | $6.08 | 2,672,090 |
| 2017-08-02 | $6.20 | $6.23 | $6.05 | $6.08 | $6.04 | 3,893,080 |
| 2017-08-01 | $6.21 | $6.24 | $6.17 | $6.19 | $6.15 | 3,207,480 |
| 2017-07-31 | $6.29 | $6.32 | $6.16 | $6.19 | $6.15 | 4,967,680 |
| 2017-07-28 | $6.38 | $6.43 | $6.30 | $6.30 | $6.26 | 3,247,160 |
| 2017-07-27 | $6.36 | $6.42 | $6.29 | $6.41 | $6.37 | 3,227,590 |
| 2017-07-26 | $6.32 | $6.38 | $6.28 | $6.36 | $6.32 | 2,945,970 |
| 2017-07-25 | $6.36 | $6.38 | $6.27 | $6.34 | $6.30 | 3,589,330 |
| 2017-07-24 | $6.40 | $6.49 | $6.36 | $6.39 | $6.35 | 4,138,080 |
| 2017-07-21 | $6.25 | $6.45 | $6.21 | $6.37 | $6.33 | 5,627,350 |
| 2017-07-20 | $6.14 | $6.29 | $6.13 | $6.26 | $6.22 | 4,104,340 |
| 2017-07-19 | $6.03 | $6.22 | $6.00 | $6.16 | $6.12 | 6,010,240 |
| 2017-07-18 | $6.06 | $6.13 | $5.95 | $6.08 | $6.04 | 9,793,620 |
| 2017-07-17 | $6.53 | $6.54 | $6.26 | $6.26 | $6.22 | 7,903,510 |
| 2017-07-14 | $6.72 | $6.73 | $6.55 | $6.59 | $6.55 | 6,379,650 |
| 2017-07-13 | $6.70 | $6.79 | $6.67 | $6.72 | $6.68 | 7,353,790 |
| 2017-07-12 | $6.91 | $6.99 | $6.69 | $6.75 | $6.71 | 12,983,650 |
| 2017-07-11 | $6.95 | $7.00 | $6.84 | $6.87 | $6.83 | 5,255,550 |
| 2017-07-10 | $6.84 | $7.01 | $6.83 | $6.97 | $6.93 | 6,874,370 |
| 2017-07-07 | $6.93 | $6.96 | $6.85 | $6.86 | $6.82 | 7,872,100 |
| 2017-07-06 | $6.98 | $6.98 | $6.92 | $6.95 | $6.91 | 5,856,600 |
| 2017-07-05 | $6.95 | $7.02 | $6.93 | $6.98 | $6.94 | 5,693,700 |
| 2017-07-04 | $6.99 | $7.02 | $6.94 | $6.95 | $6.91 | 4,789,150 |
| 2017-07-03 | $6.99 | $7.05 | $6.92 | $7.01 | $6.97 | 6,448,940 |
| 2017-06-30 | $7.12 | $7.15 | $6.97 | $6.98 | $6.94 | 8,275,360 |
| 2017-06-29 | $7.14 | $7.24 | $7.10 | $7.14 | $7.10 | 5,597,920 |
| 2017-06-28 | $7.14 | $7.25 | $7.08 | $7.17 | $7.12 | 6,414,910 |
| 2017-06-27 | $7.10 | $7.27 | $7.06 | $7.14 | $7.10 | 7,311,740 |
| 2017-06-26 | $7.14 | $7.16 | $7.03 | $7.09 | $7.05 | 6,261,960 |
| 2017-06-23 | $7.08 | $7.27 | $6.98 | $7.11 | $7.07 | 10,649,540 |
| 2017-06-22 | $7.19 | $7.27 | $7.01 | $7.03 | $6.99 | 10,646,680 |
| 2017-06-21 | $6.95 | $7.32 | $6.94 | $7.22 | $7.17 | 13,698,780 |
| 2017-06-20 | $7.09 | $7.15 | $6.92 | $6.97 | $6.93 | 15,655,020 |
| 2017-06-19 | $6.77 | $7.08 | $6.76 | $7.08 | $7.04 | 16,805,820 |
| 2017-06-16 | $6.71 | $6.86 | $6.71 | $6.74 | $6.70 | 10,297,230 |
| 2017-06-15 | $6.60 | $6.76 | $6.56 | $6.72 | $6.68 | 12,119,980 |
| 2017-06-14 | $6.60 | $6.88 | $6.57 | $6.65 | $6.61 | 16,773,920 |
| 2017-06-13 | $6.52 | $6.66 | $6.51 | $6.56 | $6.52 | 15,564,840 |
| 2017-06-12 | $6.71 | $6.80 | $6.60 | $6.60 | $6.56 | 22,656,460 |
| 2017-06-09 | $7.18 | $7.23 | $6.95 | $6.95 | $6.91 | 33,819,920 |
| 2017-06-08 | $6.91 | $7.63 | $6.91 | $7.32 | $7.27 | 45,953,410 |
| 2017-06-07 | $7.27 | $7.27 | $7.27 | $7.27 | $7.22 | 2,775,000 |
| 2017-06-06 | $8.10 | $10.77 | $7.50 | $7.65 | $7.60 | 36,975,170 |
| 2017-06-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-06-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-06-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-05-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-04-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-03-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-02-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2017-01-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-12-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-11-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-10-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-09-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-08-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-07-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-06-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-05-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-04-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-23 