Tibet Urban DevelopmentInvestmnt Company Ltd (600773) Exchange: SHG
Data as of July 11, 2025
$9.97 ($0.91) 10.04%
Tibet Urban DevelopmentInvestmnt Company Ltd - Daily Information
Click for more stock information on Tibet Urban DevelopmentInvestmnt Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.04 |
| Previous Close | $9.97 |
| High | $9.97 |
| Low | $9.03 |
| Adjusted Open | $9.04 |
| Previous Adjusted Close | $9.97 |
| Adjusted High | $9.97 |
| Adjusted Low | $9.03 |
About Tibet Urban DevelopmentInvestmnt Company Ltd (600773)
Tibet Urban Development and Investment Co., LTD is principally engaged in the development and sale of real estate. The Company involves in the commercial housing and affordable housing, villa construction and commercial property, among others. The Company's major real estate projects include Heyuan Enterprise Square and Heyuan Ming Cheng. The Company mainly operates its business mainly in Shanghai, China.
Invest in Tibet Urban DevelopmentInvestmnt Company Ltd (600773)
Historical Stock Data for Tibet Urban DevelopmentInvestmnt Company Ltd (600773)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $9.04 | $9.97 | $9.03 | $9.97 | $9.97 | 41,603,640 |
| 2025-06-19 | $9.07 | $9.30 | $9.01 | $9.06 | $9.06 | 9,743,390 |
| 2025-06-18 | $9.04 | $9.28 | $8.97 | $9.11 | $9.11 | 9,768,910 |
| 2025-06-17 | $9.04 | $9.10 | $8.99 | $9.03 | $9.03 | 5,672,600 |
| 2025-06-13 | $9.15 | $9.16 | $8.97 | $9.04 | $9.04 | 9,163,800 |
| 2025-06-12 | $9.09 | $9.19 | $9.03 | $9.17 | $9.17 | 7,290,600 |
| 2025-06-11 | $9.00 | $9.24 | $8.97 | $9.12 | $9.12 | 10,648,300 |
| 2025-06-10 | $9.00 | $9.09 | $8.90 | $8.98 | $8.98 | 5,816,200 |
| 2025-06-09 | $8.90 | $9.05 | $8.90 | $9.04 | $9.04 | 6,192,160 |
| 2025-06-06 | $8.91 | $8.99 | $8.89 | $8.94 | $8.94 | 5,776,650 |
| 2025-06-05 | $8.92 | $8.98 | $8.84 | $8.91 | $8.91 | 4,363,900 |
| 2025-06-04 | $8.77 | $8.96 | $8.73 | $8.92 | $8.92 | 6,474,050 |
| 2025-06-03 | $8.73 | $8.79 | $8.68 | $8.77 | $8.77 | 4,573,600 |
| 2025-05-30 | $8.92 | $8.92 | $8.75 | $8.77 | $8.77 | 6,868,500 |
| 2025-05-29 | $8.86 | $8.96 | $8.85 | $8.92 | $8.92 | 4,643,260 |
| 2025-05-28 | $9.01 | $9.02 | $8.85 | $8.89 | $8.89 | 6,671,600 |
| 2025-05-27 | $8.96 | $9.03 | $8.88 | $9.01 | $9.01 | 5,966,000 |
| 2025-05-26 | $9.09 | $9.26 | $8.95 | $8.98 | $8.98 | 10,851,100 |
| 2025-05-23 | $8.89 | $9.15 | $8.87 | $8.97 | $8.97 | 9,801,000 |
| 2025-05-22 | $9.04 | $9.06 | $8.90 | $8.90 | $8.90 | 5,363,540 |
| 2025-05-21 | $9.06 | $9.25 | $8.97 | $9.04 | $9.04 | 8,328,060 |
| 2025-05-20 | $9.02 | $9.12 | $8.96 | $9.06 | $9.06 | 6,420,760 |
| 2025-05-19 | $8.84 | $9.10 | $8.81 | $9.09 | $9.09 | 12,350,870 |
| 2025-05-16 | $8.90 | $8.95 | $8.80 | $8.82 | $8.82 | 8,795,030 |
| 2025-05-15 | $9.02 | $9.40 | $8.95 | $8.95 | $8.95 | 16,400,910 |
| 2025-05-14 | $8.90 | $9.01 | $8.86 | $8.99 | $8.99 | 8,716,400 |
| 2025-05-13 | $9.08 | $9.12 | $8.88 | $8.92 | $8.92 | 6,410,400 |
| 2025-05-12 | $8.95 | $9.04 | $8.88 | $8.97 | $8.97 | 6,191,800 |
| 2025-05-09 | $9.08 | $9.09 | $8.87 | $8.88 | $8.88 | 7,288,300 |
| 2025-05-08 | $9.03 | $9.20 | $9.02 | $9.06 | $9.06 | 6,680,290 |
| 2025-05-07 | $9.15 | $9.30 | $9.04 | $9.14 | $9.14 | 8,045,200 |
| 2025-05-06 | $8.91 | $9.03 | $8.83 | $9.02 | $9.02 | 7,624,600 |
| 2025-04-30 | $8.91 | $9.08 | $8.83 | $8.86 | $8.86 | 5,835,400 |
| 2025-04-29 | $8.78 | $8.97 | $8.68 | $8.91 | $8.91 | 6,229,400 |
| 2025-04-28 | $9.09 | $9.10 | $8.75 | $8.76 | $8.76 | 11,674,450 |
| 2025-04-25 | $9.07 | $9.29 | $9.06 | $9.06 | $9.06 | 7,194,740 |
| 2025-04-24 | $9.14 | $9.26 | $8.97 | $9.08 | $9.08 | 6,102,700 |
| 2025-04-23 | $9.18 | $9.31 | $9.12 | $9.13 | $9.13 | 4,231,600 |
| 2025-04-22 | $9.15 | $9.28 | $9.03 | $9.18 | $9.18 | 6,904,400 |
| 2025-04-21 | $9.06 | $9.25 | $8.93 | $9.13 | $9.13 | 6,058,900 |
| 2025-04-18 | $8.92 | $9.16 | $8.79 | $9.06 | $9.06 | 7,963,240 |
| 2025-04-17 | $8.74 | $9.29 | $8.70 | $8.98 | $8.98 | 11,616,920 |
| 2025-04-16 | $9.08 | $9.09 | $8.76 | $8.81 | $8.81 | 8,273,720 |
| 2025-04-15 | $9.16 | $9.25 | $9.07 | $9.08 | $9.08 | 5,249,100 |
| 2025-04-14 | $9.34 | $9.39 | $9.16 | $9.19 | $9.19 | 7,703,700 |
| 2025-04-11 | $9.22 | $9.34 | $9.17 | $9.25 | $9.25 | 5,733,600 |
| 2025-04-10 | $9.03 | $9.35 | $8.99 | $9.28 | $9.28 | 10,135,210 |
| 2025-04-09 | $8.74 | $9.02 | $8.39 | $8.93 | $8.93 | 12,108,100 |
| 2025-04-08 | $8.88 | $9.14 | $8.71 | $8.92 | $8.92 | 15,761,740 |
| 2025-04-07 | $9.90 | $9.90 | $9.05 | $9.05 | $9.05 | 12,843,100 |
| 2025-04-03 | $9.95 | $10.14 | $9.95 | $10.05 | $10.05 | 4,394,600 |
| 2025-04-02 | $9.95 | $10.08 | $9.88 | $10.03 | $10.03 | 5,434,900 |
| 2025-04-01 | $9.98 | $10.06 | $9.91 | $9.93 | $9.93 | 5,118,600 |
| 2025-03-31 | $10.18 | $10.23 | $9.92 | $10.00 | $10.00 | 7,188,330 |
| 2025-03-28 | $10.25 | $10.26 | $10.14 | $10.18 | $10.18 | 4,620,930 |
| 2025-03-27 | $10.28 | $10.28 | $10.14 | $10.25 | $10.25 | 3,819,620 |
| 2025-03-26 | $10.20 | $10.33 | $10.18 | $10.28 | $10.28 | 3,983,850 |
| 2025-03-25 | $10.33 | $10.38 | $10.13 | $10.26 | $10.26 | 6,327,900 |
| 2025-03-24 | $10.47 | $10.50 | $10.23 | $10.32 | $10.32 | 7,497,100 |
| 2025-03-21 | $10.57 | $10.62 | $10.45 | $10.49 | $10.49 | 5,555,600 |
| 2025-03-20 | $10.78 | $10.78 | $10.55 | $10.57 | $10.57 | 7,883,900 |
| 2025-03-19 | $10.77 | $10.84 | $10.62 | $10.80 | $10.80 | 7,290,400 |
| 2025-03-18 | $10.93 | $10.94 | $10.75 | $10.77 | $10.77 | 6,555,300 |
| 2025-03-17 | $10.85 | $11.04 | $10.85 | $10.86 | $10.86 | 9,051,200 |
| 2025-03-14 | $10.92 | $10.99 | $10.80 | $10.84 | $10.84 | 11,244,980 |
| 2025-03-13 | $10.65 | $11.04 | $10.65 | $10.92 | $10.92 | 13,918,900 |
| 2025-03-12 | $10.66 | $10.97 | $10.61 | $10.71 | $10.71 | 15,267,740 |
| 2025-03-11 | $10.15 | $10.77 | $10.11 | $10.66 | $10.66 | 19,350,140 |
| 2025-03-10 | $10.20 | $10.27 | $10.15 | $10.25 | $10.25 | 6,486,800 |
| 2025-03-07 | $10.28 | $10.34 | $10.15 | $10.19 | $10.19 | 6,841,200 |
| 2025-03-06 | $10.20 | $10.38 | $10.09 | $10.32 | $10.32 | 11,846,900 |
| 2025-03-05 | $10.32 | $10.36 | $9.76 | $10.20 | $10.20 | 22,154,000 |
| 2025-03-04 | $10.38 | $10.38 | $10.26 | $10.36 | $10.36 | 6,808,040 |
| 2025-03-03 | $10.35 | $10.53 | $10.23 | $10.39 | $10.39 | 9,770,380 |
| 2025-02-28 | $10.41 | $10.48 | $10.21 | $10.26 | $10.26 | 9,947,080 |
| 2025-02-27 | $10.55 | $10.65 | $10.40 | $10.47 | $10.47 | 8,676,100 |
| 2025-02-26 | $10.43 | $10.56 | $10.33 | $10.51 | $10.51 | 8,844,740 |
| 2025-02-25 | $10.31 | $10.74 | $10.23 | $10.39 | $10.39 | 10,037,100 |
| 2025-02-24 | $10.44 | $10.55 | $10.34 | $10.37 | $10.37 | 8,896,300 |
| 2025-02-20 | $10.54 | $10.57 | $10.40 | $10.43 | $10.43 | 7,216,520 |
| 2025-02-19 | $10.39 | $10.60 | $10.33 | $10.59 | $10.59 | 8,199,700 |
| 2025-02-18 | $10.58 | $10.60 | $10.34 | $10.40 | $10.40 | 10,196,800 |
| 2025-02-17 | $10.66 | $10.73 | $10.56 | $10.59 | $10.59 | 9,495,400 |
| 2025-02-14 | $10.78 | $10.90 | $10.65 | $10.70 | $10.70 | 7,222,870 |
| 2025-02-13 | $10.87 | $10.94 | $10.76 | $10.79 | $10.79 | 7,828,340 |
| 2025-02-12 | $10.70 | $10.88 | $10.64 | $10.87 | $10.87 | 11,581,850 |
| 2025-02-11 | $10.81 | $11.00 | $10.63 | $10.71 | $10.71 | 7,981,000 |
| 2025-02-10 | $10.72 | $10.93 | $10.62 | $10.83 | $10.83 | 12,358,100 |
| 2025-02-07 | $10.59 | $10.83 | $10.59 | $10.71 | $10.71 | 10,609,500 |
| 2025-02-06 | $10.45 | $10.58 | $10.33 | $10.58 | $10.58 | 7,223,780 |
| 2025-02-05 | $10.51 | $10.58 | $10.32 | $10.47 | $10.47 | 8,633,500 |
| 2025-01-27 | $10.35 | $10.53 | $10.23 | $10.27 | $10.27 | 6,077,000 |
| 2025-01-24 | $10.33 | $10.41 | $10.20 | $10.33 | $10.33 | 7,120,800 |
| 2025-01-23 | $10.53 | $10.65 | $10.33 | $10.33 | $10.33 | 7,624,180 |
| 2025-01-22 | $10.59 | $10.66 | $10.37 | $10.45 | $10.45 | 7,027,900 |
| 2025-01-21 | $10.88 | $10.96 | $10.61 | $10.66 | $10.66 | 8,529,310 |
| 2025-01-20 | $10.80 | $11.18 | $10.78 | $10.83 | $10.83 | 14,007,950 |
| 2025-01-17 | $10.47 | $10.73 | $10.42 | $10.58 | $10.58 | 7,909,640 |
| 2025-01-16 | $10.42 | $10.65 | $10.40 | $10.50 | $10.50 | 8,245,970 |
| 2025-01-15 | $10.53 | $10.55 | $10.30 | $10.42 | $10.42 | 9,608,900 |
| 2025-01-14 | $10.28 | $10.59 | $10.24 | $10.52 | $10.52 | 12,216,600 |
| 2025-01-13 | $10.57 | $10.57 | $10.27 | $10.30 | $10.30 | 10,154,700 |
| 2025-01-09 | $10.93 | $10.93 | $10.71 | $10.79 | $10.79 | 8,902,800 |
| 2025-01-08 | $10.56 | $11.25 | $10.49 | $11.01 | $11.01 | 21,184,190 |
| 2025-01-07 | $10.40 | $10.63 | $10.26 | $10.56 | $10.56 | 7,735,300 |
| 2025-01-06 | $10.25 | $10.43 | $10.15 | $10.25 | $10.25 | 7,016,100 |
| 2025-01-03 | $10.54 | $10.62 | $10.17 | $10.19 | $10.19 | 9,475,850 |
| 2025-01-02 | $10.81 | $10.96 | $10.41 | $10.54 | $10.54 | 9,365,100 |
| 2024-12-31 | $11.03 | $11.13 | $10.75 | $10.78 | $10.78 | 8,361,600 |
| 2024-12-30 | $11.20 | $11.24 | $10.92 | $11.04 | $11.04 | 7,752,500 |
| 2024-12-27 | $11.13 | $11.42 | $11.13 | $11.19 | $11.19 | 8,515,300 |
| 2024-12-26 | $11.25 | $11.35 | $10.99 | $11.10 | $11.10 | 10,341,000 |
| 2024-12-25 | $11.40 | $11.40 | $11.07 | $11.25 | $11.25 | 8,910,700 |
| 2024-12-24 | $11.25 | $11.55 | $11.24 | $11.33 | $11.33 | 8,541,920 |
| 2024-12-23 | $11.67 | $11.72 | $11.25 | $11.29 | $11.29 | 14,054,210 |
| 2024-12-20 | $11.70 | $11.88 | $11.62 | $11.70 | $11.70 | 8,893,470 |
| 2024-12-19 | $11.80 | $11.80 | $11.56 | $11.71 | $11.71 | 9,775,700 |
| 2024-12-18 | $12.00 | $12.06 | $11.78 | $11.81 | $11.81 | 10,129,470 |
| 2024-12-17 | $12.23 | $12.26 | $11.86 | $11.97 | $11.97 | 11,944,310 |
| 2024-12-16 | $12.70 | $12.70 | $12.20 | $12.26 | $12.26 | 15,255,700 |
| 2024-12-13 | $13.02 | $13.14 | $12.71 | $12.74 | $12.74 | 19,065,860 |
| 2024-12-12 | $13.04 | $13.07 | $12.80 | $13.02 | $13.02 | 13,541,630 |
| 2024-12-11 | $12.88 | $13.24 | $12.80 | $13.06 | $13.06 | 14,639,600 |
| 2024-12-10 | $13.33 | $13.40 | $12.83 | $12.94 | $12.94 | 30,550,240 |
| 2024-12-09 | $12.21 | $12.93 | $12.08 | $12.72 | $12.72 | 28,105,420 |
| 2024-12-06 | $12.25 | $12.33 | $12.04 | $12.27 | $12.27 | 11,625,840 |
| 2024-12-05 | $11.94 | $12.29 | $11.84 | $12.24 | $12.24 | 13,415,050 |
| 2024-12-04 | $12.19 | $12.30 | $11.85 | $11.97 | $11.97 | 16,395,440 |
| 2024-12-03 | $12.44 | $12.57 | $12.10 | $12.22 | $12.22 | 18,771,700 |
| 2024-12-02 | $12.70 | $12.80 | $12.44 | $12.47 | $12.47 | 18,708,180 |
| 2024-11-29 | $12.79 | $12.97 | $12.51 | $12.64 | $12.64 | 14,651,400 |
| 2024-11-28 | $12.62 | $12.89 | $12.40 | $12.81 | $12.81 | 14,473,100 |
| 2024-11-27 | $12.22 | $12.64 | $12.00 | $12.62 | $12.62 | 18,569,060 |
| 2024-11-26 | $12.67 | $12.73 | $12.19 | $12.21 | $12.21 | 16,569,930 |
| 2024-11-25 | $12.95 | $13.11 | $12.53 | $12.67 | $12.67 | 17,587,750 |
| 2024-11-22 | $13.82 | $13.86 | $12.90 | $12.95 | $12.95 | 19,791,650 |
| 2024-11-21 | $14.25 | $14.38 | $13.76 | $13.81 | $13.81 | 17,031,950 |
| 2024-11-20 | $14.29 | $14.48 | $14.04 | $14.24 | $14.24 | 16,427,330 |
| 2024-11-19 | $13.47 | $14.18 | $13.47 | $14.16 | $14.16 | 27,784,350 |
| 2024-11-18 | $13.48 | $13.99 | $13.30 | $13.38 | $13.38 | 23,135,600 |
| 2024-11-15 | $13.94 | $14.06 | $13.26 | $13.26 | $13.26 | 20,799,630 |
| 2024-11-14 | $14.39 | $14.65 | $13.99 | $14.02 | $14.02 | 20,202,600 |
| 2024-11-13 | $14.05 | $14.37 | $13.91 | $14.18 | $14.18 | 13,903,570 |
| 2024-11-12 | $14.25 | $14.50 | $14.01 | $14.08 | $14.08 | 19,772,350 |
| 2024-11-11 | $14.03 | $14.54 | $13.96 | $14.23 | $14.23 | 22,597,160 |
| 2024-11-08 | $14.77 | $14.94 | $14.08 | $14.14 | $14.14 | 37,390,400 |
| 2024-11-07 | $14.65 | $15.05 | $14.49 | $14.77 | $14.77 | 32,160,580 |
| 2024-11-06 | $14.55 | $14.91 | $14.15 | $14.64 | $14.64 | 39,583,400 |
| 2024-11-05 | $13.57 | $14.77 | $13.54 | $14.55 | $14.55 | 46,083,340 |
| 2024-11-04 | $13.45 | $13.87 | $13.16 | $13.59 | $13.59 | 32,002,170 |
| 2024-11-01 | $13.19 | $13.95 | $13.11 | $13.44 | $13.44 | 38,741,070 |
| 2024-10-31 | $12.45 | $13.20 | $12.45 | $13.06 | $13.06 | 40,638,180 |
| 2024-10-30 | $12.57 | $12.93 | $12.42 | $12.49 | $12.49 | 23,270,280 |
| 2024-10-29 | $12.28 | $13.18 | $11.96 | $12.65 | $12.65 | 43,665,500 |
| 2024-10-28 | $11.95 | $12.53 | $11.94 | $12.19 | $12.19 | 31,055,200 |
| 2024-10-25 | $11.60 | $12.05 | $11.60 | $11.98 | $11.98 | 25,439,840 |
| 2024-10-24 | $11.56 | $11.97 | $11.35 | $11.65 | $11.65 | 23,342,140 |
| 2024-10-23 | $11.57 | $11.72 | $11.43 | $11.60 | $11.60 | 18,448,450 |
| 2024-10-22 | $11.34 | $11.75 | $11.19 | $11.57 | $11.57 | 20,194,680 |
| 2024-10-21 | $11.30 | $11.53 | $11.22 | $11.30 | $11.30 | 19,746,160 |
| 2024-10-18 | $11.00 | $11.55 | $10.50 | $11.36 | $11.36 | 34,963,170 |
| 2024-10-17 | $11.59 | $11.59 | $11.10 | $11.12 | $11.12 | 23,500,410 |
| 2024-10-16 | $11.20 | $11.89 | $11.11 | $11.59 | $11.59 | 24,534,240 |
| 2024-10-15 | $11.68 | $11.71 | $11.30 | $11.33 | $11.33 | 26,852,060 |
| 2024-10-14 | $12.03 | $12.06 | $11.46 | $11.86 | $11.86 | 29,892,270 |
| 2024-10-11 | $11.70 | $11.70 | $11.20 | $11.38 | $11.38 | 23,359,440 |
| 2024-10-10 | $11.41 | $12.30 | $11.41 | $11.83 | $11.83 | 42,035,260 |
| 2024-10-09 | $12.16 | $12.16 | $11.15 | $11.40 | $11.40 | 45,805,780 |
| 2024-10-08 | $14.08 | $14.14 | $12.19 | $12.39 | $12.39 | 60,008,960 |
| 2024-09-30 | $12.90 | $13.04 | $12.18 | $12.87 | $12.87 | 37,442,100 |
| 2024-09-27 | $11.74 | $12.12 | $11.65 | $11.99 | $11.99 | 17,434,310 |
| 2024-09-26 | $11.07 | $11.60 | $11.04 | $11.60 | $11.60 | 18,492,910 |
| 2024-09-25 | $11.11 | $11.47 | $11.03 | $11.16 | $11.16 | 11,808,700 |
| 2024-09-24 | $10.97 | $11.29 | $10.86 | $11.14 | $11.14 | 7,490,950 |
| 2024-09-23 | $10.95 | $11.01 | $10.70 | $10.94 | $10.94 | 5,158,650 |
| 2024-09-20 | $11.03 | $11.10 | $10.84 | $10.95 | $10.95 | 5,607,600 |
| 2024-09-19 | $10.89 | $11.24 | $10.75 | $11.08 | $11.08 | 6,700,100 |
| 2024-09-18 | $10.99 | $11.08 | $10.58 | $10.89 | $10.89 | 5,703,080 |
| 2024-09-13 | $10.75 | $11.15 | $10.67 | $10.99 | $10.99 | 7,943,870 |
| 2024-09-12 | $10.85 | $10.97 | $10.72 | $10.75 | $10.75 | 3,399,700 |
| 2024-09-11 | $10.65 | $10.92 | $10.65 | $10.88 | $10.88 | 4,695,800 |
| 2024-09-10 | $10.83 | $10.94 | $10.46 | $10.72 | $10.72 | 5,274,320 |
| 2024-09-09 | $11.01 | $11.17 | $10.84 | $10.91 | $10.91 | 4,104,700 |
| 2024-09-06 | $11.05 | $11.11 | $10.95 | $11.04 | $11.04 | 3,386,700 |
| 2024-09-05 | $10.98 | $11.16 | $10.93 | $11.07 | $11.07 | 4,283,750 |
| 2024-09-04 | $10.89 | $11.22 | $10.76 | $10.93 | $10.93 | 7,249,400 |
| 2024-09-03 | $10.89 | $11.08 | $10.69 | $10.91 | $10.91 | 4,476,350 |
| 2024-09-02 | $11.20 | $11.25 | $10.81 | $10.85 | $10.85 | 6,186,400 |
| 2024-08-30 | $10.72 | $11.40 | $10.72 | $11.17 | $11.17 | 9,039,520 |
| 2024-08-29 | $10.66 | $10.92 | $10.63 | $10.73 | $10.73 | 3,904,700 |
| 2024-08-28 | $10.50 | $10.76 | $10.36 | $10.71 | $10.71 | 4,449,800 |
| 2024-08-27 | $10.75 | $11.31 | $10.47 | $10.56 | $10.56 | 12,071,920 |
| 2024-08-26 | $10.72 | $11.02 | $10.66 | $10.75 | $10.75 | 5,166,460 |
| 2024-08-23 | $10.95 | $11.02 | $10.63 | $10.70 | $10.70 | 4,967,390 |
| 2024-08-22 | $11.23 | $11.34 | $10.82 | $10.87 | $10.87 | 5,631,600 |
| 2024-08-21 | $11.36 | $11.52 | $11.16 | $11.21 | $11.21 | 6,635,100 |
| 2024-08-20 | $11.57 | $11.71 | $11.36 | $11.39 | $11.39 | 13,538,600 |
| 2024-08-19 | $10.49 | $11.63 | $10.45 | $11.53 | $11.53 | 22,531,630 |
| 2024-08-16 | $10.90 | $11.00 | $10.33 | $10.57 | $10.57 | 9,673,000 |
| 2024-08-15 | $10.85 | $11.12 | $10.73 | $10.98 | $10.98 | 4,415,090 |
| 2024-08-14 | $11.13 | $11.44 | $10.94 | $10.94 | $10.94 | 6,448,300 |
| 2024-08-13 | $10.91 | $11.19 | $10.74 | $11.13 | $11.13 | 5,158,500 |
| 2024-08-12 | $11.24 | $11.36 | $10.93 | $10.96 | $10.96 | 5,727,600 |
| 2024-08-09 | $11.40 | $11.62 | $11.26 | $11.26 | $11.26 | 4,449,600 |
| 2024-08-08 | $11.32 | $11.48 | $11.19 | $11.36 | $11.36 | 4,169,460 |
| 2024-08-07 | $11.27 | $11.42 | $11.14 | $11.28 | $11.28 | 3,303,900 |
| 2024-08-06 | $11.31 | $11.38 | $11.18 | $11.37 | $11.37 | 4,732,260 |
| 2024-08-05 | $11.46 | $11.72 | $11.10 | $11.11 | $11.11 | 7,053,430 |
| 2024-08-02 | $11.63 | $11.75 | $11.50 | $11.52 | $11.52 | 3,254,500 |
| 2024-08-01 | $11.75 | $11.84 | $11.61 | $11.69 | $11.69 | 4,306,200 |
| 2024-07-31 | $11.19 | $11.72 | $11.15 | $11.64 | $11.64 | 6,787,200 |
| 2024-07-30 | $11.15 | $11.39 | $11.03 | $11.19 | $11.19 | 5,101,720 |
| 2024-07-29 | $11.47 | $11.81 | $11.12 | $11.17 | $11.17 | 7,416,020 |
| 2024-07-26 | $11.51 | $11.65 | $11.38 | $11.41 | $11.41 | 3,791,000 |
| 2024-07-25 | $11.35 | $11.62 | $11.31 | $11.44 | $11.44 | 3,924,400 |
| 2024-07-24 | $11.92 | $11.92 | $11.44 | $11.45 | $11.45 | 6,257,400 |
| 2024-07-23 | $11.98 | $12.12 | $11.77 | $11.78 | $11.78 | 5,573,280 |
| 2024-07-22 | $12.40 | $12.49 | $11.90 | $12.00 | $12.00 | 7,745,300 |
| 2024-07-19 | $12.49 | $12.49 | $12.26 | $12.36 | $12.36 | 4,486,600 |
| 2024-07-18 | $12.66 | $12.68 | $12.23 | $12.43 | $12.43 | 8,915,800 |
| 2024-07-17 | $12.03 | $12.77 | $12.03 | $12.54 | $12.54 | 13,438,800 |
| 2024-07-16 | $12.03 | $12.11 | $11.80 | $12.03 | $12.03 | 6,669,400 |
| 2024-07-15 | $12.18 | $12.26 | $11.92 | $12.10 | $12.10 | 6,599,700 |
| 2024-07-12 | $12.49 | $12.58 | $12.15 | $12.18 | $12.18 | 7,571,700 |
| 2024-07-11 | $12.10 | $12.57 | $11.91 | $12.43 | $12.43 | 10,153,110 |
| 2024-07-10 | $11.93 | $12.21 | $11.81 | $12.00 | $12.00 | 7,019,470 |
| 2024-07-09 | $12.21 | $12.21 | $11.75 | $12.06 | $12.06 | 9,357,400 |
| 2024-07-08 | $12.21 | $12.52 | $12.00 | $12.25 | $12.25 | 9,257,300 |
| 2024-07-05 | $11.96 | $12.54 | $11.88 | $12.27 | $12.27 | 15,010,220 |
| 2024-07-04 | $12.12 | $12.30 | $11.79 | $11.96 | $11.96 | 19,347,830 |
| 2024-07-03 | $11.16 | $12.28 | $11.16 | $12.21 | $12.21 | 28,056,490 |
| 2024-07-02 | $11.04 | $11.48 | $10.96 | $11.16 | $11.16 | 13,460,980 |
| 2024-07-01 | $10.18 | $11.10 | $10.00 | $11.04 | $11.04 | 13,990,880 |
| 2024-06-28 | $10.51 | $10.67 | $10.07 | $10.32 | $10.32 | 12,061,000 |
| 2024-06-27 | $10.71 | $10.80 | $10.46 | $10.55 | $10.55 | 3,515,900 |
| 2024-06-26 | $10.58 | $10.80 | $10.40 | $10.77 | $10.77 | 5,407,700 |
| 2024-06-25 | $10.75 | $10.77 | $10.36 | $10.66 | $10.66 | 6,021,640 |
| 2024-06-24 | $10.84 | $11.11 | $10.50 | $10.79 | $10.79 | 7,411,000 |
| 2024-06-21 | $10.73 | $10.98 | $10.68 | $10.91 | $10.91 | 4,819,400 |
| 2024-06-20 | $10.81 | $11.18 | $10.66 | $10.80 | $10.80 | 9,802,720 |
| 2024-06-19 | $10.95 | $11.03 | $10.82 | $10.84 | $10.84 | 4,629,240 |
| 2024-06-18 | $11.26 | $11.26 | $10.94 | $10.94 | $10.94 | 6,342,100 |
| 2024-06-17 | $10.98 | $11.27 | $10.84 | $11.18 | $11.18 | 6,633,900 |
| 2024-06-14 | $11.05 | $11.09 | $10.79 | $10.98 | $10.98 | 7,545,300 |
| 2024-06-13 | $11.29 | $11.31 | $11.02 | $11.10 | $11.10 | 6,087,750 |
| 2024-06-12 | $11.42 | $11.58 | $11.18 | $11.21 | $11.21 | 6,759,900 |
| 2024-06-11 | $11.90 | $11.90 | $11.42 | $11.49 | $11.49 | 5,864,360 |
| 2024-06-07 | $11.55 | $12.00 | $11.51 | $11.92 | $11.92 | 7,943,670 |
| 2024-06-06 | $12.17 | $12.37 | $11.18 | $11.39 | $11.39 | 14,607,670 |
| 2024-06-05 | $12.11 | $12.45 | $12.10 | $12.18 | $12.18 | 5,117,990 |
| 2024-06-04 | $11.86 | $12.31 | $11.62 | $12.23 | $12.23 | 11,251,940 |
| 2024-06-03 | $12.32 | $12.38 | $11.86 | $11.97 | $11.97 | 8,847,820 |
| 2024-05-31 | $12.40 | $12.55 | $12.30 | $12.39 | $12.39 | 3,126,860 |
| 2024-05-30 | $12.44 | $12.60 | $12.40 | $12.44 | $12.44 | 4,501,570 |
| 2024-05-29 | $12.40 | $12.62 | $12.40 | $12.48 | $12.48 | 4,903,200 |
| 2024-05-28 | $12.41 | $12.53 | $12.23 | $12.40 | $12.40 | 5,076,560 |
| 2024-05-27 | $12.46 | $12.52 | $12.13 | $12.41 | $12.41 | 6,294,410 |
| 2024-05-24 | $12.46 | $12.61 | $12.27 | $12.43 | $12.43 | 6,178,260 |
| 2024-05-23 | $12.84 | $12.84 | $12.43 | $12.50 | $12.50 | 8,709,650 |
| 2024-05-22 | $12.70 | $12.94 | $12.69 | $12.90 | $12.90 | 8,399,100 |
| 2024-05-21 | $12.99 | $13.00 | $12.67 | $12.70 | $12.70 | 7,689,210 |
| 2024-05-20 | $13.05 | $13.23 | $12.81 | $12.90 | $12.90 | 11,029,000 |
| 2024-05-17 | $13.13 | $13.13 | $12.63 | $13.05 | $13.05 | 13,448,000 |
| 2024-05-16 | $12.94 | $13.25 | $12.90 | $12.98 | $12.98 | 14,340,390 |
| 2024-05-15 | $12.63 | $13.20 | $12.58 | $12.94 | $12.94 | 13,311,840 |
| 2024-05-14 | $12.35 | $12.70 | $12.35 | $12.64 | $12.64 | 8,578,650 |
| 2024-05-13 | $12.21 | $12.50 | $11.89 | $12.38 | $12.38 | 11,189,490 |
| 2024-05-10 | $12.24 | $12.33 | $12.03 | $12.20 | $12.20 | 5,463,420 |
| 2024-05-09 | $12.03 | $12.34 | $12.03 | $12.22 | $12.22 | 7,693,560 |
| 2024-05-08 | $12.15 | $12.17 | $12.03 | $12.04 | $12.04 | 5,643,500 |
| 2024-05-07 | $11.94 | $12.26 | $11.88 | $12.15 | $12.15 | 8,057,040 |
| 2024-05-06 | $11.90 | $12.08 | $11.78 | $11.94 | $11.94 | 6,285,910 |
| 2024-04-30 | $12.08 | $12.08 | $11.61 | $11.67 | $11.67 | 10,583,560 |
| 2024-04-29 | $11.46 | $12.24 | $11.43 | $12.13 | $12.13 | 12,451,420 |
| 2024-04-26 | $11.48 | $11.57 | $11.34 | $11.46 | $11.46 | 6,220,940 |
| 2024-04-25 | $11.10 | $11.49 | $11.05 | $11.34 | $11.34 | 4,715,500 |
| 2024-04-24 | $11.49 | $11.49 | $11.03 | $11.20 | $11.20 | 6,434,960 |
| 2024-04-23 | $11.50 | $11.57 | $11.40 | $11.51 | $11.51 | 4,152,120 |
| 2024-04-22 | $11.31 | $11.66 | $11.21 | $11.43 | $11.43 | 7,733,300 |
| 2024-04-19 | $11.13 | $11.47 | $11.08 | $11.19 | $11.19 | 5,397,900 |
| 2024-04-18 | $11.15 | $11.38 | $10.99 | $11.19 | $11.19 | 5,720,700 |
| 2024-04-17 | $10.64 | $11.23 | $10.60 | $11.22 | $11.22 | 7,692,570 |
| 2024-04-16 | $11.19 | $11.36 | $10.59 | $10.65 | $10.65 | 8,517,270 |
| 2024-04-15 | $11.39 | $11.64 | $11.15 | $11.38 | $11.38 | 6,244,840 |
| 2024-04-12 | $11.67 | $11.70 | $11.41 | $11.48 | $11.48 | 5,736,780 |
| 2024-04-11 | $11.91 | $11.91 | $11.60 | $11.66 | $11.66 | 7,626,660 |
| 2024-04-10 | $12.10 | $12.18 | $11.83 | $11.85 | $11.85 | 6,760,160 |
| 2024-04-09 | $12.00 | $12.18 | $11.97 | $12.04 | $12.04 | 5,678,590 |
| 2024-04-08 | $12.25 | $12.34 | $12.00 | $12.01 | $12.01 | 8,363,440 |
| 2024-04-03 | $12.41 | $12.41 | $12.04 | $12.21 | $12.21 | 9,689,840 |