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 0 |
| 2016-03-17 | $7.98 | $8.15 | $7.56 | $7.67 | $7.62 | 27,670,860 |
| 2016-03-16 | $7.90 | $7.99 | $7.62 | $7.93 | $7.88 | 21,335,030 |
| 2016-03-15 | $7.29 | $7.63 | $7.26 | $7.63 | $7.58 | 16,633,770 |
| 2016-03-14 | $7.21 | $7.50 | $7.19 | $7.27 | $7.22 | 14,061,450 |
| 2016-03-11 | $6.85 | $7.25 | $6.79 | $7.24 | $7.19 | 14,701,910 |
| 2016-03-10 | $6.90 | $7.09 | $6.77 | $6.90 | $6.86 | 10,829,720 |
| 2016-03-09 | $7.10 | $7.37 | $6.84 | $6.88 | $6.84 | 18,321,440 |
| 2016-03-08 | $6.85 | $7.02 | $6.72 | $7.02 | $6.98 | 12,848,340 |
| 2016-03-07 | $6.55 | $6.69 | $6.39 | $6.69 | $6.65 | 10,936,740 |
| 2016-03-04 | $6.25 | $6.59 | $6.17 | $6.37 | $6.33 | 14,526,750 |
| 2016-03-03 | $6.29 | $6.37 | $6.18 | $6.28 | $6.24 | 8,793,640 |
| 2016-03-02 | $5.95 | $6.22 | $5.95 | $6.22 | $6.18 | 11,521,250 |
| 2016-03-01 | $5.74 | $6.03 | $5.62 | $5.92 | $5.88 | 9,648,030 |
| 2016-02-29 | $6.06 | $6.06 | $5.74 | $5.74 | $5.70 | 6,416,380 |
| 2016-02-26 | $6.20 | $6.35 | $6.04 | $6.04 | $6.00 | 10,464,390 |
| 2016-02-25 | $6.69 | $6.74 | $6.36 | $6.36 | $6.32 | 9,029,690 |
| 2016-02-24 | $6.44 | $6.74 | $6.39 | $6.69 | $6.65 | 9,996,990 |
| 2016-02-23 | $6.35 | $6.52 | $6.33 | $6.43 | $6.39 | 7,335,100 |
| 2016-02-22 | $6.39 | $6.57 | $6.31 | $6.41 | $6.37 | 10,565,740 |
| 2016-02-19 | $6.34 | $6.53 | $6.26 | $6.37 | $6.33 | 8,207,670 |
| 2016-02-18 | $6.23 | $6.47 | $6.23 | $6.31 | $6.27 | 9,612,640 |
| 2016-02-17 | $6.27 | $6.44 | $6.03 | $6.20 | $6.16 | 11,201,930 |
| 2016-02-16 | $5.93 | $6.13 | $5.86 | $6.13 | $6.09 | 3,327,020 |
| 2016-02-15 | $5.67 | $5.90 | $5.61 | $5.84 | $5.80 | 7,487,430 |
| 2016-02-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 0 |
| 2016-02-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 0 |
| 2016-02-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 0 |
| 2016-02-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 0 |
| 2016-02-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 0 |
| 2016-02-05 | $6.09 | $6.09 | $5.71 | $5.90 | $5.86 | 15,629,290 |
| 2016-02-04 | $5.66 | $5.82 | $5.60 | $5.82 | $5.78 | 3,897,630 |
| 2016-02-03 | $5.20 | $5.54 | $5.15 | $5.54 | $5.51 | 10,925,630 |
| 2016-02-02 | $5.00 | $5.31 | $4.95 | $5.28 | $5.25 | 17,150,040 |
| 2016-02-01 | $5.06 | $5.14 | $5.06 | $5.06 | $5.03 | 12,262,500 |
| 2016-01-29 | $5.10 | $5.42 | $4.98 | $5.33 | $5.30 | 12,042,050 |
| 2016-01-28 | $5.46 | $5.52 | $5.24 | $5.24 | $5.21 | 8,585,110 |
| 2016-01-27 | $5.53 | $5.66 | $5.52 | $5.52 | $5.49 | 8,286,600 |
| 2016-01-26 | $6.08 | $6.10 | $5.81 | $5.81 | $5.77 | 7,042,560 |
| 2016-01-25 | $6.14 | $6.20 | $6.05 | $6.12 | $6.08 | 7,940,040 |
| 2016-01-22 | $6.12 | $6.19 | $5.82 | $6.09 | $6.05 | 7,678,830 |
| 2016-01-21 | $6.05 | $6.34 | $5.97 | $6.00 | $5.96 | 9,404,600 |
| 2016-01-20 | $6.21 | $6.45 | $6.04 | $6.18 | $6.14 | 12,587,000 |
| 2016-01-19 | $5.96 | $6.26 | $5.95 | $6.26 | $6.22 | 12,922,410 |
| 2016-01-18 | $5.92 | $6.10 | $5.92 | $5.96 | $5.92 | 18,284,320 |
| 2016-01-15 | $6.59 | $6.89 | $6.23 | $6.23 | $6.19 | 20,243,510 |
| 2016-01-14 | $6.56 | $6.58 | $6.56 | $6.56 | $6.52 | 7,657,900 |
| 2016-01-13 | $6.90 | $7.00 | $6.90 | $6.90 | $6.86 | 12,460,290 |
| 2016-01-12 | $7.26 | $7.26 | $7.26 | $7.26 | $7.21 | 730,900 |
| 2016-01-11 | $7.64 | $7.70 | $7.64 | $7.64 | $7.59 | 6,952,700 |
| 2016-01-08 | $8.80 | $8.88 | $8.04 | $8.04 | $7.99 | 36,082,780 |
| 2016-01-07 | $8.94 | $8.94 | $8.30 | $8.46 | $8.41 | 14,573,000 |
| 2016-01-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.46 | 232,680 |
| 2016-01-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 1,277,780 |
| 2016-01-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2016-01-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-31 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-29 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-22 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-18 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-17 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-16 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-15 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-11 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-10 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-12-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-27 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-26 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-20 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-18 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-17 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-16 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-12 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-11 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-10 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-06 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-11-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-29 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-27 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-26 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-22 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-20 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-16 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-15 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-12 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-06 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-10-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-29 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-22 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-18 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-17 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-16 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-15 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-11 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-10 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-09-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-08-31 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-08-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-08-27 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-08-26 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-08-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-08-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2015-08-21 | $7.99 | $8.04 | $7.71 | $7.71 | $7.66 | 15,844,530 |