| 2024-04-02 | $12.15 | $12.47 | $12.09 | $12.34 | $12.34 | 13,075,390 |
| 2024-04-01 | $11.88 | $12.18 | $11.80 | $11.99 | $11.99 | 11,732,420 |
| 2024-03-29 | $11.72 | $12.04 | $11.66 | $11.88 | $11.88 | 13,527,100 |
| 2024-03-28 | $11.10 | $11.88 | $11.03 | $11.81 | $11.81 | 19,803,260 |
| 2024-03-27 | $11.25 | $11.35 | $11.03 | $11.06 | $11.06 | 10,552,300 |
| 2024-03-26 | $10.72 | $11.28 | $10.55 | $11.28 | $11.28 | 13,167,150 |
| 2024-03-25 | $10.70 | $10.96 | $10.66 | $10.74 | $10.74 | 6,642,700 |
| 2024-03-22 | $10.82 | $10.91 | $10.70 | $10.81 | $10.81 | 7,217,940 |
| 2024-03-21 | $11.24 | $11.28 | $10.83 | $10.83 | $10.83 | 10,343,040 |
| 2024-03-20 | $11.07 | $11.20 | $10.92 | $11.15 | $11.15 | 13,845,520 |
| 2024-03-19 | $10.41 | $11.44 | $10.35 | $10.98 | $10.98 | 23,765,240 |
| 2024-03-18 | $9.99 | $10.47 | $9.93 | $10.45 | $10.45 | 14,629,780 |
| 2024-03-15 | $9.70 | $9.97 | $9.66 | $9.92 | $9.92 | 6,973,100 |
| 2024-03-14 | $9.80 | $10.00 | $9.70 | $9.80 | $9.80 | 6,600,570 |
| 2024-03-13 | $9.91 | $9.96 | $9.76 | $9.87 | $9.87 | 6,025,600 |
| 2024-03-12 | $9.88 | $10.00 | $9.76 | $9.95 | $9.95 | 7,765,510 |
| 2024-03-11 | $9.62 | $9.97 | $9.60 | $9.88 | $9.88 | 7,511,000 |
| 2024-03-08 | $9.60 | $9.64 | $9.44 | $9.57 | $9.57 | 3,318,370 |
| 2024-03-07 | $9.65 | $9.78 | $9.54 | $9.54 | $9.54 | 3,816,700 |
| 2024-03-06 | $9.65 | $9.80 | $9.43 | $9.61 | $9.61 | 6,024,010 |
| 2024-03-05 | $9.87 | $9.91 | $9.65 | $9.70 | $9.70 | 7,705,000 |
| 2024-03-04 | $10.07 | $10.19 | $9.86 | $10.00 | $10.00 | 10,434,930 |
| 2024-03-01 | $9.98 | $10.20 | $9.92 | $10.04 | $10.04 | 11,076,050 |
| 2024-02-29 | $9.41 | $9.92 | $9.35 | $9.90 | $9.90 | 12,083,500 |
| 2024-02-28 | $9.67 | $10.45 | $9.48 | $9.48 | $9.48 | 18,206,290 |
| 2024-02-27 | $9.32 | $9.68 | $9.28 | $9.65 | $9.65 | 7,417,560 |
| 2024-02-26 | $9.40 | $9.58 | $9.29 | $9.37 | $9.37 | 6,313,260 |
| 2024-02-23 | $9.33 | $9.40 | $9.18 | $9.37 | $9.37 | 6,075,850 |
| 2024-02-22 | $9.19 | $9.43 | $9.14 | $9.27 | $9.27 | 5,302,670 |
| 2024-02-21 | $9.13 | $9.60 | $9.02 | $9.26 | $9.26 | 8,199,310 |
| 2024-02-20 | $9.14 | $9.25 | $8.93 | $9.14 | $9.14 | 5,239,000 |
| 2024-02-19 | $9.27 | $9.36 | $8.99 | $9.14 | $9.14 | 8,472,730 |
| 2024-02-08 | $8.95 | $9.45 | $8.71 | $9.23 | $9.23 | 10,936,830 |
| 2024-02-07 | $8.40 | $8.98 | $8.39 | $8.77 | $8.77 | 10,045,010 |
| 2024-02-06 | $7.58 | $8.42 | $7.43 | $8.39 | $8.39 | 11,582,610 |
| 2024-02-05 | $8.28 | $8.28 | $7.52 | $7.65 | $7.65 | 11,245,870 |
| 2024-02-02 | $8.73 | $8.99 | $8.10 | $8.31 | $8.31 | 9,744,420 |
| 2024-02-01 | $9.00 | $9.08 | $8.58 | $8.73 | $8.73 | 10,977,650 |
| 2024-01-31 | $9.62 | $9.74 | $9.09 | $9.11 | $9.11 | 8,208,630 |
| 2024-01-30 | $9.89 | $10.13 | $9.67 | $9.70 | $9.70 | 5,728,300 |
| 2024-01-29 | $10.50 | $10.62 | $10.01 | $10.01 | $10.01 | 10,569,700 |
| 2024-01-26 | $10.28 | $10.84 | $10.20 | $10.58 | $10.58 | 12,079,930 |
| 2024-01-25 | $9.80 | $10.36 | $9.77 | $10.33 | $10.33 | 10,938,940 |
| 2024-01-24 | $9.83 | $9.98 | $9.41 | $9.81 | $9.81 | 5,791,060 |
| 2024-01-23 | $9.23 | $9.90 | $9.02 | $9.77 | $9.77 | 9,586,310 |
| 2024-01-22 | $10.00 | $10.02 | $9.11 | $9.20 | $9.20 | 8,542,220 |
| 2024-01-19 | $10.00 | $10.38 | $9.95 | $10.00 | $10.00 | 4,792,100 |
| 2024-01-18 | $10.12 | $10.15 | $9.70 | $10.02 | $10.02 | 7,872,070 |
| 2024-01-17 | $10.52 | $10.53 | $10.11 | $10.12 | $10.12 | 5,892,900 |
| 2024-01-16 | $10.70 | $10.78 | $10.39 | $10.53 | $10.53 | 4,926,650 |
| 2024-01-15 | $10.68 | $10.78 | $10.53 | $10.64 | $10.64 | 4,488,580 |
| 2024-01-12 | $10.76 | $10.86 | $10.68 | $10.73 | $10.73 | 5,990,020 |
| 2024-01-11 | $10.46 | $11.05 | $10.35 | $10.83 | $10.83 | 11,582,460 |
| 2024-01-10 | $10.39 | $10.83 | $10.20 | $10.51 | $10.51 | 7,915,480 |
| 2024-01-09 | $10.26 | $10.62 | $10.17 | $10.41 | $10.41 | 5,593,380 |
| 2024-01-08 | $10.48 | $10.68 | $10.28 | $10.28 | $10.28 | 4,778,680 |
| 2024-01-05 | $10.61 | $10.84 | $10.42 | $10.48 | $10.48 | 4,676,060 |
| 2024-01-04 | $10.76 | $10.77 | $10.51 | $10.62 | $10.62 | 4,303,680 |
| 2024-01-03 | $10.71 | $10.94 | $10.69 | $10.81 | $10.81 | 3,967,050 |
| 2024-01-02 | $10.99 | $11.06 | $10.74 | $10.79 | $10.79 | 4,815,250 |
| 2024-01-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-12-29 | $10.76 | $11.12 | $10.70 | $10.96 | $10.96 | 8,570,900 |
| 2023-12-28 | $10.22 | $10.88 | $10.14 | $10.82 | $10.82 | 10,987,550 |
| 2023-12-27 | $10.22 | $10.30 | $10.06 | $10.18 | $10.18 | 2,784,670 |
| 2023-12-26 | $10.46 | $10.47 | $10.20 | $10.24 | $10.24 | 4,808,380 |
| 2023-12-25 | $10.56 | $10.68 | $10.41 | $10.46 | $10.46 | 4,699,750 |
| 2023-12-22 | $10.60 | $10.84 | $10.35 | $10.68 | $10.68 | 7,540,430 |
| 2023-12-21 | $10.50 | $10.65 | $10.42 | $10.59 | $10.59 | 3,998,000 |
| 2023-12-20 | $10.81 | $10.82 | $10.57 | $10.58 | $10.58 | 3,588,390 |
| 2023-12-19 | $10.83 | $10.86 | $10.65 | $10.73 | $10.73 | 5,261,910 |
| 2023-12-18 | $11.01 | $11.22 | $10.85 | $10.87 | $10.87 | 5,365,750 |
| 2023-12-15 | $11.03 | $11.28 | $11.03 | $11.08 | $11.08 | 4,938,600 |
| 2023-12-14 | $11.18 | $11.22 | $10.99 | $11.01 | $11.01 | 3,627,370 |
| 2023-12-13 | $11.22 | $11.29 | $11.01 | $11.02 | $11.02 | 3,985,600 |
| 2023-12-12 | $11.18 | $11.35 | $11.14 | $11.26 | $11.26 | 4,289,600 |
| 2023-12-11 | $11.33 | $11.34 | $10.88 | $11.23 | $11.23 | 9,061,890 |
| 2023-12-08 | $11.75 | $11.93 | $11.40 | $11.40 | $11.40 | 9,889,840 |
| 2023-12-07 | $11.81 | $11.88 | $11.44 | $11.64 | $11.64 | 11,662,890 |
| 2023-12-06 | $10.99 | $12.00 | $10.95 | $11.77 | $11.77 | 22,554,590 |
| 2023-12-05 | $10.95 | $11.43 | $10.93 | $11.05 | $11.05 | 10,439,010 |
| 2023-12-04 | $10.98 | $11.15 | $10.91 | $11.05 | $11.05 | 5,054,430 |
| 2023-12-01 | $10.89 | $11.13 | $10.78 | $10.97 | $10.97 | 5,766,700 |
| 2023-11-30 | $11.05 | $11.05 | $10.82 | $10.89 | $10.89 | 3,929,810 |
| 2023-11-29 | $11.21 | $11.22 | $10.98 | $11.01 | $11.01 | 4,136,500 |
| 2023-11-28 | $11.22 | $11.27 | $11.10 | $11.21 | $11.21 | 4,260,200 |
| 2023-11-27 | $11.55 | $11.55 | $11.20 | $11.22 | $11.22 | 6,084,400 |
| 2023-11-24 | $11.79 | $11.92 | $11.58 | $11.61 | $11.61 | 5,825,500 |
| 2023-11-23 | $11.60 | $11.90 | $11.52 | $11.84 | $11.84 | 6,490,590 |
| 2023-11-22 | $11.87 | $12.09 | $11.66 | $11.68 | $11.68 | 10,153,100 |
| 2023-11-21 | $11.75 | $11.95 | $11.75 | $11.79 | $11.79 | 6,512,700 |
| 2023-11-20 | $11.82 | $11.89 | $11.67 | $11.75 | $11.75 | 4,147,970 |
| 2023-11-17 | $11.70 | $11.88 | $11.68 | $11.77 | $11.77 | 3,875,400 |
| 2023-11-16 | $11.99 | $12.06 | $11.72 | $11.72 | $11.72 | 7,207,700 |
| 2023-11-15 | $11.91 | $12.30 | $11.89 | $12.10 | $12.10 | 11,618,690 |
| 2023-11-14 | $11.77 | $11.86 | $11.70 | $11.80 | $11.80 | 3,874,020 |
| 2023-11-13 | $11.81 | $11.83 | $11.71 | $11.77 | $11.77 | 3,815,370 |
| 2023-11-10 | $11.88 | $11.95 | $11.70 | $11.74 | $11.74 | 4,735,700 |
| 2023-11-09 | $12.00 | $12.15 | $11.90 | $11.95 | $11.95 | 5,034,500 |
| 2023-11-08 | $12.00 | $12.06 | $11.86 | $11.95 | $11.95 | 5,107,800 |
| 2023-11-07 | $11.81 | $12.14 | $11.69 | $12.00 | $12.00 | 9,076,470 |
| 2023-11-06 | $11.61 | $11.89 | $11.61 | $11.83 | $11.83 | 6,527,020 |
| 2023-11-03 | $11.53 | $11.64 | $11.51 | $11.54 | $11.54 | 3,267,590 |
| 2023-11-02 | $11.69 | $11.75 | $11.52 | $11.53 | $11.53 | 4,253,510 |
| 2023-11-01 | $11.79 | $11.80 | $11.64 | $11.75 | $11.75 | 5,301,030 |
| 2023-10-31 | $11.65 | $11.84 | $11.62 | $11.76 | $11.76 | 6,386,990 |
| 2023-10-30 | $11.77 | $11.97 | $11.69 | $11.75 | $11.75 | 11,314,340 |
| 2023-10-27 | $11.00 | $12.16 | $10.92 | $11.92 | $11.92 | 18,639,290 |
| 2023-10-26 | $11.21 | $11.23 | $10.89 | $11.05 | $11.05 | 6,009,070 |
| 2023-10-25 | $11.25 | $11.49 | $11.22 | $11.29 | $11.29 | 7,395,530 |
| 2023-10-24 | $10.72 | $11.12 | $10.72 | $11.06 | $11.06 | 6,591,670 |
| 2023-10-23 | $11.01 | $11.07 | $10.65 | $10.72 | $10.72 | 5,858,940 |
| 2023-10-20 | $10.87 | $11.39 | $10.87 | $11.15 | $11.15 | 6,969,430 |
| 2023-10-19 | $11.02 | $11.23 | $10.89 | $10.90 | $10.90 | 4,729,360 |
| 2023-10-18 | $11.40 | $11.40 | $11.11 | $11.11 | $11.11 | 3,021,530 |
| 2023-10-17 | $11.42 | $11.53 | $11.29 | $11.36 | $11.36 | 3,586,500 |
| 2023-10-16 | $11.80 | $11.86 | $11.36 | $11.43 | $11.43 | 5,241,100 |
| 2023-10-13 | $12.02 | $12.08 | $11.75 | $11.82 | $11.82 | 5,084,900 |
| 2023-10-12 | $11.81 | $12.20 | $11.73 | $12.12 | $12.12 | 8,821,360 |
| 2023-10-11 | $11.84 | $11.93 | $11.68 | $11.68 | $11.68 | 3,460,300 |
| 2023-10-10 | $11.89 | $12.17 | $11.78 | $11.80 | $11.80 | 5,132,400 |
| 2023-10-09 | $11.80 | $11.98 | $11.59 | $11.94 | $11.94 | 6,132,240 |
| 2023-09-28 | $11.50 | $12.05 | $11.45 | $11.82 | $11.82 | 10,939,880 |
| 2023-09-27 | $11.21 | $11.50 | $11.08 | $11.49 | $11.49 | 7,569,340 |
| 2023-09-26 | $11.21 | $11.24 | $11.02 | $11.11 | $11.11 | 4,172,400 |
| 2023-09-25 | $11.54 | $11.54 | $11.16 | $11.21 | $11.21 | 5,479,900 |
| 2023-09-22 | $11.27 | $11.58 | $11.26 | $11.55 | $11.55 | 4,475,550 |
| 2023-09-21 | $11.50 | $11.58 | $11.25 | $11.29 | $11.29 | 5,268,750 |
| 2023-09-20 | $11.66 | $11.76 | $11.53 | $11.53 | $11.53 | 4,599,600 |
| 2023-09-19 | $11.75 | $11.83 | $11.69 | $11.72 | $11.72 | 3,413,500 |
| 2023-09-18 | $11.62 | $11.84 | $11.52 | $11.75 | $11.75 | 4,463,200 |
| 2023-09-15 | $11.61 | $11.75 | $11.48 | $11.64 | $11.64 | 4,304,460 |
| 2023-09-14 | $12.00 | $12.01 | $11.56 | $11.58 | $11.58 | 7,722,320 |
| 2023-09-13 | $12.08 | $12.16 | $11.95 | $12.02 | $12.02 | 4,196,070 |
| 2023-09-12 | $12.10 | $12.38 | $12.04 | $12.11 | $12.11 | 4,749,890 |
| 2023-09-11 | $12.18 | $12.18 | $11.81 | $12.10 | $12.10 | 5,036,440 |
| 2023-09-08 | $12.05 | $12.13 | $11.95 | $12.03 | $12.03 | 3,965,100 |
| 2023-09-07 | $12.39 | $12.45 | $12.11 | $12.12 | $12.12 | 4,934,800 |
| 2023-09-06 | $12.23 | $12.42 | $12.08 | $12.40 | $12.40 | 5,457,680 |
| 2023-09-05 | $12.33 | $12.37 | $12.18 | $12.20 | $12.20 | 4,694,050 |
| 2023-09-04 | $12.17 | $12.51 | $12.17 | $12.37 | $12.37 | 6,754,770 |
| 2023-09-01 | $12.28 | $12.33 | $12.09 | $12.09 | $12.09 | 4,946,590 |
| 2023-08-31 | $12.51 | $12.55 | $12.10 | $12.11 | $12.11 | 7,093,110 |
| 2023-08-30 | $12.60 | $12.75 | $12.48 | $12.52 | $12.52 | 5,751,590 |
| 2023-08-29 | $12.35 | $12.70 | $12.22 | $12.65 | $12.65 | 7,460,890 |
| 2023-08-28 | $12.67 | $12.84 | $12.30 | $12.35 | $12.35 | 12,213,110 |
| 2023-08-25 | $12.11 | $12.24 | $11.88 | $11.94 | $11.94 | 6,908,750 |
| 2023-08-24 | $12.11 | $12.30 | $12.03 | $12.15 | $12.15 | 4,686,950 |
| 2023-08-23 | $12.45 | $12.51 | $12.11 | $12.12 | $12.12 | 5,285,100 |
| 2023-08-22 | $12.50 | $12.63 | $12.36 | $12.54 | $12.54 | 6,377,180 |
| 2023-08-21 | $12.65 | $12.82 | $12.51 | $12.51 | $12.51 | 5,358,250 |
| 2023-08-18 | $13.27 | $13.30 | $12.70 | $12.73 | $12.73 | 7,828,450 |
| 2023-08-17 | $13.01 | $13.31 | $12.95 | $13.21 | $13.21 | 6,393,240 |
| 2023-08-16 | $13.21 | $13.48 | $13.00 | $13.22 | $13.22 | 7,812,130 |
| 2023-08-15 | $13.22 | $13.32 | $12.97 | $13.21 | $13.21 | 5,195,880 |
| 2023-08-14 | $13.21 | $13.24 | $12.94 | $13.17 | $13.17 | 9,452,920 |
| 2023-08-11 | $13.68 | $13.87 | $13.38 | $13.42 | $13.42 | 8,283,200 |
| 2023-08-10 | $13.68 | $13.84 | $13.56 | $13.70 | $13.70 | 6,366,830 |
| 2023-08-09 | $13.66 | $13.83 | $13.57 | $13.61 | $13.61 | 7,366,740 |
| 2023-08-08 | $13.88 | $14.00 | $13.65 | $13.70 | $13.70 | 9,403,170 |
| 2023-08-07 | $14.27 | $14.27 | $13.81 | $13.88 | $13.88 | 20,237,610 |
| 2023-08-04 | $14.92 | $15.10 | $14.51 | $14.56 | $14.56 | 33,659,970 |
| 2023-08-03 | $14.10 | $15.50 | $14.04 | $15.08 | $15.08 | 43,005,450 |
| 2023-08-02 | $13.82 | $14.40 | $13.82 | $14.14 | $14.14 | 17,713,740 |
| 2023-08-01 | $14.04 | $14.10 | $13.80 | $13.90 | $13.90 | 12,295,500 |
| 2023-07-31 | $13.83 | $14.25 | $13.82 | $14.04 | $14.04 | 17,265,020 |
| 2023-07-28 | $13.51 | $13.84 | $13.49 | $13.76 | $13.76 | 13,626,010 |
| 2023-07-27 | $13.81 | $13.90 | $13.51 | $13.54 | $13.54 | 16,451,060 |
| 2023-07-26 | $13.68 | $14.09 | $13.66 | $13.81 | $13.81 | 23,229,860 |
| 2023-07-25 | $13.46 | $13.79 | $13.44 | $13.78 | $13.78 | 22,902,170 |
| 2023-07-24 | $13.80 | $13.80 | $13.10 | $13.37 | $13.37 | 25,859,800 |
| 2023-07-21 | $13.29 | $14.18 | $13.20 | $13.96 | $13.96 | 41,418,710 |
| 2023-07-20 | $12.70 | $13.85 | $12.69 | $13.14 | $13.14 | 27,752,590 |
| 2023-07-19 | $12.50 | $12.75 | $12.42 | $12.60 | $12.60 | 5,321,950 |
| 2023-07-18 | $12.45 | $12.62 | $12.28 | $12.51 | $12.51 | 5,296,890 |
| 2023-07-17 | $12.50 | $12.51 | $12.29 | $12.34 | $12.34 | 4,485,400 |
| 2023-07-14 | $12.80 | $12.80 | $12.50 | $12.54 | $12.54 | 5,652,690 |
| 2023-07-13 | $12.72 | $12.90 | $12.72 | $12.78 | $12.78 | 3,513,260 |
| 2023-07-12 | $12.76 | $12.91 | $12.67 | $12.72 | $12.72 | 5,863,700 |
| 2023-07-11 | $12.77 | $12.93 | $12.68 | $12.82 | $12.82 | 5,020,350 |
| 2023-07-10 | $12.61 | $13.04 | $12.61 | $12.77 | $12.77 | 8,677,790 |
| 2023-07-07 | $12.68 | $12.73 | $12.56 | $12.61 | $12.61 | 4,993,710 |
| 2023-07-06 | $12.73 | $12.84 | $12.50 | $12.74 | $12.74 | 6,452,460 |
| 2023-07-05 | $12.68 | $12.85 | $12.57 | $12.77 | $12.77 | 7,416,770 |
| 2023-07-04 | $12.79 | $12.79 | $12.56 | $12.66 | $12.66 | 5,101,720 |
| 2023-07-03 | $12.59 | $12.88 | $12.59 | $12.70 | $12.70 | 6,704,490 |
| 2023-06-30 | $12.23 | $12.73 | $12.23 | $12.60 | $12.60 | 7,450,930 |
| 2023-06-29 | $12.36 | $12.40 | $12.24 | $12.27 | $12.27 | 4,321,400 |
| 2023-06-28 | $12.79 | $12.80 | $12.35 | $12.41 | $12.41 | 7,138,340 |
| 2023-06-27 | $12.17 | $12.82 | $12.03 | $12.76 | $12.76 | 12,755,420 |
| 2023-06-26 | $12.16 | $12.34 | $12.00 | $12.06 | $12.06 | 7,344,740 |
| 2023-06-21 | $12.51 | $12.74 | $12.29 | $12.31 | $12.31 | 8,044,300 |
| 2023-06-20 | $12.78 | $12.79 | $12.58 | $12.58 | $12.58 | 6,951,690 |
| 2023-06-19 | $13.25 | $13.31 | $12.77 | $12.80 | $12.80 | 12,089,400 |
| 2023-06-16 | $13.30 | $13.38 | $13.14 | $13.32 | $13.32 | 8,312,360 |
| 2023-06-15 | $12.99 | $13.25 | $12.83 | $13.19 | $13.19 | 8,452,600 |
| 2023-06-14 | $13.41 | $13.50 | $12.94 | $13.00 | $13.00 | 9,602,120 |
| 2023-06-13 | $13.28 | $13.38 | $13.06 | $13.11 | $13.11 | 4,794,600 |
| 2023-06-12 | $13.13 | $13.35 | $13.10 | $13.28 | $13.26 | 4,499,390 |
| 2023-06-09 | $13.36 | $13.71 | $13.16 | $13.21 | $13.19 | 7,605,270 |
| 2023-06-08 | $13.13 | $13.57 | $13.10 | $13.35 | $13.33 | 8,670,040 |
| 2023-06-07 | $13.21 | $13.41 | $13.05 | $13.08 | $13.06 | 5,492,600 |
| 2023-06-06 | $13.35 | $13.46 | $13.20 | $13.23 | $13.21 | 5,480,270 |
| 2023-06-05 | $13.31 | $13.52 | $13.13 | $13.40 | $13.38 | 6,520,680 |
| 2023-06-02 | $12.78 | $13.40 | $12.75 | $13.36 | $13.34 | 12,302,950 |
| 2023-06-01 | $12.82 | $13.00 | $12.61 | $12.69 | $12.67 | 5,883,610 |
| 2023-05-31 | $12.84 | $12.99 | $12.72 | $12.77 | $12.75 | 3,729,400 |
| 2023-05-30 | $12.77 | $12.92 | $12.57 | $12.92 | $12.90 | 5,206,000 |
| 2023-05-29 | $13.08 | $13.10 | $12.75 | $12.81 | $12.79 | 4,299,340 |
| 2023-05-26 | $13.09 | $13.16 | $12.73 | $13.01 | $12.99 | 6,794,960 |
| 2023-05-25 | $13.22 | $13.31 | $13.00 | $13.12 | $13.10 | 6,244,360 |
| 2023-05-24 | $13.63 | $13.63 | $13.34 | $13.34 | $13.32 | 6,175,580 |
| 2023-05-23 | $13.70 | $13.92 | $13.61 | $13.64 | $13.62 | 6,744,200 |
| 2023-05-22 | $13.70 | $13.78 | $13.57 | $13.65 | $13.63 | 4,697,700 |
| 2023-05-19 | $13.74 | $13.74 | $13.59 | $13.72 | $13.70 | 5,311,600 |
| 2023-05-18 | $13.88 | $13.94 | $13.63 | $13.74 | $13.72 | 7,098,110 |
| 2023-05-17 | $14.00 | $14.03 | $13.75 | $13.90 | $13.88 | 5,872,950 |
| 2023-05-16 | $14.47 | $14.54 | $13.94 | $14.01 | $13.99 | 12,273,300 |
| 2023-05-15 | $13.62 | $14.58 | $13.62 | $14.53 | $14.51 | 17,308,830 |
| 2023-05-12 | $14.17 | $14.34 | $13.63 | $13.66 | $13.64 | 8,189,150 |
| 2023-05-11 | $13.89 | $14.19 | $13.74 | $14.04 | $14.02 | 7,010,840 |
| 2023-05-10 | $13.67 | $14.10 | $13.58 | $13.88 | $13.86 | 6,882,990 |
| 2023-05-09 | $13.97 | $14.13 | $13.60 | $13.60 | $13.58 | 7,737,200 |
| 2023-05-08 | $13.91 | $14.14 | $13.81 | $14.00 | $13.98 | 5,214,200 |
| 2023-05-05 | $13.87 | $14.01 | $13.62 | $13.92 | $13.90 | 6,010,650 |
| 2023-05-04 | $14.06 | $14.27 | $13.85 | $13.86 | $13.84 | 6,255,070 |
| 2023-05-03 | $14.07 | $14.07 | $14.07 | $14.07 | $14.05 | 0 |
| 2023-05-02 | $14.07 | $14.07 | $14.07 | $14.07 | $14.05 | 0 |
| 2023-04-28 | $14.05 | $14.34 | $14.00 | $14.07 | $14.07 | 5,849,930 |
| 2023-04-27 | $14.10 | $14.19 | $13.88 | $14.04 | $14.04 | 6,983,210 |
| 2023-04-26 | $13.70 | $14.15 | $13.48 | $14.03 | $14.03 | 8,643,260 |
| 2023-04-25 | $14.31 | $14.36 | $13.30 | $13.54 | $13.54 | 12,765,340 |
| 2023-04-24 | $14.17 | $14.39 | $13.99 | $14.34 | $14.34 | 8,322,510 |
| 2023-04-21 | $14.67 | $14.93 | $14.13 | $14.15 | $14.15 | 10,537,010 |
| 2023-04-20 | $14.82 | $14.89 | $14.57 | $14.69 | $14.69 | 7,730,190 |
| 2023-04-19 | $15.27 | $15.31 | $14.92 | $14.95 | $14.95 | 7,662,710 |
| 2023-04-18 | $15.28 | $15.65 | $15.21 | $15.27 | $15.27 | 9,635,640 |
| 2023-04-17 | $15.52 | $15.60 | $15.11 | $15.23 | $15.23 | 12,244,520 |
| 2023-04-14 | $15.07 | $15.75 | $15.01 | $15.51 | $15.51 | 19,570,620 |
| 2023-04-13 | $14.80 | $15.40 | $14.65 | $15.00 | $15.00 | 12,494,490 |
| 2023-04-12 | $14.96 | $14.98 | $14.73 | $14.82 | $14.82 | 5,336,400 |
| 2023-04-11 | $14.78 | $14.94 | $14.62 | $14.92 | $14.92 | 9,161,100 |
| 2023-04-10 | $14.84 | $14.93 | $14.68 | $14.81 | $14.81 | 6,862,350 |
| 2023-04-07 | $14.60 | $14.91 | $14.56 | $14.84 | $14.84 | 8,591,340 |
| 2023-04-06 | $14.64 | $14.76 | $14.43 | $14.56 | $14.56 | 5,626,540 |
| 2023-04-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-04-04 | $15.09 | $15.10 | $14.59 | $14.65 | $14.65 | 9,161,650 |
| 2023-04-03 | $14.61 | $15.12 | $14.44 | $15.09 | $15.09 | 13,548,060 |
| 2023-03-31 | $14.57 | $15.14 | $14.54 | $14.62 | $14.62 | 10,902,060 |
| 2023-03-30 | $14.40 | $14.58 | $14.26 | $14.48 | $14.48 | 10,728,100 |
| 2023-03-29 | $14.95 | $15.06 | $14.49 | $14.56 | $14.56 | 14,158,150 |
| 2023-03-28 | $15.39 | $15.47 | $14.95 | $14.95 | $14.95 | 9,038,230 |
| 2023-03-27 | $15.47 | $15.59 | $15.29 | $15.35 | $15.35 | 7,104,060 |
| 2023-03-24 | $15.74 | $15.84 | $15.46 | $15.56 | $15.56 | 7,096,250 |
| 2023-03-23 | $15.72 | $15.76 | $15.54 | $15.72 | $15.72 | 6,223,270 |
| 2023-03-22 | $15.91 | $16.22 | $15.72 | $15.79 | $15.79 | 8,980,620 |
| 2023-03-21 | $15.57 | $15.81 | $15.42 | $15.75 | $15.75 | 8,117,860 |
| 2023-03-20 | $16.02 | $16.08 | $15.48 | $15.62 | $15.62 | 9,348,650 |
| 2023-03-17 | $16.02 | $16.15 | $15.94 | $15.99 | $15.99 | 5,719,410 |
| 2023-03-16 | $16.14 | $16.30 | $15.88 | $15.92 | $15.92 | 5,719,790 |
| 2023-03-15 | $16.29 | $16.55 | $16.28 | $16.34 | $16.34 | 4,453,970 |
| 2023-03-14 | $16.42 | $16.60 | $15.90 | $16.22 | $16.22 | 7,696,560 |
| 2023-03-13 | $16.61 | $16.83 | $16.34 | $16.47 | $16.47 | 7,923,600 |
| 2023-03-10 | $17.20 | $17.25 | $16.72 | $16.84 | $16.84 | 7,836,650 |
| 2023-03-09 | $17.55 | $17.60 | $17.33 | $17.33 | $17.33 | 3,930,630 |
| 2023-03-08 | $17.55 | $17.58 | $17.38 | $17.50 | $17.50 | 3,444,980 |
| 2023-03-07 | $17.88 | $17.88 | $17.45 | $17.45 | $17.45 | 6,176,690 |
| 2023-03-06 | $17.87 | $17.93 | $17.49 | $17.90 | $17.90 | 6,731,070 |
| 2023-03-03 | $17.85 | $17.94 | $17.79 | $17.87 | $17.87 | 4,100,260 |
| 2023-03-02 | $18.18 | $18.20 | $17.84 | $17.85 | $17.85 | 6,877,470 |
| 2023-03-01 | $18.22 | $18.25 | $18.11 | $18.16 | $18.16 | 3,471,250 |
| 2023-02-28 | $18.06 | $18.24 | $18.06 | $18.22 | $18.22 | 2,999,190 |
| 2023-02-27 | $18.28 | $18.36 | $18.14 | $18.14 | $18.14 | 3,857,890 |
| 2023-02-24 | $18.38 | $18.54 | $18.28 | $18.36 | $18.36 | 4,075,790 |
| 2023-02-23 | $18.20 | $18.42 | $18.17 | $18.39 | $18.39 | 5,728,080 |
| 2023-02-22 | $18.34 | $18.35 | $18.18 | $18.22 | $18.22 | 3,577,090 |
| 2023-02-21 | $18.30 | $18.47 | $18.16 | $18.33 | $18.33 | 6,581,350 |
| 2023-02-20 | $18.11 | $18.24 | $17.66 | $18.23 | $18.23 | 7,199,970 |
| 2023-02-17 | $18.40 | $18.48 | $18.06 | $18.16 | $18.16 | 6,193,400 |
| 2023-02-16 | $18.91 | $18.95 | $18.01 | $18.35 | $18.35 | 13,167,660 |
| 2023-02-15 | $19.30 | $19.30 | $18.88 | $18.95 | $18.95 | 8,636,090 |
| 2023-02-14 | $19.39 | $19.45 | $19.20 | $19.30 | $19.30 | 6,163,490 |
| 2023-02-13 | $19.40 | $19.50 | $19.30 | $19.39 | $19.39 | 7,183,520 |
| 2023-02-10 | $19.23 | $20.01 | $19.15 | $19.48 | $19.48 | 15,858,630 |
| 2023-02-09 | $19.03 | $19.29 | $18.86 | $19.24 | $19.24 | 8,739,260 |
| 2023-02-08 | $18.97 | $19.26 | $18.90 | $19.02 | $19.02 | 9,107,010 |
| 2023-02-07 | $19.05 | $19.10 | $18.85 | $18.95 | $18.95 | 6,446,920 |
| 2023-02-06 | $19.10 | $19.11 | $18.87 | $19.01 | $19.01 | 7,043,270 |
| 2023-02-03 | $19.20 | $19.34 | $18.73 | $19.25 | $19.25 | 12,122,410 |
| 2023-02-02 | $19.56 | $19.65 | $19.17 | $19.25 | $19.25 | 11,439,630 |
| 2023-02-01 | $19.27 | $19.55 | $19.23 | $19.55 | $19.55 | 12,090,200 |
| 2023-01-31 | $18.85 | $19.26 | $18.75 | $19.24 | $19.24 | 10,336,860 |
| 2023-01-30 | $18.91 | $19.41 | $18.90 | $19.02 | $19.02 | 17,502,780 |
| 2023-01-20 | $18.77 | $19.29 | $18.75 | $19.08 | $19.08 | 10,633,950 |
| 2023-01-19 | $18.88 | $18.93 | $18.61 | $18.76 | $18.76 | 4,546,560 |
| 2023-01-18 | $18.96 | $19.05 | $18.81 | $18.85 | $18.85 | 4,987,710 |
| 2023-01-17 | $19.12 | $19.13 | $18.82 | $18.84 | $18.84 | 5,429,170 |
| 2023-01-16 | $18.73 | $19.08 | $18.52 | $18.91 | $18.91 | 9,069,400 |
| 2023-01-13 | $18.65 | $18.91 | $18.33 | $18.58 | $18.58 | 5,774,820 |
| 2023-01-12 | $18.50 | $19.16 | $18.49 | $18.70 | $18.70 | 9,317,300 |
| 2023-01-11 | $18.63 | $18.89 | $18.37 | $18.39 | $18.39 | 5,795,240 |
| 2023-01-10 | $18.90 | $18.91 | $18.58 | $18.70 | $18.70 | 5,896,840 |
| 2023-01-09 | $19.05 | $19.16 | $18.80 | $18.86 | $18.86 | 7,069,780 |
| 2023-01-06 | $18.94 | $19.36 | $18.84 | $19.05 | $19.05 | 10,317,660 |
| 2023-01-05 | $18.34 | $19.17 | $18.28 | $18.95 | $18.95 | 13,246,480 |
| 2023-01-04 | $18.37 | $18.59 | $18.24 | $18.41 | $18.41 | 6,537,740 |
| 2023-01-03 | $18.09 | $18.45 | $17.99 | $18.41 | $18.41 | 6,786,020 |
| 2023-01-02 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-12-30 | $18.20 | $18.38 | $18.08 | $18.15 | $18.15 | 4,403,970 |
| 2022-12-29 | $18.21 | $18.60 | $18.12 | $18.16 | $18.16 | 5,724,640 |
| 2022-12-28 | $18.80 | $18.81 | $18.39 | $18.43 | $18.43 | 7,115,250 |
| 2022-12-27 | $19.05 | $19.16 | $18.82 | $18.99 | $18.99 | 5,505,620 |
| 2022-12-26 | $18.82 | $19.02 | $18.76 | $19.02 | $19.02 | 5,298,470 |
| 2022-12-23 | $18.78 | $19.04 | $18.40 | $18.85 | $18.85 | 6,056,590 |
| 2022-12-22 | $19.05 | $19.50 | $18.71 | $18.76 | $18.76 | 8,921,250 |
| 2022-12-21 | $18.76 | $19.42 | $18.36 | $18.95 | $18.95 | 9,811,590 |
| 2022-12-20 | $18.82 | $18.88 | $18.43 | $18.76 | $18.76 | 8,077,560 |
| 2022-12-19 | $19.13 | $19.80 | $18.98 | $19.05 | $19.05 | 13,390,430 |
| 2022-12-16 | $19.30 | $19.38 | $18.91 | $19.12 | $19.12 | 8,424,300 |
| 2022-12-15 | $18.96 | $19.45 | $18.79 | $19.41 | $19.41 | 9,188,960 |
| 2022-12-14 | $18.98 | $19.30 | $18.88 | $19.03 | $19.03 | 7,316,100 |
| 2022-12-13 | $19.51 | $19.73 | $19.02 | $19.03 | $19.03 | 12,844,780 |
| 2022-12-12 | $19.80 | $20.06 | $19.56 | $19.62 | $19.62 | 10,582,040 |
| 2022-12-09 | $19.51 | $20.98 | $19.44 | $20.30 | $20.30 | 20,907,870 |
| 2022-12-08 | $19.71 | $19.99 | $19.53 | $19.60 | $19.60 | 9,266,210 |
| 2022-12-07 | $19.98 | $20.35 | $19.72 | $19.88 | $19.88 | 10,327,520 |
| 2022-12-06 | $20.11 | $20.37 | $19.62 | $20.07 | $20.07 | 11,071,750 |
| 2022-12-05 | $20.22 | $20.34 | $19.90 | $20.22 | $20.22 | 10,255,480 |
| 2022-12-01 | $21.23 | $21.34 | $20.63 | $20.77 | $20.77 | 18,835,840 |
| 2022-11-30 | $20.71 | $21.80 | $20.51 | $21.19 | $21.19 | 28,431,280 |
| 2022-11-29 | $20.42 | $21.10 | $20.14 | $20.89 | $20.89 | 24,773,590 |
| 2022-11-28 | $19.90 | $20.24 | $19.60 | $20.02 | $20.02 | 11,351,240 |
| 2022-11-25 | $20.41 | $20.59 | $20.07 | $20.28 | $20.28 | 11,689,380 |
| 2022-11-24 | $20.78 | $20.94 | $20.38 | $20.54 | $20.54 | 14,109,670 |
| 2022-11-23 | $20.55 | $20.82 | $20.11 | $20.67 | $20.67 | 13,896,640 |
| 2022-11-22 | $21.19 | $21.33 | $20.40 | $20.58 | $20.58 | 16,323,520 |
| 2022-11-21 | $20.70 | $21.30 | $20.40 | $21.06 | $21.06 | 21,499,930 |
| 2022-11-18 | $21.25 | $21.38 | $20.67 | $20.71 | $20.71 | 15,429,500 |
| 2022-11-17 | $21.35 | $21.56 | $20.83 | $21.23 | $21.23 | 16,146,980 |
| 2022-11-16 | $21.51 | $22.07 | $21.19 | $21.38 | $21.38 | 21,034,630 |
| 2022-11-15 | $21.12 | $21.81 | $21.06 | $21.71 | $21.71 | 21,392,450 |
| 2022-11-14 | $21.56 | $22.37 | $21.12 | $21.59 | $21.59 | 31,983,970 |
| 2022-11-11 | $24.32 | $24.55 | $21.69 | $21.70 | $21.70 | 52,699,660 |
| 2022-11-10 | $23.01 | $23.49 | $22.30 | $23.30 | $23.30 | 41,497,590 |
| 2022-11-09 | $24.23 | $24.68 | $22.50 | $23.06 | $23.06 | 46,310,600 |
| 2022-11-08 | $23.00 | $24.01 | $22.65 | $23.82 | $23.82 | 69,383,290 |
| 2022-11-07 | $22.74 | $22.74 | $22.50 | $22.74 | $22.74 | 13,857,630 |
| 2022-11-04 | $19.11 | $20.67 | $19.11 | $20.67 | $20.67 | 16,594,900 |
| 2022-11-03 | $18.21 | $19.50 | $18.21 | $18.79 | $18.79 | 18,969,760 |
| 2022-11-02 | $18.10 | $18.44 | $18.08 | $18.32 | $18.32 | 13,431,820 |
| 2022-11-01 | $17.28 | $18.67 | $17.20 | $18.41 | $18.41 | 21,081,780 |
| 2022-10-31 | $16.51 | $17.35 | $16.50 | $17.12 | $17.12 | 10,081,900 |
| 2022-10-28 | $17.55 | $17.57 | $16.61 | $16.73 | $16.73 | 11,529,500 |
| 2022-10-27 | $17.65 | $18.14 | $17.60 | $17.67 | $17.67 | 9,150,840 |
| 2022-10-26 | $17.55 | $17.86 | $17.31 | $17.66 | $17.66 | 10,566,540 |
| 2022-10-25 | $17.45 | $17.64 | $16.82 | $17.35 | $17.35 | 10,919,600 |
| 2022-10-24 | $17.98 | $18.40 | $17.38 | $17.58 | $17.58 | 11,641,280 |
| 2022-10-21 | $18.27 | $18.30 | $17.68 | $17.80 | $17.80 | 8,541,920 |
| 2022-10-20 | $18.35 | $18.48 | $17.91 | $18.08 | $18.08 | 11,650,120 |
| 2022-10-19 | $18.58 | $19.36 | $18.46 | $18.63 | $18.63 | 14,732,220 |
| 2022-10-18 | $18.87 | $18.98 | $18.51 | $18.58 | $18.58 | 9,909,120 |
| 2022-10-17 | $18.62 | $18.94 | $18.36 | $18.59 | $18.59 | 11,103,450 |
| 2022-10-14 | $18.48 | $18.90 | $18.26 | $18.81 | $18.81 | 15,988,200 |
| 2022-10-13 | $18.05 | $18.49 | $17.86 | $18.15 | $18.15 | 9,656,370 |
| 2022-10-12 | $17.82 | $18.29 | $17.18 | $18.28 | $18.28 | 13,041,970 |
| 2022-10-11 | $17.86 | $18.20 | $17.62 | $17.89 | $17.89 | 10,093,070 |
| 2022-10-10 | $17.92 | $18.17 | $17.37 | $17.85 | $17.85 | 10,809,070 |
| 2022-09-30 | $18.56 | $18.80 | $17.91 | $17.91 | $17.91 | 9,577,550 |
| 2022-09-29 | $18.77 | $19.08 | $18.40 | $18.49 | $18.49 | 13,475,990 |
| 2022-09-28 | $19.51 | $19.53 | $18.34 | $18.38 | $18.38 | 14,176,510 |
| 2022-09-27 | $19.62 | $19.71 | $19.00 | $19.65 | $19.65 | 11,058,880 |
| 2022-09-26 | $19.88 | $20.08 | $19.41 | $19.50 | $19.50 | 11,284,260 |
| 2022-09-23 | $20.55 | $20.75 | $19.85 | $20.16 | $20.16 | 13,602,910 |
| 2022-09-22 | $20.91 | $21.13 | $20.38 | $20.65 | $20.65 | 12,658,790 |
| 2022-09-21 | $21.01 | $21.32 | $20.71 | $21.02 | $21.02 | 12,069,550 |
| 2022-09-20 | $21.00 | $21.58 | $20.82 | $21.29 | $21.29 | 17,792,350 |
| 2022-09-19 | $20.30 | $21.05 | $20.28 | $20.64 | $20.64 | 16,757,150 |
| 2022-09-16 | $21.30 | $21.30 | $19.92 | $20.34 | $20.34 | 21,783,060 |
| 2022-09-15 | $22.49 | $22.99 | $21.39 | $21.62 | $21.62 | 24,774,380 |
| 2022-09-14 | $22.50 | $22.96 | $22.10 | $22.25 | $22.25 | 27,055,800 |
| 2022-09-13 | $22.19 | $23.20 | $21.82 | $23.00 | $23.00 | 34,494,480 |
| 2022-09-12 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2022-09-09 | $21.55 | $22.80 | $21.47 | $22.18 | $22.18 | 32,127,650 |
| 2022-09-08 | $21.59 | $21.87 | $21.26 | $21.28 | $21.28 | 12,016,310 |
| 2022-09-07 | $21.91 | $22.17 | $21.54 | $21.74 | $21.74 | 15,556,950 |
| 2022-09-06 | $21.90 | $22.37 | $21.68 | $22.07 | $22.07 | 21,978,060 |
| 2022-09-05 | $21.50 | $22.05 | $21.45 | $21.83 | $21.83 | 14,677,990 |
| 2022-09-02 | $21.43 | $22.10 | $20.90 | $21.92 | $21.92 | 20,699,880 |
| 2022-09-01 | $21.35 | $22.26 | $20.97 | $21.36 | $21.36 | 21,701,240 |
| 2022-08-31 | $22.17 | $22.77 | $20.98 | $21.07 | $21.07 | 23,825,780 |
| 2022-08-30 | $22.62 | $22.85 | $22.18 | $22.47 | $22.47 | 16,308,430 |
| 2022-08-29 | $23.11 | $23.40 | $22.38 | $22.57 | $22.57 | 24,701,020 |
| 2022-08-26 | $23.79 | $24.50 | $23.28 | $23.38 | $23.38 | 27,980,710 |
| 2022-08-25 | $24.25 | $24.60 | $23.05 | $23.45 | $23.45 | 24,595,740 |
| 2022-08-24 | $24.79 | $25.60 | $23.60 | $23.84 | $23.84 | 33,604,990 |
| 2022-08-23 | $25.97 | $26.50 | $24.35 | $24.71 | $24.71 | 50,295,000 |
| 2022-08-22 | $23.03 | $25.41 | $22.60 | $25.41 | $25.41 | 43,831,170 |
| 2022-08-19 | $23.89 | $23.96 | $23.06 | $23.10 | $23.10 | 20,691,330 |
| 2022-08-18 | $24.15 | $24.62 | $23.60 | $23.75 | $23.75 | 23,119,440 |
| 2022-08-17 | $25.43 | $25.60 | $24.21 | $24.50 | $24.50 | 35,945,340 |
| 2022-08-16 | $26.00 | $26.23 | $25.25 | $25.37 | $25.37 | 30,845,550 |
| 2022-08-15 | $25.12 | $26.88 | $25.12 | $25.80 | $25.80 | 42,589,370 |
| 2022-08-12 | $25.49 | $26.15 | $25.13 | $25.39 | $25.39 | 33,983,010 |
| 2022-08-11 | $26.14 | $26.74 | $24.71 | $25.70 | $25.70 | 67,150,630 |
| 2022-08-10 | $23.98 | $26.15 | $23.97 | $26.15 | $26.15 | 61,394,470 |
| 2022-08-09 | $23.05 | $24.25 | $22.50 | $23.77 | $23.77 | 66,870,950 |
| 2022-08-08 | $21.00 | $22.31 | $20.80 | $22.31 | $22.31 | 46,982,170 |
| 2022-08-05 | $18.62 | $20.28 | $18.55 | $20.28 | $20.28 | 44,718,780 |
| 2022-08-04 | $18.05 | $18.56 | $18.05 | $18.44 | $18.44 | 10,739,370 |
| 2022-08-03 | $18.28 | $18.80 | $17.82 | $17.85 | $17.85 | 10,230,130 |
| 2022-08-02 | $19.16 | $19.16 | $18.02 | $18.16 | $18.16 | 16,223,960 |
| 2022-08-01 | $19.14 | $19.50 | $19.04 | $19.42 | $19.42 | 9,405,250 |
| 2022-07-29 | $19.23 | $19.40 | $19.12 | $19.16 | $19.16 | 7,459,040 |
| 2022-07-28 | $19.53 | $19.65 | $19.16 | $19.23 | $19.23 | 9,053,840 |
| 2022-07-27 | $19.74 | $19.79 | $19.20 | $19.38 | $19.38 | 13,939,650 |
| 2022-07-26 | $19.21 | $20.19 | $19.12 | $19.81 | $19.81 | 20,808,450 |
| 2022-07-25 | $19.47 | $20.10 | $19.23 | $19.28 | $19.28 | 13,263,340 |
| 2022-07-22 | $19.31 | $19.53 | $19.09 | $19.44 | $19.44 | 9,996,970 |
| 2022-07-21 | $19.80 | $19.86 | $19.15 | $19.21 | $19.21 | 14,158,330 |
| 2022-07-20 | $19.61 | $20.56 | $19.61 | $19.89 | $19.89 | 17,864,570 |
| 2022-07-19 | $19.50 | $19.95 | $19.31 | $19.64 | $19.64 | 9,915,900 |
| 2022-07-18 | $19.63 | $19.98 | $19.20 | $19.58 | $19.58 | 13,791,830 |
| 2022-07-15 | $19.71 | $20.50 | $19.61 | $19.76 | $19.76 | 16,702,050 |
| 2022-07-14 | $20.23 | $20.23 | $19.40 | $19.76 | $19.76 | 15,701,300 |
| 2022-07-13 | $19.45 | $20.71 | $18.98 | $20.16 | $20.16 | 21,289,580 |
| 2022-07-12 | $20.20 | $20.54 | $19.30 | $19.35 | $19.35 | 21,727,520 |
| 2022-07-11 | $21.60 | $21.84 | $19.80 | $20.40 | $20.40 | 28,475,150 |
| 2022-07-08 | $21.05 | $22.48 | $20.98 | $21.77 | $21.77 | 33,453,010 |
| 2022-07-07 | $21.71 | $21.71 | $20.91 | $21.11 | $21.11 | 28,510,700 |
| 2022-07-06 | $20.81 | $21.30 | $20.55 | $21.01 | $21.01 | 21,190,270 |
| 2022-07-05 | $21.15 | $21.47 | $20.58 | $21.05 | $21.05 | 23,387,570 |
| 2022-07-04 | $20.70 | $21.62 | $20.51 | $21.24 | $21.24 | 32,574,500 |
| 2022-07-01 | $19.85 | $21.00 | $19.60 | $20.78 | $20.78 | 33,806,260 |
| 2022-06-30 | $19.42 | $20.08 | $19.41 | $19.70 | $19.70 | 16,326,740 |
| 2022-06-29 | $20.10 | $20.28 | $19.50 | $19.50 | $19.50 | 23,572,450 |
| 2022-06-28 | $21.00 | $21.00 | $20.11 | $20.51 | $20.51 | 23,973,430 |
| 2022-06-27 | $20.10 | $21.10 | $19.91 | $20.95 | $20.93 | 36,696,130 |
| 2022-06-24 | $19.85 | $20.27 | $19.54 | $20.09 | $20.07 | 27,974,140 |
| 2022-06-23 | $19.69 | $20.13 | $18.79 | $20.00 | $19.98 | 33,842,240 |
| 2022-06-22 | $19.50 | $20.10 | $19.07 | $19.62 | $19.60 | 27,041,880 |
| 2022-06-21 | $19.20 | $20.25 | $19.19 | $19.61 | $19.59 | 37,743,820 |
| 2022-06-20 | $18.90 | $20.00 | $18.90 | $19.40 | $19.38 | 40,626,570 |
| 2022-06-17 | $17.53 | $19.27 | $17.51 | $18.94 | $18.92 | 45,154,160 |
| 2022-06-16 | $18.38 | $18.46 | $17.82 | $17.88 | $17.86 | 22,323,350 |
| 2022-06-15 | $18.60 | $18.69 | $17.85 | $18.28 | $18.26 | 43,128,820 |
| 2022-06-14 | $18.00 | $18.24 | $17.55 | $18.23 | $18.21 | 45,982,140 |
| 2022-06-13 | $18.20 | $19.16 | $18.01 | $18.70 | $18.68 | 61,190,850 |
| 2022-06-10 | $16.80 | $17.56 | $16.71 | $17.42 | $17.40 | 20,781,330 |
| 2022-06-09 | $17.47 | $17.89 | $17.00 | $17.08 | $17.06 | 29,618,150 |
| 2022-06-08 | $16.91 | $18.42 | $16.82 | $17.73 | $17.71 | 44,411,560 |
| 2022-06-07 | $17.00 | $17.25 | $16.61 | $16.82 | $16.80 | 21,038,020 |
| 2022-06-06 | $15.91 | $17.16 | $15.91 | $17.07 | $17.05 | 31,578,470 |
| 2022-06-02 | $15.71 | $16.12 | $15.60 | $15.91 | $15.89 | 18,227,950 |
| 2022-06-01 | $16.35 | $16.38 | $15.65 | $15.97 | $15.95 | 19,738,370 |
| 2022-05-31 | $16.28 | $16.33 | $15.73 | $16.25 | $16.23 | 13,992,070 |
| 2022-05-30 | $16.45 | $16.57 | $16.12 | $16.26 | $16.24 | 13,420,530 |
| 2022-05-27 | $16.61 | $16.84 | $16.06 | $16.25 | $16.23 | 15,651,560 |
| 2022-05-26 | $16.60 | $16.66 | $16.01 | $16.39 | $16.37 | 18,151,640 |
| 2022-05-25 | $16.82 | $17.08 | $16.24 | $16.59 | $16.57 | 25,487,580 |
| 2022-05-24 | $17.50 | $17.95 | $16.79 | $16.84 | $16.82 | 40,856,480 |
| 2022-05-23 | $16.70 | $17.90 | $16.64 | $17.58 | $17.56 | 42,881,850 |
| 2022-05-20 | $16.37 | $16.74 | $16.18 | $16.60 | $16.58 | 22,021,060 |
| 2022-05-19 | $15.56 | $16.47 | $15.45 | $16.25 | $16.23 | 21,347,010 |
| 2022-05-18 | $15.99 | $16.18 | $15.79 | $15.82 | $15.80 | 17,013,870 |
| 2022-05-17 | $15.62 | $16.33 | $15.51 | $16.04 | $16.02 | 29,279,200 |
| 2022-05-16 | $15.81 | $16.10 | $15.58 | $15.65 | $15.63 | 13,767,040 |
| 2022-05-13 | $15.67 | $15.81 | $15.37 | $15.61 | $15.59 | 13,624,210 |
| 2022-05-12 | $15.35 | $15.98 | $15.34 | $15.59 | $15.57 | 19,353,320 |
| 2022-05-11 | $15.65 | $16.28 | $15.50 | $15.68 | $15.66 | 27,085,400 |
| 2022-05-10 | $15.04 | $15.97 | $15.00 | $15.75 | $15.73 | 30,551,810 |
| 2022-05-09 | $15.06 | $15.97 | $14.58 | $15.57 | $15.55 | 37,444,470 |
| 2022-05-06 | $14.22 | $14.82 | $14.05 | $14.52 | $14.51 | 15,590,340 |
| 2022-05-05 | $14.53 | $14.86 | $14.21 | $14.67 | $14.66 | 19,789,150 |
| 2022-05-04 | $14.27 | $14.27 | $14.27 | $14.27 | $14.26 | 0 |
| 2022-05-03 | $14.27 | $14.27 | $14.27 | $14.27 | $14.26 | 0 |
| 2022-04-29 | $13.72 | $14.50 | $13.47 | $14.27 | $14.26 | 22,609,230 |
| 2022-04-28 | $13.34 | $14.20 | $13.34 | $13.58 | $13.57 | 27,406,910 |
| 2022-04-27 | $11.96 | $13.55 | $11.93 | $13.52 | $13.51 | 28,288,350 |
| 2022-04-26 | $13.03 | $13.15 | $12.24 | $12.33 | $12.32 | 23,869,830 |
| 2022-04-25 | $14.16 | $14.27 | $13.15 | $13.15 | $13.14 | 23,533,050 |
| 2022-04-22 | $15.00 | $15.20 | $14.59 | $14.61 | $14.60 | 18,008,300 |
| 2022-04-21 | $16.25 | $16.45 | $15.05 | $15.16 | $15.15 | 18,948,210 |
| 2022-04-20 | $16.76 | $17.00 | $16.16 | $16.22 | $16.20 | 14,033,800 |
| 2022-04-19 | $16.67 | $17.10 | $16.48 | $16.95 | $16.93 | 15,530,950 |
| 2022-04-18 | $16.47 | $16.74 | $16.06 | $16.61 | $16.59 | 9,131,810 |
| 2022-04-15 | $16.80 | $16.85 | $16.40 | $16.52 | $16.50 | 12,706,130 |
| 2022-04-14 | $16.75 | $17.14 | $16.64 | $16.95 | $16.93 | 17,472,310 |
| 2022-04-13 | $16.78 | $17.12 | $16.43 | $16.63 | $16.61 | 16,934,900 |
| 2022-04-12 | $16.41 | $16.93 | $16.40 | $16.83 | $16.81 | 18,807,130 |
| 2022-04-11 | $17.77 | $17.78 | $16.40 | $16.48 | $16.46 | 27,442,560 |
| 2022-04-08 | $18.45 | $18.52 | $17.52 | $17.90 | $17.88 | 22,366,470 |
| 2022-04-07 | $18.69 | $19.00 | $18.30 | $18.39 | $18.37 | 17,625,310 |
| 2022-04-06 | $19.28 | $19.28 | $18.49 | $18.88 | $18.86 | 19,861,260 |
| 2022-04-05 | $19.29 | $19.29 | $19.29 | $19.29 | $19.27 | 0 |
| 2022-04-04 | $19.29 | $19.29 | $19.29 | $19.29 | $19.27 | 0 |
| 2022-04-01 | $19.05 | $19.46 | $18.89 | $19.29 | $19.27 | 13,102,510 |
| 2022-03-31 | $20.30 | $20.38 | $18.97 | $19.24 | $19.22 | 25,525,710 |
| 2022-03-30 | $19.84 | $20.45 | $19.66 | $20.24 | $20.22 | 18,028,170 |
| 2022-03-29 | $20.17 | $20.29 | $19.57 | $19.68 | $19.66 | 13,006,120 |
| 2022-03-28 | $20.03 | $20.35 | $19.53 | $20.00 | $19.98 | 14,258,340 |
| 2022-03-25 | $20.85 | $21.10 | $20.30 | $20.49 | $20.47 | 13,334,890 |
| 2022-03-24 | $20.97 | $21.16 | $20.28 | $20.74 | $20.72 | 17,453,750 |
| 2022-03-23 | $21.20 | $21.39 | $20.82 | $20.97 | $20.95 | 14,764,250 |
| 2022-03-22 | $20.91 | $21.94 | $20.75 | $21.30 | $21.28 | 22,165,070 |
| 2022-03-21 | $20.82 | $21.49 | $20.66 | $21.03 | $21.01 | 19,100,990 |
| 2022-03-18 | $20.70 | $21.06 | $20.42 | $21.02 | $21.00 | 14,481,160 |
| 2022-03-17 | $20.91 | $21.40 | $20.74 | $20.80 | $20.78 | 21,063,540 |
| 2022-03-16 | $20.28 | $20.75 | $19.50 | $20.60 | $20.58 | 23,184,690 |
| 2022-03-15 | $20.79 | $21.18 | $19.90 | $19.92 | $19.90 | 18,694,080 |
| 2022-03-14 | $21.13 | $21.75 | $21.00 | $21.04 | $21.02 | 16,159,300 |
| 2022-03-11 | $21.40 | $21.69 | $20.88 | $21.59 | $21.57 | 16,984,920 |
| 2022-03-10 | $21.80 | $22.07 | $21.27 | $21.82 | $21.80 | 18,379,150 |
| 2022-03-09 | $21.50 | $21.73 | $20.00 | $21.14 | $21.12 | 18,583,440 |
| 2022-03-08 | $22.80 | $23.04 | $21.20 | $21.50 | $21.48 | 22,273,940 |
| 2022-03-07 | $23.15 | $23.51 | $22.58 | $22.81 | $22.79 | 19,046,490 |
| 2022-03-04 | $23.29 | $23.91 | $23.10 | $23.19 | $23.17 | 22,841,690 |
| 2022-03-03 | $23.70 | $24.36 | $23.21 | $23.58 | $23.56 | 27,734,680 |
| 2022-03-02 | $23.11 | $23.89 | $23.02 | $23.62 | $23.60 | 22,930,120 |
| 2022-03-01 | $24.30 | $24.45 | $23.00 | $23.44 | $23.42 | 33,031,810 |
| 2022-02-28 | $23.03 | $24.48 | $23.03 | $24.10 | $24.08 | 37,621,780 |
| 2022-02-25 | $23.25 | $24.09 | $23.11 | $23.32 | $23.30 | 26,684,730 |
| 2022-02-24 | $23.90 | $24.16 | $22.34 | $22.89 | $22.87 | 38,422,020 |
| 2022-02-23 | $23.85 | $24.46 | $23.47 | $24.30 | $24.28 | 37,462,760 |
| 2022-02-22 | $23.52 | $24.58 | $23.38 | $24.21 | $24.19 | 50,134,480 |
| 2022-02-21 | $22.90 | $23.33 | $22.31 | $23.08 | $23.06 | 26,977,840 |
| 2022-02-18 | $22.84 | $23.26 | $22.65 | $22.90 | $22.88 | 26,484,350 |
| 2022-02-17 | $22.00 | $23.98 | $21.82 | $23.31 | $23.29 | 45,836,910 |
| 2022-02-16 | $22.29 | $22.82 | $22.05 | $22.20 | $22.18 | 19,799,050 |
| 2022-02-15 | $22.11 | $22.38 | $21.22 | $22.19 | $22.17 | 19,741,930 |
| 2022-02-14 | $22.01 | $22.92 | $21.72 | $22.15 | $22.13 | 20,836,380 |
| 2022-02-11 | $21.85 | $23.11 | $21.52 | $22.32 | $22.30 | 32,478,430 |
| 2022-02-10 | $21.91 | $22.73 | $21.48 | $22.18 | $22.16 | 23,243,610 |
| 2022-02-09 | $21.14 | $22.60 | $20.91 | $21.99 | $21.97 | 29,601,480 |
| 2022-02-08 | $21.48 | $21.48 | $20.44 | $21.18 | $21.16 | 18,464,520 |
| 2022-02-07 | $21.60 | $22.09 | $21.14 | $21.49 | $21.47 | 19,716,010 |
| 2022-02-04 | $21.02 | $21.02 | $21.02 | $21.02 | $21.00 | 0 |
| 2022-02-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.00 | 0 |
| 2022-02-02 | $21.02 | $21.02 | $21.02 | $21.02 | $21.00 | 0 |
| 2022-02-01 | $21.02 | $21.02 | $21.02 | $21.02 | $21.00 | 0 |
| 2022-01-28 | $22.12 | $22.41 | $20.76 | $21.02 | $21.00 | 26,204,150 |
| 2022-01-27 | $23.41 | $23.70 | $22.01 | $22.10 | $22.08 | 28,585,620 |
| 2022-01-26 | $23.81 | $24.19 | $22.73 | $23.34 | $23.32 | 26,716,300 |
| 2022-01-25 | $25.05 | $25.10 | $23.80 | $23.81 | $23.79 | 29,511,820 |
| 2022-01-24 | $23.01 | $25.66 | $22.98 | $24.92 | $24.90 | 40,901,350 |
| 2022-01-21 | $23.18 | $24.78 | $22.88 | $23.85 | $23.83 | 28,271,360 |
| 2022-01-20 | $24.40 | $24.47 | $23.00 | $23.39 | $23.37 | 30,291,970 |
| 2022-01-19 | $26.38 | $26.38 | $24.17 | $24.56 | $24.54 | 41,488,140 |
| 2022-01-18 | $26.20 | $27.13 | $25.65 | $26.38 | $26.35 | 32,371,120 |
| 2022-01-17 | $25.80 | $27.72 | $24.88 | $26.57 | $26.54 | 43,009,910 |
| 2022-01-14 | $25.41 | $26.18 | $25.25 | $25.92 | $25.89 | 29,340,120 |
| 2022-01-13 | $26.88 | $27.01 | $25.41 | $25.41 | $25.39 | 40,600,100 |
| 2022-01-12 | $28.55 | $28.98 | $26.27 | $26.89 | $26.86 | 57,583,820 |
| 2022-01-11 | $27.40 | $29.28 | $27.38 | $27.90 | $27.87 | 71,536,090 |
| 2022-01-10 | $25.41 | $27.87 | $25.03 | $27.67 | $27.64 | 79,979,000 |
| 2022-01-07 | $27.30 | $27.50 | $24.78 | $25.34 | $25.32 | 45,998,690 |
| 2022-01-06 | $24.09 | $26.65 | $24.09 | $26.65 | $26.62 | 40,892,730 |
| 2022-01-05 | $25.78 | $26.09 | $23.70 | $24.23 | $24.21 | 38,205,070 |
| 2022-01-04 | $28.40 | $28.53 | $25.58 | $25.96 | $25.93 | 46,704,150 |
| 2022-01-03 | $28.26 | $28.26 | $28.26 | $28.26 | $28.23 | 0 |
| 2021-12-31 | $26.90 | $29.15 | $26.82 | $28.26 | $28.23 | 49,523,150 |
| 2021-12-30 | $27.33 | $27.50 | $26.47 | $26.80 | $26.77 | 41,311,560 |
| 2021-12-29 | $25.55 | $27.66 | $25.50 | $26.95 | $26.92 | 59,456,230 |
| 2021-12-28 | $23.10 | $25.53 | $23.10 | $25.53 | $25.51 | 50,548,570 |
| 2021-12-27 | $22.62 | $23.70 | $22.48 | $23.21 | $23.19 | 24,212,500 |
| 2021-12-24 | $25.30 | $25.45 | $23.00 | $23.02 | $23.00 | 43,812,540 |
| 2021-12-23 | $26.70 | $26.90 | $25.10 | $25.55 | $25.53 | 38,278,720 |
| 2021-12-22 | $27.50 | $28.60 | $26.81 | $27.10 | $27.07 | 50,909,720 |
| 2021-12-21 | $26.77 | $27.32 | $25.80 | $26.21 | $26.18 | 25,196,390 |
| 2021-12-20 | $25.78 | $27.87 | $25.70 | $26.69 | $26.66 | 34,298,480 |
| 2021-12-17 | $25.90 | $26.33 | $25.35 | $25.81 | $25.78 | 21,754,080 |
| 2021-12-16 | $25.99 | $26.35 | $25.68 | $26.15 | $26.12 | 21,475,550 |
| 2021-12-15 | $27.70 | $27.98 | $25.92 | $26.01 | $25.98 | 49,079,160 |
| 2021-12-14 | $27.15 | $28.81 | $27.00 | $27.99 | $27.96 | 43,014,110 |
| 2021-12-13 | $27.37 | $28.25 | $27.02 | $27.48 | $27.45 | 39,428,110 |
| 2021-12-07 | $27.44 | $27.56 | $25.56 | $26.37 | $26.34 | 42,092,700 |
| 2021-12-06 | $28.09 | $28.65 | $27.10 | $27.12 | $27.09 | 38,261,970 |
| 2021-12-03 | $28.47 | $28.47 | $28.47 | $28.47 | $28.44 | 36,500,440 |
| 2021-12-02 | $28.47 | $28.47 | $28.47 | $28.47 | $28.44 | 34,106,170 |
| 2021-12-01 | $29.17 | $29.57 | $28.35 | $28.84 | $28.81 | 40,529,490 |
| 2021-11-30 | $30.11 | $30.35 | $28.70 | $29.14 | $29.11 | 46,165,350 |
| 2021-11-29 | $29.09 | $30.75 | $28.80 | $30.11 | $30.08 | 62,805,730 |
| 2021-11-26 | $27.50 | $30.61 | $27.45 | $29.89 | $29.86 | 76,543,240 |
| 2021-11-25 | $25.70 | $27.92 | $25.40 | $27.92 | $27.89 | 75,755,580 |
| 2021-11-24 | $25.05 | $25.79 | $24.92 | $25.38 | $25.36 | 34,705,380 |
| 2021-11-23 | $25.31 | $26.38 | $25.10 | $25.36 | $25.34 | 59,857,570 |
| 2021-11-22 | $23.12 | $25.63 | $23.02 | $25.63 | $25.61 | 73,232,440 |
| 2021-11-19 | $22.95 | $24.40 | $22.60 | $23.30 | $23.28 | 64,228,120 |
| 2021-11-18 | $21.17 | $23.43 | $21.14 | $23.16 | $23.14 | 74,867,080 |
| 2021-11-17 | $20.44 | $21.50 | $20.41 | $21.30 | $21.28 | 46,163,870 |
| 2021-11-16 | $20.18 | $20.61 | $19.97 | $20.05 | $20.03 | 20,745,670 |
| 2021-11-15 | $20.23 | $20.55 | $19.79 | $20.20 | $20.18 | 21,473,120 |
| 2021-11-12 | $20.41 | $20.85 | $20.11 | $20.23 | $20.21 | 21,051,430 |
| 2021-11-11 | $20.57 | $20.80 | $20.35 | $20.41 | $20.39 | 17,845,800 |
| 2021-11-10 | $21.42 | $21.49 | $20.10 | $20.64 | $20.62 | 30,976,540 |
| 2021-11-09 | $21.40 | $22.30 | $21.20 | $21.69 | $21.67 | 36,826,950 |
| 2021-11-08 | $19.58 | $21.70 | $19.52 | $21.44 | $21.42 | 46,873,450 |
| 2021-11-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.38 | 46,383,120 |
| 2021-11-04 | $20.60 | $20.90 | $20.29 | $20.40 | $20.38 | 22,772,590 |
| 2021-11-03 | $20.78 | $20.95 | $19.86 | $20.74 | $20.72 | 26,461,150 |
| 2021-11-02 | $21.59 | $22.19 | $20.02 | $20.55 | $20.53 | 41,832,340 |
| 2021-11-01 | $21.91 | $22.30 | $21.13 | $21.43 | $21.41 | 28,496,760 |
| 2021-10-29 | $21.50 | $22.58 | $21.11 | $22.02 | $22.00 | 38,593,250 |
| 2021-10-28 | $24.11 | $24.36 | $21.98 | $21.98 | $21.96 | 47,451,230 |
| 2021-10-27 | $25.05 | $25.51 | $24.30 | $24.42 | $24.40 | 54,050,410 |
| 2021-10-26 | $24.50 | $26.46 | $24.10 | $25.70 | $25.67 | 78,028,780 |
| 2021-10-25 | $23.16 | $24.30 | $23.00 | $24.05 | $24.03 | 35,913,470 |
| 2021-10-22 | $24.05 | $24.45 | $22.91 | $23.66 | $23.64 | 46,320,300 |
| 2021-10-21 | $23.36 | $23.98 | $23.21 | $23.65 | $23.63 | 33,661,060 |
| 2021-10-20 | $22.73 | $24.55 | $22.66 | $23.57 | $23.55 | 52,354,690 |
| 2021-10-19 | $22.96 | $23.30 | $22.62 | $22.90 | $22.88 | 28,889,310 |
| 2021-10-18 | $22.36 | $23.45 | $22.00 | $23.18 | $23.16 | 40,209,640 |
| 2021-10-15 | $22.64 | $23.15 | $21.80 | $22.52 | $22.50 | 31,029,140 |
| 2021-10-14 | $22.30 | $23.15 | $21.91 | $22.65 | $22.63 | 27,611,720 |
| 2021-10-13 | $22.18 | $23.09 | $21.72 | $22.75 | $22.73 | 35,474,080 |
| 2021-10-12 | $24.75 | $24.93 | $22.05 | $22.06 | $22.04 | 48,686,410 |
| 2021-10-11 | $25.41 | $25.70 | $23.58 | $24.50 | $24.48 | 26,636,050 |
| 2021-10-08 | $26.88 | $27.17 | $24.91 | $25.24 | $25.22 | 29,496,930 |
| 2021-10-07 | $26.51 | $26.51 | $26.51 | $26.51 | $26.48 | 0 |
| 2021-10-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.48 | 0 |
| 2021-09-30 | $24.95 | $26.90 | $24.94 | $26.51 | $26.48 | 37,141,740 |
| 2021-09-29 | $26.43 | $26.63 | $24.28 | $24.73 | $24.71 | 41,048,740 |
| 2021-09-28 | $26.60 | $27.20 | $26.16 | $26.63 | $26.60 | 27,446,050 |
| 2021-09-27 | $28.93 | $29.49 | $26.26 | $26.88 | $26.85 | 54,770,470 |
| 2021-09-24 | $29.82 | $30.52 | $28.82 | $29.18 | $29.15 | 35,629,380 |
| 2021-09-23 | $31.38 | $31.59 | $29.72 | $30.12 | $30.09 | 33,360,540 |
| 2021-09-22 | $31.49 | $32.75 | $30.55 | $30.66 | $30.63 | 39,481,550 |
| 2021-09-21 | $31.98 | $31.98 | $31.98 | $31.98 | $31.95 | 0 |
| 2021-09-20 | $31.98 | $31.98 | $31.98 | $31.98 | $31.95 | 0 |
| 2021-09-17 | $32.00 | $33.13 | $29.73 | $31.98 | $31.95 | 63,277,890 |
| 2021-09-16 | $36.10 | $36.60 | $33.03 | $33.03 | $33.00 | 74,381,070 |
| 2021-09-15 | $34.77 | $37.70 | $33.74 | $36.70 | $36.66 | 81,132,130 |
| 2021-09-14 | $33.01 | $35.70 | $30.86 | $34.70 | $34.67 | 79,473,900 |
| 2021-09-13 | $33.39 | $34.67 | $31.70 | $33.52 | $33.49 | 60,471,310 |
| 2021-09-10 | $31.00 | $33.15 | $30.35 | $32.81 | $32.78 | 57,373,210 |
| 2021-09-09 | $32.00 | $32.76 | $30.66 | $31.21 | $31.18 | 46,142,120 |
| 2021-09-08 | $31.49 | $33.37 | $31.32 | $32.00 | $31.97 | 56,783,460 |
| 2021-09-07 | $30.20 | $31.89 | $30.20 | $31.09 | $31.06 | 48,779,350 |
| 2021-09-06 | $30.02 | $31.39 | $28.43 | $30.83 | $30.80 | 70,548,680 |
| 2021-09-03 | $33.55 | $33.60 | $31.59 | $31.59 | $31.56 | 64,307,730 |
| 2021-09-02 | $34.20 | $36.83 | $33.50 | $35.10 | $35.07 | 83,291,440 |
| 2021-09-01 | $33.35 | $36.60 | $30.14 | $34.48 | $34.45 | 102,520,450 |
| 2021-08-31 | $31.05 | $34.00 | $30.33 | $33.48 | $33.45 | 80,502,560 |
| 2021-08-30 | $30.58 | $33.01 | $30.52 | $31.28 | $31.25 | 100,432,920 |
| 2021-08-27 | $29.51 | $30.99 | $28.00 | $30.31 | $30.28 | 92,233,850 |
| 2021-08-26 | $31.43 | $31.50 | $29.56 | $29.58 | $29.55 | 112,617,430 |
| 2021-08-25 | $29.04 | $32.45 | $28.66 | $32.19 | $32.16 | 116,573,420 |
| 2021-08-24 | $27.84 | $30.92 | $27.84 | $29.50 | $29.47 | 110,291,610 |
| 2021-08-23 | $28.40 | $29.74 | $27.53 | $28.11 | $28.08 | 115,111,590 |
| 2021-08-20 | $26.13 | $28.33 | $25.50 | $28.33 | $28.30 | 121,575,750 |
| 2021-08-19 | $23.45 | $25.75 | $23.19 | $25.75 | $25.72 | 85,624,720 |
| 2021-08-18 | $21.40 | $23.41 | $21.05 | $23.41 | $23.39 | 96,015,030 |
| 2021-08-17 | $20.68 | $22.55 | $20.63 | $21.28 | $21.26 | 56,121,700 |
| 2021-08-16 | $22.89 | $22.89 | $20.62 | $21.04 | $21.02 | 76,967,590 |
| 2021-08-13 | $20.89 | $22.90 | $20.53 | $22.90 | $22.88 | 83,655,670 |
| 2021-08-12 | $20.43 | $21.22 | $19.63 | $20.82 | $20.80 | 47,084,090 |
| 2021-08-11 | $20.00 | $21.35 | $19.88 | $20.59 | $20.57 | 32,431,450 |
| 2021-08-10 | $22.00 | $22.25 | $20.03 | $20.42 | $20.40 | 61,474,250 |
| 2021-08-09 | $22.91 | $22.97 | $20.91 | $22.26 | $22.24 | 47,392,760 |
| 2021-08-06 | $22.95 | $24.42 | $22.95 | $23.16 | $23.14 | 51,674,210 |
| 2021-08-05 | $22.61 | $23.28 | $21.55 | $22.97 | $22.95 | 51,154,610 |
| 2021-08-04 | $21.32 | $23.30 | $21.00 | $22.93 | $22.91 | 52,209,790 |
| 2021-08-03 | $23.00 | $23.80 | $21.38 | $21.38 | $21.36 | 64,169,810 |
| 2021-08-02 | $23.90 | $25.18 | $21.89 | $23.76 | $23.74 | 79,137,440 |
| 2021-07-30 | $22.17 | $23.50 | $20.80 | $23.21 | $23.19 | 73,381,570 |
| 2021-07-29 | $21.50 | $22.49 | $21.15 | $21.80 | $21.78 | 56,550,550 |
| 2021-07-28 | $19.96 | $21.59 | $19.56 | $20.45 | $20.43 | 65,145,860 |
| 2021-07-27 | $22.80 | $23.77 | $21.12 | $21.12 | $21.10 | 96,072,220 |
| 2021-07-26 | $21.03 | $23.47 | $20.70 | $23.47 | $23.45 | 92,006,080 |
| 2021-07-23 | $20.70 | $22.38 | $20.30 | $21.34 | $21.32 | 70,076,010 |
| 2021-07-22 | $21.00 | $21.12 | $19.86 | $20.73 | $20.71 | 88,087,060 |
| 2021-07-21 | $18.49 | $19.84 | $18.34 | $19.84 | $19.82 | 54,571,090 |
| 2021-07-20 | $18.00 | $18.58 | $17.61 | $18.04 | $18.02 | 41,349,300 |
| 2021-07-19 | $17.98 | $19.66 | $17.80 | $18.25 | $18.23 | 64,170,460 |
| 2021-07-16 | $17.28 | $19.09 | $17.03 | $18.12 | $18.10 | 71,270,930 |
| 2021-07-15 | $17.86 | $17.92 | $16.50 | $17.45 | $17.43 | 67,253,400 |
| 2021-07-14 | $18.60 | $19.15 | $17.35 | $17.64 | $17.62 | 66,404,150 |
| 2021-07-13 | $19.06 | $19.88 | $18.60 | $18.88 | $18.86 | 61,791,390 |
| 2021-07-12 | $18.99 | $19.79 | $18.22 | $19.01 | $18.99 | 74,084,400 |
| 2021-07-09 | $18.00 | $19.05 | $17.70 | $18.75 | $18.73 | 67,088,370 |
| 2021-07-08 | $17.17 | $18.81 | $17.17 | $18.31 | $18.29 | 93,152,130 |
| 2021-07-07 | $15.88 | $17.70 | $15.76 | $17.10 | $17.08 | 78,999,410 |
| 2021-07-06 | $16.48 | $17.20 | $15.60 | $16.13 | $16.11 | 91,837,060 |
| 2021-07-05 | $15.51 | $16.03 | $15.21 | $16.03 | $16.01 | 68,165,930 |
| 2021-07-02 | $14.06 | $14.98 | $14.03 | $14.57 | $14.56 | 42,754,450 |
| 2021-07-01 | $14.12 | $14.74 | $14.10 | $14.29 | $14.28 | 35,628,860 |
| 2021-06-30 | $14.27 | $14.30 | $14.00 | $14.18 | $14.17 | 27,961,910 |
| 2021-06-29 | $14.00 | $14.90 | $13.85 | $14.51 | $14.50 | 38,995,860 |
| 2021-06-28 | $13.97 | $14.65 | $13.88 | $14.12 | $14.11 | 30,664,490 |
| 2021-06-25 | $14.04 | $14.26 | $13.69 | $14.09 | $14.08 | 26,664,040 |
| 2021-06-24 | $14.62 | $14.68 | $13.97 | $14.06 | $14.05 | 43,062,030 |
| 2021-06-23 | $14.39 | $15.25 | $14.31 | $14.88 | $14.87 | 53,914,650 |
| 2021-06-22 | $14.85 | $14.94 | $14.09 | $14.47 | $14.46 | 46,234,340 |
| 2021-06-21 | $15.29 | $15.63 | $14.33 | $14.75 | $14.74 | 64,351,620 |
| 2021-06-18 | $14.36 | $15.64 | $14.08 | $15.29 | $15.28 | 80,839,740 |
| 2021-06-17 | $13.09 | $14.32 | $13.00 | $14.31 | $14.30 | 79,338,620 |
| 2021-06-16 | $13.79 | $13.99 | $12.71 | $13.02 | $13.01 | 41,239,480 |
| 2021-06-15 | $13.67 | $14.72 | $13.67 | $13.78 | $13.77 | 47,565,840 |
| 2021-06-14 | $14.04 | $14.04 | $14.04 | $14.04 | $14.03 | 0 |
| 2021-06-11 | $13.99 | $14.28 | $13.33 | $14.04 | $14.03 | 76,705,400 |
| 2021-06-10 | $13.65 | $14.42 | $13.21 | $14.42 | $14.40 | 65,547,990 |
| 2021-06-09 | $12.16 | $13.38 | $12.06 | $13.11 | $13.09 | 54,876,350 |
| 2021-06-08 | $12.90 | $13.23 | $12.00 | $12.16 | $12.14 | 45,793,270 |
| 2021-06-07 | $13.02 | $13.55 | $12.65 | $13.02 | $13.00 | 38,722,740 |
| 2021-06-04 | $12.65 | $13.46 | $12.57 | $13.14 | $13.12 | 39,336,370 |
| 2021-06-03 | $12.71 | $13.13 | $12.47 | $12.70 | $12.68 | 35,929,170 |
| 2021-06-02 | $14.18 | $14.27 | $12.91 | $12.91 | $12.89 | 58,932,230 |
| 2021-06-01 | $14.53 | $14.77 | $13.66 | $14.34 | $14.32 | 54,557,340 |
| 2021-05-31 | $14.72 | $15.00 | $14.31 | $14.62 | $14.60 | 55,140,860 |
| 2021-05-28 | $14.20 | $15.17 | $14.05 | $14.69 | $14.67 | 66,247,550 |
| 2021-05-27 | $13.10 | $14.40 | $12.87 | $14.25 | $14.23 | 70,738,070 |
| 2021-05-26 | $12.44 | $13.74 | $12.43 | $13.17 | $13.15 | 59,421,080 |
| 2021-05-25 | $12.38 | $12.98 | $12.05 | $12.69 | $12.67 | 56,671,550 |
| 2021-05-24 | $13.19 | $13.27 | $12.31 | $12.44 | $12.42 | 65,458,100 |
| 2021-05-21 | $12.55 | $13.68 | $12.15 | $13.55 | $13.53 | 85,311,840 |
| 2021-05-20 | $13.02 | $13.68 | $12.47 | $12.61 | $12.59 | 90,635,340 |
| 2021-05-19 | $11.53 | $12.68 | $11.51 | $12.68 | $12.66 | 56,476,650 |
| 2021-05-18 | $10.98 | $11.81 | $10.80 | $11.53 | $11.51 | 47,927,560 |
| 2021-05-17 | $11.30 | $11.49 | $10.74 | $10.80 | $10.78 | 45,860,600 |
| 2021-05-14 | $10.91 | $11.48 | $10.53 | $11.28 | $11.26 | 45,283,900 |
| 2021-05-13 | $10.76 | $11.28 | $10.44 | $10.83 | $10.81 | 40,328,600 |
| 2021-05-12 | $10.52 | $11.11 | $10.52 | $11.01 | $10.99 | 33,915,740 |
| 2021-05-11 | $10.50 | $10.79 | $9.89 | $10.63 | $10.61 | 43,652,050 |
| 2021-05-10 | $10.30 | $11.04 | $10.18 | $10.79 | $10.77 | 47,210,920 |
| 2021-05-07 | $10.20 | $10.55 | $10.10 | $10.27 | $10.25 | 43,600,590 |
| 2021-05-06 | $9.59 | $10.43 | $9.58 | $10.24 | $10.22 | 49,810,990 |
| 2021-05-05 | $9.48 | $9.48 | $9.48 | $9.48 | $9.46 | 0 |
| 2021-05-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.46 | 0 |
| 2021-04-30 | $9.41 | $9.69 | $9.40 | $9.48 | $9.46 | 15,963,580 |
| 2021-04-29 | $9.62 | $9.69 | $9.29 | $9.42 | $9.40 | 25,612,480 |
| 2021-04-28 | $9.45 | $9.84 | $9.35 | $9.66 | $9.64 | 23,062,400 |
| 2021-04-27 | $9.65 | $9.80 | $9.43 | $9.49 | $9.47 | 19,983,030 |
| 2021-04-26 | $9.53 | $9.86 | $9.47 | $9.65 | $9.63 | 20,255,230 |
| 2021-04-23 | $9.53 | $9.86 | $9.36 | $9.59 | $9.57 | 24,541,450 |
| 2021-04-22 | $9.66 | $9.98 | $9.54 | $9.57 | $9.55 | 27,759,410 |
| 2021-04-21 | $9.38 | $9.84 | $9.34 | $9.60 | $9.58 | 19,894,730 |
| 2021-04-20 | $9.69 | $9.77 | $9.42 | $9.47 | $9.45 | 21,498,220 |
| 2021-04-19 | $9.44 | $9.98 | $9.26 | $9.75 | $9.73 | 31,029,870 |
| 2021-04-16 | $9.54 | $9.65 | $9.34 | $9.42 | $9.40 | 13,373,410 |
| 2021-04-15 | $9.59 | $9.79 | $9.35 | $9.52 | $9.50 | 22,989,060 |
| 2021-04-14 | $9.17 | $9.79 | $9.12 | $9.75 | $9.73 | 31,266,870 |
| 2021-04-13 | $9.19 | $9.47 | $9.10 | $9.18 | $9.16 | 16,759,540 |
| 2021-04-12 | $9.72 | $9.79 | $9.20 | $9.20 | $9.18 | 26,357,530 |
| 2021-04-09 | $9.69 | $10.04 | $9.63 | $9.73 | $9.71 | 17,214,790 |
| 2021-04-08 | $11.00 | $11.00 | $9.53 | $9.73 | $9.71 | 51,078,370 |
| 2021-04-07 | $10.10 | $10.77 | $9.91 | $10.58 | $10.56 | 40,994,010 |
| 2021-04-06 | $9.79 | $10.32 | $9.58 | $10.08 | $10.06 | 34,801,320 |
| 2021-04-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.59 | 0 |
| 2021-04-02 | $9.53 | $9.76 | $9.37 | $9.61 | $9.59 | 20,327,880 |
| 2021-04-01 | $9.63 | $10.05 | $9.55 | $9.61 | $9.59 | 23,841,470 |
| 2021-03-31 | $9.54 | $9.79 | $9.47 | $9.60 | $9.58 | 25,754,030 |
| 2021-03-30 | $9.61 | $9.89 | $9.25 | $9.69 | $9.67 | 40,023,180 |
| 2021-03-29 | $9.60 | $10.18 | $9.58 | $9.65 | $9.63 | 33,589,390 |
| 2021-03-26 | $9.70 | $9.92 | $9.47 | $9.66 | $9.64 | 39,895,500 |
| 2021-03-25 | $9.95 | $10.07 | $9.55 | $9.67 | $9.65 | 48,162,570 |
| 2021-03-24 | $10.90 | $10.99 | $10.32 | $10.32 | $10.30 | 45,336,780 |
| 2021-03-23 | $11.68 | $12.26 | $11.27 | $11.47 | $11.45 | 47,631,810 |
| 2021-03-22 | $11.15 | $12.29 | $11.08 | $11.67 | $11.65 | 62,294,360 |
| 2021-03-19 | $11.41 | $12.10 | $10.96 | $11.42 | $11.40 | 83,221,990 |
| 2021-03-18 | $10.90 | $11.28 | $10.70 | $11.28 | $11.26 | 28,326,010 |
| 2021-03-17 | $9.40 | $10.25 | $9.30 | $10.25 | $10.23 | 21,146,740 |
| 2021-03-16 | $9.19 | $9.70 | $9.16 | $9.32 | $9.30 | 22,772,030 |
| 2021-03-15 | $9.13 | $9.37 | $9.11 | $9.20 | $9.18 | 20,608,710 |
| 2021-03-12 | $9.26 | $9.40 | $9.10 | $9.17 | $9.15 | 35,730,080 |
| 2021-03-11 | $8.42 | $9.26 | $8.34 | $9.26 | $9.24 | 39,790,150 |
| 2021-03-10 | $8.43 | $8.67 | $8.27 | $8.42 | $8.41 | 14,960,260 |
| 2021-03-09 | $8.37 | $8.56 | $7.90 | $8.24 | $8.23 | 15,538,000 |
| 2021-03-08 | $8.88 | $8.97 | $8.35 | $8.37 | $8.36 | 18,647,560 |
| 2021-03-05 | $8.92 | $9.05 | $8.60 | $8.71 | $8.70 | 20,574,090 |
| 2021-03-04 | $9.10 | $9.23 | $8.88 | $9.08 | $9.06 | 22,498,830 |
| 2021-03-03 | $9.18 | $9.27 | $8.90 | $9.19 | $9.17 | 28,432,990 |
| 2021-03-02 | $9.09 | $9.48 | $9.06 | $9.10 | $9.08 | 41,314,220 |
| 2021-03-01 | $8.27 | $9.08 | $8.27 | $9.08 | $9.06 | 35,869,480 |
| 2021-02-26 | $8.22 | $8.42 | $8.14 | $8.25 | $8.24 | 18,597,330 |
| 2021-02-25 | $8.66 | $9.11 | $8.60 | $8.62 | $8.61 | 21,872,320 |
| 2021-02-24 | $8.54 | $8.80 | $8.41 | $8.63 | $8.62 | 18,397,490 |
| 2021-02-23 | $8.72 | $8.86 | $8.48 | $8.52 | $8.51 | 19,123,370 |
| 2021-02-22 | $8.70 | $9.20 | $8.70 | $8.84 | $8.83 | 31,606,300 |
| 2021-02-19 | $8.78 | $8.88 | $8.35 | $8.74 | $8.73 | 23,673,780 |
| 2021-02-18 | $8.89 | $9.25 | $8.71 | $8.87 | $8.86 | 28,028,200 |
| 2021-02-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.69 | 0 |
| 2021-02-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.69 | 0 |
| 2021-02-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.69 | 0 |
| 2021-02-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.69 | 0 |
| 2021-02-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.69 | 0 |
| 2021-02-10 | $8.68 | $8.92 | $8.53 | $8.70 | $8.69 | 24,669,830 |
| 2021-02-09 | $8.05 | $8.86 | $8.00 | $8.68 | $8.67 | 31,232,470 |
| 2021-02-08 | $7.74 | $8.26 | $7.61 | $8.05 | $8.04 | 22,400,630 |
| 2021-02-05 | $8.38 | $8.44 | $7.70 | $7.75 | $7.74 | 37,594,340 |
| 2021-02-04 | $7.75 | $8.48 | $7.39 | $8.48 | $8.47 | 41,404,200 |
| 2021-02-03 | $8.01 | $8.19 | $7.65 | $7.71 | $7.70 | 24,686,080 |
| 2021-02-02 | $8.08 | $8.14 | $7.83 | $8.01 | $8.00 | 22,181,170 |
| 2021-02-01 | $7.95 | $8.29 | $7.77 | $8.02 | $8.01 | 25,912,390 |
| 2021-01-29 | $9.02 | $9.13 | $8.10 | $8.10 | $8.09 | 42,923,600 |
| 2021-01-28 | $8.94 | $9.48 | $8.76 | $9.00 | $8.98 | 34,010,870 |
| 2021-01-27 | $9.66 | $9.80 | $8.69 | $9.12 | $9.10 | 46,903,530 |
| 2021-01-26 | $9.07 | $9.80 | $9.02 | $9.66 | $9.64 | 60,302,870 |
| 2021-01-25 | $8.75 | $9.44 | $8.61 | $9.19 | $9.17 | 60,275,740 |
| 2021-01-22 | $8.93 | $9.00 | $8.53 | $8.75 | $8.74 | 48,305,840 |
| 2021-01-21 | $9.30 | $9.68 | $9.04 | $9.10 | $9.08 | 49,812,410 |
| 2021-01-20 | $9.25 | $9.64 | $8.93 | $9.47 | $9.45 | 59,827,690 |
| 2021-01-19 | $8.80 | $9.94 | $8.71 | $9.49 | $9.47 | 88,212,930 |
| 2021-01-18 | $8.30 | $9.19 | $8.23 | $9.04 | $9.02 | 47,134,310 |
| 2021-01-15 | $7.82 | $8.60 | $7.78 | $8.37 | $8.36 | 42,579,960 |
| 2021-01-14 | $7.97 | $8.11 | $7.68 | $7.87 | $7.86 | 32,268,580 |
| 2021-01-13 | $7.58 | $8.25 | $7.55 | $8.14 | $8.13 | 50,847,710 |
| 2021-01-12 | $7.25 | $7.80 | $7.11 | $7.63 | $7.62 | 38,481,350 |
| 2021-01-11 | $7.15 | $7.89 | $7.04 | $7.35 | $7.34 | 47,844,150 |
| 2021-01-08 | $7.30 | $7.37 | $6.85 | $7.17 | $7.16 | 26,076,020 |
| 2021-01-07 | $7.03 | $7.42 | $7.00 | $7.13 | $7.12 | 27,740,070 |
| 2021-01-06 | $7.40 | $7.45 | $7.02 | $7.08 | $7.07 | 23,765,670 |
| 2021-01-05 | $7.18 | $7.52 | $7.11 | $7.33 | $7.32 | 32,812,060 |
| 2021-01-04 | $6.96 | $7.25 | $6.90 | $7.11 | $7.10 | 29,457,000 |
| 2021-01-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.97 | 0 |
| 2020-12-31 | $7.03 | $7.27 | $6.93 | $6.98 | $6.97 | 43,705,980 |
| 2020-12-30 | $6.52 | $7.16 | $6.52 | $7.16 | $7.15 | 44,015,590 |
| 2020-12-29 | $6.87 | $7.05 | $6.46 | $6.51 | $6.50 | 21,649,850 |
| 2020-12-28 | $7.03 | $7.07 | $6.77 | $6.88 | $6.87 | 27,893,890 |
| 2020-12-25 | $6.54 | $7.21 | $6.52 | $7.12 | $7.11 | 38,456,460 |
| 2020-12-24 | $6.77 | $6.87 | $6.47 | $6.55 | $6.54 | 18,320,350 |
| 2020-12-23 | $6.79 | $7.05 | $6.70 | $6.81 | $6.80 | 21,450,320 |
| 2020-12-22 | $6.80 | $7.16 | $6.66 | $6.72 | $6.71 | 29,113,440 |
| 2020-12-21 | $6.78 | $6.97 | $6.60 | $6.85 | $6.84 | 22,358,760 |
| 2020-12-18 | $6.64 | $6.89 | $6.60 | $6.77 | $6.76 | 23,736,200 |
| 2020-12-17 | $6.52 | $6.76 | $6.46 | $6.67 | $6.66 | 20,627,030 |
| 2020-12-16 | $6.67 | $6.67 | $6.40 | $6.56 | $6.55 | 16,443,700 |
| 2020-12-15 | $6.70 | $6.83 | $6.51 | $6.57 | $6.56 | 25,964,860 |
| 2020-12-14 | $5.97 | $6.56 | $5.95 | $6.56 | $6.55 | 15,210,410 |
| 2020-12-11 | $6.17 | $6.24 | $5.91 | $5.96 | $5.95 | 8,627,200 |
| 2020-12-10 | $6.19 | $6.32 | $6.16 | $6.21 | $6.20 | 6,616,830 |
| 2020-12-09 | $6.47 | $6.65 | $6.25 | $6.26 | $6.25 | 11,870,170 |
| 2020-12-08 | $6.29 | $6.46 | $6.24 | $6.46 | $6.45 | 9,626,930 |
| 2020-12-07 | $6.17 | $6.41 | $6.14 | $6.30 | $6.29 | 10,703,150 |
| 2020-12-04 | $6.13 | $6.20 | $6.08 | $6.17 | $6.16 | 3,918,310 |
| 2020-12-03 | $6.20 | $6.21 | $6.12 | $6.15 | $6.14 | 4,379,100 |
| 2020-12-02 | $6.20 | $6.23 | $6.17 | $6.20 | $6.19 | 4,421,850 |
| 2020-12-01 | $6.17 | $6.27 | $6.10 | $6.18 | $6.17 | 5,436,450 |
| 2020-11-30 | $6.18 | $6.34 | $6.13 | $6.21 | $6.20 | 7,207,050 |
| 2020-11-27 | $6.22 | $6.25 | $6.06 | $6.16 | $6.15 | 6,948,110 |
| 2020-11-26 | $6.36 | $6.39 | $6.18 | $6.20 | $6.19 | 9,054,000 |
| 2020-11-25 | $6.60 | $6.71 | $6.35 | $6.35 | $6.34 | 15,734,670 |
| 2020-11-24 | $6.33 | $6.70 | $6.31 | $6.59 | $6.58 | 18,849,000 |
| 2020-11-23 | $6.25 | $6.37 | $6.24 | $6.32 | $6.31 | 8,360,260 |
| 2020-11-20 | $6.20 | $6.29 | $6.14 | $6.27 | $6.26 | 6,123,910 |
| 2020-11-19 | $6.17 | $6.35 | $6.16 | $6.19 | $6.18 | 8,039,370 |
| 2020-11-18 | $6.16 | $6.24 | $6.10 | $6.18 | $6.17 | 5,587,700 |
| 2020-11-17 | $6.25 | $6.30 | $6.10 | $6.12 | $6.11 | 7,404,050 |
| 2020-11-16 | $6.16 | $6.30 | $6.11 | $6.28 | $6.27 | 9,354,600 |
| 2020-11-13 | $6.04 | $6.20 | $6.04 | $6.12 | $6.11 | 7,188,510 |
| 2020-11-12 | $6.05 | $6.13 | $5.97 | $6.09 | $6.08 | 6,078,630 |
| 2020-11-11 | $6.06 | $6.18 | $5.99 | $6.05 | $6.04 | 7,084,720 |
| 2020-11-10 | $6.05 | $6.17 | $6.03 | $6.04 | $6.03 | 9,314,490 |
| 2020-11-09 | $5.94 | $6.09 | $5.89 | $6.05 | $6.04 | 8,229,550 |
| 2020-11-06 | $5.87 | $6.05 | $5.83 | $5.91 | $5.90 | 8,113,860 |
| 2020-11-05 | $5.74 | $5.90 | $5.71 | $5.87 | $5.86 | 6,210,840 |
| 2020-11-04 | $5.78 | $5.82 | $5.67 | $5.68 | $5.67 | 5,057,820 |
| 2020-11-03 | $5.48 | $5.86 | $5.48 | $5.82 | $5.81 | 8,318,390 |
| 2020-11-02 | $5.49 | $5.53 | $5.44 | $5.48 | $5.47 | 3,356,810 |
| 2020-10-30 | $5.63 | $5.72 | $5.48 | $5.51 | $5.50 | 4,780,300 |
| 2020-10-29 | $5.60 | $5.69 | $5.56 | $5.64 | $5.63 | 2,915,600 |
| 2020-10-28 | $5.78 | $5.78 | $5.60 | $5.69 | $5.68 | 3,644,680 |
| 2020-10-27 | $5.71 | $5.79 | $5.68 | $5.73 | $5.72 | 2,822,900 |
| 2020-10-26 | $5.83 | $5.84 | $5.71 | $5.74 | $5.73 | 2,963,500 |
| 2020-10-23 | $5.91 | $5.95 | $5.81 | $5.81 | $5.80 | 2,718,510 |
| 2020-10-22 | $5.90 | $5.94 | $5.83 | $5.90 | $5.89 | 2,467,100 |
| 2020-10-21 | $5.98 | $5.98 | $5.85 | $5.89 | $5.88 | 2,909,800 |
| 2020-10-20 | $5.93 | $5.99 | $5.88 | $5.98 | $5.97 | 2,883,080 |
| 2020-10-19 | $5.97 | $6.03 | $5.93 | $5.93 | $5.92 | 3,053,530 |
| 2020-10-16 | $5.98 | $6.00 | $5.91 | $5.94 | $5.93 | 2,991,870 |
| 2020-10-15 | $6.01 | $6.05 | $5.96 | $5.96 | $5.95 | 3,515,980 |
| 2020-10-14 | $6.14 | $6.16 | $6.00 | $6.01 | $6.00 | 3,956,800 |
| 2020-10-13 | $6.18 | $6.18 | $6.12 | $6.16 | $6.15 | 4,023,100 |
| 2020-10-12 | $6.05 | $6.19 | $6.03 | $6.17 | $6.16 | 7,646,360 |
| 2020-10-09 | $5.85 | $6.03 | $5.85 | $6.01 | $6.00 | 5,778,540 |
| 2020-10-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.78 | 0 |
| 2020-10-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.78 | 0 |
| 2020-10-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.78 | 0 |
| 2020-10-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.78 | 0 |
| 2020-10-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.78 | 0 |
| 2020-10-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.78 | 0 |
| 2020-09-30 | $5.90 | $5.90 | $5.76 | $5.79 | $5.78 | 3,150,410 |
| 2020-09-29 | $5.86 | $5.91 | $5.82 | $5.86 | $5.85 | 2,861,000 |
| 2020-09-28 | $5.90 | $5.95 | $5.83 | $5.84 | $5.83 | 2,883,220 |
| 2020-09-25 | $6.04 | $6.06 | $5.86 | $5.90 | $5.89 | 5,092,080 |
| 2020-09-24 | $6.10 | $6.12 | $5.98 | $6.01 | $6.00 | 5,163,620 |
| 2020-09-23 | $6.17 | $6.17 | $6.10 | $6.13 | $6.12 | 3,508,970 |
| 2020-09-22 | $6.22 | $6.26 | $6.11 | $6.13 | $6.12 | 4,762,870 |
| 2020-09-21 | $6.29 | $6.32 | $6.23 | $6.27 | $6.26 | 6,544,180 |
| 2020-09-18 | $6.12 | $6.26 | $6.09 | $6.25 | $6.24 | 7,065,500 |
| 2020-09-17 | $6.13 | $6.16 | $6.05 | $6.11 | $6.10 | 5,803,750 |
| 2020-09-16 | $6.28 | $6.28 | $6.09 | $6.13 | $6.12 | 6,544,400 |
| 2020-09-15 | $6.33 | $6.33 | $6.24 | $6.28 | $6.27 | 4,836,130 |
| 2020-09-14 | $6.23 | $6.31 | $6.22 | $6.28 | $6.27 | 5,424,890 |
| 2020-09-11 | $6.17 | $6.22 | $6.06 | $6.22 | $6.21 | 6,445,000 |
| 2020-09-10 | $6.33 | $6.38 | $6.10 | $6.18 | $6.17 | 9,498,180 |
| 2020-09-09 | $6.23 | $6.43 | $6.20 | $6.26 | $6.25 | 11,731,690 |
| 2020-09-08 | $6.25 | $6.31 | $6.15 | $6.30 | $6.29 | 10,745,750 |
| 2020-09-07 | $6.41 | $6.48 | $6.23 | $6.25 | $6.24 | 11,264,270 |
| 2020-09-04 | $6.40 | $6.46 | $6.28 | $6.37 | $6.36 | 10,066,630 |
| 2020-09-03 | $6.60 | $6.63 | $6.43 | $6.48 | $6.47 | 11,411,600 |
| 2020-09-02 | $6.66 | $6.66 | $6.48 | $6.60 | $6.59 | 15,482,950 |
| 2020-09-01 | $6.89 | $6.89 | $6.43 | $6.66 | $6.65 | 31,361,470 |
| 2020-08-31 | $7.31 | $7.85 | $7.01 | $7.10 | $7.09 | 61,680,060 |
| 2020-08-28 | $7.56 | $7.67 | $7.24 | $7.31 | $7.30 | 27,160,480 |
| 2020-08-27 | $7.40 | $7.65 | $7.37 | $7.60 | $7.59 | 18,920,190 |
| 2020-08-26 | $7.49 | $7.55 | $7.18 | $7.50 | $7.49 | 20,211,010 |
| 2020-08-25 | $7.45 | $7.68 | $7.30 | $7.39 | $7.38 | 16,427,760 |
| 2020-08-24 | $7.40 | $7.81 | $7.40 | $7.51 | $7.50 | 18,488,470 |
| 2020-08-21 | $7.58 | $7.60 | $7.30 | $7.46 | $7.45 | 15,373,220 |
| 2020-08-20 | $7.70 | $7.86 | $7.47 | $7.50 | $7.49 | 19,403,180 |
| 2020-08-19 | $7.81 | $8.03 | $7.59 | $7.72 | $7.71 | 33,878,570 |
| 2020-08-18 | $7.34 | $8.00 | $7.28 | $7.81 | $7.80 | 33,320,910 |
| 2020-08-17 | $7.24 | $7.40 | $7.24 | $7.31 | $7.30 | 15,735,330 |
| 2020-08-14 | $7.07 | $7.60 | $6.91 | $7.35 | $7.34 | 17,520,460 |
| 2020-08-13 | $7.14 | $7.22 | $7.02 | $7.07 | $7.06 | 6,962,170 |
| 2020-08-12 | $7.10 | $7.16 | $6.89 | $7.14 | $7.13 | 11,919,840 |
| 2020-08-11 | $7.17 | $7.36 | $7.04 | $7.06 | $7.05 | 13,716,690 |
| 2020-08-10 | $7.15 | $7.32 | $7.15 | $7.23 | $7.22 | 10,928,810 |
| 2020-08-07 | $7.14 | $7.35 | $7.05 | $7.18 | $7.17 | 19,696,440 |
| 2020-08-06 | $7.20 | $7.60 | $7.19 | $7.29 | $7.28 | 21,888,100 |
| 2020-08-05 | $7.24 | $7.47 | $7.03 | $7.20 | $7.19 | 22,272,290 |
| 2020-08-04 | $7.19 | $7.56 | $7.10 | $7.34 | $7.33 | 31,894,220 |
| 2020-08-03 | $7.04 | $7.20 | $6.90 | $7.08 | $7.07 | 23,112,100 |
| 2020-07-31 | $6.76 | $7.16 | $6.71 | $7.05 | $7.04 | 27,904,710 |
| 2020-07-30 | $6.53 | $6.86 | $6.51 | $6.77 | $6.76 | 17,510,960 |
| 2020-07-29 | $6.39 | $6.56 | $6.30 | $6.53 | $6.52 | 10,601,610 |
| 2020-07-28 | $6.24 | $6.73 | $6.24 | $6.44 | $6.43 | 13,060,200 |
| 2020-07-27 | $6.37 | $6.45 | $6.19 | $6.23 | $6.22 | 10,890,080 |
| 2020-07-24 | $6.67 | $6.75 | $6.32 | $6.35 | $6.34 | 10,443,590 |
| 2020-07-23 | $6.76 | $6.80 | $6.54 | $6.72 | $6.71 | 8,360,730 |
| 2020-07-22 | $6.83 | $6.95 | $6.77 | $6.79 | $6.78 | 11,600,300 |
| 2020-07-21 | $6.79 | $6.95 | $6.72 | $6.80 | $6.79 | 7,428,340 |
| 2020-07-20 | $6.50 | $6.81 | $6.50 | $6.79 | $6.78 | 9,547,490 |
| 2020-07-17 | $6.50 | $6.60 | $6.40 | $6.47 | $6.46 | 9,029,540 |
| 2020-07-16 | $6.72 | $6.90 | $6.44 | $6.47 | $6.46 | 12,189,150 |
| 2020-07-15 | $6.98 | $7.07 | $6.71 | $6.71 | $6.70 | 13,598,000 |
| 2020-07-14 | $6.95 | $7.07 | $6.83 | $7.01 | $7.00 | 15,368,840 |
| 2020-07-13 | $6.79 | $7.03 | $6.77 | $6.97 | $6.96 | 15,387,790 |
| 2020-07-10 | $6.79 | $7.09 | $6.71 | $6.80 | $6.79 | 20,643,800 |
| 2020-07-09 | $6.77 | $6.88 | $6.65 | $6.80 | $6.79 | 16,693,740 |
| 2020-07-08 | $6.54 | $6.83 | $6.50 | $6.78 | $6.77 | 19,385,580 |
| 2020-07-07 | $6.47 | $6.87 | $6.32 | $6.56 | $6.55 | 23,768,360 |
| 2020-07-06 | $6.21 | $6.45 | $6.21 | $6.41 | $6.40 | 17,035,470 |
| 2020-07-03 | $6.12 | $6.22 | $6.10 | $6.17 | $6.16 | 11,742,200 |
| 2020-07-02 | $6.07 | $6.12 | $6.03 | $6.11 | $6.10 | 8,577,060 |
| 2020-07-01 | $5.94 | $6.08 | $5.91 | $6.06 | $6.05 | 8,124,580 |
| 2020-06-30 | $5.95 | $5.97 | $5.92 | $5.94 | $5.93 | 3,234,260 |
| 2020-06-29 | $5.91 | $6.03 | $5.83 | $5.90 | $5.89 | 5,396,150 |
| 2020-06-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.90 | 0 |
| 2020-06-25 | $5.91 | $5.91 | $5.91 | $5.91 | $5.90 | 0 |
| 2020-06-24 | $6.00 | $6.01 | $5.86 | $5.91 | $5.90 | 5,967,700 |
| 2020-06-23 | $6.05 | $6.06 | $5.98 | $6.01 | $5.99 | 5,601,400 |
| 2020-06-22 | $6.10 | $6.15 | $6.03 | $6.05 | $6.03 | 6,150,500 |
| 2020-06-19 | $6.14 | $6.16 | $6.07 | $6.10 | $6.08 | 7,304,140 |
| 2020-06-18 | $6.08 | $6.16 | $6.06 | $6.15 | $6.13 | 7,380,340 |
| 2020-06-17 | $6.07 | $6.13 | $6.02 | $6.10 | $6.08 | 7,128,010 |
| 2020-06-16 | $6.05 | $6.11 | $6.00 | $6.09 | $6.07 | 7,829,920 |
| 2020-06-15 | $6.11 | $6.20 | $6.02 | $6.03 | $6.01 | 7,479,780 |
| 2020-06-12 | $5.97 | $6.26 | $5.92 | $6.16 | $6.14 | 12,175,940 |
| 2020-06-11 | $6.00 | $6.12 | $5.98 | $6.08 | $6.06 | 6,928,400 |
| 2020-06-10 | $6.02 | $6.03 | $5.91 | $6.03 | $6.01 | 5,275,000 |
| 2020-06-09 | $6.00 | $6.11 | $5.98 | $6.02 | $6.00 | 6,307,150 |
| 2020-06-08 | $6.02 | $6.07 | $5.95 | $6.00 | $5.98 | 6,681,030 |
| 2020-06-05 | $6.02 | $6.03 | $5.94 | $6.00 | $5.98 | 5,829,100 |
| 2020-06-04 | $6.04 | $6.09 | $5.96 | $6.03 | $6.01 | 7,035,420 |
| 2020-06-03 | $6.13 | $6.14 | $6.01 | $6.02 | $6.00 | 8,917,490 |
| 2020-06-02 | $6.03 | $6.25 | $6.03 | $6.13 | $6.11 | 11,652,630 |
| 2020-06-01 | $6.02 | $6.10 | $5.95 | $6.06 | $6.04 | 11,482,800 |
| 2020-05-29 | $5.98 | $6.05 | $5.89 | $5.97 | $5.95 | 9,606,460 |
| 2020-05-28 | $5.77 | $6.05 | $5.77 | $5.98 | $5.96 | 15,031,630 |
| 2020-05-27 | $5.70 | $5.99 | $5.70 | $5.87 | $5.85 | 12,160,220 |
| 2020-05-26 | $5.55 | $5.75 | $5.53 | $5.69 | $5.67 | 4,875,800 |
| 2020-05-25 | $5.69 | $5.74 | $5.55 | $5.55 | $5.53 | 5,651,920 |
| 2020-05-22 | $5.90 | $5.94 | $5.68 | $5.69 | $5.67 | 7,673,100 |
| 2020-05-21 | $5.79 | $6.08 | $5.75 | $5.90 | $5.88 | 12,220,800 |
| 2020-05-20 | $5.87 | $5.89 | $5.70 | $5.82 | $5.80 | 9,176,160 |
| 2020-05-19 | $5.86 | $5.95 | $5.82 | $5.85 | $5.83 | 8,317,670 |
| 2020-05-18 | $6.10 | $6.14 | $5.82 | $5.86 | $5.84 | 15,315,030 |
| 2020-05-15 | $5.71 | $5.87 | $5.66 | $5.81 | $5.79 | 8,673,850 |
| 2020-05-14 | $5.76 | $5.77 | $5.68 | $5.69 | $5.67 | 6,248,300 |
| 2020-05-13 | $5.60 | $5.85 | $5.58 | $5.81 | $5.79 | 8,937,270 |
| 2020-05-12 | $5.66 | $5.69 | $5.58 | $5.63 | $5.61 | 3,212,900 |
| 2020-05-11 | $5.72 | $5.76 | $5.65 | $5.66 | $5.64 | 4,748,500 |
| 2020-05-08 | $5.77 | $5.78 | $5.66 | $5.69 | $5.67 | 6,561,720 |
| 2020-05-07 | $5.69 | $5.74 | $5.63 | $5.72 | $5.70 | 6,062,600 |
| 2020-05-06 | $5.49 | $5.71 | $5.45 | $5.69 | $5.67 | 6,783,500 |
| 2020-05-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 0 |
| 2020-05-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 0 |
| 2020-05-01 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 0 |
| 2020-04-30 | $5.40 | $5.55 | $5.38 | $5.54 | $5.52 | 4,564,200 |
| 2020-04-29 | $5.39 | $5.43 | $5.35 | $5.39 | $5.37 | 3,381,850 |
| 2020-04-28 | $5.56 | $5.57 | $5.21 | $5.39 | $5.37 | 5,418,250 |
| 2020-04-27 | $5.50 | $5.56 | $5.45 | $5.54 | $5.52 | 4,527,630 |
| 2020-04-24 | $5.60 | $5.66 | $5.45 | $5.47 | $5.45 | 7,175,500 |
| 2020-04-23 | $5.70 | $5.72 | $5.55 | $5.57 | $5.55 | 7,376,750 |
| 2020-04-22 | $5.67 | $5.72 | $5.61 | $5.71 | $5.69 | 4,896,050 |
| 2020-04-21 | $5.76 | $5.81 | $5.65 | $5.71 | $5.69 | 7,982,450 |
| 2020-04-20 | $5.57 | $5.88 | $5.55 | $5.85 | $5.83 | 13,957,450 |
| 2020-04-17 | $5.46 | $5.67 | $5.43 | $5.58 | $5.56 | 10,711,420 |
| 2020-04-16 | $5.42 | $5.45 | $5.35 | $5.44 | $5.42 | 6,172,930 |
| 2020-04-15 | $5.58 | $5.59 | $5.43 | $5.44 | $5.42 | 5,145,800 |
| 2020-04-14 | $5.44 | $5.54 | $5.44 | $5.54 | $5.52 | 3,548,000 |
| 2020-04-13 | $5.47 | $5.53 | $5.36 | $5.44 | $5.42 | 4,391,360 |
| 2020-04-10 | $5.65 | $5.66 | $5.48 | $5.52 | $5.50 | 5,306,540 |
| 2020-04-09 | $5.63 | $5.72 | $5.61 | $5.62 | $5.60 | 5,511,600 |
| 2020-04-08 | $5.55 | $5.64 | $5.52 | $5.63 | $5.61 | 6,270,530 |
| 2020-04-07 | $5.53 | $5.60 | $5.47 | $5.58 | $5.56 | 8,641,740 |
| 2020-04-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.43 | 0 |
| 2020-04-03 | $5.41 | $5.58 | $5.40 | $5.45 | $5.43 | 8,205,290 |
| 2020-04-02 | $5.28 | $5.41 | $5.26 | $5.40 | $5.38 | 5,890,260 |
| 2020-04-01 | $5.29 | $5.47 | $5.26 | $5.30 | $5.28 | 6,280,760 |
| 2020-03-31 | $5.41 | $5.44 | $5.23 | $5.30 | $5.28 | 6,009,500 |
| 2020-03-30 | $5.56 | $5.57 | $5.32 | $5.37 | $5.35 | 7,725,590 |
| 2020-03-27 | $5.57 | $5.64 | $5.52 | $5.57 | $5.55 | 7,968,890 |
| 2020-03-26 | $5.62 | $5.62 | $5.48 | $5.49 | $5.47 | 6,144,600 |
| 2020-03-25 | $5.57 | $5.68 | $5.54 | $5.62 | $5.60 | 7,976,500 |
| 2020-03-24 | $5.48 | $5.50 | $5.35 | $5.46 | $5.44 | 5,533,000 |
| 2020-03-23 | $5.48 | $5.58 | $5.36 | $5.37 | $5.35 | 8,544,460 |
| 2020-03-20 | $5.65 | $5.72 | $5.58 | $5.67 | $5.65 | 8,761,380 |
| 2020-03-19 | $5.56 | $5.62 | $5.40 | $5.58 | $5.56 | 9,899,880 |
| 2020-03-18 | $5.67 | $5.73 | $5.50 | $5.50 | $5.48 | 11,401,440 |
| 2020-03-17 | $5.55 | $5.70 | $5.41 | $5.63 | $5.61 | 11,876,510 |
| 2020-03-16 | $5.92 | $6.01 | $5.58 | $5.58 | $5.56 | 18,449,960 |
| 2020-03-13 | $5.70 | $5.91 | $5.50 | $5.86 | $5.84 | 15,742,450 |
| 2020-03-12 | $5.95 | $6.09 | $5.92 | $6.01 | $5.99 | 12,299,730 |
| 2020-03-11 | $6.30 | $6.40 | $6.07 | $6.10 | $6.08 | 17,133,110 |
| 2020-03-10 | $6.03 | $6.31 | $6.03 | $6.29 | $6.27 | 19,767,210 |
| 2020-03-09 | $6.41 | $6.46 | $6.15 | $6.16 | $6.14 | 26,693,950 |
| 2020-03-06 | $6.72 | $6.78 | $6.55 | $6.60 | $6.58 | 29,677,580 |
| 2020-03-05 | $7.00 | $7.30 | $6.85 | $6.85 | $6.83 | 43,103,450 |
| 2020-03-04 | $6.80 | $7.20 | $6.71 | $7.06 | $7.04 | 43,373,470 |
| 2020-03-03 | $7.09 | $7.45 | $6.82 | $7.00 | $6.98 | 57,180,710 |
| 2020-03-02 | $6.85 | $7.50 | $6.30 | $7.25 | $7.23 | 76,241,890 |
| 2020-02-28 | $6.00 | $6.88 | $5.95 | $6.88 | $6.86 | 80,246,740 |
| 2020-02-27 | $6.33 | $6.76 | $6.23 | $6.25 | $6.23 | 33,925,340 |
| 2020-02-26 | $6.33 | $6.85 | $6.22 | $6.39 | $6.37 | 50,578,820 |
| 2020-02-25 | $5.80 | $6.35 | $5.55 | $6.23 | $6.21 | 30,216,530 |
| 2020-02-24 | $5.88 | $6.10 | $5.85 | $5.97 | $5.95 | 14,883,080 |
| 2020-02-21 | $5.78 | $5.84 | $5.72 | $5.81 | $5.79 | 11,487,290 |
| 2020-02-20 | $5.67 | $5.89 | $5.65 | $5.84 | $5.82 | 13,444,010 |
| 2020-02-19 | $5.65 | $5.82 | $5.60 | $5.61 | $5.59 | 11,445,840 |
| 2020-02-18 | $5.50 | $5.62 | $5.49 | $5.60 | $5.58 | 9,425,470 |
| 2020-02-17 | $5.40 | $5.59 | $5.40 | $5.55 | $5.53 | 7,962,500 |
| 2020-02-14 | $5.40 | $5.55 | $5.38 | $5.45 | $5.43 | 6,086,110 |
| 2020-02-13 | $5.39 | $5.56 | $5.34 | $5.44 | $5.42 | 9,620,140 |
| 2020-02-12 | $5.17 | $5.49 | $5.17 | $5.41 | $5.39 | 8,961,170 |
| 2020-02-11 | $5.28 | $5.31 | $5.22 | $5.23 | $5.21 | 5,428,800 |
| 2020-02-10 | $5.09 | $5.25 | $5.03 | $5.25 | $5.23 | 7,504,480 |
| 2020-02-07 | $5.08 | $5.14 | $5.03 | $5.10 | $5.08 | 6,667,260 |
| 2020-02-06 | $5.00 | $5.15 | $4.98 | $5.10 | $5.08 | 9,383,070 |
| 2020-02-05 | $4.99 | $5.24 | $4.95 | $5.08 | $5.06 | 9,914,030 |
| 2020-02-04 | $4.66 | $5.17 | $4.66 | $5.03 | $5.01 | 12,734,730 |
| 2020-02-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.16 | 1,835,900 |
| 2020-01-31 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2020-01-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2020-01-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2020-01-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2020-01-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2020-01-24 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2020-01-23 | $5.94 | $5.95 | $5.65 | $5.76 | $5.74 | 6,616,500 |
| 2020-01-22 | $5.97 | $6.05 | $5.81 | $5.98 | $5.96 | 5,519,120 |
| 2020-01-21 | $6.09 | $6.09 | $5.95 | $5.97 | $5.95 | 5,400,180 |
| 2020-01-20 | $6.04 | $6.13 | $5.96 | $6.09 | $6.07 | 5,790,040 |
| 2020-01-17 | $6.08 | $6.17 | $6.01 | $6.04 | $6.02 | 6,435,840 |
| 2020-01-16 | $6.19 | $6.25 | $6.00 | $6.05 | $6.03 | 11,290,460 |
| 2020-01-15 | $6.35 | $6.37 | $6.17 | $6.19 | $6.17 | 12,878,690 |
| 2020-01-14 | $6.44 | $6.71 | $6.40 | $6.43 | $6.41 | 17,553,380 |
| 2020-01-13 | $6.30 | $6.64 | $6.25 | $6.43 | $6.41 | 13,472,650 |
| 2020-01-10 | $6.40 | $6.45 | $6.23 | $6.30 | $6.28 | 17,245,510 |
| 2020-01-09 | $6.21 | $6.69 | $6.10 | $6.53 | $6.51 | 28,342,760 |
| 2020-01-08 | $6.03 | $6.35 | $5.98 | $6.08 | $6.06 | 25,449,390 |
| 2020-01-07 | $5.83 | $5.94 | $5.80 | $5.90 | $5.88 | 9,257,350 |
| 2020-01-06 | $5.71 | $5.86 | $5.65 | $5.82 | $5.80 | 10,534,900 |
| 2020-01-03 | $5.83 | $5.83 | $5.71 | $5.73 | $5.71 | 8,180,720 |
| 2020-01-02 | $5.86 | $5.92 | $5.79 | $5.81 | $5.79 | 9,407,310 |
| 2020-01-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.78 | 0 |
| 2019-12-31 | $5.77 | $5.89 | $5.75 | $5.80 | $5.78 | 7,545,660 |
| 2019-12-30 | $5.73 | $5.86 | $5.70 | $5.81 | $5.79 | 9,291,810 |
| 2019-12-27 | $5.61 | $5.90 | $5.61 | $5.77 | $5.75 | 12,706,720 |
| 2019-12-26 | $5.56 | $5.80 | $5.56 | $5.65 | $5.63 | 8,839,340 |
| 2019-12-25 | $5.58 | $5.60 | $5.53 | $5.58 | $5.56 | 6,494,260 |
| 2019-12-24 | $5.42 | $5.67 | $5.42 | $5.63 | $5.61 | 12,338,580 |
| 2019-12-23 | $5.50 | $5.55 | $5.38 | $5.39 | $5.37 | 4,458,200 |
| 2019-12-20 | $5.55 | $5.59 | $5.52 | $5.52 | $5.50 | 3,753,200 |
| 2019-12-19 | $5.52 | $5.56 | $5.48 | $5.56 | $5.54 | 4,121,620 |
| 2019-12-18 | $5.52 | $5.54 | $5.48 | $5.49 | $5.47 | 3,823,510 |
| 2019-12-17 | $5.44 | $5.55 | $5.42 | $5.51 | $5.49 | 6,371,800 |
| 2019-12-16 | $5.41 | $5.45 | $5.36 | $5.45 | $5.43 | 3,223,590 |
| 2019-12-13 | $5.32 | $5.39 | $5.30 | $5.38 | $5.36 | 2,991,360 |
| 2019-12-12 | $5.39 | $5.39 | $5.30 | $5.31 | $5.29 | 3,328,380 |
| 2019-12-11 | $5.41 | $5.46 | $5.35 | $5.38 | $5.36 | 3,318,910 |
| 2019-12-10 | $5.39 | $5.42 | $5.35 | $5.41 | $5.39 | 2,674,010 |
| 2019-12-09 | $5.36 | $5.42 | $5.35 | $5.40 | $5.38 | 2,722,600 |
| 2019-12-06 | $5.31 | $5.37 | $5.31 | $5.36 | $5.34 | 2,958,350 |
| 2019-12-05 | $5.27 | $5.33 | $5.25 | $5.32 | $5.30 | 2,675,760 |
| 2019-12-04 | $5.31 | $5.34 | $5.25 | $5.27 | $5.25 | 2,263,810 |
| 2019-12-03 | $5.30 | $5.33 | $5.22 | $5.32 | $5.30 | 2,207,800 |
| 2019-12-02 | $5.34 | $5.35 | $5.28 | $5.30 | $5.28 | 2,205,540 |
| 2019-11-29 | $5.32 | $5.35 | $5.27 | $5.34 | $5.32 | 2,249,020 |
| 2019-11-28 | $5.31 | $5.35 | $5.27 | $5.29 | $5.27 | 1,898,760 |
| 2019-11-27 | $5.32 | $5.36 | $5.28 | $5.33 | $5.31 | 1,866,760 |
| 2019-11-26 | $5.37 | $5.38 | $5.33 | $5.34 | $5.32 | 2,194,170 |
| 2019-11-25 | $5.31 | $5.43 | $5.31 | $5.37 | $5.35 | 3,085,660 |
| 2019-11-22 | $5.39 | $5.44 | $5.30 | $5.35 | $5.33 | 3,022,840 |
| 2019-11-21 | $5.41 | $5.42 | $5.37 | $5.38 | $5.36 | 1,631,760 |
| 2019-11-20 | $5.46 | $5.48 | $5.39 | $5.41 | $5.39 | 2,137,940 |
| 2019-11-19 | $5.44 | $5.47 | $5.40 | $5.47 | $5.45 | 3,274,170 |
| 2019-11-18 | $5.42 | $5.45 | $5.38 | $5.40 | $5.38 | 1,898,300 |
| 2019-11-15 | $5.47 | $5.49 | $5.42 | $5.42 | $5.40 | 1,780,900 |
| 2019-11-14 | $5.46 | $5.53 | $5.42 | $5.47 | $5.45 | 1,961,160 |
| 2019-11-13 | $5.47 | $5.48 | $5.43 | $5.46 | $5.44 | 1,111,200 |
| 2019-11-12 | $5.45 | $5.56 | $5.42 | $5.49 | $5.47 | 1,449,590 |
| 2019-11-11 | $5.54 | $5.57 | $5.46 | $5.49 | $5.47 | 2,269,000 |
| 2019-11-08 | $5.57 | $5.58 | $5.53 | $5.55 | $5.53 | 2,124,900 |
| 2019-11-07 | $5.53 | $5.57 | $5.52 | $5.54 | $5.52 | 1,351,240 |
| 2019-11-06 | $5.55 | $5.62 | $5.52 | $5.54 | $5.52 | 1,873,520 |
| 2019-11-05 | $5.59 | $5.62 | $5.53 | $5.62 | $5.60 | 2,100,070 |
| 2019-11-04 | $5.58 | $5.62 | $5.55 | $5.58 | $5.56 | 1,712,200 |
| 2019-11-01 | $5.51 | $5.57 | $5.48 | $5.57 | $5.55 | 1,385,500 |
| 2019-10-31 | $5.55 | $5.59 | $5.50 | $5.51 | $5.49 | 1,888,400 |
| 2019-10-30 | $5.63 | $5.64 | $5.51 | $5.55 | $5.53 | 2,618,660 |
| 2019-10-29 | $5.74 | $5.74 | $5.62 | $5.62 | $5.60 | 2,095,010 |
| 2019-10-28 | $5.60 | $5.70 | $5.60 | $5.70 | $5.68 | 2,732,870 |
| 2019-10-25 | $5.60 | $5.64 | $5.55 | $5.62 | $5.60 | 1,646,200 |
| 2019-10-24 | $5.60 | $5.62 | $5.56 | $5.57 | $5.55 | 1,676,610 |
| 2019-10-23 | $5.65 | $5.65 | $5.56 | $5.59 | $5.57 | 1,560,110 |
| 2019-10-22 | $5.60 | $5.66 | $5.60 | $5.64 | $5.62 | 1,974,400 |
| 2019-10-21 | $5.57 | $5.62 | $5.54 | $5.62 | $5.60 | 2,593,710 |
| 2019-10-18 | $5.71 | $5.71 | $5.57 | $5.63 | $5.61 | 2,509,000 |
| 2019-10-17 | $5.76 | $5.76 | $5.66 | $5.68 | $5.66 | 2,491,650 |
| 2019-10-16 | $5.75 | $5.82 | $5.72 | $5.73 | $5.71 | 2,496,280 |
| 2019-10-15 | $5.86 | $5.86 | $5.75 | $5.80 | $5.78 | 2,684,850 |
| 2019-10-14 | $5.82 | $5.89 | $5.80 | $5.85 | $5.83 | 4,033,490 |
| 2019-10-11 | $5.74 | $5.82 | $5.73 | $5.80 | $5.78 | 3,138,250 |
| 2019-10-10 | $5.77 | $5.82 | $5.74 | $5.77 | $5.75 | 2,507,800 |
| 2019-10-09 | $5.66 | $5.72 | $5.56 | $5.71 | $5.69 | 2,155,350 |
| 2019-10-08 | $5.66 | $5.74 | $5.64 | $5.66 | $5.64 | 2,217,500 |
| 2019-10-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2019-10-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2019-10-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2019-10-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2019-10-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2019-09-30 | $5.80 | $5.80 | $5.64 | $5.66 | $5.64 | 4,042,340 |
| 2019-09-27 | $5.97 | $5.97 | $5.79 | $5.80 | $5.78 | 7,086,980 |
| 2019-09-26 | $6.01 | $6.16 | $5.78 | $5.91 | $5.89 | 9,902,230 |
| 2019-09-25 | $6.09 | $6.09 | $5.93 | $6.00 | $5.98 | 4,435,100 |
| 2019-09-24 | $5.89 | $6.07 | $5.88 | $6.05 | $6.03 | 6,044,120 |
| 2019-09-23 | $6.01 | $6.02 | $5.87 | $5.91 | $5.89 | 4,291,750 |
| 2019-09-20 | $6.09 | $6.09 | $6.02 | $6.04 | $6.02 | 3,899,710 |
| 2019-09-19 | $6.02 | $6.07 | $6.00 | $6.06 | $6.04 | 3,922,460 |
| 2019-09-18 | $6.03 | $6.05 | $5.98 | $6.01 | $5.99 | 2,934,300 |
| 2019-09-17 | $6.18 | $6.18 | $5.95 | $6.01 | $5.99 | 9,234,450 |
| 2019-09-16 | $6.13 | $6.34 | $6.10 | $6.25 | $6.23 | 11,212,410 |
| 2019-09-13 | $6.15 | $6.15 | $6.15 | $6.15 | $6.13 | 0 |
| 2019-09-12 | $6.08 | $6.16 | $6.05 | $6.15 | $6.13 | 6,983,450 |
| 2019-09-11 | $6.10 | $6.15 | $6.05 | $6.08 | $6.06 | 5,358,910 |
| 2019-09-10 | $6.10 | $6.11 | $6.04 | $6.08 | $6.06 | 4,881,540 |
| 2019-09-09 | $6.05 | $6.11 | $6.04 | $6.11 | $6.09 | 6,132,090 |
| 2019-09-06 | $6.03 | $6.07 | $6.00 | $6.04 | $6.02 | 4,647,150 |
| 2019-09-05 | $6.00 | $6.10 | $5.98 | $6.02 | $6.00 | 7,669,550 |
| 2019-09-04 | $5.89 | $5.99 | $5.87 | $5.98 | $5.96 | 6,286,920 |
| 2019-09-03 | $5.85 | $5.90 | $5.82 | $5.88 | $5.86 | 2,953,690 |
| 2019-09-02 | $5.75 | $5.87 | $5.75 | $5.86 | $5.84 | 3,726,230 |
| 2019-08-30 | $6.07 | $6.07 | $5.75 | $5.78 | $5.76 | 7,837,350 |
| 2019-08-29 | $5.87 | $6.08 | $5.87 | $5.98 | $5.96 | 8,910,810 |
| 2019-08-28 | $5.91 | $5.93 | $5.86 | $5.87 | $5.85 | 2,933,920 |
| 2019-08-27 | $5.78 | $5.91 | $5.76 | $5.91 | $5.89 | 4,307,520 |
| 2019-08-26 | $5.78 | $5.80 | $5.68 | $5.75 | $5.73 | 4,161,160 |
| 2019-08-23 | $5.91 | $5.94 | $5.86 | $5.87 | $5.85 | 2,938,100 |
| 2019-08-22 | $5.93 | $5.93 | $5.86 | $5.91 | $5.89 | 2,493,700 |
| 2019-08-21 | $5.81 | $5.94 | $5.81 | $5.89 | $5.87 | 3,339,600 |
| 2019-08-20 | $5.90 | $5.92 | $5.84 | $5.85 | $5.83 | 4,268,100 |
| 2019-08-19 | $5.73 | $5.86 | $5.66 | $5.85 | $5.83 | 4,604,070 |
| 2019-08-16 | $5.62 | $5.78 | $5.62 | $5.69 | $5.67 | 4,944,300 |
| 2019-08-15 | $5.48 | $5.70 | $5.48 | $5.66 | $5.64 | 4,106,300 |
| 2019-08-14 | $5.64 | $5.72 | $5.61 | $5.65 | $5.63 | 4,929,100 |
| 2019-08-13 | $5.63 | $5.63 | $5.55 | $5.56 | $5.54 | 2,448,390 |
| 2019-08-12 | $5.63 | $5.66 | $5.56 | $5.66 | $5.64 | 2,013,690 |
| 2019-08-09 | $5.68 | $5.72 | $5.58 | $5.59 | $5.57 | 2,515,260 |
| 2019-08-08 | $5.66 | $5.73 | $5.62 | $5.66 | $5.64 | 2,679,500 |
| 2019-08-07 | $5.67 | $5.70 | $5.62 | $5.65 | $5.63 | 2,859,340 |
| 2019-08-06 | $5.78 | $5.78 | $5.45 | $5.63 | $5.61 | 6,753,270 |
| 2019-08-05 | $5.97 | $6.03 | $5.85 | $5.88 | $5.86 | 3,728,810 |
| 2019-08-02 | $6.03 | $6.10 | $5.95 | $6.02 | $6.00 | 4,416,390 |
| 2019-08-01 | $6.16 | $6.26 | $6.14 | $6.19 | $6.17 | 2,943,590 |
| 2019-07-31 | $6.29 | $6.29 | $6.15 | $6.19 | $6.17 | 3,632,950 |
| 2019-07-30 | $6.29 | $6.35 | $6.25 | $6.29 | $6.27 | 2,711,300 |
| 2019-07-29 | $6.33 | $6.37 | $6.25 | $6.26 | $6.24 | 2,635,680 |
| 2019-07-26 | $6.32 | $6.39 | $6.27 | $6.35 | $6.33 | 2,616,100 |
| 2019-07-25 | $6.36 | $6.36 | $6.29 | $6.31 | $6.29 | 2,057,670 |
| 2019-07-24 | $6.32 | $6.39 | $6.31 | $6.33 | $6.31 | 2,123,990 |
| 2019-07-23 | $6.25 | $6.32 | $6.18 | $6.30 | $6.28 | 2,763,350 |
| 2019-07-22 | $6.49 | $6.49 | $6.17 | $6.18 | $6.16 | 4,766,500 |
| 2019-07-19 | $6.41 | $6.52 | $6.41 | $6.48 | $6.46 | 2,346,870 |
| 2019-07-18 | $6.53 | $6.53 | $6.40 | $6.41 | $6.39 | 3,073,200 |
| 2019-07-17 | $6.54 | $6.62 | $6.51 | $6.56 | $6.54 | 2,981,420 |
| 2019-07-16 | $6.51 | $6.58 | $6.48 | $6.55 | $6.53 | 2,470,600 |
| 2019-07-15 | $6.50 | $6.58 | $6.39 | $6.54 | $6.52 | 3,379,130 |
| 2019-07-12 | $6.47 | $6.54 | $6.44 | $6.50 | $6.48 | 3,280,880 |
| 2019-07-11 | $6.52 | $6.63 | $6.47 | $6.47 | $6.45 | 3,557,220 |
| 2019-07-10 | $6.59 | $6.61 | $6.46 | $6.51 | $6.49 | 3,960,880 |
| 2019-07-09 | $6.67 | $6.68 | $6.55 | $6.60 | $6.58 | 3,537,020 |
| 2019-07-08 | $6.86 | $6.86 | $6.59 | $6.65 | $6.63 | 5,855,710 |
| 2019-07-05 | $6.92 | $6.95 | $6.85 | $6.88 | $6.86 | 4,020,430 |
| 2019-07-04 | $6.86 | $7.03 | $6.86 | $6.96 | $6.94 | 7,465,270 |
| 2019-07-03 | $6.91 | $6.96 | $6.85 | $6.87 | $6.85 | 5,840,990 |
| 2019-07-02 | $6.92 | $6.97 | $6.88 | $6.93 | $6.91 | 6,694,230 |
| 2019-07-01 | $6.85 | $6.94 | $6.81 | $6.92 | $6.90 | 7,466,900 |
| 2019-06-28 | $6.86 | $6.89 | $6.68 | $6.73 | $6.71 | 5,403,830 |
| 2019-06-27 | $6.87 | $6.93 | $6.84 | $6.87 | $6.85 | 4,404,600 |
| 2019-06-26 | $6.84 | $6.90 | $6.80 | $6.86 | $6.84 | 3,420,700 |
| 2019-06-25 | $6.95 | $6.96 | $6.75 | $6.85 | $6.83 | 6,821,660 |
| 2019-06-24 | $6.98 | $6.99 | $6.92 | $6.95 | $6.93 | 5,061,160 |
| 2019-06-21 | $6.91 | $7.01 | $6.90 | $6.97 | $6.95 | 10,285,020 |
| 2019-06-20 | $6.83 | $6.94 | $6.75 | $6.90 | $6.88 | 9,165,770 |
| 2019-06-19 | $6.83 | $6.99 | $6.81 | $6.85 | $6.81 | 9,266,800 |
| 2019-06-18 | $6.78 | $6.88 | $6.71 | $6.73 | $6.69 | 5,756,310 |
| 2019-06-17 | $6.74 | $6.88 | $6.60 | $6.79 | $6.75 | 10,866,180 |
| 2019-06-14 | $6.88 | $7.37 | $6.78 | $6.86 | $6.82 | 17,289,330 |
| 2019-06-13 | $6.82 | $6.89 | $6.79 | $6.86 | $6.82 | 5,611,160 |
| 2019-06-12 | $6.85 | $6.92 | $6.79 | $6.82 | $6.78 | 5,781,100 |
| 2019-06-11 | $6.66 | $6.87 | $6.62 | $6.85 | $6.81 | 7,516,180 |
| 2019-06-10 | $6.57 | $6.73 | $6.54 | $6.63 | $6.59 | 5,210,460 |
| 2019-06-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.53 | 0 |
| 2019-06-06 | $6.85 | $6.85 | $6.50 | $6.57 | $6.53 | 8,517,080 |
| 2019-06-05 | $6.98 | $7.02 | $6.82 | $6.82 | $6.78 | 5,349,040 |
| 2019-06-04 | $6.98 | $7.04 | $6.89 | $6.89 | $6.85 | 5,748,820 |
| 2019-06-03 | $7.08 | $7.14 | $6.94 | $6.96 | $6.92 | 6,215,510 |
| 2019-05-31 | $7.06 | $7.14 | $7.04 | $7.08 | $7.04 | 5,269,500 |
| 2019-05-30 | $7.03 | $7.13 | $6.99 | $7.08 | $7.04 | 7,177,600 |
| 2019-05-29 | $6.97 | $7.16 | $6.90 | $7.11 | $7.07 | 12,731,390 |
| 2019-05-28 | $6.87 | $7.28 | $6.82 | $7.14 | $7.10 | 15,599,020 |
| 2019-05-27 | $6.69 | $6.86 | $6.62 | $6.84 | $6.80 | 4,058,540 |
| 2019-05-24 | $6.68 | $6.77 | $6.65 | $6.67 | $6.63 | 3,707,040 |
| 2019-05-23 | $6.89 | $6.95 | $6.68 | $6.70 | $6.66 | 4,181,720 |
| 2019-05-22 | $7.00 | $7.04 | $6.86 | $6.89 | $6.85 | 4,820,180 |
| 2019-05-21 | $6.85 | $7.09 | $6.78 | $7.02 | $6.98 | 6,593,870 |
| 2019-05-20 | $6.84 | $6.90 | $6.60 | $6.85 | $6.81 | 6,283,120 |
| 2019-05-17 | $7.13 | $7.20 | $6.81 | $6.82 | $6.78 | 9,679,400 |
| 2019-05-16 | $7.18 | $7.35 | $7.00 | $7.20 | $7.15 | 15,977,280 |
| 2019-05-15 | $6.85 | $7.22 | $6.80 | $7.20 | $7.15 | 13,463,400 |
| 2019-05-14 | $6.78 | $6.96 | $6.71 | $6.81 | $6.77 | 6,879,810 |
| 2019-05-13 | $6.76 | $6.88 | $6.73 | $6.83 | $6.79 | 5,659,000 |
| 2019-05-10 | $6.69 | $6.83 | $6.49 | $6.81 | $6.77 | 9,211,130 |
| 2019-05-09 | $6.50 | $6.85 | $6.41 | $6.64 | $6.60 | 8,220,700 |
| 2019-05-08 | $6.55 | $6.74 | $6.53 | $6.64 | $6.60 | 6,124,510 |
| 2019-05-07 | $6.64 | $6.71 | $6.55 | $6.66 | $6.62 | 6,932,610 |
| 2019-05-06 | $7.00 | $7.10 | $6.54 | $6.54 | $6.50 | 11,799,510 |
| 2019-05-03 | $7.27 | $7.27 | $7.27 | $7.27 | $7.22 | 0 |
| 2019-05-02 | $7.27 | $7.27 | $7.27 | $7.27 | $7.22 | 0 |
| 2019-05-01 | $7.27 | $7.27 | $7.27 | $7.27 | $7.22 | 0 |
| 2019-04-30 | $7.19 | $7.38 | $7.13 | $7.27 | $7.22 | 6,340,300 |
| 2019-04-29 | $7.53 | $7.60 | $7.09 | $7.18 | $7.14 | 11,542,550 |
| 2019-04-26 | $7.58 | $7.66 | $7.41 | $7.49 | $7.44 | 12,861,750 |
| 2019-04-25 | $8.12 | $8.21 | $7.61 | $7.63 | $7.58 | 23,030,710 |
| 2019-04-24 | $8.14 | $8.25 | $8.02 | $8.20 | $8.15 | 16,749,530 |
| 2019-04-23 | $8.33 | $8.44 | $7.92 | $8.14 | $8.09 | 34,206,230 |
| 2019-04-22 | $8.91 | $9.27 | $8.46 | $8.59 | $8.54 | 56,527,820 |
| 2019-04-19 | $8.06 | $8.86 | $7.95 | $8.86 | $8.80 | 59,917,880 |
| 2019-04-18 | $8.03 | $8.12 | $7.95 | $8.05 | $8.00 | 13,154,670 |
| 2019-04-17 | $7.93 | $8.07 | $7.89 | $8.01 | $7.96 | 13,064,340 |
| 2019-04-16 | $7.73 | $7.94 | $7.52 | $7.94 | $7.89 | 11,310,990 |
| 2019-04-15 | $7.88 | $7.96 | $7.76 | $7.76 | $7.71 | 8,107,900 |
| 2019-04-12 | $7.87 | $7.99 | $7.73 | $7.77 | $7.72 | 10,358,820 |
| 2019-04-11 | $7.95 | $8.10 | $7.90 | $7.93 | $7.88 | 13,026,280 |
| 2019-04-10 | $7.98 | $7.99 | $7.78 | $7.96 | $7.91 | 13,466,300 |
| 2019-04-09 | $7.94 | $8.18 | $7.93 | $8.04 | $7.99 | 13,718,960 |
| 2019-04-08 | $8.17 | $8.30 | $7.88 | $8.00 | $7.95 | 17,403,500 |
| 2019-04-05 | $8.13 | $8.13 | $8.13 | $8.13 | $8.08 | 0 |
| 2019-04-04 | $8.17 | $8.26 | $8.10 | $8.13 | $8.08 | 17,933,950 |
| 2019-04-03 | $8.12 | $8.18 | $8.03 | $8.14 | $8.09 | 20,135,650 |
| 2019-04-02 | $7.87 | $8.30 | $7.87 | $8.23 | $8.18 | 29,740,550 |
| 2019-04-01 | $7.69 | $8.05 | $7.65 | $7.97 | $7.92 | 20,678,550 |
| 2019-03-29 | $7.41 | $7.65 | $7.31 | $7.63 | $7.58 | 12,054,070 |
| 2019-03-28 | $7.68 | $7.71 | $7.43 | $7.43 | $7.38 | 13,153,230 |
| 2019-03-27 | $7.88 | $7.95 | $7.63 | $7.74 | $7.69 | 15,402,940 |
| 2019-03-26 | $7.95 | $8.13 | $7.72 | $7.93 | $7.88 | 21,537,130 |
| 2019-03-25 | $7.90 | $8.15 | $7.89 | $7.95 | $7.90 | 13,566,740 |
| 2019-03-22 | $8.13 | $8.17 | $7.90 | $8.05 | $8.00 | 19,173,420 |
| 2019-03-21 | $8.16 | $8.49 | $8.11 | $8.15 | $8.10 | 33,248,710 |
| 2019-03-20 | $8.05 | $8.64 | $7.90 | $8.31 | $8.26 | 45,280,000 |
| 2019-03-19 | $7.87 | $8.20 | $7.70 | $8.13 | $8.08 | 36,395,470 |
| 2019-03-18 | $7.70 | $8.08 | $7.66 | $7.97 | $7.92 | 32,743,900 |
| 2019-03-15 | $7.36 | $7.79 | $7.31 | $7.77 | $7.72 | 32,151,140 |
| 2019-03-14 | $7.95 | $8.07 | $7.16 | $7.45 | $7.40 | 32,668,400 |
| 2019-03-13 | $7.49 | $7.91 | $7.43 | $7.72 | $7.67 | 33,495,740 |
| 2019-03-12 | $7.50 | $7.67 | $7.37 | $7.50 | $7.45 | 17,578,330 |
| 2019-03-11 | $7.09 | $7.48 | $7.09 | $7.47 | $7.42 | 16,068,740 |
| 2019-03-08 | $7.50 | $7.55 | $7.05 | $7.09 | $7.05 | 19,575,740 |
| 2019-03-07 | $7.51 | $7.64 | $7.43 | $7.61 | $7.56 | 22,054,870 |
| 2019-03-06 | $7.44 | $7.58 | $7.32 | $7.55 | $7.50 | 19,953,940 |
| 2019-03-05 | $7.20 | $7.44 | $7.20 | $7.44 | $7.39 | 17,879,150 |
| 2019-03-04 | $7.20 | $7.43 | $7.18 | $7.27 | $7.22 | 20,779,160 |
| 2019-03-01 | $7.15 | $7.35 | $7.06 | $7.21 | $7.16 | 16,322,880 |
| 2019-02-28 | $7.07 | $7.40 | $7.06 | $7.17 | $7.13 | 18,391,190 |
| 2019-02-27 | $7.10 | $7.25 | $6.98 | $7.06 | $7.02 | 14,702,690 |
| 2019-02-26 | $7.15 | $7.42 | $7.01 | $7.13 | $7.09 | 22,033,920 |
| 2019-02-25 | $6.85 | $7.20 | $6.82 | $7.17 | $7.13 | 22,838,920 |
| 2019-02-22 | $6.70 | $6.87 | $6.64 | $6.85 | $6.81 | 12,086,060 |
| 2019-02-21 | $6.71 | $7.10 | $6.65 | $6.78 | $6.74 | 15,227,870 |
| 2019-02-20 | $6.75 | $6.85 | $6.65 | $6.71 | $6.67 | 8,626,180 |
| 2019-02-19 | $6.70 | $6.96 | $6.58 | $6.82 | $6.78 | 14,372,660 |
| 2019-02-18 | $6.46 | $6.69 | $6.46 | $6.67 | $6.63 | 8,839,370 |
| 2019-02-15 | $6.48 | $6.65 | $6.43 | $6.46 | $6.42 | 9,587,090 |
| 2019-02-14 | $6.44 | $6.51 | $6.42 | $6.46 | $6.42 | 5,494,320 |
| 2019-02-13 | $6.33 | $6.48 | $6.31 | $6.46 | $6.42 | 7,040,280 |
| 2019-02-12 | $6.25 | $6.37 | $6.23 | $6.34 | $6.30 | 4,660,040 |
| 2019-02-11 | $6.15 | $6.28 | $6.14 | $6.27 | $6.23 | 4,782,380 |
| 2019-02-08 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2019-02-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2019-02-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2019-02-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2019-02-04 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2019-02-01 | $5.78 | $6.27 | $5.78 | $6.14 | $6.10 | 6,373,290 |
| 2019-01-31 | $6.13 | $6.13 | $5.76 | $5.76 | $5.72 | 6,110,100 |
| 2019-01-30 | $6.11 | $6.22 | $6.07 | $6.08 | $6.04 | 3,599,680 |
| 2019-01-29 | $6.20 | $6.28 | $6.02 | $6.08 | $6.04 | 4,704,550 |
| 2019-01-28 | $6.36 | $6.38 | $6.20 | $6.24 | $6.20 | 4,168,000 |
| 2019-01-25 | $6.39 | $6.42 | $6.29 | $6.32 | $6.28 | 3,397,960 |
| 2019-01-24 | $6.36 | $6.45 | $6.33 | $6.38 | $6.34 | 3,697,480 |
| 2019-01-23 | $6.35 | $6.41 | $6.30 | $6.40 | $6.36 | 3,127,800 |
| 2019-01-22 | $6.48 | $6.54 | $6.35 | $6.37 | $6.33 | 4,865,750 |
| 2019-01-21 | $6.42 | $6.53 | $6.40 | $6.50 | $6.46 | 5,220,480 |
| 2019-01-18 | $6.34 | $6.48 | $6.30 | $6.43 | $6.39 | 6,417,490 |
| 2019-01-17 | $6.39 | $6.42 | $6.29 | $6.31 | $6.27 | 3,977,980 |
| 2019-01-16 | $6.39 | $6.45 | $6.37 | $6.37 | $6.33 | 3,678,080 |
| 2019-01-15 | $6.35 | $6.45 | $6.28 | $6.41 | $6.37 | 4,860,350 |
| 2019-01-14 | $6.39 | $6.45 | $6.33 | $6.37 | $6.33 | 2,770,660 |
| 2019-01-11 | $6.32 | $6.41 | $6.30 | $6.38 | $6.34 | 3,791,290 |
| 2019-01-10 | $6.35 | $6.46 | $6.30 | $6.34 | $6.30 | 4,665,290 |
| 2019-01-09 | $6.41 | $6.53 | $6.33 | $6.35 | $6.31 | 7,564,360 |
| 2019-01-08 | $6.31 | $6.48 | $6.29 | $6.40 | $6.36 | 4,773,590 |
| 2019-01-07 | $6.30 | $6.42 | $6.25 | $6.32 | $6.28 | 5,339,240 |
| 2019-01-04 | $6.00 | $6.22 | $5.96 | $6.22 | $6.18 | 5,945,550 |
| 2019-01-03 | $6.03 | $6.12 | $5.98 | $6.09 | $6.05 | 3,638,910 |
| 2019-01-02 | $6.00 | $6.08 | $5.97 | $6.03 | $5.99 | 3,137,540 |
| 2019-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
| 2018-12-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
| 2018-12-28 | $6.08 | $6.11 | $5.96 | $6.00 | $5.96 | 4,019,000 |
| 2018-12-27 | $6.13 | $6.19 | $6.06 | $6.08 | $6.04 | 5,404,110 |
| 2018-12-26 | $6.12 | $6.15 | $6.03 | $6.06 | $6.02 | 4,296,140 |
| 2018-12-25 | $6.20 | $6.22 | $5.90 | $6.13 | $6.09 | 6,958,800 |
| 2018-12-24 | $6.38 | $6.40 | $6.30 | $6.33 | $6.29 | 3,619,870 |
| 2018-12-21 | $6.46 | $6.53 | $6.27 | $6.35 | $6.31 | 5,027,040 |
| 2018-12-20 | $6.58 | $6.62 | $6.47 | $6.51 | $6.47 | 4,295,400 |
| 2018-12-19 | $6.60 | $6.68 | $6.53 | $6.57 | $6.53 | 3,143,950 |
| 2018-12-18 | $6.74 | $6.84 | $6.53 | $6.61 | $6.57 | 5,694,270 |
| 2018-12-17 | $6.70 | $6.83 | $6.66 | $6.80 | $6.76 | 4,371,990 |
| 2018-12-14 | $6.87 | $6.94 | $6.66 | $6.70 | $6.66 | 6,897,900 |
| 2018-12-13 | $6.88 | $7.00 | $6.78 | $6.89 | $6.85 | 8,367,110 |
| 2018-12-12 | $6.74 | $6.93 | $6.74 | $6.79 | $6.75 | 5,129,770 |
| 2018-12-11 | $6.67 | $6.81 | $6.67 | $6.72 | $6.68 | 3,558,270 |
| 2018-12-10 | $6.74 | $6.78 | $6.65 | $6.65 | $6.61 | 3,660,820 |
| 2018-12-07 | $6.77 | $6.84 | $6.71 | $6.80 | $6.76 | 2,784,800 |
| 2018-12-06 | $6.88 | $6.92 | $6.72 | $6.74 | $6.70 | 5,832,740 |
| 2018-12-05 | $6.85 | $7.00 | $6.82 | $6.94 | $6.90 | 7,543,050 |
| 2018-12-04 | $6.82 | $7.20 | $6.82 | $7.03 | $6.99 | 11,654,880 |
| 2018-12-03 | $6.89 | $6.95 | $6.81 | $6.86 | $6.82 | 9,597,000 |
| 2018-11-30 | $6.57 | $6.72 | $6.48 | $6.72 | $6.68 | 7,069,040 |
| 2018-11-29 | $6.92 | $6.93 | $6.58 | $6.59 | $6.55 | 8,239,150 |
| 2018-11-28 | $6.74 | $6.95 | $6.66 | $6.87 | $6.83 | 8,227,820 |
| 2018-11-27 | $6.74 | $6.83 | $6.68 | $6.76 | $6.72 | 6,987,980 |
| 2018-11-26 | $6.62 | $6.72 | $6.55 | $6.69 | $6.65 | 5,726,010 |
| 2018-11-23 | $7.08 | $7.13 | $6.58 | $6.62 | $6.58 | 14,094,880 |
| 2018-11-22 | $7.13 | $7.20 | $7.02 | $7.13 | $7.09 | 9,972,560 |
| 2018-11-21 | $7.00 | $7.23 | $6.93 | $7.13 | $7.09 | 14,186,700 |
| 2018-11-20 | $7.19 | $7.45 | $7.11 | $7.11 | $7.07 | 16,793,360 |
| 2018-11-19 | $7.50 | $7.96 | $7.27 | $7.34 | $7.29 | 38,340,030 |
| 2018-11-16 | $6.83 | $7.49 | $6.74 | $7.49 | $7.44 | 17,644,540 |
| 2018-11-15 | $6.65 | $6.86 | $6.64 | $6.81 | $6.77 | 10,047,520 |
| 2018-11-14 | $6.65 | $7.10 | $6.63 | $6.75 | $6.71 | 19,188,110 |
| 2018-11-13 | $6.45 | $6.76 | $6.41 | $6.73 | $6.69 | 18,522,530 |
| 2018-11-12 | $6.40 | $6.68 | $6.28 | $6.57 | $6.53 | 14,077,940 |
| 2018-11-09 | $6.48 | $6.90 | $6.35 | $6.50 | $6.46 | 20,684,110 |
| 2018-11-08 | $6.34 | $6.47 | $6.25 | $6.35 | $6.31 | 10,876,560 |
| 2018-11-07 | $6.39 | $6.57 | $6.27 | $6.29 | $6.25 | 14,337,760 |
| 2018-11-06 | $6.17 | $6.39 | $6.12 | $6.38 | $6.34 | 12,655,720 |
| 2018-11-05 | $6.19 | $6.22 | $6.09 | $6.20 | $6.16 | 6,703,650 |
| 2018-11-02 | $6.13 | $6.22 | $6.10 | $6.19 | $6.15 | 9,067,040 |
| 2018-11-01 | $6.15 | $6.20 | $6.04 | $6.07 | $6.03 | 9,499,700 |
| 2018-10-31 | $6.00 | $6.12 | $5.98 | $6.08 | $6.04 | 7,456,140 |
| 2018-10-30 | $5.90 | $6.08 | $5.72 | $5.97 | $5.93 | 7,978,710 |
| 2018-10-29 | $5.99 | $6.10 | $5.85 | $5.92 | $5.88 | 6,197,560 |
| 2018-10-26 | $5.98 | $6.18 | $5.94 | $6.00 | $5.96 | 9,557,680 |
| 2018-10-25 | $5.88 | $5.99 | $5.76 | $5.94 | $5.90 | 8,327,200 |
| 2018-10-24 | $5.86 | $6.25 | $5.83 | $6.09 | $6.05 | 10,879,690 |
| 2018-10-23 | $5.98 | $6.03 | $5.83 | $5.86 | $5.82 | 7,051,480 |
| 2018-10-22 | $5.74 | $6.06 | $5.72 | $5.97 | $5.93 | 9,764,110 |
| 2018-10-19 | $5.47 | $5.76 | $5.36 | $5.67 | $5.63 | 6,046,400 |
| 2018-10-18 | $5.89 | $5.89 | $5.54 | $5.57 | $5.54 | 7,697,270 |
| 2018-10-17 | $5.89 | $5.96 | $5.71 | $5.91 | $5.87 | 6,545,480 |
| 2018-10-16 | $6.23 | $6.29 | $5.73 | $5.84 | $5.80 | 12,123,160 |
| 2018-10-15 | $6.53 | $6.66 | $6.17 | $6.21 | $6.17 | 14,315,460 |
| 2018-10-12 | $6.82 | $6.82 | $6.46 | $6.66 | $6.62 | 22,706,180 |
| 2018-10-11 | $7.12 | $7.59 | $7.03 | $7.18 | $7.14 | 29,031,170 |
| 2018-10-10 | $7.15 | $7.15 | $7.06 | $7.12 | $7.08 | 2,922,190 |
| 2018-10-09 | $7.08 | $7.20 | $7.02 | $7.09 | $7.05 | 2,680,790 |
| 2018-10-08 | $7.09 | $7.20 | $7.02 | $7.04 | $7.00 | 5,200,700 |
| 2018-10-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 0 |
| 2018-10-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 0 |
| 2018-10-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 0 |
| 2018-10-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 0 |
| 2018-10-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 0 |
| 2018-09-28 | $7.23 | $7.24 | $7.12 | $7.19 | $7.15 | 3,912,590 |
| 2018-09-27 | $7.37 | $7.39 | $7.09 | $7.12 | $7.08 | 7,110,580 |
| 2018-09-26 | $7.39 | $7.47 | $7.26 | $7.37 | $7.32 | 6,198,300 |
| 2018-09-25 | $7.44 | $7.48 | $7.36 | $7.38 | $7.33 | 5,511,260 |
| 2018-09-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.46 | 0 |
| 2018-09-21 | $7.46 | $7.58 | $7.40 | $7.51 | $7.46 | 7,537,260 |
| 2018-09-20 | $7.60 | $7.65 | $7.46 | $7.48 | $7.43 | 9,802,380 |
| 2018-09-19 | $7.39 | $7.85 | $7.38 | $7.71 | $7.66 | 15,253,280 |
| 2018-09-18 | $7.25 | $7.52 | $7.22 | $7.46 | $7.41 | 10,261,600 |
| 2018-09-17 | $7.56 | $7.56 | $7.32 | $7.37 | $7.32 | 8,975,400 |
| 2018-09-14 | $7.54 | $7.76 | $7.40 | $7.69 | $7.64 | 17,262,740 |
| 2018-09-13 | $7.28 | $7.47 | $7.22 | $7.43 | $7.38 | 8,212,540 |
| 2018-09-12 | $7.27 | $7.43 | $7.18 | $7.28 | $7.23 | 6,963,000 |
| 2018-09-11 | $7.18 | $7.55 | $7.12 | $7.32 | $7.27 | 8,971,740 |
| 2018-09-10 | $7.10 | $7.35 | $7.05 | $7.18 | $7.14 | 9,375,850 |
| 2018-09-07 | $7.10 | $7.25 | $7.02 | $7.09 | $7.05 | 5,888,280 |
| 2018-09-06 | $7.12 | $7.24 | $7.01 | $7.10 | $7.06 | 5,714,470 |
| 2018-09-05 | $7.39 | $7.42 | $7.11 | $7.16 | $7.12 | 5,189,100 |
| 2018-09-04 | $7.36 | $7.41 | $7.32 | $7.40 | $7.35 | 5,713,200 |
| 2018-09-03 | $7.38 | $7.43 | $7.20 | $7.32 | $7.27 | 5,247,570 |
| 2018-08-31 | $7.54 | $7.63 | $7.37 | $7.38 | $7.33 | 6,936,900 |
| 2018-08-30 | $7.83 | $7.90 | $7.55 | $7.55 | $7.50 | 10,547,470 |
| 2018-08-29 | $7.88 | $8.09 | $7.84 | $7.92 | $7.87 | 11,077,570 |
| 2018-08-28 | $7.96 | $8.00 | $7.86 | $7.92 | $7.87 | 8,001,140 |
| 2018-08-27 | $7.73 | $7.98 | $7.64 | $7.98 | $7.93 | 11,187,940 |
| 2018-08-24 | $7.89 | $8.15 | $7.80 | $7.81 | $7.76 | 13,582,000 |
| 2018-08-23 | $7.75 | $7.90 | $7.71 | $7.78 | $7.73 | 7,684,620 |
| 2018-08-22 | $7.89 | $8.02 | $7.77 | $7.79 | $7.74 | 9,482,060 |
| 2018-08-21 | $7.74 | $8.07 | $7.73 | $7.97 | $7.92 | 14,985,300 |
| 2018-08-20 | $7.69 | $7.90 | $7.37 | $7.75 | $7.70 | 11,412,070 |
| 2018-08-17 | $8.01 | $8.06 | $7.61 | $7.65 | $7.60 | 13,398,070 |
| 2018-08-16 | $7.78 | $8.15 | $7.61 | $7.93 | $7.88 | 15,747,880 |
| 2018-08-15 | $8.10 | $8.24 | $7.86 | $7.88 | $7.83 | 19,271,230 |
| 2018-08-14 | $7.95 | $8.33 | $7.86 | $8.23 | $8.18 | 33,834,790 |
| 2018-08-13 | $8.09 | $8.58 | $8.01 | $8.12 | $8.07 | 39,196,970 |
| 2018-08-10 | $7.23 | $7.95 | $7.18 | $7.95 | $7.90 | 16,111,370 |
| 2018-08-09 | $7.08 | $7.29 | $7.04 | $7.23 | $7.18 | 8,150,520 |
| 2018-08-08 | $7.15 | $7.39 | $7.12 | $7.17 | $7.13 | 10,454,320 |
| 2018-08-07 | $6.95 | $7.19 | $6.93 | $7.17 | $7.13 | 7,801,120 |
| 2018-08-06 | $7.05 | $7.17 | $6.86 | $6.96 | $6.92 | 7,708,550 |
| 2018-08-03 | $7.35 | $7.45 | $7.06 | $7.08 | $7.04 | 13,945,990 |
| 2018-08-02 | $7.21 | $7.86 | $6.75 | $7.60 | $7.55 | 23,646,180 |
| 2018-08-01 | $7.54 | $7.73 | $7.31 | $7.32 | $7.27 | 9,611,130 |
| 2018-07-31 | $7.55 | $7.55 | $7.38 | $7.51 | $7.46 | 6,134,030 |
| 2018-07-30 | $7.81 | $7.82 | $7.42 | $7.49 | $7.44 | 18,109,150 |
| 2018-07-27 | $7.85 | $8.18 | $7.63 | $7.99 | $7.94 | 27,728,270 |
| 2018-07-26 | $7.50 | $7.85 | $7.45 | $7.54 | $7.49 | 16,445,850 |
| 2018-07-25 | $7.30 | $7.69 | $7.25 | $7.56 | $7.51 | 17,748,780 |
| 2018-07-24 | $7.17 | $7.54 | $7.16 | $7.35 | $7.30 | 14,264,470 |
| 2018-07-23 | $7.00 | $7.24 | $6.97 | $7.22 | $7.17 | 7,445,400 |
| 2018-07-20 | $6.96 | $7.12 | $6.84 | $7.07 | $7.03 | 6,568,490 |
| 2018-07-19 | $7.08 | $7.11 | $6.88 | $6.93 | $6.89 | 7,465,660 |
| 2018-07-18 | $7.21 | $7.25 | $7.01 | $7.10 | $7.06 | 8,923,470 |
| 2018-07-17 | $6.88 | $7.35 | $6.88 | $7.21 | $7.16 | 17,113,340 |
| 2018-07-16 | $6.91 | $6.92 | $6.78 | $6.85 | $6.81 | 5,132,800 |
| 2018-07-13 | $6.90 | $6.98 | $6.87 | $6.93 | $6.89 | 4,863,790 |
| 2018-07-12 | $6.75 | $6.96 | $6.71 | $6.93 | $6.89 | 7,952,170 |
| 2018-07-11 | $6.98 | $6.98 | $6.66 | $6.79 | $6.75 | 9,728,050 |
| 2018-07-10 | $6.79 | $7.37 | $6.73 | $7.09 | $7.05 | 13,615,950 |
| 2018-07-09 | $6.61 | $6.79 | $6.60 | $6.77 | $6.73 | 4,742,900 |
| 2018-07-06 | $6.59 | $6.68 | $6.42 | $6.61 | $6.57 | 5,848,900 |
| 2018-07-05 | $6.65 | $6.85 | $6.48 | $6.54 | $6.50 | 6,534,250 |
| 2018-07-04 | $6.78 | $6.85 | $6.65 | $6.68 | $6.64 | 6,100,300 |
| 2018-07-03 | $6.68 | $6.86 | $6.60 | $6.84 | $6.80 | 8,296,050 |
| 2018-07-02 | $6.94 | $6.94 | $6.60 | $6.66 | $6.62 | 7,417,010 |
| 2018-06-29 | $6.68 | $6.94 | $6.60 | $6.92 | $6.88 | 7,452,720 |
| 2018-06-28 | $6.76 | $6.87 | $6.64 | $6.65 | $6.61 | 5,654,120 |
| 2018-06-27 | $6.73 | $6.96 | $6.73 | $6.80 | $6.76 | 7,128,410 |
| 2018-06-26 | $6.54 | $6.80 | $6.44 | $6.74 | $6.70 | 5,797,940 |
| 2018-06-25 | $6.71 | $6.85 | $6.71 | $6.73 | $6.69 | 6,155,270 |
| 2018-06-22 | $6.42 | $6.78 | $6.38 | $6.72 | $6.68 | 8,000,940 |
| 2018-06-21 | $7.04 | $7.06 | $6.55 | $6.59 | $6.54 | 10,690,330 |
| 2018-06-20 | $7.20 | $7.20 | $6.71 | $7.04 | $6.99 | 11,007,500 |
| 2018-06-19 | $7.88 | $7.88 | $7.20 | $7.20 | $7.14 | 11,409,800 |
| 2018-06-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.94 | 0 |
| 2018-06-15 | $8.40 | $8.43 | $7.96 | $8.00 | $7.94 | 8,115,280 |
| 2018-06-14 | $8.41 | $8.56 | $8.30 | $8.39 | $8.33 | 4,073,150 |
| 2018-06-13 | $8.72 | $8.73 | $8.42 | $8.44 | $8.37 | 5,608,870 |
| 2018-06-12 | $8.66 | $8.83 | $8.59 | $8.71 | $8.64 | 7,246,460 |
| 2018-06-11 | $8.66 | $8.68 | $8.28 | $8.54 | $8.47 | 7,767,710 |
| 2018-06-08 | $9.09 | $9.09 | $8.51 | $8.65 | $8.58 | 9,606,770 |
| 2018-06-07 | $9.17 | $9.22 | $9.02 | $9.04 | $8.97 | 4,637,080 |
| 2018-06-06 | $9.22 | $9.25 | $9.11 | $9.19 | $9.12 | 2,959,660 |
| 2018-06-05 | $9.15 | $9.27 | $9.10 | $9.26 | $9.19 | 2,890,520 |
| 2018-06-04 | $9.16 | $9.24 | $9.10 | $9.14 | $9.07 | 2,861,900 |
| 2018-06-01 | $9.11 | $9.22 | $9.06 | $9.13 | $9.06 | 3,836,250 |
| 2018-05-31 | $9.10 | $9.18 | $9.06 | $9.13 | $9.06 | 3,828,180 |
| 2018-05-30 | $9.22 | $9.25 | $9.02 | $9.03 | $8.96 | 5,752,320 |
| 2018-05-29 | $9.35 | $9.46 | $9.28 | $9.33 | $9.26 | 3,051,250 |
| 2018-05-28 | $9.45 | $9.49 | $9.33 | $9.36 | $9.29 | 3,197,500 |
| 2018-05-25 | $9.68 | $9.70 | $9.41 | $9.44 | $9.37 | 5,183,400 |
| 2018-05-24 | $9.70 | $9.79 | $9.65 | $9.67 | $9.60 | 3,888,060 |
| 2018-05-23 | $9.93 | $9.94 | $9.67 | $9.68 | $9.61 | 8,255,620 |
| 2018-05-22 | $9.92 | $10.06 | $9.86 | $9.97 | $9.89 | 5,795,300 |
| 2018-05-21 | $9.90 | $10.09 | $9.86 | $9.96 | $9.88 | 8,171,600 |
| 2018-05-18 | $9.86 | $9.86 | $9.66 | $9.81 | $9.73 | 9,423,360 |
| 2018-05-17 | $10.08 | $10.44 | $9.96 | $9.98 | $9.90 | 19,524,460 |
| 2018-05-16 | $9.60 | $9.88 | $9.46 | $9.87 | $9.79 | 9,766,020 |
| 2018-05-15 | $9.68 | $9.73 | $9.43 | $9.60 | $9.53 | 5,489,670 |
| 2018-05-14 | $9.80 | $9.87 | $9.66 | $9.68 | $9.61 | 6,093,330 |
| 2018-05-11 | $9.80 | $9.95 | $9.76 | $9.83 | $9.75 | 7,920,390 |
| 2018-05-10 | $9.80 | $9.87 | $9.73 | $9.76 | $9.68 | 4,910,070 |
| 2018-05-09 | $9.69 | $9.94 | $9.65 | $9.80 | $9.72 | 8,528,830 |
| 2018-05-08 | $9.69 | $9.77 | $9.66 | $9.71 | $9.63 | 5,218,710 |
| 2018-05-07 | $9.67 | $9.85 | $9.62 | $9.76 | $9.68 | 6,115,890 |
| 2018-05-04 | $9.69 | $9.76 | $9.60 | $9.64 | $9.57 | 5,964,590 |
| 2018-05-03 | $9.59 | $9.88 | $9.56 | $9.76 | $9.68 | 12,436,920 |
| 2018-05-02 | $9.23 | $9.57 | $9.22 | $9.54 | $9.47 | 6,454,390 |
| 2018-05-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.17 | 0 |
| 2018-04-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.17 | 0 |
| 2018-04-27 | $9.29 | $9.32 | $9.10 | $9.24 | $9.17 | 2,910,950 |
| 2018-04-26 | $9.45 | $9.48 | $9.21 | $9.22 | $9.15 | 4,472,470 |
| 2018-04-25 | $9.49 | $9.55 | $9.40 | $9.41 | $9.34 | 4,263,200 |
| 2018-04-24 | $9.27 | $9.64 | $9.27 | $9.56 | $9.49 | 5,988,970 |
| 2018-04-23 | $9.21 | $9.38 | $9.14 | $9.33 | $9.26 | 4,634,120 |
| 2018-04-20 | $9.55 | $9.67 | $9.30 | $9.34 | $9.27 | 7,056,430 |
| 2018-04-19 | $10.12 | $10.17 | $9.64 | $9.71 | $9.63 | 11,393,820 |
| 2018-04-18 | $9.29 | $9.47 | $9.12 | $9.47 | $9.40 | 5,212,600 |
| 2018-04-17 | $9.51 | $9.55 | $9.19 | $9.23 | $9.16 | 5,125,460 |
| 2018-04-16 | $9.54 | $9.65 | $9.42 | $9.43 | $9.36 | 5,035,930 |
| 2018-04-13 | $9.76 | $9.81 | $9.66 | $9.69 | $9.62 | 4,014,510 |
| 2018-04-12 | $9.82 | $9.88 | $9.66 | $9.71 | $9.63 | 4,216,280 |
| 2018-04-11 | $9.83 | $9.95 | $9.79 | $9.84 | $9.76 | 4,470,280 |
| 2018-04-10 | $9.78 | $9.84 | $9.68 | $9.79 | $9.71 | 4,048,020 |
| 2018-04-09 | $9.82 | $9.90 | $9.68 | $9.75 | $9.67 | 4,193,000 |
| 2018-04-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.79 | 0 |
| 2018-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.79 | 0 |
| 2018-04-04 | $10.00 | $10.10 | $9.83 | $9.87 | $9.79 | 6,159,260 |
| 2018-04-03 | $9.90 | $10.29 | $9.82 | $10.02 | $9.94 | 8,952,500 |
| 2018-04-02 | $9.90 | $10.20 | $9.85 | $10.03 | $9.95 | 7,578,570 |
| 2018-03-30 | $9.88 | $9.97 | $9.83 | $9.91 | $9.83 | 4,649,920 |
| 2018-03-29 | $9.67 | $9.89 | $9.67 | $9.82 | $9.74 | 4,291,420 |
| 2018-03-28 | $9.60 | $9.87 | $9.57 | $9.69 | $9.62 | 3,941,050 |
| 2018-03-27 | $9.65 | $9.88 | $9.65 | $9.79 | $9.71 | 5,527,070 |
| 2018-03-26 | $9.29 | $9.60 | $9.03 | $9.56 | $9.49 | 5,998,520 |
| 2018-03-23 | $9.80 | $9.95 | $9.16 | $9.42 | $9.35 | 10,832,460 |
| 2018-03-22 | $10.13 | $10.29 | $10.13 | $10.18 | $10.10 | 3,977,010 |
| 2018-03-21 | $10.13 | $10.34 | $10.08 | $10.13 | $10.05 | 5,388,520 |
| 2018-03-20 | $10.23 | $10.23 | $9.96 | $10.11 | $10.03 | 6,637,700 |
| 2018-03-19 | $10.35 | $10.36 | $10.21 | $10.28 | $10.20 | 4,362,500 |
| 2018-03-16 | $10.50 | $10.56 | $10.32 | $10.37 | $10.29 | 4,730,000 |
| 2018-03-15 | $10.58 | $10.58 | $10.30 | $10.46 | $10.38 | 6,327,160 |
| 2018-03-14 | $10.68 | $10.88 | $10.52 | $10.58 | $10.50 | 7,077,880 |
| 2018-03-13 | $10.73 | $11.06 | $10.66 | $10.71 | $10.63 | 10,354,880 |
| 2018-03-12 | $10.48 | $10.97 | $10.40 | $10.84 | $10.76 | 13,011,580 |
| 2018-03-09 | $10.40 | $10.56 | $10.31 | $10.50 | $10.42 | 6,549,210 |
| 2018-03-08 | $10.48 | $10.50 | $10.32 | $10.40 | $10.32 | 6,104,940 |
| 2018-03-07 | $10.25 | $10.64 | $10.25 | $10.51 | $10.43 | 9,514,920 |
| 2018-03-06 | $10.24 | $10.34 | $10.19 | $10.31 | $10.23 | 5,750,860 |
| 2018-03-05 | $10.16 | $10.27 | $10.10 | $10.14 | $10.06 | 4,694,870 |
| 2018-03-02 | $10.10 | $10.47 | $10.08 | $10.25 | $10.17 | 6,686,710 |
| 2018-03-01 | $10.08 | $10.24 | $10.03 | $10.20 | $10.12 | 4,805,400 |
| 2018-02-28 | $10.00 | $10.25 | $9.93 | $10.15 | $10.07 | 6,220,070 |
| 2018-02-27 | $10.12 | $10.16 | $10.01 | $10.07 | $9.99 | 5,015,020 |
| 2018-02-26 | $10.09 | $10.21 | $9.98 | $10.15 | $10.07 | 7,065,940 |
| 2018-02-23 | $10.07 | $10.07 | $9.85 | $10.01 | $9.93 | 4,271,510 |
| 2018-02-22 | $9.87 | $10.18 | $9.84 | $10.01 | $9.93 | 5,897,000 |
| 2018-02-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.71 | 0 |
| 2018-02-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.71 | 0 |
| 2018-02-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.71 | 0 |
| 2018-02-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.71 | 0 |
| 2018-02-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.71 | 0 |
| 2018-02-14 | $9.60 | $9.90 | $9.56 | $9.79 | $9.71 | 4,378,000 |
| 2018-02-13 | $9.60 | $10.15 | $9.48 | $9.70 | $9.63 | 7,734,460 |
| 2018-02-12 | $9.14 | $9.48 | $9.14 | $9.47 | $9.40 | 5,620,540 |
| 2018-02-09 | $9.06 | $9.20 | $8.90 | $9.09 | $9.02 | 7,417,420 |
| 2018-02-08 | $9.15 | $9.39 | $9.15 | $9.32 | $9.25 | 3,937,490 |
| 2018-02-07 | $9.29 | $9.38 | $8.99 | $9.15 | $9.08 | 7,671,330 |
| 2018-02-06 | $9.75 | $9.97 | $9.00 | $9.02 | $8.95 | 8,578,990 |
| 2018-02-05 | $9.99 | $10.12 | $9.93 | $10.00 | $9.92 | 4,123,750 |
| 2018-02-02 | $9.98 | $10.37 | $9.60 | $10.16 | $10.08 | 7,218,580 |
| 2018-02-01 | $10.47 | $10.55 | $9.88 | $10.01 | $9.93 | 9,892,070 |
| 2018-01-31 | $11.02 | $11.02 | $10.25 | $10.44 | $10.36 | 11,815,350 |
| 2018-01-30 | $11.10 | $11.21 | $11.06 | $11.10 | $11.01 | 5,360,410 |
| 2018-01-29 | $11.29 | $11.29 | $10.98 | $11.08 | $10.99 | 11,342,100 |
| 2018-01-26 | $11.34 | $11.49 | $11.30 | $11.33 | $11.24 | 8,605,530 |
| 2018-01-25 | $11.37 | $11.40 | $11.29 | $11.30 | $11.21 | 9,444,320 |
| 2018-01-24 | $11.34 | $11.45 | $11.25 | $11.38 | $11.29 | 7,329,530 |
| 2018-01-23 | $11.33 | $11.52 | $11.31 | $11.42 | $11.33 | 9,042,690 |
| 2018-01-22 | $11.32 | $11.46 | $11.21 | $11.38 | $11.29 | 7,473,980 |
| 2018-01-19 | $11.54 | $11.67 | $11.31 | $11.43 | $11.34 | 10,233,200 |
| 2018-01-18 | $11.25 | $11.75 | $11.25 | $11.63 | $11.54 | 14,140,480 |
| 2018-01-17 | $11.51 | $11.57 | $11.15 | $11.28 | $11.19 | 11,005,080 |
| 2018-01-16 | $11.23 | $11.58 | $11.21 | $11.52 | $11.43 | 11,745,370 |
| 2018-01-15 | $12.09 | $12.15 | $11.25 | $11.37 | $11.28 | 21,291,340 |
| 2018-01-12 | $12.02 | $12.46 | $11.95 | $12.16 | $12.07 | 20,582,970 |
| 2018-01-11 | $11.61 | $12.28 | $11.57 | $12.12 | $12.03 | 17,697,430 |
| 2018-01-10 | $12.02 | $12.26 | $11.58 | $11.75 | $11.66 | 15,214,150 |
| 2018-01-09 | $12.02 | $12.06 | $11.88 | $11.90 | $11.81 | 9,350,630 |
| 2018-01-08 | $11.91 | $12.33 | $11.84 | $12.06 | $11.97 | 18,703,860 |
| 2018-01-05 | $11.64 | $12.01 | $11.62 | $11.96 | $11.87 | 20,556,820 |
| 2018-01-04 | $11.65 | $11.66 | $11.55 | $11.62 | $11.53 | 8,204,210 |
| 2018-01-03 | $11.78 | $11.88 | $11.68 | $11.71 | $11.62 | 13,326,540 |
| 2018-01-02 | $11.71 | $11.94 | $11.69 | $11.78 | $11.69 | 10,832,370 |
| 2018-01-01 | $11.68 | $11.68 | $11.68 | $11.68 | $11.59 | 0 |
| 2017-12-29 | $11.62 | $11.73 | $11.47 | $11.68 | $11.59 | 7,739,110 |
| 2017-12-28 | $11.38 | $11.75 | $11.35 | $11.62 | $11.53 | 12,637,970 |
| 2017-12-27 | $11.24 | $11.93 | $11.24 | $11.55 | $11.46 | 19,553,810 |
| 2017-12-26 | $11.20 | $11.25 | $11.07 | $11.23 | $11.14 | 5,739,310 |
| 2017-12-25 | $11.12 | $11.30 | $11.05 | $11.21 | $11.12 | 6,842,920 |
| 2017-12-22 | $11.07 | $11.30 | $11.07 | $11.13 | $11.04 | 4,480,810 |
| 2017-12-21 | $11.12 | $11.18 | $10.95 | $11.10 | $11.01 | 5,013,110 |
| 2017-12-20 | $11.38 | $11.38 | $11.10 | $11.12 | $11.03 | 5,941,100 |
| 2017-12-19 | $11.30 | $11.41 | $11.28 | $11.37 | $11.28 | 4,615,490 |
| 2017-12-18 | $11.26 | $11.38 | $11.18 | $11.34 | $11.25 | 5,878,430 |
| 2017-12-15 | $11.27 | $11.57 | $11.27 | $11.39 | $11.30 | 10,835,420 |
| 2017-12-14 | $11.34 | $11.40 | $11.16 | $11.17 | $11.08 | 6,211,800 |
| 2017-12-13 | $11.30 | $11.35 | $11.15 | $11.34 | $11.25 | 6,505,540 |
| 2017-12-12 | $11.16 | $11.66 | $11.14 | $11.33 | $11.24 | 12,872,430 |
| 2017-12-11 | $11.12 | $11.24 | $11.08 | $11.18 | $11.09 | 6,424,090 |
| 2017-12-08 | $10.97 | $11.20 | $10.96 | $11.12 | $11.03 | 5,585,040 |
| 2017-12-07 | $11.00 | $11.11 | $10.96 | $10.99 | $10.91 | 5,218,430 |
| 2017-12-06 | $10.92 | $11.09 | $10.86 | $11.07 | $10.98 | 7,363,230 |
| 2017-12-05 | $11.31 | $11.35 | $10.83 | $10.87 | $10.79 | 10,879,170 |
| 2017-12-04 | $11.52 | $11.63 | $11.33 | $11.35 | $11.26 | 5,770,210 |
| 2017-12-01 | $11.51 | $11.63 | $11.44 | $11.53 | $11.44 | 5,231,080 |
| 2017-11-30 | $11.65 | $11.75 | $11.43 | $11.51 | $11.42 | 8,307,870 |
| 2017-11-29 | $11.48 | $11.84 | $11.40 | $11.75 | $11.66 | 13,431,550 |
| 2017-11-28 | $11.19 | $11.58 | $11.16 | $11.50 | $11.41 | 9,724,870 |
| 2017-11-27 | $11.70 | $11.84 | $11.00 | $11.32 | $11.23 | 14,267,210 |
| 2017-11-24 | $10.91 | $12.09 | $10.83 | $11.86 | $11.77 | 22,085,130 |
| 2017-11-23 | $11.25 | $11.35 | $10.98 | $10.99 | $10.91 | 7,602,060 |
| 2017-11-22 | $11.32 | $11.47 | $11.22 | $11.25 | $11.16 | 7,842,970 |
| 2017-11-21 | $11.35 | $11.39 | $11.17 | $11.32 | $11.23 | 6,975,110 |
| 2017-11-20 | $11.09 | $11.38 | $10.88 | $11.34 | $11.25 | 9,611,450 |
| 2017-11-17 | $11.65 | $11.78 | $11.00 | $11.08 | $10.99 | 14,060,120 |
| 2017-11-16 | $11.97 | $12.00 | $11.53 | $11.60 | $11.51 | 10,991,100 |
| 2017-11-15 | $12.39 | $12.44 | $11.96 | $12.00 | $11.91 | 15,230,180 |
| 2017-11-14 | $12.47 | $12.63 | $12.13 | $12.50 | $12.40 | 14,821,130 |
| 2017-11-13 | $12.44 | $12.57 | $12.36 | $12.47 | $12.37 | 8,408,060 |
| 2017-11-10 | $12.65 | $12.69 | $12.46 | $12.52 | $12.42 | 10,545,820 |
| 2017-11-09 | $12.70 | $12.78 | $12.51 | $12.70 | $12.60 | 10,334,710 |
| 2017-11-08 | $12.51 | $12.84 | $12.45 | $12.73 | $12.63 | 15,227,640 |
| 2017-11-07 | $12.60 | $12.66 | $12.43 | $12.51 | $12.41 | 9,332,000 |
| 2017-11-06 | $12.52 | $12.55 | $12.33 | $12.54 | $12.44 | 8,726,810 |
| 2017-11-03 | $12.69 | $12.92 | $12.30 | $12.43 | $12.33 | 12,155,010 |
| 2017-11-02 | $12.72 | $13.06 | $12.66 | $12.71 | $12.61 | 12,280,040 |
| 2017-11-01 | $12.69 | $12.92 | $12.63 | $12.70 | $12.60 | 9,704,060 |
| 2017-10-31 | $12.49 | $12.72 | $12.45 | $12.69 | $12.59 | 12,797,920 |
| 2017-10-30 | $13.41 | $13.43 | $12.20 | $12.44 | $12.34 | 24,941,110 |
| 2017-10-27 | $13.90 | $14.06 | $13.52 | $13.56 | $13.46 | 14,856,700 |
| 2017-10-26 | $13.89 | $14.10 | $13.76 | $13.98 | $13.87 | 14,145,870 |
| 2017-10-25 | $14.30 | $14.32 | $13.93 | $13.99 | $13.88 | 14,762,360 |
| 2017-10-24 | $14.27 | $14.45 | $14.03 | $14.29 | $14.18 | 15,294,360 |
| 2017-10-23 | $14.31 | $14.38 | $14.07 | $14.31 | $14.20 | 14,975,820 |
| 2017-10-20 | $13.76 | $14.45 | $13.72 | $14.44 | $14.33 | 24,832,850 |
| 2017-10-19 | $13.75 | $14.06 | $13.53 | $13.90 | $13.79 | 18,209,610 |
| 2017-10-18 | $13.73 | $13.92 | $13.61 | $13.69 | $13.58 | 14,891,180 |
| 2017-10-17 | $13.73 | $13.88 | $13.61 | $13.65 | $13.54 | 13,541,770 |
| 2017-10-16 | $14.27 | $14.38 | $13.66 | $13.69 | $13.58 | 18,829,830 |
| 2017-10-13 | $14.27 | $14.43 | $14.10 | $14.28 | $14.17 | 13,812,520 |
| 2017-10-12 | $14.78 | $14.90 | $13.92 | $14.26 | $14.15 | 29,448,540 |
| 2017-10-11 | $14.76 | $15.10 | $14.61 | $14.82 | $14.71 | 19,715,570 |
| 2017-10-10 | $15.21 | $15.29 | $14.62 | $14.88 | $14.76 | 28,167,940 |
| 2017-10-09 | $15.00 | $15.36 | $14.88 | $15.34 | $15.22 | 31,366,550 |
| 2017-10-06 | $14.69 | $14.69 | $14.69 | $14.69 | $14.58 | 0 |
| 2017-10-05 | $14.69 | $14.69 | $14.69 | $14.69 | $14.58 | 0 |
| 2017-10-04 | $14.69 | $14.69 | $14.69 | $14.69 | $14.58 | 0 |
| 2017-10-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.58 | 0 |
| 2017-10-02 | $14.69 | $14.69 | $14.69 | $14.69 | $14.58 | 0 |
| 2017-09-29 | $15.07 | $15.36 | $14.48 | $14.69 | $14.58 | 36,146,640 |
| 2017-09-28 | $15.36 | $15.65 | $15.01 | $15.03 | $14.91 | 36,596,570 |
| 2017-09-27 | $15.17 | $15.63 | $14.90 | $15.19 | $15.07 | 41,945,570 |
| 2017-09-26 | $15.01 | $15.45 | $14.83 | $15.30 | $15.18 | 41,338,500 |
| 2017-09-25 | $15.70 | $15.84 | $14.91 | $14.95 | $14.83 | 61,760,220 |
| 2017-09-22 | $16.44 | $16.94 | $16.01 | $16.12 | $16.00 | 57,735,130 |
| 2017-09-21 | $17.35 | $17.50 | $16.06 | $16.26 | $16.13 | 87,757,670 |
| 2017-09-20 | $16.70 | $18.28 | $16.52 | $17.84 | $17.70 | 109,503,140 |
| 2017-09-19 | $15.75 | $17.47 | $15.75 | $17.05 | $16.92 | 108,294,020 |
| 2017-09-18 | $15.90 | $16.70 | $15.78 | $15.88 | $15.76 | 57,369,770 |
| 2017-09-15 | $15.78 | $16.32 | $15.05 | $15.54 | $15.42 | 75,307,840 |
| 2017-09-14 | $15.99 | $16.45 | $15.57 | $15.83 | $15.71 | 101,443,640 |
| 2017-09-13 | $13.66 | $15.30 | $13.65 | $15.30 | $15.18 | 66,473,800 |
| 2017-09-12 | $14.12 | $14.97 | $13.76 | $13.91 | $13.80 | 77,935,190 |
| 2017-09-11 | $13.60 | $14.26 | $13.54 | $13.92 | $13.81 | 59,056,310 |
| 2017-09-08 | $12.54 | $13.49 | $12.49 | $13.24 | $13.14 | 44,978,800 |
| 2017-09-07 | $12.80 | $13.07 | $12.51 | $12.54 | $12.44 | 22,668,190 |
| 2017-09-06 | $12.65 | $13.09 | $12.55 | $12.86 | $12.76 | 25,674,630 |
| 2017-09-05 | $12.52 | $12.80 | $12.40 | $12.75 | $12.65 | 17,430,290 |
| 2017-09-04 | $12.52 | $12.66 | $12.42 | $12.56 | $12.46 | 11,321,680 |
| 2017-09-01 | $12.63 | $12.67 | $12.49 | $12.56 | $12.46 | 13,945,980 |
| 2017-08-31 | $12.42 | $12.64 | $12.23 | $12.63 | $12.53 | 19,011,280 |
| 2017-08-30 | $12.34 | $12.55 | $12.29 | $12.43 | $12.33 | 14,064,830 |
| 2017-08-29 | $12.28 | $12.35 | $12.19 | $12.31 | $12.21 | 11,713,990 |
| 2017-08-28 | $12.11 | $12.32 | $12.11 | $12.23 | $12.14 | 10,117,220 |
| 2017-08-25 | $12.06 | $12.18 | $11.99 | $12.17 | $12.08 | 6,817,400 |
| 2017-08-24 | $12.20 | $12.29 | $11.94 | $12.06 | $11.97 | 10,088,060 |
| 2017-08-23 | $12.16 | $12.39 | $12.15 | $12.22 | $12.13 | 9,308,830 |
| 2017-08-22 | $12.19 | $12.26 | $12.03 | $12.19 | $12.10 | 8,618,140 |
| 2017-08-21 | $12.18 | $12.25 | $12.04 | $12.20 | $12.11 | 6,590,320 |
| 2017-08-18 | $12.13 | $12.20 | $12.04 | $12.09 | $12.00 | 8,535,400 |
| 2017-08-17 | $12.17 | $12.31 | $12.14 | $12.19 | $12.10 | 7,705,900 |
| 2017-08-16 | $12.29 | $12.29 | $11.97 | $12.13 | $12.04 | 9,263,160 |
| 2017-08-15 | $12.27 | $12.36 | $12.16 | $12.30 | $12.20 | 7,763,800 |
| 2017-08-14 | $12.04 | $12.36 | $12.04 | $12.28 | $12.19 | 10,080,030 |
| 2017-08-11 | $12.31 | $12.53 | $11.95 | $12.02 | $11.93 | 15,368,900 |
| 2017-08-10 | $12.63 | $12.83 | $12.28 | $12.43 | $12.33 | 20,076,100 |
| 2017-08-09 | $13.30 | $13.30 | $12.74 | $12.83 | $12.73 | 23,061,720 |
| 2017-08-08 | $12.60 | $12.88 | $12.45 | $12.61 | $12.51 | 19,246,900 |
| 2017-08-07 | $12.82 | $13.01 | $12.39 | $12.75 | $12.65 | 26,333,600 |
| 2017-08-04 | $13.30 | $13.56 | $12.90 | $12.93 | $12.83 | 35,377,990 |
| 2017-08-03 | $13.11 | $13.40 | $12.92 | $13.15 | $13.05 | 30,641,840 |
| 2017-08-02 | $12.90 | $13.85 | $12.71 | $13.33 | $13.23 | 57,495,120 |
| 2017-08-01 | $12.44 | $13.00 | $12.31 | $12.90 | $12.80 | 33,946,430 |
| 2017-07-31 | $12.21 | $12.64 | $12.11 | $12.55 | $12.45 | 21,129,940 |
| 2017-07-28 | $11.97 | $12.44 | $11.92 | $12.30 | $12.20 | 20,972,920 |
| 2017-07-27 | $12.23 | $12.32 | $11.81 | $12.02 | $11.93 | 22,824,070 |
| 2017-07-26 | $12.42 | $12.65 | $12.22 | $12.37 | $12.27 | 18,489,390 |
| 2017-07-25 | $12.88 | $12.88 | $12.32 | $12.43 | $12.33 | 22,460,770 |
| 2017-07-24 | $12.64 | $12.90 | $12.54 | $12.89 | $12.79 | 23,604,110 |
| 2017-07-21 | $12.75 | $13.05 | $12.42 | $12.58 | $12.48 | 26,969,090 |
| 2017-07-20 | $12.73 | $13.27 | $12.53 | $12.86 | $12.76 | 42,587,920 |
| 2017-07-19 | $12.94 | $13.30 | $12.77 | $13.05 | $12.95 | 49,461,330 |
| 2017-07-18 | $12.13 | $12.59 | $11.95 | $12.41 | $12.31 | 35,053,220 |
| 2017-07-17 | $12.71 | $12.79 | $11.74 | $12.14 | $12.05 | 39,085,830 |
| 2017-07-14 | $13.33 | $13.33 | $12.58 | $12.76 | $12.66 | 52,452,850 |
| 2017-07-13 | $12.65 | $13.90 | $12.55 | $13.35 | $13.25 | 77,863,410 |
| 2017-07-12 | $11.58 | $12.69 | $11.48 | $12.69 | $12.59 | 50,001,950 |
| 2017-07-11 | $11.70 | $11.87 | $11.46 | $11.54 | $11.45 | 14,845,800 |
| 2017-07-10 | $11.66 | $11.96 | $11.52 | $11.62 | $11.53 | 15,273,720 |
| 2017-07-07 | $11.51 | $11.79 | $11.36 | $11.69 | $11.60 | 17,910,420 |
| 2017-07-06 | $11.35 | $11.87 | $11.31 | $11.66 | $11.57 | 25,439,060 |
| 2017-07-05 | $11.19 | $11.40 | $11.13 | $11.37 | $11.28 | 12,259,470 |
| 2017-07-04 | $11.29 | $11.43 | $11.14 | $11.19 | $11.10 | 10,765,700 |
| 2017-07-03 | $11.02 | $11.35 | $11.02 | $11.28 | $11.19 | 11,865,920 |
| 2017-06-30 | $11.00 | $11.13 | $10.92 | $11.07 | $10.98 | 6,750,980 |
| 2017-06-29 | $10.98 | $11.08 | $10.94 | $11.02 | $10.93 | 6,591,970 |
| 2017-06-28 | $11.17 | $11.23 | $10.90 | $10.98 | $10.90 | 9,267,090 |
| 2017-06-27 | $11.20 | $11.27 | $11.06 | $11.12 | $11.03 | 10,266,350 |
| 2017-06-26 | $10.95 | $11.25 | $10.89 | $11.20 | $11.11 | 12,983,510 |
| 2017-06-23 | $10.96 | $11.15 | $10.83 | $11.02 | $10.93 | 12,993,570 |
| 2017-06-22 | $11.14 | $11.26 | $10.85 | $10.87 | $10.79 | 15,043,810 |
| 2017-06-21 | $11.40 | $11.50 | $10.96 | $11.25 | $11.16 | 20,104,160 |
| 2017-06-20 | $11.11 | $11.55 | $11.11 | $11.37 | $11.28 | 20,498,040 |
| 2017-06-19 | $11.02 | $11.25 | $10.97 | $11.18 | $11.09 | 12,425,220 |
| 2017-06-16 | $11.03 | $11.35 | $10.85 | $11.09 | $11.00 | 18,292,790 |
| 2017-06-15 | $10.66 | $11.05 | $10.66 | $11.03 | $10.94 | 17,752,840 |
| 2017-06-14 | $10.58 | $11.06 | $10.56 | $10.75 | $10.67 | 18,546,210 |
| 2017-06-13 | $10.31 | $10.67 | $10.29 | $10.62 | $10.54 | 10,077,180 |
| 2017-06-12 | $10.59 | $10.59 | $10.23 | $10.30 | $10.22 | 8,254,950 |
| 2017-06-09 | $10.54 | $10.64 | $10.44 | $10.63 | $10.55 | 7,804,840 |
| 2017-06-08 | $10.68 | $10.78 | $10.55 | $10.63 | $10.55 | 10,028,150 |
| 2017-06-07 | $10.44 | $10.76 | $10.44 | $10.75 | $10.67 | 11,656,140 |
| 2017-06-06 | $10.43 | $10.52 | $10.35 | $10.48 | $10.40 | 5,812,310 |
| 2017-06-05 | $10.42 | $10.54 | $10.35 | $10.44 | $10.36 | 6,399,230 |
| 2017-06-02 | $10.05 | $10.41 | $10.00 | $10.38 | $10.30 | 8,006,880 |
| 2017-06-01 | $10.45 | $10.49 | $10.02 | $10.04 | $9.96 | 9,652,040 |
| 2017-05-31 | $10.46 | $10.78 | $10.35 | $10.48 | $10.40 | 10,885,980 |
| 2017-05-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 0 |
| 2017-05-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 0 |
| 2017-05-26 | $10.48 | $10.49 | $10.21 | $10.29 | $10.21 | 7,924,750 |
| 2017-05-25 | $10.10 | $10.50 | $10.10 | $10.42 | $10.34 | 11,373,270 |
| 2017-05-24 | $9.88 | $10.30 | $9.73 | $10.13 | $10.05 | 11,157,520 |
| 2017-05-23 | $10.26 | $10.35 | $9.78 | $9.88 | $9.80 | 10,754,000 |
| 2017-05-22 | $10.70 | $10.70 | $10.23 | $10.25 | $10.17 | 10,676,160 |
| 2017-05-19 | $10.74 | $10.98 | $10.73 | $10.80 | $10.72 | 7,782,310 |
| 2017-05-18 | $10.74 | $10.97 | $10.66 | $10.75 | $10.66 | 9,515,300 |
| 2017-05-17 | $10.70 | $11.02 | $10.60 | $10.88 | $10.79 | 15,311,110 |
| 2017-05-16 | $10.37 | $10.73 | $10.02 | $10.71 | $10.62 | 15,998,230 |
| 2017-05-15 | $10.63 | $10.70 | $10.31 | $10.38 | $10.29 | 10,313,810 |
| 2017-05-12 | $10.79 | $10.79 | $10.42 | $10.57 | $10.48 | 10,387,520 |
| 2017-05-11 | $10.98 | $10.98 | $10.26 | $10.70 | $10.61 | 17,318,790 |
| 2017-05-10 | $11.73 | $11.87 | $10.88 | $11.01 | $10.91 | 15,173,350 |
| 2017-05-09 | $11.65 | $11.77 | $11.51 | $11.71 | $11.61 | 7,780,190 |
| 2017-05-08 | $12.35 | $12.44 | $11.49 | $11.55 | $11.45 | 17,250,080 |
| 2017-05-05 | $12.82 | $12.88 | $12.30 | $12.32 | $12.21 | 12,547,530 |
| 2017-05-04 | $12.86 | $13.01 | $12.65 | $12.91 | $12.80 | 15,982,650 |
| 2017-05-03 | $12.55 | $13.08 | $12.33 | $12.99 | $12.88 | 23,478,960 |
| 2017-05-02 | $12.30 | $12.64 | $12.18 | $12.47 | $12.36 | 11,159,230 |
| 2017-05-01 | $12.41 | $12.41 | $12.41 | $12.41 | $12.30 | 0 |
| 2017-04-28 | $12.65 | $12.65 | $12.26 | $12.41 | $12.30 | 15,524,390 |
| 2017-04-27 | $12.50 | $13.12 | $12.50 | $12.73 | $12.62 | 21,746,190 |
| 2017-04-26 | $12.43 | $12.43 | $12.43 | $12.43 | $12.32 | 0 |
| 2017-04-25 | $12.43 | $12.43 | $12.43 | $12.43 | $12.32 | 0 |
| 2017-04-24 | $12.43 | $12.43 | $12.43 | $12.43 | $12.32 | 0 |
| 2017-04-21 | $12.43 | $12.43 | $12.43 | $12.43 | $12.32 | 0 |
| 2017-04-20 | $12.43 | $12.43 | $12.43 | $12.43 | $12.32 | 0 |
| 2017-04-19 | $13.31 | $13.48 | $12.12 | $12.43 | $12.32 | 31,841,480 |
| 2017-04-18 | $13.60 | $13.85 | $13.35 | $13.36 | $13.24 | 19,027,320 |
| 2017-04-17 | $14.30 | $14.38 | $13.61 | $13.67 | $13.55 | 22,441,300 |
| 2017-04-14 | $14.12 | $14.46 | $14.08 | $14.26 | $14.14 | 18,679,390 |
| 2017-04-13 | $14.09 | $14.53 | $14.05 | $14.20 | $14.08 | 20,355,300 |
| 2017-04-12 | $14.60 | $14.60 | $14.11 | $14.21 | $14.09 | 25,082,130 |
| 2017-04-11 | $13.93 | $14.73 | $13.93 | $14.68 | $14.55 | 42,641,710 |
| 2017-04-10 | $14.40 | $14.48 | $13.80 | $13.99 | $13.87 | 38,547,370 |
| 2017-04-07 | $14.67 | $14.95 | $14.40 | $14.50 | $14.37 | 31,314,180 |
| 2017-04-06 | $14.52 | $15.20 | $14.52 | $14.86 | $14.73 | 47,251,110 |
| 2017-04-05 | $14.30 | $14.94 | $14.12 | $14.65 | $14.52 | 46,572,640 |
| 2017-04-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-04-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2017-03-31 | $15.50 | $15.64 | $14.31 | $14.39 | $14.27 | 67,314,930 |
| 2017-03-30 | $15.08 | $16.33 | $14.82 | $15.90 | $15.76 | 98,564,840 |
| 2017-03-29 | $15.12 | $15.66 | $14.81 | $15.35 | $15.22 | 105,882,720 |
| 2017-03-28 | $13.13 | $14.43 | $13.07 | $14.43 | $14.31 | 40,291,740 |
| 2017-03-27 | $13.11 | $13.24 | $12.97 | $13.12 | $13.01 | 13,646,980 |
| 2017-03-24 | $12.95 | $13.39 | $12.88 | $13.18 | $13.07 | 27,778,490 |
| 2017-03-23 | $12.55 | $13.10 | $12.55 | $13.02 | $12.91 | 18,721,020 |
| 2017-03-22 | $12.77 | $12.85 | $12.58 | $12.59 | $12.48 | 8,918,060 |
| 2017-03-21 | $12.88 | $12.92 | $12.77 | $12.82 | $12.71 | 7,059,940 |
| 2017-03-20 | $13.08 | $13.09 | $12.77 | $12.88 | $12.77 | 11,433,870 |
| 2017-03-17 | $13.02 | $13.34 | $12.98 | $13.09 | $12.98 | 17,464,000 |
| 2017-03-16 | $12.94 | $13.11 | $12.94 | $13.06 | $12.95 | 8,148,740 |
| 2017-03-15 | $13.00 | $13.09 | $12.85 | $12.98 | $12.87 | 8,138,390 |
| 2017-03-14 | $13.00 | $13.15 | $12.96 | $12.98 | $12.87 | 7,816,640 |
| 2017-03-13 | $12.80 | $13.10 | $12.70 | $13.02 | $12.91 | 10,492,250 |
| 2017-03-10 | $12.72 | $12.92 | $12.71 | $12.76 | $12.65 | 6,786,230 |
| 2017-03-09 | $13.08 | $13.16 | $12.77 | $12.78 | $12.67 | 10,840,670 |
| 2017-03-08 | $13.27 | $13.34 | $13.10 | $13.17 | $13.06 | 7,428,730 |
| 2017-03-07 | $13.33 | $13.43 | $13.20 | $13.27 | $13.16 | 8,133,350 |
| 2017-03-06 | $13.20 | $13.35 | $13.11 | $13.33 | $13.21 | 9,286,510 |
| 2017-03-03 | $13.20 | $13.34 | $12.86 | $13.21 | $13.10 | 13,704,640 |
| 2017-03-02 | $13.46 | $13.52 | $13.22 | $13.23 | $13.12 | 9,716,900 |
| 2017-03-01 | $13.38 | $13.55 | $13.34 | $13.44 | $13.32 | 11,097,460 |
| 2017-02-28 | $13.23 | $13.45 | $13.23 | $13.43 | $13.31 | 6,889,260 |
| 2017-02-27 | $13.35 | $13.49 | $13.28 | $13.32 | $13.20 | 8,181,490 |
| 2017-02-24 | $13.57 | $13.59 | $13.26 | $13.41 | $13.29 | 15,392,530 |
| 2017-02-23 | $13.74 | $13.83 | $13.47 | $13.68 | $13.56 | 18,369,340 |
| 2017-02-22 | $13.78 | $13.94 | $13.69 | $13.79 | $13.67 | 17,655,850 |
| 2017-02-21 | $13.83 | $13.87 | $13.61 | $13.77 | $13.65 | 19,421,850 |
| 2017-02-20 | $13.28 | $13.86 | $13.16 | $13.84 | $13.72 | 33,927,670 |
| 2017-02-17 | $13.25 | $13.93 | $13.11 | $13.40 | $13.28 | 28,541,190 |
| 2017-02-16 | $13.06 | $13.27 | $13.06 | $13.17 | $13.06 | 10,812,840 |
| 2017-02-15 | $13.28 | $13.33 | $13.03 | $13.05 | $12.94 | 16,035,640 |
| 2017-02-14 | $13.26 | $13.54 | $13.20 | $13.38 | $13.26 | 18,359,270 |
| 2017-02-13 | $13.25 | $13.39 | $13.13 | $13.19 | $13.08 | 19,381,040 |
| 2017-02-10 | $13.21 | $13.87 | $13.09 | $13.41 | $13.29 | 42,434,770 |
| 2017-02-09 | $12.57 | $13.56 | $12.53 | $13.37 | $13.25 | 35,949,160 |
| 2017-02-08 | $12.60 | $12.60 | $12.37 | $12.58 | $12.47 | 9,235,500 |
| 2017-02-07 | $12.64 | $12.71 | $12.47 | $12.59 | $12.48 | 7,868,230 |
| 2017-02-06 | $12.48 | $12.66 | $12.48 | $12.63 | $12.52 | 7,054,380 |
| 2017-02-03 | $12.56 | $12.58 | $12.40 | $12.50 | $12.39 | 4,845,330 |
| 2017-02-02 | $12.49 | $12.49 | $12.49 | $12.49 | $12.38 | 0 |
| 2017-02-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.38 | 0 |
| 2017-01-31 | $12.49 | $12.49 | $12.49 | $12.49 | $12.38 | 0 |
| 2017-01-30 | $12.49 | $12.49 | $12.49 | $12.49 | $12.38 | 0 |
| 2017-01-27 | $12.49 | $12.49 | $12.49 | $12.49 | $12.38 | 0 |
| 2017-01-26 | $12.49 | $12.64 | $12.45 | $12.49 | $12.38 | 5,810,110 |
| 2017-01-25 | $12.47 | $12.59 | $12.44 | $12.48 | $12.37 | 6,535,050 |
| 2017-01-24 | $12.61 | $12.85 | $12.51 | $12.56 | $12.45 | 12,159,840 |
| 2017-01-23 | $12.66 | $12.72 | $12.52 | $12.69 | $12.58 | 9,792,110 |
| 2017-01-20 | $11.96 | $12.90 | $11.91 | $12.66 | $12.55 | 16,821,580 |
| 2017-01-19 | $12.05 | $12.18 | $11.97 | $12.01 | $11.91 | 5,546,120 |
| 2017-01-18 | $11.88 | $12.26 | $11.73 | $12.05 | $11.95 | 8,680,150 |
| 2017-01-17 | $11.90 | $11.95 | $11.56 | $11.89 | $11.79 | 8,407,160 |
| 2017-01-16 | $12.02 | $12.15 | $11.15 | $11.99 | $11.89 | 13,551,040 |
| 2017-01-13 | $12.19 | $12.28 | $12.07 | $12.13 | $12.03 | 6,283,960 |
| 2017-01-12 | $12.39 | $12.43 | $12.10 | $12.19 | $12.08 | 7,837,770 |
| 2017-01-11 | $12.75 | $12.80 | $12.39 | $12.39 | $12.28 | 12,282,460 |
| 2017-01-10 | $12.70 | $12.92 | $12.55 | $12.82 | $12.71 | 13,395,910 |
| 2017-01-09 | $12.81 | $12.94 | $12.56 | $12.69 | $12.58 | 9,480,880 |
| 2017-01-06 | $12.62 | $12.94 | $12.50 | $12.73 | $12.62 | 12,382,290 |
| 2017-01-05 | $12.59 | $12.98 | $12.47 | $12.67 | $12.56 | 19,734,000 |
| 2017-01-04 | $12.26 | $12.68 | $12.20 | $12.56 | $12.45 | 18,263,540 |
| 2017-01-03 | $11.95 | $12.26 | $11.93 | $12.20 | $12.09 | 9,741,380 |
| 2017-01-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.83 | 0 |
| 2016-12-30 | $11.95 | $12.09 | $11.87 | $11.93 | $11.83 | 7,874,400 |
| 2016-12-29 | $12.13 | $12.13 | $11.80 | $12.01 | $11.91 | 12,819,980 |
| 2016-12-28 | $12.25 | $12.33 | $12.05 | $12.12 | $12.02 | 12,245,490 |
| 2016-12-27 | $12.28 | $12.50 | $12.24 | $12.29 | $12.18 | 12,405,010 |
| 2016-12-26 | $12.73 | $12.73 | $11.99 | $12.26 | $12.15 | 17,628,830 |
| 2016-12-23 | $13.10 | $13.13 | $12.71 | $12.74 | $12.63 | 10,098,050 |
| 2016-12-22 | $12.82 | $13.41 | $12.75 | $13.08 | $12.97 | 12,975,520 |
| 2016-12-21 | $12.98 | $13.06 | $12.83 | $12.89 | $12.78 | 14,400,910 |
| 2016-12-20 | $13.58 | $13.70 | $12.73 | $12.99 | $12.88 | 24,825,160 |
| 2016-12-19 | $14.55 | $14.55 | $13.75 | $13.80 | $13.68 | 19,181,150 |
| 2016-12-16 | $14.33 | $15.00 | $14.31 | $14.54 | $14.41 | 17,136,450 |
| 2016-12-15 | $14.59 | $15.27 | $14.33 | $14.53 | $14.40 | 24,712,220 |
| 2016-12-14 | $13.90 | $15.83 | $13.57 | $14.83 | $14.70 | 45,151,930 |
| 2016-12-13 | $15.10 | $15.20 | $14.10 | $14.39 | $14.27 | 39,177,400 |
| 2016-12-12 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-12-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-12-08 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-12-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-12-06 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-12-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-12-02 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-12-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-29 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-23 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-22 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-17 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-16 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-15 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-11 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-10 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-08 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-03 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-02 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-11-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-31 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-17 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-13 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-12 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-11 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-10 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-06 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-10-03 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-29 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-23 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-22 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-16 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-15 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-13 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-12 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-08 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-06 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-02 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-09-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-31 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-29 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-23 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-22 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-17 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-16 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-15 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-12 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-11 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-10 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-08 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-03 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-02 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-08-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-29 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-22 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-15 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-13 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-12 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-11 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-08 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-06 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-07-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-06-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.53 | 0 |
| 2016-06-29 | $15.60 | $15.84 | $15.55 | $15.67 | $15.53 | 16,619,500 |
| 2016-06-28 | $15.33 | $15.55 | $15.22 | $15.52 | $15.39 | 13,054,490 |
| 2016-06-27 | $15.00 | $15.58 | $15.00 | $15.53 | $15.40 | 14,451,620 |
| 2016-06-24 | $15.69 | $15.72 | $14.52 | $15.22 | $15.09 | 22,475,130 |
| 2016-06-23 | $16.00 | $16.00 | $15.38 | $15.61 | $15.48 | 19,855,610 |
| 2016-06-22 | $15.66 | $16.09 | $15.57 | $16.07 | $15.93 | 19,784,470 |
| 2016-06-21 | $16.31 | $16.37 | $15.41 | $15.58 | $15.45 | 25,647,750 |
| 2016-06-20 | $16.10 | $16.38 | $15.75 | $16.18 | $16.04 | 20,418,690 |
| 2016-06-17 | $16.47 | $16.59 | $15.80 | $16.09 | $15.95 | 24,310,010 |
| 2016-06-16 | $16.15 | $16.75 | $15.97 | $16.39 | $16.25 | 37,372,060 |
| 2016-06-15 | $15.02 | $16.36 | $15.01 | $16.16 | $16.02 | 32,946,150 |
| 2016-06-14 | $15.04 | $15.42 | $14.94 | $15.27 | $15.14 | 18,421,540 |
| 2016-06-13 | $16.28 | $16.45 | $15.04 | $15.04 | $14.91 | 32,218,470 |
| 2016-06-10 | $16.71 | $16.71 | $16.71 | $16.71 | $16.57 | 0 |
| 2016-06-09 | $16.71 | $16.71 | $16.71 | $16.71 | $16.57 | 0 |
| 2016-06-08 | $16.66 | $17.06 | $16.33 | $16.71 | $16.57 | 31,205,150 |
| 2016-06-07 | $16.80 | $17.20 | $16.51 | $16.76 | $16.62 | 35,095,570 |
| 2016-06-06 | $16.39 | $16.88 | $16.09 | $16.79 | $16.64 | 31,773,750 |
| 2016-06-03 | $16.90 | $17.08 | $16.35 | $16.38 | $16.24 | 33,296,380 |
| 2016-06-02 | $16.40 | $16.87 | $16.27 | $16.59 | $16.45 | 31,650,810 |
| 2016-06-01 | $16.13 | $16.13 | $16.13 | $16.13 | $15.99 | 0 |
| 2016-05-31 | $15.37 | $16.17 | $15.26 | $16.13 | $15.99 | 35,084,060 |
| 2016-05-30 | $15.29 | $15.66 | $15.18 | $15.32 | $15.18 | 22,146,940 |
| 2016-05-27 | $15.90 | $16.49 | $15.63 | $15.70 | $15.55 | 40,410,310 |
| 2016-05-26 | $15.70 | $16.08 | $15.18 | $16.04 | $15.89 | 37,749,130 |
| 2016-05-25 | $15.93 | $16.23 | $15.71 | $15.98 | $15.83 | 49,175,960 |
| 2016-05-24 | $15.70 | $15.97 | $15.26 | $15.67 | $15.52 | 33,491,870 |
| 2016-05-23 | $14.97 | $15.98 | $14.97 | $15.93 | $15.78 | 44,555,440 |
| 2016-05-20 | $14.65 | $15.35 | $14.55 | $14.94 | $14.80 | 30,470,420 |
| 2016-05-19 | $14.15 | $15.25 | $14.11 | $14.92 | $14.78 | 35,844,880 |
| 2016-05-18 | $14.70 | $14.80 | $13.76 | $14.22 | $14.09 | 29,530,190 |
| 2016-05-17 | $15.38 | $15.96 | $14.91 | $14.96 | $14.82 | 45,471,880 |
| 2016-05-16 | $14.20 | $15.40 | $14.06 | $15.37 | $15.23 | 36,941,260 |
| 2016-05-13 | $14.30 | $14.91 | $14.20 | $14.43 | $14.30 | 32,025,990 |
| 2016-05-12 | $13.85 | $14.68 | $13.54 | $14.59 | $14.45 | 36,276,210 |
| 2016-05-11 | $14.55 | $14.67 | $13.94 | $14.07 | $13.94 | 21,347,900 |
| 2016-05-10 | $15.10 | $15.12 | $14.19 | $14.31 | $14.18 | 28,335,220 |
| 2016-05-09 | $15.20 | $15.35 | $14.71 | $15.10 | $14.96 | 31,603,400 |
| 2016-05-06 | $16.20 | $16.32 | $15.41 | $15.45 | $15.31 | 49,175,840 |
| 2016-05-05 | $15.38 | $16.39 | $15.23 | $16.32 | $16.17 | 49,109,690 |
| 2016-05-04 | $15.41 | $15.99 | $15.30 | $15.40 | $15.26 | 43,596,340 |
| 2016-05-03 | $14.70 | $15.74 | $14.51 | $15.61 | $15.47 | 47,745,980 |
| 2016-05-02 | $14.73 | $14.73 | $14.73 | $14.73 | $14.59 | 0 |
| 2016-04-29 | $13.90 | $14.97 | $13.75 | $14.73 | $14.59 | 38,505,690 |
| 2016-04-28 | $13.41 | $14.50 | $13.09 | $14.03 | $13.90 | 32,272,940 |
| 2016-04-27 | $13.33 | $13.65 | $13.27 | $13.37 | $13.25 | 15,410,500 |
| 2016-04-26 | $13.08 | $13.33 | $13.07 | $13.32 | $13.20 | 10,030,760 |
| 2016-04-25 | $13.35 | $13.35 | $12.86 | $13.07 | $12.95 | 12,961,420 |
| 2016-04-22 | $13.16 | $13.42 | $13.04 | $13.40 | $13.28 | 13,439,440 |
| 2016-04-21 | $13.39 | $13.80 | $13.20 | $13.28 | $13.16 | 20,750,940 |
| 2016-04-20 | $14.73 | $14.95 | $13.30 | $13.57 | $13.44 | 35,560,940 |
| 2016-04-19 | $14.90 | $15.05 | $14.45 | $14.67 | $14.53 | 23,764,020 |
| 2016-04-18 | $14.61 | $15.25 | $14.31 | $14.91 | $14.77 | 36,884,080 |
| 2016-04-15 | $14.54 | $14.62 | $14.30 | $14.51 | $14.38 | 15,436,160 |
| 2016-04-14 | $14.65 | $14.75 | $14.40 | $14.59 | $14.45 | 16,469,420 |
| 2016-04-13 | $14.32 | $14.68 | $14.21 | $14.51 | $14.38 | 24,834,140 |
| 2016-04-12 | $14.56 | $14.56 | $13.95 | $14.16 | $14.03 | 22,851,250 |
| 2016-04-11 | $14.68 | $14.93 | $14.50 | $14.56 | $14.43 | 24,008,120 |
| 2016-04-08 | $14.28 | $14.80 | $14.07 | $14.50 | $14.37 | 28,344,530 |
| 2016-04-07 | $14.90 | $15.09 | $14.35 | $14.43 | $14.30 | 34,125,890 |
| 2016-04-06 | $14.73 | $15.10 | $14.50 | $14.90 | $14.76 | 28,939,810 |
| 2016-04-05 | $14.43 | $15.10 | $14.32 | $14.88 | $14.74 | 29,534,440 |
| 2016-04-04 | $14.49 | $14.49 | $14.49 | $14.49 | $14.36 | 0 |
| 2016-04-01 | $14.60 | $14.76 | $14.04 | $14.49 | $14.36 | 30,895,750 |
| 2016-03-31 | $14.75 | $15.29 | $14.50 | $14.84 | $14.70 | 48,463,380 |
| 2016-03-30 | $13.88 | $14.80 | $13.88 | $14.67 | $14.53 | 43,227,050 |
| 2016-03-29 | $14.25 | $14.29 | $13.60 | $13.69 | $13.56 | 31,809,500 |
| 2016-03-28 | $13.80 | $14.52 | $13.80 | $14.39 | $14.26 | 67,971,160 |
| 2016-03-25 | $13.60 | $14.29 | $13.60 | $14.19 | $14.06 | 83,630,340 |
| 2016-03-24 | $13.18 | $13.56 | $12.97 | $12.99 | $12.87 | 28,607,560 |
| 2016-03-23 | $13.31 | $13.45 | $13.06 | $13.40 | $13.28 | 21,859,980 |
| 2016-03-22 | $13.35 | $13.76 | $13.26 | $13.32 | $13.20 | 29,275,110 |
| 2016-03-21 | $13.20 | $13.69 | $13.03 | $13.55 | $13.42 | 38,911,730 |
| 2016-03-18 | $12.68 | $13.24 | $12.59 | $13.07 | $12.95 | 38,237,750 |
| 2016-03-17 | $12.16 | $12.76 | $12.16 | $12.66 | $12.54 | 29,669,970 |
| 2016-03-16 | $12.50 | $12.65 | $11.96 | $12.10 | $11.99 | 20,268,160 |
| 2016-03-15 | $12.35 | $12.90 | $12.27 | $12.45 | $12.33 | 27,520,650 |
| 2016-03-14 | $12.08 | $12.59 | $12.00 | $12.34 | $12.23 | 23,050,970 |
| 2016-03-11 | $12.04 | $12.13 | $11.65 | $11.87 | $11.76 | 17,745,090 |
| 2016-03-10 | $12.46 | $12.55 | $12.00 | $12.07 | $11.96 | 22,650,430 |
| 2016-03-09 | $12.80 | $12.99 | $12.27 | $12.41 | $12.30 | 40,466,360 |
| 2016-03-08 | $12.47 | $13.29 | $12.11 | $13.29 | $13.17 | 64,011,130 |
| 2016-03-07 | $11.90 | $12.25 | $11.80 | $12.08 | $11.97 | 13,370,390 |
| 2016-03-04 | $12.20 | $12.42 | $11.36 | $11.71 | $11.60 | 20,797,450 |
| 2016-03-03 | $12.27 | $12.88 | $12.19 | $12.34 | $12.23 | 27,319,600 |
| 2016-03-02 | $11.45 | $12.50 | $11.39 | $12.31 | $12.20 | 26,097,280 |
| 2016-03-01 | $11.23 | $11.59 | $11.01 | $11.46 | $11.35 | 15,599,670 |
| 2016-02-29 | $12.00 | $12.20 | $10.86 | $11.17 | $11.07 | 20,892,180 |
| 2016-02-26 | $12.23 | $12.43 | $11.41 | $11.88 | $11.77 | 22,154,850 |
| 2016-02-25 | $13.56 | $13.57 | $12.30 | $12.30 | $12.19 | 29,739,880 |
| 2016-02-24 | $12.89 | $13.74 | $12.80 | $13.67 | $13.54 | 34,794,180 |
| 2016-02-23 | $13.23 | $13.43 | $12.73 | $13.05 | $12.93 | 22,414,520 |
| 2016-02-22 | $13.18 | $13.50 | $13.00 | $13.34 | $13.22 | 24,545,980 |
| 2016-02-19 | $12.80 | $13.27 | $12.75 | $12.95 | $12.83 | 20,492,620 |
| 2016-02-18 | $13.03 | $13.20 | $12.70 | $12.94 | $12.82 | 26,482,110 |
| 2016-02-17 | $12.73 | $12.93 | $12.49 | $12.86 | $12.74 | 20,655,460 |
| 2016-02-16 | $12.08 | $12.76 | $12.08 | $12.68 | $12.56 | 16,975,420 |
| 2016-02-15 | $11.50 | $12.20 | $11.40 | $12.04 | $11.93 | 12,135,370 |
| 2016-02-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.09 | 0 |
| 2016-02-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.09 | 0 |
| 2016-02-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.09 | 0 |
| 2016-02-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.09 | 0 |
| 2016-02-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.09 | 0 |
| 2016-02-05 | $12.68 | $12.72 | $12.16 | $12.20 | $12.09 | 16,413,360 |
| 2016-02-04 | $12.45 | $12.85 | $12.41 | $12.72 | $12.60 | 19,671,050 |
| 2016-02-03 | $12.01 | $12.63 | $11.90 | $12.52 | $12.40 | 17,168,510 |
| 2016-02-02 | $11.68 | $12.39 | $11.65 | $12.21 | $12.10 | 17,178,330 |
| 2016-02-01 | $12.00 | $12.13 | $11.30 | $11.70 | $11.59 | 17,012,840 |
| 2016-01-29 | $11.30 | $12.25 | $11.21 | $12.01 | $11.90 | 19,410,670 |
| 2016-01-28 | $11.59 | $11.97 | $11.01 | $11.30 | $11.20 | 15,987,570 |
| 2016-01-27 | $12.28 | $12.40 | $11.03 | $11.77 | $11.66 | 23,883,380 |
| 2016-01-26 | $13.35 | $13.49 | $12.25 | $12.25 | $12.14 | 22,462,110 |
| 2016-01-25 | $13.87 | $13.88 | $13.30 | $13.61 | $13.48 | 18,200,260 |
| 2016-01-22 | $13.47 | $13.89 | $13.02 | $13.67 | $13.54 | 20,798,230 |
| 2016-01-21 | $14.39 | $14.73 | $13.29 | $13.33 | $13.21 | 30,531,770 |
| 2016-01-20 | $14.48 | $14.98 | $14.14 | $14.77 | $14.63 | 31,387,750 |
| 2016-01-19 | $14.15 | $14.82 | $13.98 | $14.64 | $14.50 | 28,664,460 |
| 2016-01-18 | $13.20 | $14.63 | $13.14 | $14.13 | $14.00 | 23,866,000 |
| 2016-01-15 | $14.01 | $14.38 | $13.55 | $13.72 | $13.59 | 27,837,760 |
| 2016-01-14 | $12.68 | $14.40 | $12.51 | $14.25 | $14.12 | 32,018,440 |
| 2016-01-13 | $14.00 | $14.15 | $13.00 | $13.12 | $13.00 | 23,357,170 |
| 2016-01-12 | $13.29 | $14.00 | $13.20 | $13.81 | $13.68 | 23,638,010 |
| 2016-01-11 | $13.49 | $14.10 | $12.90 | $13.15 | $13.03 | 22,359,000 |
| 2016-01-08 | $14.10 | $14.40 | $12.68 | $13.94 | $13.81 | 25,271,770 |
| 2016-01-07 | $15.08 | $15.08 | $13.91 | $13.91 | $13.78 | 5,537,860 |
| 2016-01-06 | $15.20 | $15.59 | $14.91 | $15.45 | $15.31 | 23,913,690 |
| 2016-01-05 | $15.08 | $16.08 | $14.74 | $15.07 | $14.93 | 38,890,570 |
| 2016-01-04 | $18.20 | $18.30 | $16.38 | $16.38 | $16.23 | 17,289,980 |
| 2016-01-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.03 | 0 |
| 2015-12-31 | $18.45 | $18.82 | $18.15 | $18.20 | $18.03 | 14,617,280 |
| 2015-12-30 | $18.80 | $18.82 | $18.35 | $18.48 | $18.31 | 16,616,330 |
| 2015-12-29 | $18.69 | $18.81 | $18.10 | $18.70 | $18.53 | 19,460,500 |
| 2015-12-28 | $19.51 | $19.78 | $18.46 | $18.56 | $18.39 | 24,861,680 |
| 2015-12-25 | $19.69 | $19.95 | $19.40 | $19.61 | $19.43 | 16,577,480 |
| 2015-12-24 | $19.60 | $20.20 | $19.45 | $19.71 | $19.53 | 21,436,370 |
| 2015-12-23 | $20.27 | $20.28 | $19.38 | $19.50 | $19.32 | 32,151,390 |
| 2015-12-22 | $20.36 | $20.44 | $19.91 | $20.22 | $20.03 | 18,578,170 |
| 2015-12-21 | $20.66 | $20.66 | $19.88 | $20.20 | $20.01 | 26,239,780 |
| 2015-12-18 | $20.24 | $21.20 | $20.15 | $20.71 | $20.52 | 45,247,130 |
| 2015-12-17 | $20.05 | $20.59 | $19.92 | $20.24 | $20.05 | 30,743,330 |
| 2015-12-16 | $19.98 | $20.30 | $19.70 | $19.93 | $19.75 | 20,663,030 |
| 2015-12-15 | $19.84 | $20.69 | $19.65 | $20.18 | $19.99 | 23,752,130 |
| 2015-12-14 | $19.00 | $19.88 | $18.73 | $19.83 | $19.65 | 21,201,330 |
| 2015-12-11 | $20.00 | $20.00 | $19.15 | $19.35 | $19.17 | 33,791,630 |
| 2015-12-10 | $21.40 | $21.48 | $20.22 | $20.40 | $20.21 | 55,879,560 |
| 2015-12-09 | $19.20 | $21.25 | $19.05 | $21.25 | $21.05 | 89,127,370 |
| 2015-12-08 | $20.25 | $20.28 | $19.15 | $19.32 | $19.14 | 37,405,490 |
| 2015-12-07 | $20.26 | $21.12 | $20.00 | $20.48 | $20.29 | 30,167,790 |
| 2015-12-04 | $20.01 | $21.30 | $19.80 | $20.22 | $20.03 | 36,235,470 |
| 2015-12-03 | $19.81 | $20.36 | $19.60 | $20.19 | $20.00 | 32,970,460 |
| 2015-12-02 | $19.53 | $20.50 | $18.91 | $19.69 | $19.51 | 39,041,730 |
| 2015-12-01 | $20.52 | $20.64 | $19.10 | $19.45 | $19.27 | 40,772,900 |
| 2015-11-30 | $20.80 | $21.10 | $18.80 | $20.72 | $20.53 | 47,199,040 |
| 2015-11-27 | $22.68 | $22.77 | $20.88 | $20.88 | $20.69 | 53,505,340 |
| 2015-11-26 | $23.86 | $24.76 | $22.96 | $23.20 | $22.99 | 53,927,210 |
| 2015-11-25 | $23.50 | $23.94 | $23.05 | $23.69 | $23.47 | 37,184,510 |
| 2015-11-24 | $23.57 | $24.34 | $23.08 | $23.97 | $23.75 | 56,323,800 |
| 2015-11-23 | $24.10 | $25.20 | $22.45 | $23.30 | $23.08 | 88,778,410 |
| 2015-11-20 | $21.60 | $23.84 | $21.60 | $23.84 | $23.62 | 92,979,750 |
| 2015-11-19 | $20.40 | $21.98 | $19.82 | $21.67 | $21.47 | 58,202,180 |
| 2015-11-18 | $21.30 | $21.80 | $19.80 | $20.23 | $20.04 | 63,593,580 |
| 2015-11-17 | $23.75 | $24.10 | $21.29 | $21.55 | $21.35 | 116,564,560 |
| 2015-11-16 | $23.01 | $24.15 | $22.60 | $23.33 | $23.11 | 44,624,290 |
| 2015-11-13 | $21.50 | $24.11 | $21.20 | $23.61 | $23.39 | 62,743,390 |
| 2015-11-12 | $20.60 | $22.76 | $20.60 | $21.92 | $21.72 | 58,143,660 |
| 2015-11-11 | $21.50 | $22.51 | $20.54 | $21.06 | $20.86 | 65,478,570 |
| 2015-11-10 | $18.50 | $20.65 | $18.50 | $20.65 | $20.46 | 58,557,660 |
| 2015-11-09 | $18.00 | $19.31 | $17.76 | $18.77 | $18.60 | 40,544,750 |
| 2015-11-06 | $18.10 | $18.76 | $17.89 | $18.35 | $18.18 | 38,622,540 |
| 2015-11-05 | $18.34 | $19.70 | $18.06 | $18.23 | $18.06 | 60,224,530 |
| 2015-11-04 | $17.09 | $18.93 | $16.81 | $18.50 | $18.33 | 69,345,790 |
| 2015-11-03 | $16.32 | $17.50 | $16.20 | $17.21 | $17.05 | 33,514,420 |
| 2015-11-02 | $16.70 | $17.38 | $16.10 | $16.31 | $16.16 | 27,289,770 |
| 2015-10-30 | $16.80 | $18.00 | $16.59 | $17.31 | $17.15 | 41,429,410 |
| 2015-10-29 | $16.58 | $17.20 | $16.28 | $16.71 | $16.56 | 25,615,890 |
| 2015-10-28 | $16.84 | $17.35 | $16.40 | $16.56 | $16.41 | 25,442,140 |
| 2015-10-27 | $16.79 | $17.11 | $15.80 | $16.81 | $16.65 | 26,173,120 |
| 2015-10-26 | $17.27 | $17.85 | $16.52 | $17.20 | $17.04 | 38,432,510 |
| 2015-10-23 | $17.03 | $17.75 | $16.41 | $17.16 | $17.00 | 43,658,660 |
| 2015-10-22 | $15.65 | $17.02 | $15.65 | $16.99 | $16.83 | 42,575,510 |
| 2015-10-21 | $17.80 | $18.10 | $15.66 | $15.66 | $15.51 | 49,215,360 |
| 2015-10-20 | $17.58 | $17.58 | $16.75 | $17.40 | $17.24 | 47,614,010 |
| 2015-10-19 | $16.90 | $17.77 | $16.70 | $17.77 | $17.61 | 76,174,090 |
| 2015-10-16 | $14.96 | $16.15 | $14.80 | $16.15 | $16.00 | 51,699,560 |
| 2015-10-15 | $14.22 | $14.86 | $14.18 | $14.68 | $14.54 | 25,707,590 |
| 2015-10-14 | $14.87 | $14.92 | $14.21 | $14.27 | $14.14 | 30,816,360 |
| 2015-10-13 | $14.25 | $15.46 | $14.06 | $15.04 | $14.90 | 40,709,710 |
| 2015-10-12 | $13.88 | $14.86 | $13.79 | $14.49 | $14.36 | 57,195,410 |
| 2015-10-09 | $13.20 | $14.37 | $13.08 | $14.17 | $14.04 | 33,191,780 |
| 2015-10-08 | $13.06 | $13.30 | $12.85 | $13.14 | $13.02 | 17,438,500 |
| 2015-10-07 | $12.64 | $12.64 | $12.64 | $12.64 | $12.52 | 0 |
| 2015-10-06 | $12.64 | $12.64 | $12.64 | $12.64 | $12.52 | 0 |
| 2015-10-05 | $12.64 | $12.64 | $12.64 | $12.64 | $12.52 | 0 |
| 2015-10-02 | $12.64 | $12.64 | $12.64 | $12.64 | $12.52 | 0 |
| 2015-10-01 | $12.64 | $12.64 | $12.64 | $12.64 | $12.52 | 0 |
| 2015-09-30 | $12.85 | $13.00 | $12.50 | $12.64 | $12.52 | 13,422,410 |
| 2015-09-29 | $12.66 | $13.59 | $12.42 | $12.88 | $12.76 | 22,640,160 |
| 2015-09-28 | $12.77 | $13.08 | $12.12 | $12.99 | $12.87 | 14,949,780 |
| 2015-09-25 | $13.84 | $14.07 | $12.55 | $12.69 | $12.57 | 24,876,620 |
| 2015-09-24 | $14.16 | $14.29 | $13.50 | $13.94 | $13.81 | 25,426,060 |
| 2015-09-23 | $13.80 | $14.87 | $13.80 | $14.07 | $13.94 | 32,249,100 |
| 2015-09-22 | $14.29 | $14.98 | $14.11 | $14.31 | $14.18 | 35,562,910 |
| 2015-09-21 | $13.35 | $14.58 | $13.23 | $14.29 | $14.16 | 33,949,700 |
| 2015-09-18 | $14.40 | $14.79 | $13.52 | $14.03 | $13.90 | 45,020,330 |
| 2015-09-17 | $13.50 | $15.25 | $13.25 | $14.22 | $14.09 | 59,663,770 |
| 2015-09-16 | $12.29 | $14.00 | $12.05 | $13.86 | $13.73 | 39,264,350 |
| 2015-09-15 | $12.73 | $13.45 | $12.73 | $12.73 | $12.61 | 28,194,640 |
| 2015-09-14 | $14.69 | $15.51 | $13.25 | $14.14 | $14.01 | 58,609,940 |
| 2015-09-11 | $14.30 | $14.60 | $13.40 | $14.11 | $13.98 | 42,104,620 |
| 2015-09-10 | $14.00 | $14.44 | $13.50 | $13.71 | $13.58 | 50,089,380 |
| 2015-09-09 | $14.59 | $14.59 | $13.72 | $14.59 | $14.45 | 61,924,790 |
| 2015-09-08 | $12.80 | $13.30 | $11.63 | $13.26 | $13.14 | 34,248,380 |
| 2015-09-07 | $12.39 | $12.95 | $11.50 | $12.64 | $12.52 | 37,673,880 |
| 2015-09-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 0 |
| 2015-09-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 0 |
| 2015-09-02 | $11.87 | $13.49 | $11.87 | $11.87 | $11.76 | 21,327,680 |
| 2015-09-01 | $13.66 | $13.69 | $13.19 | $13.19 | $13.07 | 13,500,210 |
| 2015-08-31 | $16.00 | $16.00 | $14.65 | $14.65 | $14.51 | 29,782,360 |
| 2015-08-28 | $15.02 | $16.28 | $14.19 | $16.28 | $16.13 | 38,658,850 |
| 2015-08-27 | $15.90 | $16.49 | $14.44 | $14.80 | $14.66 | 38,108,710 |
| 2015-08-26 | $17.80 | $18.13 | $16.04 | $16.04 | $15.89 | 41,979,130 |
| 2015-08-25 | $17.82 | $18.37 | $17.82 | $17.82 | $17.65 | 11,237,710 |
| 2015-08-24 | $20.51 | $21.12 | $19.80 | $19.80 | $19.62 | 22,150,000 |
| 2015-08-21 | $21.80 | $23.87 | $20.43 | $22.00 | $21.80 | 39,125,530 |
| 2015-08-20 | $22.45 | $24.00 | $21.79 | $22.70 | $22.49 | 47,544,910 |
| 2015-08-19 | $18.72 | $22.35 | $18.55 | $22.35 | $22.14 | 42,053,820 |
| 2015-08-18 | $22.10 | $23.51 | $20.32 | $20.32 | $20.13 | 37,801,110 |
| 2015-08-17 | $22.80 | $23.30 | $21.37 | $22.58 | $22.37 | 44,312,180 |
| 2015-08-14 | $20.51 | $22.40 | $20.12 | $22.40 | $22.19 | 48,337,290 |
| 2015-08-13 | $19.67 | $20.58 | $19.65 | $20.36 | $20.17 | 28,257,310 |
| 2015-08-12 | $20.20 | $21.06 | $19.80 | $19.91 | $19.73 | 28,121,260 |
| 2015-08-11 | $21.35 | $22.44 | $20.41 | $20.88 | $20.69 | 41,641,360 |
| 2015-08-10 | $21.12 | $22.79 | $20.72 | $21.88 | $21.68 | 41,582,820 |
| 2015-08-07 | $21.50 | $21.83 | $20.00 | $21.26 | $21.06 | 46,498,610 |
| 2015-08-06 | $19.55 | $21.57 | $19.01 | $21.57 | $21.37 | 49,456,090 |
| 2015-08-05 | $17.99 | $19.61 | $17.50 | $19.61 | $19.43 | 38,988,130 |
| 2015-08-04 | $15.38 | $17.83 | $15.38 | $17.83 | $17.66 | 32,590,670 |
| 2015-08-03 | $17.11 | $18.10 | $16.16 | $16.21 | $16.06 | 45,601,280 |
| 2015-07-31 | $16.03 | $17.11 | $15.80 | $17.11 | $16.95 | 37,785,770 |
| 2015-07-30 | $14.50 | $16.15 | $14.35 | $15.55 | $15.41 | 34,447,390 |
| 2015-07-29 | $14.25 | $14.82 | $13.01 | $14.68 | $14.54 | 18,057,950 |
| 2015-07-28 | $13.39 | $15.75 | $13.39 | $13.77 | $13.64 | 20,223,960 |
| 2015-07-27 | $16.01 | $16.72 | $14.88 | $14.88 | $14.74 | 20,144,660 |
| 2015-07-24 | $16.00 | $17.40 | $15.68 | $16.53 | $16.38 | 31,757,210 |
| 2015-07-23 | $14.31 | $16.01 | $14.30 | $16.01 | $15.86 | 29,001,170 |
| 2015-07-22 | $13.91 | $14.75 | $13.77 | $14.55 | $14.42 | 19,304,060 |
| 2015-07-21 | $13.56 | $14.80 | $13.36 | $14.30 | $14.17 | 16,754,420 |
Tibet Urban DevelopmentInvestmnt Company Ltd (600773) News Headlines
Recent Tibet Urban DevelopmentInvestmnt Company Ltd (600773) News
Similar Companies to Tibet Urban DevelopmentInvestmnt Company Ltd (600773) 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 | -- | -- | -- |