| 2015-08-20 | $7.85 | $8.34 | $7.76 | $8.12 | $8.07 | 15,066,460 |
| 2015-08-19 | $7.39 | $8.05 | $7.38 | $7.94 | $7.89 | 14,688,250 |
| 2015-08-18 | $8.21 | $8.29 | $7.77 | $7.77 | $7.72 | 18,859,570 |
| 2015-08-17 | $8.19 | $8.26 | $7.87 | $8.18 | $8.13 | 13,257,390 |
| 2015-08-14 | $7.89 | $8.16 | $7.86 | $8.01 | $7.96 | 21,303,980 |
| 2015-08-13 | $7.36 | $7.77 | $7.35 | $7.77 | $7.72 | 15,166,010 |
| 2015-08-12 | $7.28 | $7.64 | $7.22 | $7.40 | $7.35 | 14,661,640 |
| 2015-08-11 | $7.38 | $7.57 | $7.30 | $7.38 | $7.33 | 15,693,820 |
| 2015-08-10 | $7.33 | $7.58 | $7.18 | $7.44 | $7.39 | 19,209,180 |
| 2015-08-07 | $7.00 | $7.25 | $6.92 | $7.25 | $7.20 | 14,465,930 |
| 2015-08-06 | $6.70 | $6.96 | $6.60 | $6.90 | $6.86 | 8,162,290 |
| 2015-08-05 | $6.98 | $7.00 | $6.71 | $6.85 | $6.81 | 10,952,230 |
| 2015-08-04 | $6.47 | $6.73 | $6.38 | $6.73 | $6.69 | 7,462,650 |
| 2015-08-03 | $6.65 | $6.82 | $6.34 | $6.41 | $6.37 | 12,005,880 |
| 2015-07-31 | $6.66 | $6.89 | $6.57 | $6.67 | $6.63 | 10,136,850 |
| 2015-07-30 | $7.13 | $7.28 | $6.81 | $6.91 | $6.87 | 13,248,770 |
| 2015-07-29 | $6.86 | $7.11 | $6.60 | $7.11 | $7.07 | 15,121,330 |
| 2015-07-28 | $6.77 | $7.07 | $6.77 | $6.77 | $6.73 | 17,890,840 |
| 2015-07-27 | $7.50 | $7.88 | $7.13 | $7.13 | $7.09 | 25,208,370 |
| 2015-07-24 | $7.68 | $7.86 | $7.42 | $7.50 | $7.45 | 23,594,650 |
| 2015-07-23 | $7.08 | $7.49 | $7.08 | $7.49 | $7.44 | 12,893,890 |
| 2015-07-22 | $7.05 | $7.21 | $6.90 | $7.13 | $7.09 | 17,618,880 |
| 2015-07-21 | $6.77 | $7.05 | $6.63 | $7.05 | $7.01 | 21,455,670 |
| 2015-07-20 | $6.68 | $6.71 | $6.52 | $6.71 | $6.67 | 14,614,240 |
| 2015-07-17 | $6.15 | $6.39 | $6.07 | $6.39 | $6.35 | 10,028,270 |
| 2015-07-16 | $6.09 | $6.38 | $6.09 | $6.09 | $6.05 | 17,022,500 |
| 2015-07-15 | $6.49 | $6.74 | $6.41 | $6.41 | $6.37 | 11,227,830 |
| 2015-07-14 | $6.93 | $7.24 | $6.75 | $6.75 | $6.71 | 26,075,950 |
| 2015-07-13 | $6.76 | $7.15 | $6.60 | $7.10 | $7.06 | 31,824,880 |
| 2015-07-10 | $6.24 | $6.84 | $6.24 | $6.84 | $6.80 | 40,002,870 |
| 2015-07-09 | $6.14 | $6.78 | $6.14 | $6.51 | $6.47 | 43,966,180 |
| 2015-07-08 | $6.46 | $6.46 | $6.46 | $6.46 | $6.42 | 168,600 |
| 2015-07-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.76 | 549,100 |
| 2015-07-06 | $7.89 | $7.89 | $7.16 | $7.16 | $7.11 | 7,061,540 |
| 2015-07-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.49 | 1,495,500 |
| 2015-07-02 | $8.06 | $8.20 | $7.94 | $7.94 | $7.89 | 8,723,040 |
| 2015-07-01 | $8.76 | $9.13 | $8.36 | $8.36 | $8.31 | 15,401,650 |
| 2015-06-30 | $8.55 | $8.92 | $8.55 | $8.80 | $8.74 | 20,141,360 |
| 2015-06-29 | $9.05 | $9.45 | $9.00 | $9.00 | $8.94 | 9,004,100 |
| 2015-06-26 | $9.60 | $9.60 | $9.47 | $9.47 | $9.41 | 8,037,460 |
| 2015-06-25 | $10.50 | $10.76 | $9.97 | $9.97 | $9.91 | 15,147,790 |
| 2015-06-24 | $10.43 | $10.66 | $9.92 | $10.49 | $10.42 | 17,315,670 |
| 2015-06-23 | $10.30 | $10.59 | $10.22 | $10.22 | $10.16 | 6,028,900 |
Shanghai Xinmei Real Estate Company Ltd (600732) News Headlines
Recent Shanghai Xinmei Real Estate Company Ltd (600732) News
Similar Companies to Shanghai Xinmei Real Estate Company Ltd (600732) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |