Eastern Communication Company Ltd (600776) Exchange: SHG
Data as of July 10, 2025
$11.05 ($0.16) 1.47%
Eastern Communication Company Ltd - Daily Information
Click for more stock information on Eastern Communication Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $10.90 |
| Previous Close | $11.05 |
| High | $11.05 |
| Low | $10.85 |
| Adjusted Open | $10.90 |
| Previous Adjusted Close | $11.05 |
| Adjusted High | $11.05 |
| Adjusted Low | $10.85 |
About Eastern Communication Company Ltd (600776)
EASTERN COMMUNICATIONS CO., LTD. is a China-based company engaged in communications business. The Company involves in manufacture of communications electronic products, production of financial electronic devices, as well as exchange transmission network business. The Company provides financial products, such as automatic teller machines (ATMs) and payment terminals, as well as communications products. The Company operates its businesses in domestic and overseas markets.
Invest in Eastern Communication Company Ltd (600776)
Historical Stock Data for Eastern Communication Company Ltd (600776)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $10.90 | $11.05 | $10.85 | $11.05 | $11.05 | 15,172,240 |
| 2025-06-24 | $10.69 | $10.91 | $10.68 | $10.89 | $10.89 | 12,845,170 |
| 2025-06-23 | $10.45 | $10.70 | $10.42 | $10.70 | $10.70 | 8,886,220 |
| 2025-06-20 | $10.78 | $10.78 | $10.48 | $10.54 | $10.54 | 13,527,130 |
| 2025-06-19 | $10.69 | $11.21 | $10.66 | $10.73 | $10.73 | 22,629,350 |
| 2025-06-18 | $10.73 | $10.79 | $10.60 | $10.70 | $10.70 | 10,810,700 |
| 2025-06-17 | $10.47 | $10.77 | $10.41 | $10.72 | $10.72 | 14,071,650 |
| 2025-06-13 | $10.50 | $10.56 | $10.31 | $10.32 | $10.32 | 8,290,000 |
| 2025-06-12 | $10.51 | $10.77 | $10.43 | $10.57 | $10.57 | 10,202,780 |
| 2025-06-11 | $10.50 | $10.59 | $10.44 | $10.51 | $10.51 | 5,652,580 |
| 2025-06-10 | $10.69 | $10.71 | $10.40 | $10.51 | $10.51 | 9,283,500 |
| 2025-06-09 | $10.62 | $10.85 | $10.59 | $10.69 | $10.69 | 12,119,500 |
| 2025-06-06 | $10.51 | $10.62 | $10.46 | $10.55 | $10.55 | 7,705,400 |
| 2025-06-05 | $10.40 | $10.55 | $10.32 | $10.54 | $10.54 | 9,666,460 |
| 2025-06-04 | $10.35 | $10.43 | $10.34 | $10.37 | $10.37 | 5,372,420 |
| 2025-06-03 | $10.30 | $10.46 | $10.23 | $10.34 | $10.34 | 5,471,600 |
| 2025-05-30 | $10.45 | $10.51 | $10.29 | $10.33 | $10.33 | 5,975,000 |
| 2025-05-29 | $10.33 | $10.52 | $10.26 | $10.51 | $10.51 | 7,931,500 |
| 2025-05-28 | $10.34 | $10.42 | $10.24 | $10.27 | $10.27 | 4,107,300 |
| 2025-05-27 | $10.38 | $10.42 | $10.22 | $10.34 | $10.34 | 5,270,790 |
| 2025-05-26 | $10.27 | $10.44 | $10.24 | $10.42 | $10.42 | 6,773,200 |
| 2025-05-23 | $10.34 | $10.45 | $10.16 | $10.18 | $10.18 | 7,694,800 |
| 2025-05-22 | $10.48 | $10.59 | $10.38 | $10.40 | $10.40 | 5,678,700 |
| 2025-05-21 | $10.62 | $10.64 | $10.44 | $10.47 | $10.47 | 5,971,820 |
| 2025-05-20 | $10.54 | $10.63 | $10.46 | $10.62 | $10.62 | 5,967,040 |
| 2025-05-19 | $10.44 | $10.55 | $10.36 | $10.55 | $10.55 | 5,531,780 |
| 2025-05-16 | $10.56 | $10.62 | $10.43 | $10.44 | $10.44 | 6,000,230 |
| 2025-05-15 | $10.72 | $10.74 | $10.51 | $10.51 | $10.51 | 8,005,210 |
| 2025-05-14 | $10.72 | $10.83 | $10.68 | $10.77 | $10.77 | 8,376,830 |
| 2025-05-13 | $10.91 | $11.04 | $10.72 | $10.75 | $10.75 | 9,876,200 |
| 2025-05-12 | $10.86 | $11.04 | $10.71 | $10.89 | $10.89 | 12,895,170 |
| 2025-05-09 | $10.85 | $10.89 | $10.66 | $10.73 | $10.73 | 11,630,200 |
| 2025-05-08 | $10.66 | $10.87 | $10.61 | $10.85 | $10.85 | 11,668,030 |
| 2025-05-07 | $10.75 | $10.80 | $10.55 | $10.65 | $10.65 | 10,725,000 |
| 2025-05-06 | $10.30 | $10.66 | $10.28 | $10.65 | $10.65 | 15,340,120 |
| 2025-04-30 | $10.09 | $10.26 | $10.09 | $10.15 | $10.15 | 8,744,800 |
| 2025-04-29 | $10.15 | $10.22 | $9.90 | $10.14 | $10.14 | 16,759,780 |
| 2025-04-28 | $10.83 | $10.90 | $10.43 | $10.45 | $10.45 | 17,755,000 |
| 2025-04-25 | $11.08 | $11.20 | $10.85 | $10.88 | $10.88 | 19,452,240 |
| 2025-04-24 | $10.94 | $11.04 | $10.74 | $10.97 | $10.97 | 19,265,560 |
| 2025-04-23 | $11.05 | $11.19 | $10.96 | $11.02 | $11.02 | 21,119,390 |
| 2025-04-22 | $11.22 | $11.33 | $10.97 | $10.98 | $10.98 | 33,957,600 |
| 2025-04-21 | $11.29 | $11.86 | $11.11 | $11.38 | $11.38 | 59,711,610 |
| 2025-04-18 | $10.04 | $11.09 | $9.99 | $11.09 | $11.09 | 31,546,220 |
| 2025-04-17 | $10.01 | $10.18 | $10.00 | $10.08 | $10.08 | 5,616,370 |
| 2025-04-16 | $10.10 | $10.19 | $9.89 | $10.07 | $10.07 | 8,208,720 |
| 2025-04-15 | $10.23 | $10.29 | $10.12 | $10.17 | $10.17 | 5,504,600 |
| 2025-04-14 | $10.27 | $10.37 | $10.21 | $10.24 | $10.24 | 8,443,180 |
| 2025-04-11 | $10.07 | $10.29 | $10.05 | $10.16 | $10.16 | 9,627,200 |
| 2025-04-10 | $10.03 | $10.32 | $10.03 | $10.11 | $10.11 | 12,456,300 |
| 2025-04-09 | $9.51 | $9.96 | $9.04 | $9.90 | $9.90 | 17,490,700 |
| 2025-04-08 | $9.65 | $9.96 | $9.36 | $9.62 | $9.62 | 19,501,880 |
| 2025-04-07 | $10.34 | $10.38 | $9.86 | $9.86 | $9.86 | 13,736,100 |
| 2025-04-03 | $10.97 | $11.10 | $10.86 | $10.96 | $10.96 | 6,488,600 |
| 2025-04-02 | $10.98 | $11.10 | $10.89 | $11.06 | $11.06 | 5,684,930 |
| 2025-04-01 | $11.00 | $11.15 | $10.97 | $10.98 | $10.98 | 7,303,920 |
| 2025-03-31 | $11.02 | $11.03 | $10.74 | $10.96 | $10.96 | 10,292,800 |
| 2025-03-28 | $11.15 | $11.23 | $11.01 | $11.02 | $11.02 | 7,370,880 |
| 2025-03-27 | $11.23 | $11.30 | $11.03 | $11.16 | $11.16 | 8,228,550 |
| 2025-03-26 | $11.20 | $11.33 | $11.18 | $11.28 | $11.28 | 7,297,000 |
| 2025-03-25 | $11.20 | $11.37 | $11.13 | $11.21 | $11.21 | 8,810,040 |
| 2025-03-24 | $11.51 | $11.58 | $11.00 | $11.29 | $11.29 | 16,413,790 |
| 2025-03-21 | $11.70 | $11.88 | $11.51 | $11.54 | $11.54 | 12,355,600 |
| 2025-03-20 | $11.76 | $11.85 | $11.69 | $11.80 | $11.80 | 9,281,060 |
| 2025-03-19 | $12.06 | $12.08 | $11.76 | $11.81 | $11.81 | 15,810,590 |
| 2025-03-18 | $12.12 | $12.22 | $12.02 | $12.05 | $12.05 | 13,836,860 |
| 2025-03-17 | $12.11 | $12.22 | $12.02 | $12.10 | $12.10 | 16,121,180 |
| 2025-03-14 | $12.02 | $12.12 | $11.80 | $12.09 | $12.09 | 18,264,020 |
| 2025-03-13 | $12.21 | $12.35 | $11.92 | $12.09 | $12.09 | 18,777,800 |
| 2025-03-12 | $12.05 | $12.45 | $11.96 | $12.18 | $12.18 | 26,598,980 |
| 2025-03-11 | $11.85 | $12.07 | $11.84 | $12.00 | $12.00 | 14,365,640 |
| 2025-03-10 | $12.12 | $12.18 | $11.99 | $12.03 | $12.03 | 16,376,930 |
| 2025-03-07 | $12.25 | $12.38 | $12.02 | $12.12 | $12.12 | 27,174,090 |
| 2025-03-06 | $12.18 | $12.41 | $12.13 | $12.29 | $12.29 | 59,911,970 |
| 2025-03-05 | $11.47 | $12.61 | $11.47 | $12.24 | $12.24 | 70,309,290 |
| 2025-03-04 | $11.08 | $11.49 | $11.07 | $11.46 | $11.46 | 10,069,670 |
| 2025-03-03 | $11.20 | $11.43 | $11.08 | $11.18 | $11.18 | 12,946,940 |
| 2025-02-28 | $11.79 | $11.81 | $11.17 | $11.20 | $11.20 | 18,642,830 |
| 2025-02-27 | $12.03 | $12.05 | $11.66 | $11.86 | $11.86 | 16,310,290 |
| 2025-02-26 | $12.10 | $12.16 | $11.91 | $12.05 | $12.05 | 17,357,150 |
| 2025-02-25 | $12.02 | $12.31 | $11.98 | $12.06 | $12.06 | 20,370,030 |
| 2025-02-24 | $12.49 | $12.49 | $12.22 | $12.27 | $12.27 | 25,955,240 |
| 2025-02-20 | $11.73 | $11.87 | $11.66 | $11.79 | $11.79 | 13,304,090 |
| 2025-02-19 | $11.47 | $11.75 | $11.45 | $11.73 | $11.73 | 13,841,640 |
| 2025-02-18 | $11.92 | $11.97 | $11.40 | $11.49 | $11.49 | 19,077,700 |
| 2025-02-17 | $11.98 | $12.16 | $11.84 | $11.92 | $11.92 | 19,932,900 |
| 2025-02-14 | $11.85 | $11.97 | $11.69 | $11.94 | $11.94 | 16,654,200 |
| 2025-02-13 | $12.15 | $12.17 | $11.78 | $11.87 | $11.87 | 19,752,330 |
| 2025-02-12 | $11.87 | $12.13 | $11.82 | $12.13 | $12.13 | 24,923,890 |
| 2025-02-11 | $11.66 | $12.20 | $11.51 | $11.91 | $11.91 | 29,240,300 |
| 2025-02-10 | $11.39 | $11.76 | $11.39 | $11.69 | $11.69 | 20,277,020 |
| 2025-02-07 | $11.29 | $11.58 | $11.26 | $11.39 | $11.39 | 20,896,810 |
| 2025-02-06 | $10.96 | $11.29 | $10.80 | $11.28 | $11.28 | 14,694,080 |
| 2025-02-05 | $10.84 | $11.00 | $10.74 | $10.91 | $10.91 | 12,239,000 |
| 2025-01-27 | $10.95 | $11.09 | $10.65 | $10.65 | $10.65 | 11,536,560 |
| 2025-01-24 | $10.70 | $10.95 | $10.68 | $10.95 | $10.95 | 10,506,190 |
| 2025-01-23 | $10.83 | $11.11 | $10.70 | $10.72 | $10.72 | 15,001,400 |
| 2025-01-22 | $10.77 | $10.80 | $10.62 | $10.68 | $10.68 | 7,787,880 |
| 2025-01-21 | $10.92 | $10.95 | $10.66 | $10.76 | $10.76 | 9,162,830 |
| 2025-01-20 | $10.79 | $10.95 | $10.70 | $10.83 | $10.83 | 11,675,500 |
| 2025-01-17 | $10.63 | $10.79 | $10.58 | $10.70 | $10.70 | 10,472,800 |
| 2025-01-16 | $10.65 | $10.89 | $10.57 | $10.70 | $10.70 | 12,666,000 |
| 2025-01-15 | $10.61 | $10.67 | $10.46 | $10.60 | $10.60 | 12,586,540 |
| 2025-01-14 | $10.19 | $10.61 | $10.11 | $10.58 | $10.58 | 15,450,080 |
| 2025-01-13 | $9.98 | $10.23 | $9.83 | $10.13 | $10.13 | 10,012,900 |
| 2025-01-09 | $10.13 | $10.47 | $10.13 | $10.40 | $10.40 | 12,695,500 |
| 2025-01-08 | $10.33 | $10.37 | $9.98 | $10.29 | $10.29 | 14,099,400 |
| 2025-01-07 | $10.22 | $10.40 | $10.17 | $10.39 | $10.39 | 11,903,880 |
| 2025-01-06 | $10.16 | $10.38 | $10.03 | $10.21 | $10.21 | 13,133,910 |
| 2025-01-03 | $10.75 | $10.82 | $10.14 | $10.19 | $10.19 | 18,053,350 |
| 2025-01-02 | $11.12 | $11.30 | $10.54 | $10.72 | $10.72 | 20,352,580 |
| 2024-12-31 | $11.80 | $11.81 | $11.16 | $11.19 | $11.19 | 17,261,000 |
| 2024-12-30 | $11.63 | $11.78 | $11.43 | $11.68 | $11.68 | 12,614,300 |
| 2024-12-27 | $11.72 | $11.90 | $11.63 | $11.72 | $11.72 | 13,475,070 |
| 2024-12-26 | $11.56 | $11.89 | $11.51 | $11.75 | $11.75 | 13,077,740 |
| 2024-12-25 | $11.90 | $11.95 | $11.50 | $11.59 | $11.59 | 16,046,900 |
| 2024-12-24 | $11.90 | $12.05 | $11.65 | $11.93 | $11.93 | 18,653,130 |
| 2024-12-23 | $12.34 | $12.48 | $11.89 | $11.90 | $11.90 | 19,823,530 |
| 2024-12-20 | $12.51 | $12.61 | $12.36 | $12.43 | $12.43 | 21,360,110 |
| 2024-12-19 | $12.21 | $12.68 | $12.21 | $12.58 | $12.58 | 23,634,340 |
| 2024-12-18 | $12.20 | $12.80 | $12.04 | $12.51 | $12.51 | 31,394,600 |
| 2024-12-17 | $12.24 | $12.43 | $12.00 | $12.06 | $12.06 | 20,870,390 |
| 2024-12-16 | $12.81 | $12.81 | $12.23 | $12.33 | $12.33 | 31,103,470 |
| 2024-12-13 | $13.32 | $13.38 | $12.78 | $12.79 | $12.79 | 33,069,740 |
| 2024-12-12 | $13.52 | $13.52 | $13.14 | $13.37 | $13.37 | 32,475,480 |
| 2024-12-11 | $13.00 | $13.55 | $12.88 | $13.47 | $13.47 | 56,043,920 |
| 2024-12-10 | $13.11 | $13.18 | $12.92 | $12.98 | $12.98 | 33,173,120 |
| 2024-12-09 | $13.01 | $13.07 | $12.63 | $12.78 | $12.78 | 24,375,950 |
| 2024-12-06 | $12.93 | $13.15 | $12.69 | $13.00 | $13.00 | 33,087,360 |
| 2024-12-05 | $12.60 | $13.06 | $12.57 | $12.98 | $12.98 | 37,987,670 |
| 2024-12-04 | $13.30 | $13.38 | $12.63 | $12.70 | $12.70 | 49,038,300 |
| 2024-12-03 | $13.38 | $13.65 | $13.17 | $13.25 | $13.25 | 53,820,450 |
| 2024-12-02 | $13.30 | $13.78 | $13.25 | $13.53 | $13.53 | 79,048,170 |
| 2024-11-29 | $13.47 | $14.33 | $13.05 | $13.69 | $13.69 | 113,688,080 |
| 2024-11-28 | $14.93 | $15.56 | $13.31 | $13.46 | $13.46 | 153,312,080 |
| 2024-11-27 | $13.18 | $14.17 | $12.88 | $14.17 | $14.17 | 124,477,240 |
| 2024-11-26 | $12.18 | $12.88 | $12.10 | $12.88 | $12.88 | 26,231,990 |
| 2024-11-25 | $11.82 | $11.99 | $11.22 | $11.71 | $11.71 | 24,186,410 |
| 2024-11-22 | $12.40 | $12.80 | $11.80 | $11.83 | $11.83 | 34,225,900 |
| 2024-11-21 | $12.67 | $12.75 | $12.31 | $12.54 | $12.54 | 39,755,500 |
| 2024-11-20 | $11.82 | $13.00 | $11.78 | $12.77 | $12.77 | 55,798,700 |
| 2024-11-19 | $11.43 | $11.97 | $11.43 | $11.87 | $11.87 | 20,368,600 |
| 2024-11-18 | $11.65 | $12.21 | $11.19 | $11.72 | $11.72 | 28,980,980 |
| 2024-11-15 | $11.85 | $12.16 | $11.67 | $11.68 | $11.68 | 22,531,050 |
| 2024-11-14 | $12.46 | $12.46 | $11.88 | $11.91 | $11.91 | 23,349,910 |
| 2024-11-13 | $12.36 | $12.80 | $12.14 | $12.56 | $12.56 | 34,423,800 |
| 2024-11-12 | $12.83 | $12.91 | $12.30 | $12.45 | $12.45 | 34,041,030 |
| 2024-11-11 | $12.35 | $12.97 | $12.32 | $12.77 | $12.77 | 50,392,450 |
| 2024-11-08 | $12.10 | $12.56 | $12.05 | $12.29 | $12.29 | 35,226,880 |
| 2024-11-07 | $11.74 | $12.10 | $11.72 | $11.98 | $11.98 | 21,005,850 |
| 2024-11-06 | $12.06 | $12.16 | $11.83 | $11.92 | $11.92 | 28,842,490 |
| 2024-11-05 | $11.67 | $12.23 | $11.65 | $12.05 | $12.05 | 35,595,880 |
| 2024-11-04 | $11.20 | $11.79 | $11.20 | $11.73 | $11.73 | 24,642,270 |
| 2024-11-01 | $12.30 | $12.30 | $11.40 | $11.41 | $11.41 | 52,572,870 |
| 2024-10-31 | $12.30 | $13.07 | $12.22 | $12.60 | $12.60 | 66,528,290 |
| 2024-10-30 | $12.80 | $13.00 | $12.18 | $12.40 | $12.40 | 78,171,700 |
| 2024-10-29 | $12.31 | $13.07 | $11.78 | $13.07 | $13.07 | 73,924,590 |
| 2024-10-28 | $11.60 | $11.96 | $11.45 | $11.88 | $11.88 | 37,228,250 |
| 2024-10-25 | $11.64 | $11.78 | $11.33 | $11.60 | $11.60 | 34,948,050 |
| 2024-10-24 | $11.24 | $11.82 | $11.16 | $11.63 | $11.63 | 47,741,390 |
| 2024-10-23 | $10.81 | $11.56 | $10.80 | $11.32 | $11.32 | 41,881,730 |
| 2024-10-22 | $11.12 | $11.17 | $10.75 | $10.88 | $10.88 | 21,330,650 |
| 2024-10-21 | $10.84 | $11.23 | $10.82 | $11.05 | $11.05 | 28,622,750 |
| 2024-10-18 | $10.53 | $11.00 | $10.45 | $10.80 | $10.80 | 25,784,460 |
| 2024-10-17 | $10.79 | $10.89 | $10.50 | $10.54 | $10.54 | 19,568,910 |
| 2024-10-16 | $10.29 | $10.54 | $10.28 | $10.46 | $10.46 | 12,841,200 |
| 2024-10-15 | $10.70 | $10.86 | $10.48 | $10.48 | $10.48 | 17,313,030 |
| 2024-10-14 | $10.38 | $10.79 | $10.27 | $10.79 | $10.79 | 19,736,700 |
| 2024-10-11 | $10.92 | $10.94 | $10.25 | $10.37 | $10.37 | 21,622,660 |
| 2024-10-10 | $10.90 | $11.32 | $10.72 | $10.99 | $10.99 | 29,423,400 |
| 2024-10-09 | $11.78 | $11.80 | $10.82 | $10.90 | $10.90 | 40,375,440 |
| 2024-10-08 | $12.31 | $12.31 | $11.21 | $11.94 | $11.94 | 59,675,900 |
| 2024-09-30 | $10.61 | $11.20 | $10.49 | $11.19 | $11.19 | 61,922,230 |
| 2024-09-27 | $9.98 | $10.31 | $9.98 | $10.20 | $10.20 | 35,252,500 |
| 2024-09-26 | $9.80 | $9.96 | $9.58 | $9.95 | $9.95 | 47,903,080 |
| 2024-09-25 | $10.30 | $10.60 | $10.00 | $10.20 | $10.20 | 63,877,550 |
| 2024-09-24 | $10.66 | $10.76 | $9.90 | $10.31 | $10.31 | 79,001,730 |
| 2024-09-23 | $10.37 | $10.66 | $10.21 | $10.66 | $10.66 | 50,913,450 |
| 2024-09-20 | $9.42 | $9.69 | $9.42 | $9.69 | $9.69 | 16,683,840 |
| 2024-09-19 | $8.25 | $9.11 | $8.25 | $8.81 | $8.81 | 26,137,880 |
| 2024-09-18 | $8.40 | $8.55 | $8.20 | $8.28 | $8.28 | 8,130,620 |
| 2024-09-13 | $8.43 | $8.63 | $8.38 | $8.39 | $8.39 | 13,433,030 |
| 2024-09-12 | $8.44 | $8.54 | $8.42 | $8.44 | $8.44 | 4,150,400 |
| 2024-09-11 | $8.40 | $8.50 | $8.39 | $8.44 | $8.44 | 4,479,550 |
| 2024-09-10 | $8.33 | $8.52 | $8.18 | $8.45 | $8.45 | 6,644,900 |
| 2024-09-09 | $8.26 | $8.37 | $8.23 | $8.30 | $8.30 | 4,422,650 |
| 2024-09-06 | $8.58 | $8.61 | $8.31 | $8.32 | $8.32 | 5,551,200 |
| 2024-09-05 | $8.38 | $8.58 | $8.38 | $8.50 | $8.50 | 5,931,970 |
| 2024-09-04 | $8.39 | $8.48 | $8.33 | $8.38 | $8.38 | 4,628,100 |
| 2024-09-03 | $8.39 | $8.55 | $8.38 | $8.49 | $8.49 | 7,409,800 |
| 2024-09-02 | $8.80 | $8.80 | $8.41 | $8.42 | $8.42 | 8,503,300 |
| 2024-08-30 | $8.37 | $8.94 | $8.35 | $8.74 | $8.74 | 16,063,770 |
| 2024-08-29 | $8.38 | $8.44 | $8.03 | $8.37 | $8.37 | 14,268,900 |
| 2024-08-28 | $8.58 | $8.66 | $8.45 | $8.62 | $8.62 | 4,942,860 |
| 2024-08-27 | $8.81 | $8.83 | $8.48 | $8.53 | $8.53 | 8,089,880 |
| 2024-08-26 | $8.90 | $8.96 | $8.79 | $8.85 | $8.85 | 4,909,590 |
| 2024-08-23 | $8.72 | $8.93 | $8.68 | $8.89 | $8.89 | 6,007,690 |
| 2024-08-22 | $8.90 | $8.97 | $8.72 | $8.75 | $8.75 | 5,522,900 |
| 2024-08-21 | $8.90 | $9.06 | $8.88 | $8.91 | $8.91 | 4,042,800 |
| 2024-08-20 | $9.16 | $9.18 | $8.95 | $8.96 | $8.96 | 5,703,560 |
| 2024-08-19 | $9.16 | $9.28 | $9.09 | $9.15 | $9.15 | 6,511,210 |
| 2024-08-16 | $9.14 | $9.28 | $9.14 | $9.14 | $9.14 | 7,882,930 |
| 2024-08-15 | $8.87 | $9.22 | $8.81 | $9.14 | $9.14 | 10,498,510 |
| 2024-08-14 | $8.91 | $9.00 | $8.86 | $8.90 | $8.90 | 5,752,520 |
| 2024-08-13 | $8.81 | $8.93 | $8.78 | $8.91 | $8.91 | 7,672,210 |
| 2024-08-12 | $9.11 | $9.14 | $8.80 | $8.85 | $8.85 | 18,890,800 |
| 2024-08-09 | $9.13 | $9.53 | $9.01 | $9.25 | $9.25 | 19,705,500 |
| 2024-08-08 | $9.23 | $9.24 | $9.03 | $9.09 | $9.09 | 7,789,100 |
| 2024-08-07 | $9.08 | $9.37 | $9.06 | $9.28 | $9.28 | 9,966,600 |
| 2024-08-06 | $8.92 | $9.08 | $8.92 | $9.06 | $9.06 | 6,360,100 |
| 2024-08-05 | $9.28 | $9.32 | $8.85 | $8.87 | $8.87 | 9,490,350 |
| 2024-08-02 | $9.48 | $9.54 | $9.33 | $9.34 | $9.34 | 6,624,450 |
| 2024-08-01 | $9.50 | $9.60 | $9.46 | $9.52 | $9.52 | 7,268,790 |
| 2024-07-31 | $9.20 | $9.48 | $9.17 | $9.48 | $9.48 | 8,796,890 |
| 2024-07-30 | $9.05 | $9.23 | $8.98 | $9.20 | $9.20 | 6,869,500 |
| 2024-07-29 | $9.09 | $9.14 | $8.98 | $9.09 | $9.09 | 5,715,100 |
| 2024-07-26 | $8.89 | $9.07 | $8.82 | $9.03 | $9.03 | 5,455,600 |
| 2024-07-25 | $8.84 | $8.97 | $8.72 | $8.85 | $8.85 | 5,477,020 |
| 2024-07-24 | $8.92 | $9.05 | $8.83 | $8.85 | $8.85 | 7,143,670 |
| 2024-07-23 | $9.24 | $9.30 | $8.91 | $8.91 | $8.91 | 6,782,100 |
| 2024-07-22 | $9.28 | $9.32 | $9.15 | $9.23 | $9.23 | 5,824,000 |
| 2024-07-19 | $9.00 | $9.24 | $8.97 | $9.18 | $9.18 | 6,523,630 |
| 2024-07-18 | $9.21 | $9.21 | $8.87 | $9.07 | $9.07 | 8,667,300 |
| 2024-07-17 | $9.45 | $9.45 | $9.20 | $9.22 | $9.22 | 6,406,500 |
| 2024-07-16 | $9.38 | $9.49 | $9.30 | $9.43 | $9.43 | 5,296,900 |
| 2024-07-15 | $9.49 | $9.49 | $9.31 | $9.37 | $9.37 | 4,801,900 |
| 2024-07-12 | $9.60 | $9.65 | $9.44 | $9.50 | $9.50 | 5,386,320 |
| 2024-07-11 | $9.58 | $9.68 | $9.51 | $9.63 | $9.63 | 7,275,900 |
| 2024-07-10 | $9.43 | $9.56 | $9.42 | $9.48 | $9.48 | 5,990,700 |
| 2024-07-09 | $9.06 | $9.52 | $9.06 | $9.48 | $9.48 | 10,288,690 |
| 2024-07-08 | $9.41 | $9.42 | $9.05 | $9.09 | $9.09 | 7,398,130 |
| 2024-07-05 | $9.32 | $9.45 | $9.16 | $9.41 | $9.41 | 5,959,900 |
| 2024-07-04 | $9.58 | $9.74 | $9.30 | $9.35 | $9.35 | 7,303,200 |
| 2024-07-03 | $9.73 | $9.73 | $9.55 | $9.57 | $9.57 | 5,038,800 |
| 2024-07-02 | $9.78 | $9.88 | $9.69 | $9.73 | $9.73 | 7,141,850 |
| 2024-07-01 | $9.87 | $9.93 | $9.52 | $9.79 | $9.79 | 9,246,630 |
| 2024-06-28 | $9.53 | $10.02 | $9.51 | $9.83 | $9.83 | 10,725,490 |
| 2024-06-27 | $9.93 | $9.93 | $9.55 | $9.56 | $9.56 | 7,714,300 |
| 2024-06-26 | $9.40 | $9.94 | $9.31 | $9.93 | $9.93 | 8,386,520 |
| 2024-06-25 | $9.65 | $9.72 | $9.30 | $9.40 | $9.40 | 8,153,700 |
| 2024-06-24 | $10.01 | $10.08 | $9.60 | $9.62 | $9.62 | 8,718,520 |
| 2024-06-21 | $10.08 | $10.18 | $9.92 | $10.13 | $10.13 | 5,491,100 |
| 2024-06-20 | $10.29 | $10.35 | $10.07 | $10.08 | $10.08 | 7,832,290 |
| 2024-06-19 | $10.41 | $10.49 | $10.31 | $10.31 | $10.31 | 8,149,930 |
| 2024-06-18 | $10.17 | $10.43 | $10.16 | $10.41 | $10.41 | 12,340,650 |
| 2024-06-17 | $10.15 | $10.21 | $10.00 | $10.17 | $10.17 | 8,257,700 |
| 2024-06-14 | $10.02 | $10.13 | $9.90 | $10.11 | $10.11 | 9,400,220 |
| 2024-06-13 | $10.02 | $10.07 | $9.94 | $10.02 | $10.02 | 5,615,200 |
| 2024-06-12 | $9.94 | $10.10 | $9.79 | $10.00 | $10.00 | 6,708,250 |
| 2024-06-11 | $9.67 | $9.92 | $9.54 | $9.89 | $9.89 | 6,237,500 |
| 2024-06-07 | $9.70 | $9.81 | $9.60 | $9.75 | $9.75 | 7,165,840 |
| 2024-06-06 | $9.91 | $9.99 | $9.58 | $9.65 | $9.65 | 10,116,550 |
| 2024-06-05 | $9.95 | $10.12 | $9.88 | $9.91 | $9.91 | 6,375,090 |
| 2024-06-04 | $10.04 | $10.04 | $9.84 | $9.97 | $9.97 | 7,717,700 |
| 2024-06-03 | $10.20 | $10.33 | $9.95 | $10.04 | $10.04 | 10,947,900 |
| 2024-05-31 | $10.00 | $10.28 | $10.00 | $10.18 | $10.18 | 8,864,450 |
| 2024-05-30 | $9.85 | $10.09 | $9.82 | $10.00 | $10.00 | 6,328,700 |
| 2024-05-29 | $10.03 | $10.12 | $9.93 | $9.98 | $9.98 | 5,756,000 |
| 2024-05-28 | $10.08 | $10.25 | $10.04 | $10.04 | $10.04 | 7,803,660 |
| 2024-05-27 | $10.10 | $10.17 | $9.82 | $10.15 | $10.15 | 9,485,210 |
| 2024-05-24 | $10.23 | $10.35 | $10.06 | $10.07 | $10.07 | 9,175,430 |
| 2024-05-23 | $10.47 | $10.47 | $10.22 | $10.23 | $10.23 | 8,416,750 |
| 2024-05-22 | $10.46 | $10.52 | $10.36 | $10.47 | $10.47 | 7,485,900 |
| 2024-05-21 | $10.60 | $10.60 | $10.44 | $10.46 | $10.46 | 7,647,270 |
| 2024-05-20 | $10.47 | $10.63 | $10.39 | $10.57 | $10.57 | 10,818,770 |
| 2024-05-17 | $10.39 | $10.55 | $10.29 | $10.53 | $10.53 | 10,735,310 |
| 2024-05-16 | $10.39 | $10.55 | $10.32 | $10.35 | $10.35 | 10,488,500 |
| 2024-05-15 | $10.32 | $10.43 | $10.25 | $10.32 | $10.32 | 7,965,000 |
| 2024-05-14 | $10.24 | $10.50 | $10.24 | $10.35 | $10.35 | 9,134,640 |
| 2024-05-13 | $10.35 | $10.46 | $10.18 | $10.33 | $10.33 | 10,695,340 |
| 2024-05-10 | $10.52 | $10.56 | $10.30 | $10.40 | $10.40 | 10,416,380 |
| 2024-05-09 | $10.33 | $10.61 | $10.33 | $10.56 | $10.56 | 11,907,700 |
| 2024-05-08 | $10.54 | $10.60 | $10.32 | $10.39 | $10.39 | 15,006,100 |
| 2024-05-07 | $10.78 | $10.79 | $10.51 | $10.64 | $10.64 | 18,935,500 |
| 2024-05-06 | $10.69 | $11.06 | $10.61 | $10.74 | $10.74 | 26,856,700 |
| 2024-04-30 | $11.07 | $11.13 | $10.68 | $10.77 | $10.77 | 43,998,860 |
| 2024-04-29 | $10.29 | $10.75 | $10.17 | $10.75 | $10.75 | 33,981,890 |
| 2024-04-26 | $9.50 | $9.80 | $9.49 | $9.77 | $9.77 | 8,426,300 |
| 2024-04-25 | $9.54 | $9.59 | $9.40 | $9.49 | $9.49 | 5,628,010 |
| 2024-04-24 | $9.36 | $9.53 | $9.30 | $9.53 | $9.53 | 6,522,230 |
| 2024-04-23 | $9.28 | $9.43 | $9.23 | $9.30 | $9.30 | 6,118,420 |
| 2024-04-22 | $9.35 | $9.39 | $8.93 | $9.25 | $9.25 | 7,617,900 |
| 2024-04-19 | $9.32 | $9.36 | $9.13 | $9.19 | $9.19 | 5,957,800 |
| 2024-04-18 | $9.39 | $9.52 | $9.22 | $9.33 | $9.33 | 7,745,110 |
| 2024-04-17 | $8.91 | $9.40 | $8.91 | $9.39 | $9.39 | 10,459,370 |
| 2024-04-16 | $9.31 | $9.34 | $8.77 | $8.78 | $8.78 | 11,205,430 |
| 2024-04-15 | $9.30 | $9.55 | $9.16 | $9.32 | $9.32 | 10,315,950 |
| 2024-04-12 | $9.46 | $9.60 | $9.39 | $9.41 | $9.41 | 6,019,000 |
| 2024-04-11 | $9.38 | $9.62 | $9.37 | $9.47 | $9.47 | 6,793,700 |
| 2024-04-10 | $9.73 | $9.73 | $9.38 | $9.49 | $9.49 | 7,759,660 |
| 2024-04-09 | $9.67 | $9.80 | $9.65 | $9.73 | $9.73 | 5,783,100 |
| 2024-04-08 | $9.86 | $9.90 | $9.70 | $9.71 | $9.71 | 6,424,400 |
| 2024-04-03 | $10.05 | $10.10 | $9.80 | $9.87 | $9.87 | 8,247,340 |
| 2024-04-02 | $10.30 | $10.32 | $10.07 | $10.12 | $10.12 | 6,151,690 |
| 2024-04-01 | $10.17 | $10.36 | $10.10 | $10.28 | $10.28 | 8,813,130 |
| 2024-03-29 | $9.96 | $10.15 | $9.73 | $10.15 | $10.15 | 9,922,710 |
| 2024-03-28 | $9.46 | $10.03 | $9.45 | $9.90 | $9.90 | 11,282,830 |
| 2024-03-27 | $10.01 | $10.02 | $9.47 | $9.47 | $9.47 | 9,913,770 |
| 2024-03-26 | $10.09 | $10.23 | $9.85 | $9.93 | $9.93 | 9,017,680 |
| 2024-03-25 | $10.35 | $10.46 | $10.09 | $10.09 | $10.09 | 8,338,330 |
| 2024-03-22 | $10.50 | $10.60 | $10.32 | $10.41 | $10.41 | 7,594,700 |
| 2024-03-21 | $10.63 | $10.64 | $10.50 | $10.56 | $10.56 | 7,936,870 |
| 2024-03-20 | $10.44 | $10.63 | $10.44 | $10.61 | $10.61 | 10,106,820 |
| 2024-03-19 | $10.51 | $10.65 | $10.41 | $10.52 | $10.52 | 11,579,200 |
| 2024-03-18 | $10.50 | $10.53 | $10.40 | $10.51 | $10.51 | 10,787,170 |
| 2024-03-15 | $10.28 | $10.41 | $10.22 | $10.39 | $10.39 | 8,741,530 |
| 2024-03-14 | $10.48 | $10.48 | $10.18 | $10.31 | $10.31 | 11,324,600 |
| 2024-03-13 | $10.35 | $10.63 | $10.34 | $10.51 | $10.51 | 16,547,920 |
| 2024-03-12 | $10.39 | $10.45 | $10.24 | $10.36 | $10.36 | 9,337,330 |
| 2024-03-11 | $10.27 | $10.34 | $10.16 | $10.32 | $10.32 | 9,437,200 |
| 2024-03-08 | $10.06 | $10.37 | $9.98 | $10.35 | $10.35 | 11,541,250 |
| 2024-03-07 | $10.29 | $10.36 | $10.03 | $10.06 | $10.06 | 9,353,290 |
| 2024-03-06 | $10.28 | $10.39 | $10.14 | $10.27 | $10.27 | 9,481,550 |
| 2024-03-05 | $10.32 | $10.43 | $10.18 | $10.29 | $10.29 | 11,395,640 |
| 2024-03-04 | $10.46 | $10.54 | $10.24 | $10.42 | $10.42 | 13,070,900 |
| 2024-03-01 | $10.33 | $10.50 | $10.15 | $10.45 | $10.45 | 15,075,830 |
| 2024-02-29 | $9.70 | $10.36 | $9.69 | $10.36 | $10.36 | 19,230,100 |
| 2024-02-28 | $10.64 | $10.74 | $9.82 | $9.82 | $9.82 | 27,848,930 |
| 2024-02-27 | $10.40 | $10.62 | $10.07 | $10.61 | $10.61 | 29,227,630 |
| 2024-02-26 | $10.01 | $10.14 | $9.89 | $9.97 | $9.97 | 13,059,380 |
| 2024-02-23 | $9.84 | $10.04 | $9.71 | $10.01 | $10.01 | 15,053,800 |
| 2024-02-22 | $9.46 | $9.84 | $9.46 | $9.82 | $9.82 | 14,467,290 |
| 2024-02-21 | $9.34 | $9.75 | $9.31 | $9.46 | $9.46 | 12,187,630 |
| 2024-02-20 | $9.30 | $9.50 | $9.20 | $9.42 | $9.42 | 10,036,130 |
| 2024-02-19 | $9.50 | $9.58 | $9.23 | $9.44 | $9.44 | 13,727,460 |
| 2024-02-08 | $8.81 | $9.39 | $8.81 | $9.23 | $9.23 | 15,395,580 |
| 2024-02-07 | $8.33 | $8.98 | $8.30 | $8.84 | $8.84 | 18,777,600 |
| 2024-02-06 | $7.70 | $8.45 | $7.45 | $8.35 | $8.35 | 15,516,200 |
| 2024-02-05 | $8.39 | $8.41 | $7.62 | $7.69 | $7.69 | 16,306,100 |
| 2024-02-02 | $8.89 | $9.13 | $8.18 | $8.47 | $8.47 | 11,716,290 |
| 2024-02-01 | $8.82 | $9.04 | $8.64 | $8.87 | $8.87 | 8,758,160 |
| 2024-01-31 | $9.37 | $9.39 | $8.85 | $8.86 | $8.86 | 10,729,570 |
| 2024-01-30 | $9.62 | $9.74 | $9.34 | $9.38 | $9.38 | 6,073,510 |
| 2024-01-29 | $9.97 | $9.99 | $9.65 | $9.67 | $9.67 | 6,628,800 |
| 2024-01-26 | $10.00 | $10.08 | $9.85 | $9.90 | $9.90 | 8,876,770 |
| 2024-01-25 | $9.59 | $9.93 | $9.49 | $9.93 | $9.93 | 12,204,110 |
| 2024-01-24 | $9.34 | $9.50 | $9.09 | $9.49 | $9.49 | 8,961,690 |
| 2024-01-23 | $9.16 | $9.36 | $9.12 | $9.33 | $9.33 | 8,709,500 |
| 2024-01-22 | $9.77 | $9.85 | $9.09 | $9.18 | $9.18 | 8,337,600 |
| 2024-01-19 | $9.95 | $10.01 | $9.82 | $9.82 | $9.82 | 5,183,350 |
| 2024-01-18 | $9.85 | $9.96 | $9.61 | $9.96 | $9.96 | 10,116,670 |
| 2024-01-17 | $10.11 | $10.23 | $9.95 | $9.95 | $9.95 | 5,613,910 |
| 2024-01-16 | $10.29 | $10.32 | $9.99 | $10.17 | $10.17 | 6,407,100 |
| 2024-01-15 | $10.34 | $10.38 | $10.22 | $10.27 | $10.27 | 3,572,010 |
| 2024-01-12 | $10.44 | $10.46 | $10.29 | $10.30 | $10.30 | 4,361,200 |
| 2024-01-11 | $10.27 | $10.50 | $10.22 | $10.45 | $10.45 | 5,753,050 |
| 2024-01-10 | $10.40 | $10.42 | $10.17 | $10.24 | $10.24 | 5,653,800 |
| 2024-01-09 | $10.42 | $10.58 | $10.35 | $10.40 | $10.40 | 5,657,600 |
| 2024-01-08 | $10.86 | $10.87 | $10.42 | $10.44 | $10.44 | 9,051,430 |
| 2024-01-05 | $11.24 | $11.24 | $10.81 | $10.86 | $10.86 | 7,193,760 |
| 2024-01-04 | $11.18 | $11.22 | $11.08 | $11.18 | $11.18 | 3,824,500 |
| 2024-01-03 | $11.22 | $11.26 | $11.07 | $11.19 | $11.19 | 5,377,930 |
| 2024-01-02 | $11.28 | $11.33 | $11.21 | $11.23 | $11.23 | 4,680,280 |
| 2024-01-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-12-29 | $11.18 | $11.32 | $11.17 | $11.29 | $11.29 | 6,637,780 |
| 2023-12-28 | $11.04 | $11.22 | $10.94 | $11.16 | $11.16 | 7,291,220 |
| 2023-12-27 | $10.85 | $11.05 | $10.81 | $11.04 | $11.04 | 5,694,410 |
| 2023-12-26 | $11.03 | $11.03 | $10.78 | $10.84 | $10.84 | 6,058,880 |
| 2023-12-25 | $11.01 | $11.17 | $10.98 | $11.03 | $11.03 | 4,847,300 |
| 2023-12-22 | $11.25 | $11.28 | $11.01 | $11.06 | $11.06 | 6,919,160 |
| 2023-12-21 | $11.20 | $11.31 | $11.02 | $11.26 | $11.26 | 7,238,210 |
| 2023-12-20 | $11.40 | $11.43 | $11.20 | $11.20 | $11.20 | 5,975,940 |
| 2023-12-19 | $11.34 | $11.45 | $11.32 | $11.40 | $11.40 | 6,219,480 |
| 2023-12-18 | $11.52 | $11.59 | $11.35 | $11.38 | $11.38 | 7,983,330 |
| 2023-12-15 | $11.75 | $11.84 | $11.60 | $11.60 | $11.60 | 8,029,650 |
| 2023-12-14 | $11.93 | $12.05 | $11.75 | $11.75 | $11.75 | 7,985,320 |
| 2023-12-13 | $11.96 | $12.00 | $11.86 | $11.88 | $11.88 | 6,916,700 |
| 2023-12-12 | $11.96 | $12.08 | $11.92 | $11.98 | $11.98 | 7,944,710 |
| 2023-12-11 | $11.88 | $12.00 | $11.75 | $12.00 | $12.00 | 9,957,070 |
| 2023-12-08 | $11.71 | $11.90 | $11.71 | $11.82 | $11.82 | 10,753,400 |
| 2023-12-07 | $11.58 | $11.79 | $11.57 | $11.71 | $11.71 | 8,353,200 |
| 2023-12-06 | $11.71 | $11.75 | $11.58 | $11.60 | $11.60 | 9,661,590 |
| 2023-12-05 | $12.07 | $12.11 | $11.70 | $11.71 | $11.71 | 10,792,750 |
| 2023-12-04 | $12.20 | $12.27 | $12.12 | $12.14 | $12.14 | 8,496,870 |
| 2023-12-01 | $11.92 | $12.18 | $11.91 | $12.15 | $12.15 | 9,235,340 |
| 2023-11-30 | $11.99 | $12.02 | $11.80 | $11.99 | $11.99 | 10,356,670 |
| 2023-11-29 | $12.06 | $12.14 | $11.91 | $12.01 | $12.01 | 8,367,030 |
| 2023-11-28 | $12.19 | $12.23 | $11.95 | $12.04 | $12.04 | 11,687,520 |
| 2023-11-27 | $12.17 | $12.39 | $12.06 | $12.19 | $12.19 | 12,387,860 |
| 2023-11-24 | $12.68 | $12.75 | $12.28 | $12.33 | $12.33 | 18,109,450 |
| 2023-11-23 | $12.15 | $12.37 | $12.14 | $12.33 | $12.33 | 12,635,340 |
| 2023-11-22 | $12.40 | $12.50 | $12.18 | $12.18 | $12.18 | 14,860,660 |
| 2023-11-21 | $12.73 | $12.75 | $12.40 | $12.46 | $12.46 | 23,015,770 |
| 2023-11-20 | $12.70 | $12.85 | $12.65 | $12.74 | $12.74 | 13,098,340 |
| 2023-11-17 | $12.65 | $12.76 | $12.51 | $12.76 | $12.76 | 15,332,340 |
| 2023-11-16 | $12.92 | $12.96 | $12.62 | $12.64 | $12.64 | 19,329,860 |
| 2023-11-15 | $13.09 | $13.12 | $12.86 | $12.87 | $12.87 | 18,991,240 |
| 2023-11-14 | $13.15 | $13.23 | $12.95 | $13.01 | $13.01 | 20,452,120 |
| 2023-11-13 | $12.95 | $13.20 | $12.91 | $13.15 | $13.15 | 20,810,340 |
| 2023-11-10 | $12.88 | $13.06 | $12.68 | $12.96 | $12.96 | 15,809,980 |
| 2023-11-09 | $12.94 | $13.12 | $12.82 | $12.89 | $12.89 | 20,301,820 |
| 2023-11-08 | $13.13 | $13.34 | $12.85 | $13.00 | $13.00 | 33,583,690 |
| 2023-11-07 | $13.26 | $13.29 | $13.03 | $13.21 | $13.21 | 31,858,200 |
| 2023-11-06 | $13.31 | $13.58 | $13.10 | $13.38 | $13.38 | 37,748,440 |
| 2023-11-03 | $13.22 | $13.39 | $13.03 | $13.26 | $13.26 | 39,747,010 |
| 2023-11-02 | $12.70 | $13.33 | $12.59 | $13.19 | $13.19 | 43,213,620 |
| 2023-11-01 | $12.90 | $13.05 | $12.65 | $12.72 | $12.72 | 24,160,950 |
| 2023-10-31 | $12.74 | $13.46 | $12.72 | $13.06 | $13.06 | 40,074,870 |
| 2023-10-30 | $12.62 | $13.08 | $12.50 | $12.84 | $12.84 | 30,027,630 |
| 2023-10-27 | $12.59 | $12.65 | $12.19 | $12.52 | $12.52 | 26,933,580 |
| 2023-10-26 | $12.65 | $12.94 | $12.40 | $12.70 | $12.70 | 38,614,620 |
| 2023-10-25 | $12.12 | $13.27 | $12.12 | $12.72 | $12.72 | 58,088,210 |
| 2023-10-24 | $12.30 | $12.37 | $11.75 | $12.06 | $12.06 | 24,869,640 |
| 2023-10-23 | $12.15 | $12.69 | $11.90 | $12.35 | $12.35 | 24,034,430 |
| 2023-10-20 | $12.88 | $12.96 | $12.25 | $12.26 | $12.26 | 34,064,500 |
| 2023-10-19 | $12.81 | $13.26 | $12.78 | $13.11 | $13.11 | 52,471,790 |
| 2023-10-18 | $12.52 | $13.46 | $12.36 | $13.01 | $13.01 | 47,577,410 |
| 2023-10-17 | $12.74 | $12.85 | $12.39 | $12.51 | $12.51 | 26,420,820 |
| 2023-10-16 | $12.65 | $12.93 | $12.46 | $12.90 | $12.90 | 38,319,020 |
| 2023-10-13 | $12.27 | $12.77 | $12.07 | $12.74 | $12.74 | 42,464,810 |
| 2023-10-12 | $12.30 | $12.66 | $12.21 | $12.38 | $12.38 | 27,426,930 |
| 2023-10-11 | $12.20 | $12.40 | $12.02 | $12.33 | $12.33 | 29,039,380 |
| 2023-10-10 | $12.06 | $12.30 | $11.99 | $12.20 | $12.20 | 23,794,930 |
| 2023-10-09 | $11.86 | $12.16 | $11.71 | $12.05 | $12.05 | 22,662,680 |
| 2023-09-28 | $11.85 | $12.04 | $11.83 | $11.93 | $11.93 | 18,208,710 |
| 2023-09-27 | $12.16 | $12.16 | $11.81 | $11.82 | $11.82 | 32,024,610 |
| 2023-09-26 | $12.51 | $12.60 | $12.27 | $12.28 | $12.28 | 25,883,970 |
| 2023-09-25 | $12.21 | $12.80 | $12.20 | $12.63 | $12.63 | 44,323,440 |
| 2023-09-22 | $12.08 | $12.40 | $11.90 | $12.35 | $12.35 | 36,174,150 |
| 2023-09-21 | $12.17 | $12.45 | $12.00 | $12.02 | $12.02 | 32,121,310 |
| 2023-09-20 | $12.41 | $12.75 | $12.17 | $12.23 | $12.23 | 38,136,770 |
| 2023-09-19 | $12.57 | $13.20 | $12.26 | $12.67 | $12.67 | 56,360,490 |
| 2023-09-18 | $12.25 | $13.70 | $12.12 | $12.90 | $12.90 | 81,572,280 |
| 2023-09-15 | $12.94 | $13.27 | $12.27 | $12.45 | $12.45 | 93,981,290 |
| 2023-09-14 | $11.72 | $12.46 | $11.60 | $12.46 | $12.46 | 51,151,650 |
| 2023-09-13 | $11.58 | $11.60 | $11.18 | $11.33 | $11.33 | 16,398,850 |
| 2023-09-12 | $11.60 | $11.76 | $11.56 | $11.65 | $11.65 | 10,264,960 |
| 2023-09-11 | $11.67 | $11.73 | $11.51 | $11.67 | $11.67 | 13,043,630 |
| 2023-09-08 | $11.45 | $11.64 | $11.27 | $11.59 | $11.59 | 13,885,810 |
| 2023-09-07 | $11.65 | $11.89 | $11.46 | $11.48 | $11.48 | 15,974,170 |
| 2023-09-06 | $11.55 | $11.79 | $11.37 | $11.77 | $11.77 | 17,292,790 |
| 2023-09-05 | $11.47 | $11.74 | $11.44 | $11.62 | $11.62 | 18,218,780 |
| 2023-09-04 | $11.37 | $11.55 | $11.34 | $11.53 | $11.53 | 15,267,300 |
| 2023-09-01 | $11.44 | $11.65 | $11.30 | $11.37 | $11.37 | 19,558,470 |
| 2023-08-31 | $11.34 | $12.28 | $11.30 | $11.65 | $11.65 | 34,871,210 |
| 2023-08-30 | $11.45 | $11.70 | $11.33 | $11.44 | $11.44 | 20,455,490 |
| 2023-08-29 | $10.80 | $11.24 | $10.72 | $11.16 | $11.16 | 14,156,490 |
| 2023-08-28 | $11.32 | $11.40 | $10.79 | $10.82 | $10.82 | 13,366,030 |
| 2023-08-25 | $11.08 | $11.08 | $10.69 | $10.79 | $10.79 | 12,128,820 |
| 2023-08-24 | $11.14 | $11.32 | $11.06 | $11.12 | $11.12 | 9,437,750 |
| 2023-08-23 | $11.50 | $11.55 | $11.12 | $11.14 | $11.14 | 13,701,810 |
| 2023-08-22 | $11.27 | $11.58 | $11.25 | $11.58 | $11.58 | 12,629,370 |
| 2023-08-21 | $11.20 | $11.49 | $11.18 | $11.23 | $11.23 | 9,368,330 |
| 2023-08-18 | $11.41 | $11.57 | $11.22 | $11.22 | $11.22 | 8,332,910 |
| 2023-08-17 | $11.21 | $11.52 | $11.20 | $11.46 | $11.46 | 9,669,250 |
| 2023-08-16 | $11.60 | $11.60 | $11.32 | $11.35 | $11.35 | 9,341,680 |
| 2023-08-15 | $11.75 | $11.86 | $11.49 | $11.58 | $11.58 | 9,484,590 |
| 2023-08-14 | $11.36 | $11.81 | $11.35 | $11.78 | $11.78 | 13,451,920 |
| 2023-08-11 | $11.88 | $11.94 | $11.48 | $11.48 | $11.48 | 15,096,560 |
| 2023-08-10 | $11.80 | $11.90 | $11.75 | $11.88 | $11.88 | 9,462,770 |
| 2023-08-09 | $11.99 | $12.01 | $11.75 | $11.75 | $11.75 | 12,128,830 |
| 2023-08-08 | $12.03 | $12.09 | $11.94 | $12.00 | $12.00 | 11,845,600 |
| 2023-08-07 | $12.20 | $12.29 | $12.02 | $12.04 | $12.04 | 15,364,370 |
| 2023-08-04 | $11.95 | $12.28 | $11.92 | $12.19 | $12.19 | 21,978,350 |
| 2023-08-03 | $12.11 | $12.25 | $12.00 | $12.04 | $12.04 | 17,633,680 |
| 2023-08-02 | $12.10 | $12.34 | $12.01 | $12.02 | $12.02 | 19,788,380 |
| 2023-08-01 | $12.03 | $12.13 | $11.90 | $12.12 | $12.12 | 15,202,590 |
| 2023-07-31 | $11.96 | $12.20 | $11.90 | $12.05 | $12.05 | 13,944,110 |
| 2023-07-28 | $11.89 | $12.04 | $11.81 | $11.99 | $11.99 | 13,247,480 |
| 2023-07-27 | $11.98 | $12.13 | $11.88 | $11.92 | $11.92 | 14,214,400 |
| 2023-07-26 | $12.32 | $12.33 | $12.00 | $12.02 | $12.02 | 22,426,080 |
| 2023-07-25 | $12.35 | $12.50 | $12.31 | $12.38 | $12.38 | 16,450,170 |
| 2023-07-24 | $12.43 | $12.53 | $12.15 | $12.32 | $12.32 | 17,594,040 |
| 2023-07-21 | $12.45 | $12.60 | $12.30 | $12.53 | $12.53 | 18,554,350 |
| 2023-07-20 | $12.95 | $13.03 | $12.46 | $12.49 | $12.49 | 29,425,990 |
| 2023-07-19 | $12.68 | $13.33 | $12.59 | $12.89 | $12.89 | 40,295,860 |
| 2023-07-18 | $13.30 | $13.37 | $12.68 | $12.74 | $12.74 | 40,512,940 |
| 2023-07-17 | $12.92 | $13.48 | $12.85 | $13.29 | $13.29 | 57,257,090 |
| 2023-07-14 | $12.60 | $13.02 | $12.45 | $12.82 | $12.82 | 44,610,760 |
| 2023-07-13 | $12.49 | $12.71 | $12.29 | $12.55 | $12.55 | 37,407,850 |
| 2023-07-12 | $12.91 | $13.05 | $12.29 | $12.47 | $12.47 | 50,335,750 |
| 2023-07-11 | $12.92 | $13.17 | $12.85 | $12.99 | $12.99 | 31,544,880 |
| 2023-07-10 | $13.23 | $13.34 | $12.78 | $12.91 | $12.91 | 35,172,590 |
| 2023-07-07 | $13.16 | $13.48 | $12.70 | $13.20 | $13.20 | 56,563,880 |
| 2023-07-06 | $13.08 | $13.49 | $12.82 | $13.42 | $13.42 | 62,726,810 |
| 2023-07-05 | $13.04 | $13.60 | $12.96 | $13.07 | $13.07 | 67,904,570 |
| 2023-07-04 | $14.03 | $14.17 | $13.28 | $13.28 | $13.28 | 110,596,680 |
| 2023-07-03 | $14.24 | $15.29 | $13.70 | $14.76 | $14.76 | 142,783,550 |
| 2023-06-30 | $14.70 | $15.65 | $14.11 | $14.25 | $14.19 | 178,958,660 |
| 2023-06-29 | $13.40 | $14.23 | $12.25 | $14.23 | $14.17 | 150,092,840 |
| 2023-06-28 | $12.94 | $12.94 | $12.51 | $12.94 | $12.89 | 62,221,890 |
| 2023-06-27 | $10.79 | $11.76 | $10.71 | $11.76 | $11.71 | 39,177,070 |
| 2023-06-26 | $11.18 | $11.23 | $10.66 | $10.69 | $10.65 | 16,095,670 |
| 2023-06-21 | $11.50 | $11.50 | $11.20 | $11.24 | $11.19 | 14,078,880 |
| 2023-06-20 | $11.73 | $11.80 | $11.50 | $11.58 | $11.53 | 17,980,270 |
| 2023-06-19 | $11.66 | $11.86 | $11.65 | $11.77 | $11.72 | 22,797,050 |
| 2023-06-16 | $11.55 | $11.88 | $11.40 | $11.83 | $11.78 | 39,016,590 |
| 2023-06-15 | $11.38 | $11.61 | $11.27 | $11.30 | $11.25 | 18,878,350 |
| 2023-06-14 | $11.41 | $11.51 | $11.20 | $11.35 | $11.30 | 14,709,470 |
| 2023-06-13 | $11.22 | $11.35 | $11.06 | $11.31 | $11.26 | 12,091,660 |
| 2023-06-12 | $11.33 | $11.45 | $11.19 | $11.21 | $11.21 | 14,574,460 |
| 2023-06-09 | $11.07 | $11.31 | $11.00 | $11.31 | $11.31 | 13,553,730 |
| 2023-06-08 | $11.20 | $11.34 | $11.01 | $11.09 | $11.09 | 10,372,650 |
| 2023-06-07 | $10.96 | $11.19 | $10.87 | $11.15 | $11.15 | 8,718,190 |
| 2023-06-06 | $11.20 | $11.33 | $10.93 | $10.96 | $10.96 | 11,279,920 |
| 2023-06-05 | $11.07 | $11.32 | $11.06 | $11.19 | $11.19 | 10,791,010 |
| 2023-06-02 | $11.18 | $11.31 | $11.05 | $11.06 | $11.06 | 12,283,690 |
| 2023-06-01 | $11.07 | $11.44 | $11.01 | $11.15 | $11.15 | 17,088,690 |
| 2023-05-31 | $11.13 | $11.21 | $11.00 | $11.15 | $11.15 | 13,313,760 |
| 2023-05-30 | $11.04 | $11.15 | $10.90 | $11.09 | $11.09 | 31,920,940 |
| 2023-05-29 | $10.35 | $11.31 | $10.35 | $11.17 | $11.17 | 48,294,280 |
| 2023-05-26 | $10.15 | $10.32 | $10.12 | $10.28 | $10.28 | 6,187,120 |
| 2023-05-25 | $10.14 | $10.43 | $10.00 | $10.21 | $10.21 | 8,020,700 |
| 2023-05-24 | $10.05 | $10.30 | $10.00 | $10.18 | $10.18 | 7,311,970 |
| 2023-05-23 | $10.32 | $10.33 | $10.08 | $10.08 | $10.08 | 6,167,880 |
| 2023-05-22 | $10.59 | $10.62 | $10.25 | $10.31 | $10.31 | 8,103,260 |
| 2023-05-19 | $10.51 | $10.63 | $10.42 | $10.58 | $10.58 | 8,578,980 |
| 2023-05-18 | $10.11 | $10.67 | $10.10 | $10.57 | $10.57 | 18,326,580 |
| 2023-05-17 | $9.96 | $10.10 | $9.89 | $10.08 | $10.08 | 5,726,000 |
| 2023-05-16 | $10.11 | $10.15 | $9.93 | $10.01 | $10.01 | 7,911,680 |
| 2023-05-15 | $10.16 | $10.23 | $9.82 | $10.07 | $10.07 | 11,594,820 |
| 2023-05-12 | $10.38 | $10.39 | $10.10 | $10.14 | $10.14 | 8,214,900 |
| 2023-05-11 | $10.37 | $10.48 | $10.21 | $10.39 | $10.39 | 7,440,470 |
| 2023-05-10 | $10.60 | $10.65 | $10.28 | $10.36 | $10.36 | 10,120,150 |
| 2023-05-09 | $10.81 | $10.85 | $10.55 | $10.57 | $10.57 | 11,940,020 |
| 2023-05-08 | $10.25 | $10.89 | $10.21 | $10.81 | $10.81 | 21,028,710 |
| 2023-05-05 | $10.42 | $10.49 | $10.14 | $10.20 | $10.20 | 9,677,300 |
| 2023-05-04 | $10.33 | $10.64 | $10.32 | $10.39 | $10.39 | 12,601,050 |
| 2023-05-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-05-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-04-28 | $10.15 | $10.43 | $10.10 | $10.39 | $10.39 | 11,821,830 |
| 2023-04-27 | $10.22 | $10.28 | $10.01 | $10.08 | $10.08 | 11,983,730 |
| 2023-04-26 | $10.32 | $10.54 | $10.10 | $10.18 | $10.18 | 13,581,540 |
| 2023-04-25 | $10.95 | $10.95 | $10.25 | $10.49 | $10.49 | 22,089,240 |
| 2023-04-24 | $11.10 | $11.68 | $11.06 | $11.12 | $11.12 | 19,537,920 |
| 2023-04-21 | $11.40 | $11.70 | $11.03 | $11.07 | $11.07 | 21,770,530 |
| 2023-04-20 | $11.46 | $11.73 | $11.43 | $11.51 | $11.51 | 18,494,220 |
| 2023-04-19 | $11.07 | $11.68 | $11.01 | $11.43 | $11.43 | 24,333,270 |
| 2023-04-18 | $10.88 | $11.18 | $10.78 | $11.05 | $11.05 | 11,299,800 |
| 2023-04-17 | $11.17 | $11.25 | $10.88 | $10.98 | $10.98 | 10,845,140 |
| 2023-04-14 | $11.10 | $11.33 | $11.02 | $11.17 | $11.17 | 11,336,850 |
| 2023-04-13 | $11.50 | $11.50 | $11.10 | $11.12 | $11.12 | 16,654,200 |
| 2023-04-12 | $11.26 | $11.60 | $11.16 | $11.55 | $11.55 | 17,524,320 |
| 2023-04-11 | $11.32 | $11.40 | $11.14 | $11.26 | $11.26 | 11,837,570 |
| 2023-04-10 | $11.51 | $11.69 | $11.27 | $11.27 | $11.27 | 16,707,450 |
| 2023-04-07 | $11.50 | $11.55 | $11.36 | $11.47 | $11.47 | 12,073,330 |
| 2023-04-06 | $11.37 | $11.49 | $11.20 | $11.41 | $11.41 | 14,776,450 |
| 2023-04-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2023-04-04 | $11.37 | $11.64 | $11.29 | $11.38 | $11.38 | 17,401,620 |
| 2023-04-03 | $11.06 | $11.41 | $11.03 | $11.38 | $11.38 | 18,660,650 |
| 2023-03-31 | $10.75 | $11.08 | $10.67 | $11.03 | $11.03 | 14,348,230 |
| 2023-03-30 | $11.09 | $11.15 | $10.66 | $10.74 | $10.74 | 17,943,090 |
| 2023-03-29 | $11.20 | $11.30 | $10.93 | $11.05 | $11.05 | 17,047,830 |
| 2023-03-28 | $11.43 | $11.48 | $11.13 | $11.18 | $11.18 | 16,707,670 |
| 2023-03-27 | $11.50 | $11.71 | $11.35 | $11.50 | $11.50 | 17,047,150 |
| 2023-03-24 | $11.70 | $11.73 | $11.40 | $11.57 | $11.57 | 19,916,830 |
| 2023-03-23 | $11.65 | $11.87 | $11.56 | $11.73 | $11.73 | 21,719,310 |
| 2023-03-22 | $11.41 | $11.85 | $11.33 | $11.78 | $11.78 | 27,431,510 |
| 2023-03-21 | $11.48 | $11.51 | $11.17 | $11.51 | $11.51 | 19,626,380 |
| 2023-03-20 | $11.81 | $11.94 | $11.37 | $11.45 | $11.45 | 35,930,200 |
| 2023-03-17 | $11.82 | $12.28 | $11.55 | $11.95 | $11.95 | 52,379,120 |
| 2023-03-16 | $11.52 | $12.12 | $11.22 | $11.74 | $11.74 | 54,517,770 |
| 2023-03-15 | $11.53 | $12.38 | $11.02 | $11.80 | $11.80 | 60,942,850 |
| 2023-03-14 | $11.00 | $11.65 | $10.95 | $11.25 | $11.25 | 34,973,850 |
| 2023-03-13 | $10.75 | $11.19 | $10.60 | $11.13 | $11.13 | 20,692,840 |
| 2023-03-10 | $10.82 | $10.99 | $10.75 | $10.78 | $10.78 | 9,945,230 |
| 2023-03-09 | $11.00 | $11.04 | $10.73 | $10.95 | $10.95 | 13,046,260 |
| 2023-03-08 | $10.62 | $11.08 | $10.60 | $11.03 | $11.03 | 19,843,960 |
| 2023-03-07 | $10.98 | $11.04 | $10.61 | $10.62 | $10.62 | 18,934,960 |
| 2023-03-06 | $10.95 | $11.28 | $10.95 | $11.05 | $11.05 | 21,066,420 |
| 2023-03-03 | $11.05 | $11.15 | $10.82 | $10.94 | $10.94 | 19,888,880 |
| 2023-03-02 | $10.84 | $11.36 | $10.84 | $11.06 | $11.06 | 35,190,940 |
| 2023-03-01 | $10.68 | $11.11 | $10.56 | $10.91 | $10.91 | 37,817,490 |
| 2023-02-28 | $10.28 | $11.23 | $10.26 | $10.64 | $10.64 | 28,793,720 |
| 2023-02-27 | $10.20 | $10.34 | $10.17 | $10.21 | $10.21 | 5,117,170 |
| 2023-02-24 | $10.22 | $10.39 | $10.19 | $10.25 | $10.25 | 4,520,000 |
| 2023-02-23 | $10.37 | $10.42 | $10.13 | $10.20 | $10.20 | 5,923,250 |
| 2023-02-22 | $10.25 | $10.38 | $10.15 | $10.36 | $10.36 | 7,896,040 |
| 2023-02-21 | $10.30 | $10.43 | $10.22 | $10.31 | $10.31 | 6,688,790 |
| 2023-02-20 | $10.21 | $10.35 | $10.12 | $10.31 | $10.31 | 7,884,570 |
| 2023-02-17 | $10.39 | $10.40 | $10.13 | $10.13 | $10.13 | 8,890,830 |
| 2023-02-16 | $10.50 | $10.75 | $10.27 | $10.36 | $10.36 | 15,840,210 |
| 2023-02-15 | $10.39 | $10.56 | $10.37 | $10.52 | $10.52 | 8,832,690 |
| 2023-02-14 | $10.43 | $10.55 | $10.37 | $10.39 | $10.39 | 8,138,600 |
| 2023-02-13 | $10.41 | $10.52 | $10.33 | $10.40 | $10.40 | 9,783,500 |
| 2023-02-10 | $10.26 | $10.55 | $10.26 | $10.43 | $10.43 | 16,054,420 |
| 2023-02-09 | $10.07 | $10.33 | $9.97 | $10.30 | $10.30 | 12,317,710 |
| 2023-02-08 | $10.17 | $10.24 | $9.99 | $10.01 | $10.01 | 9,662,750 |
| 2023-02-07 | $10.11 | $10.35 | $10.06 | $10.25 | $10.25 | 12,827,400 |
| 2023-02-06 | $10.03 | $10.19 | $9.94 | $10.11 | $10.11 | 7,853,130 |
| 2023-02-03 | $9.94 | $10.03 | $9.89 | $10.03 | $10.03 | 6,422,230 |
| 2023-02-02 | $10.05 | $10.10 | $9.94 | $9.97 | $9.97 | 7,430,770 |
| 2023-02-01 | $9.88 | $10.04 | $9.84 | $10.03 | $10.03 | 7,049,980 |
| 2023-01-31 | $9.85 | $9.94 | $9.80 | $9.87 | $9.87 | 3,823,020 |
| 2023-01-30 | $9.83 | $9.94 | $9.81 | $9.87 | $9.87 | 7,210,610 |
| 2023-01-20 | $9.66 | $9.85 | $9.66 | $9.76 | $9.76 | 5,658,940 |
| 2023-01-19 | $9.61 | $9.65 | $9.54 | $9.64 | $9.64 | 4,691,580 |
| 2023-01-18 | $9.51 | $9.62 | $9.49 | $9.61 | $9.61 | 4,451,000 |
| 2023-01-17 | $9.55 | $9.56 | $9.45 | $9.51 | $9.51 | 2,632,040 |
| 2023-01-16 | $9.45 | $9.56 | $9.42 | $9.52 | $9.52 | 4,254,640 |
| 2023-01-13 | $9.44 | $9.48 | $9.34 | $9.41 | $9.41 | 3,026,900 |
| 2023-01-12 | $9.41 | $9.45 | $9.35 | $9.44 | $9.44 | 3,498,430 |
| 2023-01-11 | $9.41 | $9.57 | $9.37 | $9.39 | $9.39 | 4,501,770 |
| 2023-01-10 | $9.40 | $9.45 | $9.35 | $9.40 | $9.40 | 2,240,400 |
| 2023-01-09 | $9.44 | $9.52 | $9.38 | $9.39 | $9.39 | 3,478,830 |
| 2023-01-06 | $9.48 | $9.49 | $9.35 | $9.41 | $9.41 | 3,105,210 |
| 2023-01-05 | $9.52 | $9.55 | $9.43 | $9.46 | $9.46 | 3,063,850 |
| 2023-01-04 | $9.42 | $9.52 | $9.38 | $9.50 | $9.50 | 5,522,300 |
| 2023-01-03 | $9.16 | $9.40 | $9.13 | $9.39 | $9.39 | 5,209,640 |
| 2023-01-02 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2022-12-30 | $9.19 | $9.19 | $9.11 | $9.16 | $9.16 | 2,082,420 |
| 2022-12-29 | $9.16 | $9.24 | $9.10 | $9.10 | $9.10 | 2,366,300 |
| 2022-12-28 | $9.30 | $9.30 | $9.11 | $9.16 | $9.16 | 2,856,810 |
| 2022-12-27 | $9.37 | $9.37 | $9.26 | $9.29 | $9.29 | 2,126,400 |
| 2022-12-26 | $9.24 | $9.34 | $9.17 | $9.31 | $9.31 | 2,137,830 |
| 2022-12-23 | $9.10 | $9.28 | $9.10 | $9.25 | $9.25 | 2,384,840 |
| 2022-12-22 | $9.33 | $9.33 | $9.14 | $9.17 | $9.17 | 2,642,030 |
| 2022-12-21 | $9.35 | $9.39 | $9.18 | $9.26 | $9.26 | 3,601,710 |
| 2022-12-20 | $9.40 | $9.45 | $9.30 | $9.35 | $9.35 | 3,557,270 |
| 2022-12-19 | $9.58 | $9.63 | $9.30 | $9.34 | $9.34 | 5,709,930 |
| 2022-12-16 | $9.75 | $9.79 | $9.57 | $9.58 | $9.58 | 4,866,590 |
| 2022-12-15 | $9.69 | $9.85 | $9.62 | $9.81 | $9.81 | 3,540,650 |
| 2022-12-14 | $9.76 | $9.85 | $9.67 | $9.70 | $9.70 | 3,752,800 |
| 2022-12-13 | $9.88 | $9.92 | $9.72 | $9.76 | $9.76 | 4,979,090 |
| 2022-12-12 | $9.87 | $9.93 | $9.75 | $9.88 | $9.88 | 5,338,270 |
| 2022-12-09 | $9.93 | $10.02 | $9.78 | $9.87 | $9.87 | 6,569,310 |
| 2022-12-08 | $10.10 | $10.11 | $9.93 | $9.94 | $9.94 | 7,028,490 |
| 2022-12-07 | $10.10 | $10.24 | $9.96 | $10.13 | $10.13 | 10,749,050 |
| 2022-12-06 | $10.19 | $10.29 | $10.08 | $10.10 | $10.10 | 8,633,680 |
| 2022-12-05 | $10.12 | $10.29 | $10.04 | $10.26 | $10.26 | 13,726,330 |
| 2022-12-01 | $9.85 | $10.15 | $9.83 | $9.95 | $9.95 | 11,893,700 |
| 2022-11-30 | $9.78 | $9.85 | $9.70 | $9.78 | $9.78 | 6,581,600 |
| 2022-11-29 | $9.60 | $9.80 | $9.56 | $9.78 | $9.78 | 7,835,750 |
| 2022-11-28 | $9.85 | $9.88 | $9.56 | $9.64 | $9.64 | 12,414,490 |
| 2022-11-25 | $10.00 | $10.15 | $9.87 | $9.98 | $9.98 | 12,590,760 |
| 2022-11-24 | $10.15 | $10.22 | $9.95 | $10.01 | $10.01 | 12,883,430 |
| 2022-11-23 | $10.41 | $10.48 | $10.04 | $10.12 | $10.12 | 32,124,600 |
| 2022-11-22 | $9.80 | $10.80 | $9.80 | $10.54 | $10.54 | 52,501,680 |
| 2022-11-21 | $9.94 | $9.98 | $9.71 | $9.82 | $9.82 | 8,281,800 |
| 2022-11-18 | $10.08 | $10.46 | $9.98 | $9.98 | $9.98 | 18,234,640 |
| 2022-11-17 | $9.87 | $9.98 | $9.78 | $9.98 | $9.98 | 7,816,590 |
| 2022-11-16 | $9.82 | $10.04 | $9.74 | $9.88 | $9.88 | 11,089,570 |
| 2022-11-15 | $9.62 | $9.83 | $9.57 | $9.79 | $9.79 | 6,842,320 |
| 2022-11-14 | $9.66 | $9.79 | $9.61 | $9.62 | $9.62 | 5,671,330 |
| 2022-11-11 | $9.78 | $9.90 | $9.65 | $9.68 | $9.68 | 9,662,200 |
| 2022-11-10 | $9.60 | $9.68 | $9.54 | $9.57 | $9.57 | 4,882,550 |
| 2022-11-09 | $9.72 | $9.74 | $9.66 | $9.66 | $9.66 | 3,580,440 |
| 2022-11-08 | $9.71 | $9.73 | $9.62 | $9.70 | $9.70 | 4,431,860 |
| 2022-11-07 | $9.66 | $9.83 | $9.66 | $9.75 | $9.75 | 7,319,990 |
| 2022-11-04 | $9.74 | $9.77 | $9.60 | $9.70 | $9.70 | 8,004,280 |
| 2022-11-03 | $9.85 | $9.91 | $9.63 | $9.68 | $9.68 | 14,781,180 |
| 2022-11-02 | $9.68 | $10.50 | $9.58 | $10.14 | $10.14 | 18,259,850 |
| 2022-11-01 | $9.58 | $9.73 | $9.51 | $9.70 | $9.70 | 8,844,340 |
| 2022-10-31 | $9.24 | $9.60 | $9.17 | $9.55 | $9.55 | 8,639,230 |
| 2022-10-28 | $9.46 | $9.59 | $9.17 | $9.18 | $9.18 | 6,345,000 |
| 2022-10-27 | $9.59 | $9.69 | $9.47 | $9.52 | $9.52 | 6,720,770 |
| 2022-10-26 | $9.22 | $9.54 | $9.22 | $9.48 | $9.48 | 6,213,450 |
| 2022-10-25 | $9.30 | $9.34 | $9.07 | $9.18 | $9.18 | 4,394,810 |
| 2022-10-24 | $9.46 | $9.58 | $9.18 | $9.28 | $9.28 | 4,627,740 |
| 2022-10-21 | $9.43 | $9.53 | $9.34 | $9.38 | $9.38 | 3,794,400 |
| 2022-10-20 | $9.36 | $9.54 | $9.30 | $9.45 | $9.45 | 5,818,490 |
| 2022-10-19 | $9.42 | $9.79 | $9.39 | $9.46 | $9.46 | 6,909,270 |
| 2022-10-18 | $9.46 | $9.63 | $9.35 | $9.46 | $9.46 | 5,740,940 |
| 2022-10-17 | $9.29 | $9.55 | $9.22 | $9.46 | $9.46 | 5,754,200 |
| 2022-10-14 | $9.22 | $9.38 | $9.16 | $9.30 | $9.30 | 7,396,790 |
| 2022-10-13 | $9.09 | $9.59 | $8.96 | $9.31 | $9.31 | 11,649,460 |
| 2022-10-12 | $8.68 | $9.40 | $8.57 | $9.13 | $9.13 | 8,541,320 |
| 2022-10-11 | $8.53 | $8.63 | $8.43 | $8.59 | $8.59 | 2,485,610 |
| 2022-10-10 | $8.63 | $8.78 | $8.47 | $8.51 | $8.51 | 3,135,920 |
| 2022-09-30 | $8.77 | $8.81 | $8.60 | $8.60 | $8.60 | 2,852,930 |
| 2022-09-29 | $8.95 | $9.02 | $8.71 | $8.74 | $8.74 | 3,554,200 |
| 2022-09-28 | $9.18 | $9.22 | $8.88 | $8.88 | $8.88 | 3,444,840 |
| 2022-09-27 | $8.95 | $9.19 | $8.89 | $9.17 | $9.17 | 4,232,580 |
| 2022-09-26 | $9.18 | $9.21 | $8.87 | $8.89 | $8.89 | 3,905,360 |
| 2022-09-23 | $9.35 | $9.44 | $9.10 | $9.18 | $9.18 | 3,444,650 |
| 2022-09-22 | $9.31 | $9.50 | $9.30 | $9.35 | $9.35 | 2,665,480 |
| 2022-09-21 | $9.23 | $9.43 | $9.07 | $9.39 | $9.39 | 3,472,480 |
| 2022-09-20 | $9.20 | $9.33 | $9.20 | $9.28 | $9.28 | 2,066,520 |
| 2022-09-19 | $9.30 | $9.34 | $9.14 | $9.17 | $9.17 | 3,389,500 |
| 2022-09-16 | $9.45 | $9.68 | $9.36 | $9.39 | $9.39 | 4,589,190 |
| 2022-09-15 | $9.71 | $9.75 | $9.40 | $9.43 | $9.43 | 4,872,720 |
| 2022-09-14 | $9.76 | $9.76 | $9.64 | $9.66 | $9.66 | 4,960,400 |
| 2022-09-13 | $9.82 | $9.91 | $9.78 | $9.89 | $9.89 | 3,870,400 |
| 2022-09-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-09 | $9.78 | $9.90 | $9.63 | $9.82 | $9.82 | 3,922,800 |
| 2022-09-08 | $9.86 | $9.90 | $9.71 | $9.71 | $9.71 | 3,802,000 |
| 2022-09-07 | $9.92 | $9.96 | $9.80 | $9.85 | $9.85 | 5,423,900 |
| 2022-09-06 | $9.90 | $9.97 | $9.85 | $9.89 | $9.89 | 5,724,310 |
| 2022-09-05 | $9.99 | $10.04 | $9.85 | $9.93 | $9.93 | 5,657,440 |
| 2022-09-02 | $9.55 | $10.06 | $9.55 | $9.96 | $9.96 | 10,507,400 |
| 2022-09-01 | $9.66 | $9.80 | $9.53 | $9.54 | $9.54 | 5,650,650 |
| 2022-08-31 | $9.92 | $10.08 | $9.70 | $9.72 | $9.72 | 6,558,200 |
| 2022-08-30 | $9.71 | $10.20 | $9.68 | $9.99 | $9.99 | 8,843,600 |
| 2022-08-29 | $9.75 | $9.77 | $9.58 | $9.71 | $9.71 | 7,126,890 |
| 2022-08-26 | $9.97 | $10.05 | $9.84 | $9.97 | $9.97 | 7,875,540 |
| 2022-08-25 | $10.10 | $10.15 | $9.74 | $9.89 | $9.89 | 10,040,070 |
| 2022-08-24 | $10.43 | $10.48 | $10.05 | $10.08 | $10.08 | 11,684,000 |
| 2022-08-23 | $10.45 | $10.55 | $10.39 | $10.42 | $10.42 | 6,701,360 |
| 2022-08-22 | $10.63 | $10.74 | $10.38 | $10.48 | $10.48 | 10,973,120 |
| 2022-08-19 | $10.84 | $11.32 | $10.76 | $10.76 | $10.76 | 20,612,010 |
| 2022-08-18 | $10.78 | $10.87 | $10.71 | $10.79 | $10.79 | 6,481,120 |
| 2022-08-17 | $10.80 | $10.88 | $10.67 | $10.88 | $10.88 | 7,244,070 |
| 2022-08-16 | $10.88 | $10.97 | $10.76 | $10.79 | $10.79 | 6,884,010 |
| 2022-08-15 | $10.90 | $10.93 | $10.75 | $10.84 | $10.84 | 7,054,080 |
| 2022-08-12 | $11.06 | $11.17 | $10.90 | $10.94 | $10.94 | 10,679,200 |
| 2022-08-11 | $11.00 | $11.16 | $10.99 | $11.08 | $11.08 | 11,037,850 |
| 2022-08-10 | $11.05 | $11.18 | $10.91 | $10.98 | $10.98 | 10,979,690 |
| 2022-08-09 | $11.00 | $11.08 | $10.81 | $11.04 | $11.04 | 13,115,340 |
| 2022-08-08 | $11.00 | $11.08 | $10.80 | $11.00 | $11.00 | 14,051,820 |
| 2022-08-05 | $10.48 | $10.92 | $10.44 | $10.88 | $10.88 | 16,262,610 |
| 2022-08-04 | $10.34 | $10.49 | $10.25 | $10.40 | $10.40 | 8,194,450 |
| 2022-08-03 | $10.14 | $10.69 | $10.11 | $10.29 | $10.29 | 16,468,710 |
| 2022-08-02 | $10.81 | $10.82 | $10.01 | $10.10 | $10.10 | 16,850,630 |
| 2022-08-01 | $10.65 | $10.97 | $10.47 | $10.82 | $10.82 | 14,930,450 |
| 2022-07-29 | $10.72 | $10.99 | $10.62 | $10.66 | $10.66 | 11,309,610 |
| 2022-07-28 | $10.66 | $10.84 | $10.64 | $10.65 | $10.65 | 9,599,760 |
| 2022-07-27 | $10.52 | $10.80 | $10.44 | $10.73 | $10.73 | 11,721,780 |
| 2022-07-26 | $10.46 | $10.59 | $10.40 | $10.54 | $10.54 | 5,962,040 |
| 2022-07-25 | $10.64 | $10.74 | $10.40 | $10.47 | $10.47 | 7,997,480 |
| 2022-07-22 | $10.70 | $10.88 | $10.58 | $10.65 | $10.65 | 10,008,120 |
| 2022-07-21 | $10.66 | $11.07 | $10.66 | $10.71 | $10.71 | 11,486,660 |
| 2022-07-20 | $10.66 | $10.90 | $10.60 | $10.72 | $10.72 | 12,345,470 |
| 2022-07-19 | $10.45 | $10.96 | $10.39 | $10.78 | $10.78 | 18,443,650 |
| 2022-07-18 | $10.18 | $10.45 | $10.18 | $10.43 | $10.43 | 8,650,420 |
| 2022-07-15 | $10.11 | $10.46 | $9.99 | $10.24 | $10.24 | 13,655,890 |
| 2022-07-14 | $10.10 | $10.25 | $9.99 | $10.11 | $10.11 | 5,627,350 |
| 2022-07-13 | $10.05 | $10.17 | $10.00 | $10.12 | $10.12 | 5,469,890 |
| 2022-07-12 | $10.28 | $10.28 | $9.98 | $10.06 | $10.06 | 6,772,850 |
| 2022-07-11 | $10.41 | $10.42 | $10.00 | $10.13 | $10.13 | 12,530,880 |
| 2022-07-08 | $10.50 | $10.72 | $10.37 | $10.42 | $10.42 | 8,308,440 |
| 2022-07-07 | $10.40 | $10.66 | $10.31 | $10.44 | $10.44 | 6,475,220 |
| 2022-07-06 | $10.46 | $10.71 | $10.27 | $10.31 | $10.27 | 9,606,790 |
| 2022-07-05 | $10.71 | $10.79 | $10.28 | $10.42 | $10.38 | 11,580,780 |
| 2022-07-04 | $10.68 | $10.75 | $10.32 | $10.71 | $10.67 | 12,017,260 |
| 2022-07-01 | $11.30 | $11.33 | $10.74 | $10.76 | $10.72 | 17,101,340 |
| 2022-06-30 | $11.23 | $11.69 | $11.16 | $11.25 | $11.21 | 20,812,740 |
| 2022-06-29 | $11.00 | $11.80 | $10.81 | $11.34 | $11.30 | 36,415,560 |
| 2022-06-28 | $10.91 | $11.09 | $10.66 | $11.09 | $11.05 | 16,930,580 |
| 2022-06-27 | $10.94 | $11.01 | $10.72 | $10.87 | $10.83 | 11,079,490 |
| 2022-06-24 | $10.95 | $11.07 | $10.79 | $10.87 | $10.83 | 13,769,300 |
| 2022-06-23 | $10.88 | $10.90 | $10.64 | $10.88 | $10.84 | 15,008,820 |
| 2022-06-22 | $10.99 | $11.12 | $10.73 | $10.83 | $10.79 | 15,179,330 |
| 2022-06-21 | $11.38 | $11.49 | $10.93 | $11.06 | $11.02 | 28,949,660 |
| 2022-06-20 | $11.18 | $11.88 | $11.05 | $11.53 | $11.49 | 43,310,200 |
| 2022-06-17 | $11.78 | $12.17 | $11.35 | $11.35 | $11.31 | 67,933,040 |
| 2022-06-16 | $10.44 | $11.55 | $10.44 | $11.55 | $11.51 | 32,959,730 |
| 2022-06-15 | $10.32 | $10.82 | $10.27 | $10.50 | $10.46 | 25,732,050 |
| 2022-06-14 | $10.25 | $10.34 | $9.91 | $10.32 | $10.28 | 14,523,250 |
| 2022-06-13 | $10.11 | $10.49 | $10.09 | $10.30 | $10.26 | 12,784,250 |
| 2022-06-10 | $10.10 | $10.42 | $10.04 | $10.27 | $10.23 | 16,577,870 |
| 2022-06-09 | $10.66 | $10.66 | $10.16 | $10.27 | $10.23 | 19,977,770 |
| 2022-06-08 | $10.50 | $11.00 | $10.45 | $10.57 | $10.53 | 22,653,300 |
| 2022-06-07 | $10.79 | $11.38 | $10.45 | $10.62 | $10.58 | 34,531,580 |
| 2022-06-06 | $11.35 | $11.56 | $10.64 | $10.86 | $10.82 | 45,534,290 |
| 2022-06-02 | $10.18 | $11.18 | $10.17 | $11.18 | $11.14 | 42,703,070 |
| 2022-06-01 | $10.93 | $11.20 | $10.11 | $10.16 | $10.12 | 47,902,470 |
| 2022-05-31 | $9.35 | $10.40 | $9.34 | $10.40 | $10.36 | 24,880,670 |
| 2022-05-30 | $9.07 | $9.90 | $9.00 | $9.45 | $9.41 | 16,634,630 |
| 2022-05-27 | $9.00 | $9.38 | $8.98 | $9.05 | $9.02 | 14,698,260 |
| 2022-05-26 | $8.66 | $9.53 | $8.50 | $9.11 | $9.08 | 21,090,540 |
| 2022-05-25 | $8.43 | $8.68 | $8.42 | $8.66 | $8.63 | 4,752,320 |
| 2022-05-24 | $8.91 | $8.97 | $8.43 | $8.43 | $8.40 | 8,561,200 |
| 2022-05-23 | $8.87 | $8.91 | $8.75 | $8.90 | $8.87 | 5,871,290 |
| 2022-05-20 | $8.78 | $8.85 | $8.71 | $8.78 | $8.75 | 4,834,620 |
| 2022-05-19 | $8.71 | $8.78 | $8.64 | $8.73 | $8.70 | 6,582,430 |
| 2022-05-18 | $8.69 | $9.09 | $8.68 | $8.89 | $8.86 | 10,191,720 |
| 2022-05-17 | $8.60 | $8.69 | $8.50 | $8.67 | $8.64 | 4,130,920 |
| 2022-05-16 | $8.73 | $8.83 | $8.63 | $8.68 | $8.65 | 4,224,570 |
| 2022-05-13 | $8.74 | $8.79 | $8.58 | $8.69 | $8.66 | 4,412,860 |
| 2022-05-12 | $8.53 | $8.75 | $8.50 | $8.68 | $8.65 | 6,796,420 |
| 2022-05-11 | $8.69 | $9.11 | $8.61 | $8.65 | $8.62 | 11,264,500 |
| 2022-05-10 | $8.45 | $8.67 | $8.39 | $8.66 | $8.63 | 5,474,180 |
| 2022-05-09 | $8.70 | $8.70 | $8.48 | $8.56 | $8.53 | 5,132,600 |
| 2022-05-06 | $8.36 | $8.66 | $8.23 | $8.60 | $8.57 | 7,976,030 |
| 2022-05-05 | $8.38 | $8.57 | $8.31 | $8.47 | $8.44 | 6,501,920 |
| 2022-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.32 | 0 |
| 2022-05-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.32 | 0 |
| 2022-04-29 | $8.17 | $8.47 | $8.09 | $8.35 | $8.32 | 7,152,950 |
| 2022-04-28 | $8.21 | $8.21 | $7.95 | $8.07 | $8.04 | 6,464,650 |
| 2022-04-27 | $7.87 | $8.31 | $7.78 | $8.22 | $8.19 | 8,720,560 |
| 2022-04-26 | $8.26 | $8.42 | $7.90 | $7.94 | $7.91 | 11,312,180 |
| 2022-04-25 | $9.20 | $9.20 | $8.41 | $8.42 | $8.39 | 15,179,600 |
| 2022-04-22 | $9.50 | $9.51 | $9.22 | $9.34 | $9.30 | 7,582,110 |
| 2022-04-21 | $10.00 | $10.07 | $9.51 | $9.56 | $9.52 | 7,667,090 |
| 2022-04-20 | $10.25 | $10.29 | $9.93 | $10.00 | $9.96 | 5,875,320 |
| 2022-04-19 | $10.10 | $10.19 | $10.08 | $10.16 | $10.12 | 4,757,820 |
| 2022-04-18 | $10.00 | $10.21 | $9.81 | $10.14 | $10.10 | 6,484,080 |
| 2022-04-15 | $10.16 | $10.36 | $10.04 | $10.08 | $10.04 | 8,130,900 |
| 2022-04-14 | $10.36 | $10.76 | $10.24 | $10.34 | $10.30 | 10,809,910 |
| 2022-04-13 | $10.67 | $10.67 | $10.09 | $10.12 | $10.08 | 11,758,610 |
| 2022-04-12 | $10.56 | $10.70 | $10.35 | $10.68 | $10.64 | 8,770,290 |
| 2022-04-11 | $10.76 | $10.84 | $10.38 | $10.50 | $10.46 | 13,127,260 |
| 2022-04-08 | $11.14 | $11.19 | $10.64 | $11.01 | $10.97 | 14,581,840 |
| 2022-04-07 | $11.08 | $11.32 | $10.95 | $11.17 | $11.13 | 15,194,990 |
| 2022-04-06 | $11.01 | $11.33 | $10.91 | $11.21 | $11.17 | 16,994,490 |
| 2022-04-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.14 | 0 |
| 2022-04-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.14 | 0 |
| 2022-04-01 | $10.89 | $11.53 | $10.84 | $11.18 | $11.14 | 26,232,760 |
| 2022-03-31 | $11.00 | $11.11 | $10.88 | $10.96 | $10.92 | 20,182,370 |
| 2022-03-30 | $11.22 | $11.29 | $10.88 | $11.02 | $10.98 | 31,789,880 |
| 2022-03-29 | $11.15 | $11.88 | $10.95 | $11.31 | $11.27 | 58,062,560 |
| 2022-03-28 | $10.00 | $11.11 | $9.72 | $11.11 | $11.07 | 38,061,840 |
| 2022-03-25 | $10.21 | $10.47 | $10.00 | $10.10 | $10.06 | 22,113,880 |
| 2022-03-24 | $11.00 | $11.27 | $10.36 | $10.47 | $10.43 | 39,079,780 |
| 2022-03-23 | $9.70 | $10.64 | $9.65 | $10.64 | $10.60 | 11,350,830 |
| 2022-03-22 | $9.65 | $9.78 | $9.48 | $9.67 | $9.63 | 4,796,140 |
| 2022-03-21 | $9.79 | $9.79 | $9.54 | $9.65 | $9.61 | 4,393,800 |
| 2022-03-18 | $9.64 | $9.75 | $9.61 | $9.74 | $9.70 | 3,548,180 |
| 2022-03-17 | $9.53 | $9.91 | $9.52 | $9.68 | $9.64 | 8,032,770 |
| 2022-03-16 | $9.34 | $9.49 | $8.99 | $9.45 | $9.41 | 7,295,030 |
| 2022-03-15 | $9.72 | $9.79 | $9.18 | $9.18 | $9.14 | 7,431,060 |
| 2022-03-14 | $9.98 | $10.07 | $9.71 | $9.72 | $9.68 | 5,030,800 |
| 2022-03-11 | $9.92 | $10.06 | $9.63 | $10.04 | $10.00 | 6,692,400 |
| 2022-03-10 | $10.12 | $10.17 | $9.98 | $9.98 | $9.94 | 5,876,740 |
| 2022-03-09 | $10.20 | $10.33 | $9.38 | $9.92 | $9.88 | 10,715,350 |
| 2022-03-08 | $10.41 | $10.50 | $10.15 | $10.20 | $10.16 | 6,267,750 |
| 2022-03-07 | $10.64 | $10.68 | $10.36 | $10.41 | $10.37 | 5,864,370 |
| 2022-03-04 | $10.87 | $10.87 | $10.61 | $10.65 | $10.61 | 6,744,500 |
| 2022-03-03 | $11.05 | $11.07 | $10.85 | $10.87 | $10.83 | 5,138,600 |
| 2022-03-02 | $11.07 | $11.07 | $10.91 | $10.99 | $10.95 | 5,148,320 |
| 2022-03-01 | $10.91 | $11.09 | $10.86 | $11.07 | $11.03 | 5,883,020 |
| 2022-02-28 | $10.94 | $11.00 | $10.75 | $10.89 | $10.85 | 5,804,060 |
| 2022-02-25 | $10.92 | $11.06 | $10.89 | $10.94 | $10.90 | 6,454,050 |
| 2022-02-24 | $11.17 | $11.22 | $10.75 | $10.87 | $10.83 | 13,522,850 |
| 2022-02-23 | $11.20 | $11.29 | $11.07 | $11.16 | $11.12 | 9,111,820 |
| 2022-02-22 | $11.31 | $11.48 | $11.11 | $11.16 | $11.12 | 13,990,250 |
| 2022-02-21 | $10.76 | $11.72 | $10.75 | $11.44 | $11.40 | 23,513,250 |
| 2022-02-18 | $10.63 | $10.76 | $10.60 | $10.76 | $10.72 | 6,585,990 |
| 2022-02-17 | $10.71 | $10.75 | $10.57 | $10.61 | $10.57 | 6,719,160 |
| 2022-02-16 | $10.89 | $10.94 | $10.68 | $10.74 | $10.70 | 6,419,580 |
| 2022-02-15 | $10.89 | $11.01 | $10.78 | $10.80 | $10.76 | 5,131,500 |
| 2022-02-14 | $10.87 | $11.00 | $10.64 | $10.89 | $10.85 | 5,849,740 |
| 2022-02-11 | $11.18 | $11.19 | $10.87 | $10.92 | $10.88 | 7,992,390 |
| 2022-02-10 | $10.86 | $11.27 | $10.84 | $11.15 | $11.11 | 13,194,600 |
| 2022-02-09 | $10.50 | $11.13 | $10.46 | $10.94 | $10.90 | 12,788,270 |
| 2022-02-08 | $10.35 | $10.53 | $10.23 | $10.50 | $10.46 | 6,142,580 |
| 2022-02-07 | $10.47 | $10.47 | $10.28 | $10.34 | $10.30 | 5,708,830 |
| 2022-02-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.17 | 0 |
| 2022-02-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.17 | 0 |
| 2022-02-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.17 | 0 |
| 2022-02-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.17 | 0 |
| 2022-01-28 | $10.26 | $10.33 | $10.18 | $10.21 | $10.17 | 6,810,640 |
| 2022-01-27 | $10.54 | $10.55 | $10.11 | $10.13 | $10.09 | 10,518,500 |
| 2022-01-26 | $10.68 | $10.73 | $10.43 | $10.55 | $10.51 | 10,525,060 |
| 2022-01-25 | $11.79 | $11.80 | $10.67 | $10.68 | $10.64 | 24,712,300 |
| 2022-01-24 | $11.68 | $11.95 | $11.68 | $11.86 | $11.81 | 10,319,690 |
| 2022-01-21 | $11.88 | $12.02 | $11.68 | $11.86 | $11.81 | 13,138,070 |
| 2022-01-20 | $12.06 | $12.10 | $11.78 | $11.84 | $11.79 | 15,478,580 |
| 2022-01-19 | $12.00 | $12.16 | $11.90 | $12.07 | $12.02 | 18,908,860 |
| 2022-01-18 | $12.23 | $12.40 | $12.00 | $12.06 | $12.01 | 30,389,200 |
| 2022-01-17 | $11.57 | $12.56 | $11.50 | $12.37 | $12.32 | 50,989,540 |
| 2022-01-14 | $11.44 | $11.63 | $11.36 | $11.42 | $11.38 | 8,910,230 |
| 2022-01-13 | $11.68 | $11.76 | $11.48 | $11.48 | $11.44 | 9,864,890 |
| 2022-01-12 | $11.99 | $11.99 | $11.54 | $11.58 | $11.54 | 17,456,920 |
| 2022-01-11 | $11.72 | $12.14 | $11.72 | $11.87 | $11.82 | 22,678,660 |
| 2022-01-10 | $11.28 | $12.12 | $11.12 | $11.76 | $11.72 | 23,989,440 |
| 2022-01-07 | $11.59 | $11.67 | $11.30 | $11.31 | $11.27 | 9,902,520 |
| 2022-01-06 | $11.52 | $11.89 | $11.47 | $11.57 | $11.53 | 12,577,730 |
| 2022-01-05 | $11.67 | $11.73 | $11.39 | $11.55 | $11.51 | 9,375,600 |
| 2022-01-04 | $11.51 | $11.72 | $11.50 | $11.66 | $11.62 | 9,106,340 |
| 2022-01-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.47 | 0 |
| 2021-12-31 | $11.64 | $11.66 | $11.44 | $11.51 | $11.47 | 6,598,740 |
| 2021-12-30 | $11.52 | $11.73 | $11.48 | $11.55 | $11.51 | 8,053,900 |
| 2021-12-29 | $11.48 | $11.59 | $11.40 | $11.52 | $11.48 | 7,685,490 |
| 2021-12-28 | $11.34 | $11.75 | $11.26 | $11.48 | $11.44 | 10,113,440 |
| 2021-12-27 | $11.20 | $11.41 | $11.20 | $11.29 | $11.25 | 5,832,280 |
| 2021-12-24 | $11.56 | $11.59 | $11.23 | $11.28 | $11.24 | 7,723,010 |
| 2021-12-23 | $11.78 | $11.78 | $11.40 | $11.49 | $11.45 | 11,909,820 |
| 2021-12-22 | $11.55 | $11.70 | $11.48 | $11.60 | $11.56 | 13,883,190 |
| 2021-12-21 | $11.10 | $11.67 | $11.10 | $11.54 | $11.50 | 20,293,620 |
| 2021-12-20 | $11.16 | $11.31 | $11.08 | $11.12 | $11.08 | 7,542,250 |
| 2021-12-17 | $11.26 | $11.31 | $11.11 | $11.19 | $11.15 | 7,730,160 |
| 2021-12-16 | $11.29 | $11.31 | $11.17 | $11.26 | $11.22 | 7,730,540 |
| 2021-12-15 | $11.31 | $11.47 | $11.22 | $11.25 | $11.21 | 12,197,940 |
| 2021-12-14 | $11.23 | $11.37 | $11.22 | $11.30 | $11.26 | 10,543,750 |
| 2021-12-13 | $11.06 | $11.35 | $11.02 | $11.21 | $11.17 | 13,109,480 |
| 2021-12-10 | $11.14 | $11.15 | $11.00 | $11.06 | $11.02 | 8,400,510 |
| 2021-12-09 | $11.09 | $11.47 | $11.05 | $11.20 | $11.16 | 15,460,590 |
| 2021-12-08 | $11.13 | $11.14 | $10.98 | $11.11 | $11.07 | 5,860,200 |
| 2021-12-07 | $11.17 | $11.23 | $10.94 | $11.05 | $11.01 | 8,172,190 |
| 2021-12-06 | $11.34 | $11.37 | $11.14 | $11.16 | $11.12 | 7,053,290 |
| 2021-12-03 | $11.34 | $11.34 | $11.34 | $11.34 | $11.30 | 5,303,420 |
| 2021-12-02 | $11.23 | $11.23 | $11.23 | $11.23 | $11.19 | 10,516,370 |
| 2021-12-01 | $11.40 | $11.53 | $11.35 | $11.50 | $11.46 | 8,896,880 |
| 2021-11-30 | $11.41 | $11.56 | $11.37 | $11.40 | $11.36 | 10,120,980 |
| 2021-11-29 | $11.40 | $11.46 | $11.24 | $11.39 | $11.35 | 9,999,180 |
| 2021-11-26 | $11.42 | $11.67 | $11.40 | $11.48 | $11.44 | 9,687,380 |
| 2021-11-25 | $11.60 | $11.71 | $11.50 | $11.52 | $11.48 | 7,930,900 |
| 2021-11-24 | $11.48 | $11.71 | $11.38 | $11.58 | $11.54 | 11,725,290 |
| 2021-11-23 | $11.62 | $11.73 | $11.44 | $11.46 | $11.42 | 9,003,670 |
| 2021-11-22 | $11.55 | $11.73 | $11.50 | $11.55 | $11.51 | 10,978,800 |
| 2021-11-19 | $11.82 | $11.88 | $11.55 | $11.73 | $11.69 | 12,274,470 |
| 2021-11-18 | $11.97 | $12.09 | $11.77 | $11.80 | $11.75 | 14,917,570 |
| 2021-11-17 | $11.95 | $12.06 | $11.78 | $11.96 | $11.91 | 18,988,140 |
| 2021-11-16 | $11.86 | $12.23 | $11.81 | $11.98 | $11.93 | 22,604,560 |
| 2021-11-15 | $11.79 | $12.10 | $11.72 | $11.89 | $11.84 | 22,189,710 |
| 2021-11-12 | $11.10 | $12.17 | $11.07 | $11.78 | $11.74 | 32,135,480 |
| 2021-11-11 | $10.80 | $11.40 | $10.78 | $11.22 | $11.18 | 18,168,600 |
| 2021-11-10 | $10.75 | $10.88 | $10.67 | $10.80 | $10.76 | 7,462,220 |
| 2021-11-09 | $10.45 | $10.88 | $10.42 | $10.75 | $10.71 | 9,936,920 |
| 2021-11-08 | $10.55 | $10.55 | $10.40 | $10.45 | $10.41 | 3,324,380 |
| 2021-11-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.41 | 5,331,920 |
| 2021-11-04 | $10.48 | $10.52 | $10.41 | $10.45 | $10.41 | 3,536,630 |
| 2021-11-03 | $10.38 | $10.50 | $10.35 | $10.40 | $10.36 | 2,926,190 |
| 2021-11-02 | $10.40 | $10.63 | $10.35 | $10.45 | $10.41 | 5,994,590 |
| 2021-11-01 | $10.29 | $10.44 | $10.28 | $10.39 | $10.35 | 3,364,900 |
| 2021-10-29 | $10.20 | $10.38 | $10.10 | $10.31 | $10.27 | 4,178,180 |
| 2021-10-28 | $10.58 | $10.67 | $10.06 | $10.16 | $10.12 | 7,474,170 |
| 2021-10-27 | $10.93 | $10.93 | $10.52 | $10.58 | $10.54 | 5,851,600 |
| 2021-10-26 | $11.00 | $11.00 | $10.88 | $10.90 | $10.86 | 4,218,980 |
| 2021-10-25 | $11.13 | $11.13 | $10.84 | $10.97 | $10.93 | 4,752,060 |
| 2021-10-22 | $11.13 | $11.19 | $11.08 | $11.10 | $11.06 | 3,722,220 |
| 2021-10-21 | $11.18 | $11.21 | $11.12 | $11.13 | $11.09 | 4,244,500 |
| 2021-10-20 | $11.23 | $11.35 | $11.18 | $11.20 | $11.16 | 4,119,040 |
| 2021-10-19 | $11.14 | $11.28 | $11.13 | $11.20 | $11.16 | 3,321,670 |
| 2021-10-18 | $11.29 | $11.32 | $11.17 | $11.19 | $11.15 | 4,038,940 |
| 2021-10-15 | $11.39 | $11.48 | $11.26 | $11.29 | $11.25 | 4,333,580 |
| 2021-10-14 | $11.41 | $11.46 | $11.31 | $11.33 | $11.29 | 4,681,690 |
| 2021-10-13 | $11.25 | $11.66 | $11.25 | $11.49 | $11.45 | 7,625,810 |
| 2021-10-12 | $11.37 | $11.40 | $11.22 | $11.30 | $11.26 | 4,231,930 |
| 2021-10-11 | $11.34 | $11.47 | $11.27 | $11.41 | $11.37 | 5,582,390 |
| 2021-10-08 | $11.30 | $11.35 | $11.21 | $11.31 | $11.27 | 3,796,530 |
| 2021-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.16 | 0 |
| 2021-10-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.16 | 0 |
| 2021-09-30 | $11.17 | $11.23 | $11.09 | $11.20 | $11.16 | 3,336,240 |
| 2021-09-29 | $11.26 | $11.29 | $11.06 | $11.06 | $11.02 | 5,180,710 |
| 2021-09-28 | $11.23 | $11.35 | $11.22 | $11.26 | $11.22 | 3,801,600 |
| 2021-09-27 | $11.47 | $11.59 | $11.29 | $11.35 | $11.31 | 5,972,360 |
| 2021-09-24 | $11.45 | $11.47 | $11.28 | $11.32 | $11.28 | 4,817,000 |
| 2021-09-23 | $11.35 | $11.44 | $11.32 | $11.42 | $11.38 | 4,554,180 |
| 2021-09-22 | $11.29 | $11.36 | $11.20 | $11.34 | $11.30 | 3,534,520 |
| 2021-09-21 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 0 |
| 2021-09-20 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 0 |
| 2021-09-17 | $11.34 | $11.42 | $11.24 | $11.32 | $11.28 | 4,401,380 |
| 2021-09-16 | $11.51 | $11.59 | $11.32 | $11.34 | $11.30 | 6,190,870 |
| 2021-09-15 | $11.50 | $11.64 | $11.42 | $11.51 | $11.47 | 5,425,560 |
| 2021-09-14 | $11.70 | $11.81 | $11.52 | $11.54 | $11.50 | 7,794,290 |
| 2021-09-13 | $11.91 | $11.91 | $11.63 | $11.71 | $11.67 | 7,290,940 |
| 2021-09-10 | $11.80 | $11.95 | $11.76 | $11.85 | $11.80 | 9,005,280 |
| 2021-09-09 | $11.78 | $11.87 | $11.73 | $11.80 | $11.75 | 7,796,280 |
| 2021-09-08 | $11.82 | $11.89 | $11.70 | $11.82 | $11.77 | 9,321,000 |
| 2021-09-07 | $11.65 | $11.86 | $11.62 | $11.82 | $11.77 | 10,962,150 |
| 2021-09-06 | $11.65 | $11.70 | $11.59 | $11.66 | $11.62 | 6,548,010 |
| 2021-09-03 | $11.62 | $11.71 | $11.56 | $11.64 | $11.60 | 8,292,840 |
| 2021-09-02 | $11.76 | $11.76 | $11.55 | $11.62 | $11.58 | 7,469,590 |
| 2021-09-01 | $11.49 | $11.72 | $11.49 | $11.71 | $11.67 | 12,010,130 |
| 2021-08-31 | $11.31 | $11.49 | $11.26 | $11.38 | $11.34 | 4,548,900 |
| 2021-08-30 | $11.28 | $11.45 | $11.27 | $11.37 | $11.33 | 6,280,670 |
| 2021-08-27 | $11.33 | $11.34 | $11.10 | $11.21 | $11.17 | 6,854,960 |
| 2021-08-26 | $11.46 | $11.48 | $11.31 | $11.32 | $11.28 | 7,063,880 |
| 2021-08-25 | $11.45 | $11.55 | $11.43 | $11.49 | $11.45 | 5,190,580 |
| 2021-08-24 | $11.53 | $11.57 | $11.42 | $11.48 | $11.44 | 6,911,440 |
| 2021-08-23 | $11.57 | $11.65 | $11.40 | $11.57 | $11.53 | 8,270,080 |
| 2021-08-20 | $11.75 | $11.75 | $11.40 | $11.57 | $11.53 | 10,271,190 |
| 2021-08-19 | $11.38 | $12.12 | $11.38 | $11.86 | $11.81 | 18,841,070 |
| 2021-08-18 | $11.35 | $11.46 | $11.31 | $11.43 | $11.39 | 4,987,560 |
| 2021-08-17 | $11.72 | $11.72 | $11.36 | $11.36 | $11.32 | 8,738,590 |
| 2021-08-16 | $11.66 | $11.75 | $11.62 | $11.69 | $11.65 | 5,297,100 |
| 2021-08-13 | $11.87 | $11.87 | $11.62 | $11.66 | $11.62 | 9,326,400 |
| 2021-08-12 | $11.73 | $11.94 | $11.70 | $11.84 | $11.79 | 11,276,530 |
| 2021-08-11 | $11.74 | $11.79 | $11.67 | $11.75 | $11.71 | 8,326,490 |
| 2021-08-10 | $11.80 | $11.87 | $11.71 | $11.79 | $11.75 | 7,189,810 |
| 2021-08-09 | $11.65 | $11.83 | $11.65 | $11.80 | $11.75 | 7,441,900 |
| 2021-08-06 | $11.81 | $11.87 | $11.60 | $11.74 | $11.70 | 10,115,070 |
| 2021-08-05 | $12.15 | $12.15 | $11.76 | $11.78 | $11.74 | 15,326,450 |
| 2021-08-04 | $12.05 | $12.25 | $12.04 | $12.15 | $12.10 | 11,481,450 |
| 2021-08-03 | $12.34 | $12.59 | $12.10 | $12.14 | $12.09 | 17,795,870 |
| 2021-08-02 | $12.02 | $12.32 | $12.00 | $12.30 | $12.25 | 15,049,340 |
| 2021-07-30 | $12.07 | $12.30 | $11.97 | $12.07 | $12.02 | 13,668,600 |
| 2021-07-29 | $12.15 | $12.30 | $11.96 | $12.18 | $12.13 | 17,067,300 |
| 2021-07-28 | $11.80 | $12.35 | $11.70 | $12.15 | $12.10 | 20,866,940 |
| 2021-07-27 | $11.67 | $11.99 | $11.58 | $11.75 | $11.71 | 12,315,590 |
| 2021-07-26 | $11.83 | $12.07 | $11.56 | $11.67 | $11.63 | 10,142,400 |
| 2021-07-23 | $12.32 | $12.34 | $11.84 | $11.89 | $11.84 | 15,372,380 |
| 2021-07-22 | $12.47 | $12.53 | $12.23 | $12.25 | $12.20 | 13,461,160 |
| 2021-07-21 | $12.63 | $12.69 | $12.44 | $12.47 | $12.42 | 11,845,890 |
| 2021-07-20 | $12.45 | $12.70 | $12.40 | $12.63 | $12.58 | 11,321,780 |
| 2021-07-19 | $12.26 | $12.68 | $12.06 | $12.59 | $12.54 | 15,822,840 |
| 2021-07-16 | $12.48 | $12.55 | $12.31 | $12.34 | $12.29 | 10,571,740 |
| 2021-07-15 | $12.75 | $12.85 | $12.40 | $12.47 | $12.42 | 15,327,010 |
| 2021-07-14 | $12.84 | $13.20 | $12.78 | $12.83 | $12.78 | 20,135,390 |
| 2021-07-13 | $12.76 | $13.05 | $12.59 | $12.88 | $12.83 | 21,735,530 |
| 2021-07-12 | $12.32 | $13.38 | $12.32 | $12.80 | $12.75 | 28,663,790 |
| 2021-07-09 | $12.27 | $12.45 | $12.25 | $12.31 | $12.26 | 10,894,880 |
| 2021-07-08 | $12.36 | $12.37 | $12.22 | $12.23 | $12.18 | 9,849,580 |
| 2021-07-07 | $12.10 | $12.40 | $12.02 | $12.25 | $12.20 | 11,474,310 |
| 2021-07-06 | $12.26 | $12.40 | $12.11 | $12.25 | $12.20 | 10,630,750 |
| 2021-07-05 | $12.00 | $12.33 | $11.97 | $12.26 | $12.21 | 11,564,180 |
| 2021-07-02 | $11.96 | $12.30 | $11.93 | $12.04 | $11.99 | 10,685,770 |
| 2021-07-01 | $12.46 | $12.48 | $12.00 | $12.01 | $11.96 | 15,421,040 |
| 2021-06-30 | $12.44 | $12.58 | $12.38 | $12.40 | $12.35 | 10,775,780 |
| 2021-06-29 | $12.76 | $12.78 | $12.35 | $12.39 | $12.34 | 19,519,920 |
| 2021-06-28 | $12.91 | $13.14 | $12.81 | $12.83 | $12.78 | 21,234,050 |
| 2021-06-25 | $12.88 | $13.45 | $12.32 | $13.16 | $13.11 | 42,719,990 |
| 2021-06-24 | $14.68 | $14.69 | $13.05 | $13.08 | $13.03 | 58,067,180 |
| 2021-06-23 | $13.34 | $13.87 | $13.01 | $13.50 | $13.45 | 31,312,450 |
| 2021-06-22 | $13.66 | $13.88 | $13.28 | $13.46 | $13.41 | 24,337,050 |
| 2021-06-21 | $13.32 | $13.67 | $13.30 | $13.42 | $13.37 | 22,141,280 |
| 2021-06-18 | $13.68 | $13.75 | $13.42 | $13.46 | $13.37 | 30,823,390 |
| 2021-06-17 | $13.50 | $14.42 | $13.13 | $13.88 | $13.79 | 58,324,480 |
| 2021-06-16 | $12.40 | $13.62 | $12.35 | $13.62 | $13.53 | 32,176,130 |
| 2021-06-15 | $12.86 | $12.87 | $12.30 | $12.38 | $12.30 | 22,193,490 |
| 2021-06-14 | $12.86 | $12.86 | $12.86 | $12.86 | $12.77 | 0 |
| 2021-06-11 | $13.40 | $13.70 | $12.84 | $12.86 | $12.77 | 30,426,050 |
| 2021-06-10 | $13.11 | $13.79 | $12.92 | $13.39 | $13.30 | 33,692,900 |
| 2021-06-09 | $13.00 | $13.39 | $12.90 | $13.09 | $13.00 | 29,555,880 |
| 2021-06-08 | $12.70 | $13.89 | $12.40 | $13.46 | $13.37 | 43,806,740 |
| 2021-06-07 | $12.57 | $12.71 | $12.39 | $12.63 | $12.54 | 18,524,870 |
| 2021-06-04 | $12.22 | $12.64 | $12.22 | $12.57 | $12.48 | 23,982,380 |
| 2021-06-03 | $11.96 | $12.88 | $11.90 | $12.40 | $12.32 | 32,635,400 |
| 2021-06-02 | $12.24 | $12.25 | $11.87 | $11.91 | $11.83 | 14,847,680 |
| 2021-06-01 | $12.02 | $12.29 | $11.85 | $12.25 | $12.17 | 17,475,660 |
| 2021-05-31 | $11.98 | $12.25 | $11.96 | $12.02 | $11.94 | 16,480,490 |
| 2021-05-28 | $11.86 | $12.10 | $11.76 | $11.99 | $11.91 | 17,488,730 |
| 2021-05-27 | $11.76 | $12.05 | $11.76 | $11.90 | $11.82 | 14,509,140 |
| 2021-05-26 | $11.65 | $11.94 | $11.63 | $11.77 | $11.69 | 11,984,060 |
| 2021-05-25 | $11.66 | $11.78 | $11.51 | $11.70 | $11.62 | 9,079,440 |
| 2021-05-24 | $11.52 | $11.75 | $11.46 | $11.66 | $11.58 | 7,194,380 |
| 2021-05-21 | $11.85 | $11.85 | $11.50 | $11.51 | $11.43 | 9,881,880 |
| 2021-05-20 | $11.86 | $12.00 | $11.73 | $11.75 | $11.67 | 11,815,830 |
| 2021-05-19 | $11.65 | $11.98 | $11.60 | $11.90 | $11.82 | 16,103,480 |
| 2021-05-18 | $11.54 | $11.85 | $11.45 | $11.72 | $11.64 | 13,321,960 |
| 2021-05-17 | $11.50 | $11.91 | $11.38 | $11.69 | $11.61 | 18,038,220 |
| 2021-05-14 | $11.30 | $11.50 | $11.25 | $11.49 | $11.41 | 10,351,850 |
| 2021-05-13 | $11.30 | $11.47 | $11.27 | $11.27 | $11.19 | 7,548,280 |
| 2021-05-12 | $11.36 | $11.43 | $11.25 | $11.38 | $11.30 | 6,212,420 |
| 2021-05-11 | $11.35 | $11.48 | $11.30 | $11.41 | $11.33 | 7,136,300 |
| 2021-05-10 | $11.31 | $11.48 | $11.24 | $11.38 | $11.30 | 8,071,040 |
| 2021-05-07 | $11.20 | $11.32 | $11.16 | $11.30 | $11.22 | 5,823,080 |
| 2021-05-06 | $11.17 | $11.32 | $11.13 | $11.22 | $11.14 | 5,791,200 |
| 2021-05-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.13 | 0 |
| 2021-05-04 | $11.21 | $11.21 | $11.21 | $11.21 | $11.13 | 0 |
| 2021-04-30 | $11.19 | $11.27 | $11.10 | $11.21 | $11.13 | 6,521,000 |
| 2021-04-29 | $11.20 | $11.24 | $11.12 | $11.18 | $11.10 | 5,210,280 |
| 2021-04-28 | $11.14 | $11.23 | $11.06 | $11.20 | $11.12 | 4,560,220 |
| 2021-04-27 | $11.26 | $11.38 | $11.10 | $11.15 | $11.07 | 6,318,430 |
| 2021-04-26 | $11.37 | $11.54 | $11.25 | $11.25 | $11.17 | 7,587,620 |
| 2021-04-23 | $11.63 | $11.63 | $11.42 | $11.42 | $11.34 | 8,768,610 |
| 2021-04-22 | $11.50 | $11.80 | $11.45 | $11.70 | $11.62 | 12,939,970 |
| 2021-04-21 | $11.53 | $11.64 | $11.35 | $11.57 | $11.49 | 8,371,950 |
| 2021-04-20 | $11.63 | $11.75 | $11.58 | $11.58 | $11.50 | 11,372,290 |
| 2021-04-19 | $11.53 | $11.67 | $11.52 | $11.62 | $11.54 | 8,848,070 |
| 2021-04-16 | $11.41 | $11.61 | $11.37 | $11.59 | $11.51 | 9,263,680 |
| 2021-04-15 | $11.32 | $11.58 | $11.26 | $11.43 | $11.35 | 8,080,990 |
| 2021-04-14 | $11.50 | $11.54 | $11.30 | $11.41 | $11.33 | 8,754,730 |
| 2021-04-13 | $11.46 | $11.65 | $11.41 | $11.56 | $11.48 | 10,273,120 |
| 2021-04-12 | $11.40 | $11.55 | $11.32 | $11.42 | $11.34 | 7,181,320 |
| 2021-04-09 | $11.58 | $11.63 | $11.38 | $11.40 | $11.32 | 9,650,740 |
| 2021-04-08 | $11.76 | $11.80 | $11.58 | $11.59 | $11.51 | 12,655,530 |
| 2021-04-07 | $11.78 | $11.84 | $11.65 | $11.73 | $11.65 | 7,692,110 |
| 2021-04-06 | $11.80 | $11.96 | $11.70 | $11.81 | $11.73 | 9,873,070 |
| 2021-04-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.70 | 0 |
| 2021-04-02 | $11.64 | $11.98 | $11.60 | $11.78 | $11.70 | 12,119,270 |
| 2021-04-01 | $11.58 | $11.90 | $11.52 | $11.71 | $11.63 | 11,296,700 |
| 2021-03-31 | $11.55 | $11.80 | $11.40 | $11.59 | $11.51 | 10,179,650 |
| 2021-03-30 | $12.24 | $12.28 | $11.57 | $11.59 | $11.51 | 24,985,880 |
| 2021-03-29 | $12.48 | $12.52 | $12.25 | $12.29 | $12.21 | 13,237,590 |
| 2021-03-26 | $12.35 | $12.59 | $12.26 | $12.54 | $12.46 | 14,584,410 |
| 2021-03-25 | $12.20 | $12.63 | $12.15 | $12.35 | $12.27 | 12,439,260 |
| 2021-03-24 | $12.42 | $12.55 | $12.25 | $12.27 | $12.19 | 13,280,950 |
| 2021-03-23 | $12.29 | $12.78 | $12.16 | $12.59 | $12.50 | 22,666,330 |
| 2021-03-22 | $12.18 | $12.38 | $12.14 | $12.30 | $12.22 | 11,471,240 |
| 2021-03-19 | $12.17 | $12.52 | $12.11 | $12.18 | $12.10 | 12,854,980 |
| 2021-03-18 | $12.48 | $12.54 | $12.25 | $12.33 | $12.25 | 13,854,630 |
| 2021-03-17 | $12.49 | $12.82 | $12.45 | $12.54 | $12.46 | 17,935,160 |
| 2021-03-16 | $12.22 | $13.03 | $11.81 | $12.69 | $12.60 | 33,687,610 |
| 2021-03-15 | $12.44 | $12.45 | $12.15 | $12.22 | $12.14 | 17,913,870 |
| 2021-03-12 | $12.45 | $12.86 | $12.30 | $12.64 | $12.55 | 22,969,440 |
| 2021-03-11 | $12.31 | $12.65 | $12.18 | $12.49 | $12.41 | 18,416,350 |
| 2021-03-10 | $12.76 | $12.87 | $12.20 | $12.41 | $12.33 | 22,153,290 |
| 2021-03-09 | $12.52 | $13.05 | $12.37 | $12.69 | $12.60 | 29,221,320 |
| 2021-03-08 | $13.06 | $13.30 | $12.42 | $12.53 | $12.45 | 32,488,840 |
| 2021-03-05 | $13.09 | $13.55 | $12.90 | $13.12 | $13.03 | 29,273,420 |
| 2021-03-04 | $13.58 | $13.69 | $13.06 | $13.29 | $13.20 | 44,418,360 |
| 2021-03-03 | $12.90 | $14.38 | $12.74 | $14.00 | $13.91 | 62,217,050 |
| 2021-03-02 | $13.91 | $14.29 | $13.10 | $13.16 | $13.07 | 62,108,920 |
| 2021-03-01 | $15.77 | $15.77 | $13.88 | $14.25 | $14.15 | 100,743,590 |
| 2021-02-26 | $13.02 | $14.54 | $12.70 | $14.54 | $14.44 | 48,242,780 |
| 2021-02-25 | $13.22 | $13.22 | $12.72 | $13.22 | $13.13 | 75,183,290 |
| 2021-02-24 | $11.80 | $12.13 | $11.80 | $12.02 | $11.94 | 14,921,360 |
| 2021-02-23 | $11.56 | $12.35 | $11.45 | $12.12 | $12.04 | 22,761,950 |
| 2021-02-22 | $11.68 | $11.92 | $11.51 | $11.52 | $11.44 | 14,088,590 |
| 2021-02-19 | $11.42 | $11.74 | $11.28 | $11.68 | $11.60 | 11,631,840 |
| 2021-02-18 | $11.20 | $11.46 | $11.20 | $11.42 | $11.34 | 11,876,640 |
| 2021-02-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.07 | 0 |
| 2021-02-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.07 | 0 |
| 2021-02-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.07 | 0 |
| 2021-02-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.07 | 0 |
| 2021-02-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.07 | 0 |
| 2021-02-10 | $11.04 | $11.18 | $11.03 | $11.15 | $11.07 | 6,357,920 |
| 2021-02-09 | $10.94 | $11.29 | $10.90 | $11.09 | $11.01 | 7,618,470 |
| 2021-02-08 | $10.95 | $11.16 | $10.82 | $10.95 | $10.88 | 6,871,900 |
| 2021-02-05 | $11.02 | $11.33 | $10.90 | $10.94 | $10.87 | 6,625,760 |
| 2021-02-04 | $11.18 | $11.33 | $10.84 | $11.12 | $11.04 | 8,572,300 |
| 2021-02-03 | $11.48 | $11.58 | $11.21 | $11.22 | $11.14 | 8,195,870 |
| 2021-02-02 | $11.72 | $11.80 | $11.49 | $11.58 | $11.50 | 7,835,730 |
| 2021-02-01 | $11.38 | $12.15 | $11.30 | $11.80 | $11.72 | 13,648,380 |
| 2021-01-29 | $11.32 | $11.45 | $11.06 | $11.25 | $11.17 | 8,865,500 |
| 2021-01-28 | $11.50 | $11.66 | $11.16 | $11.20 | $11.12 | 9,466,850 |
| 2021-01-27 | $11.51 | $11.85 | $11.28 | $11.58 | $11.50 | 9,344,080 |
| 2021-01-26 | $11.64 | $12.01 | $11.56 | $11.61 | $11.53 | 12,987,060 |
| 2021-01-25 | $12.25 | $12.31 | $11.57 | $11.72 | $11.64 | 17,457,790 |
| 2021-01-22 | $12.48 | $12.48 | $12.15 | $12.24 | $12.16 | 12,426,970 |
| 2021-01-21 | $12.58 | $12.58 | $12.21 | $12.49 | $12.41 | 16,411,520 |
| 2021-01-20 | $12.69 | $12.71 | $12.30 | $12.58 | $12.49 | 16,621,450 |
| 2021-01-19 | $12.80 | $13.15 | $12.60 | $12.72 | $12.63 | 19,385,890 |
| 2021-01-18 | $12.78 | $13.20 | $12.69 | $12.80 | $12.71 | 22,952,900 |
| 2021-01-15 | $12.98 | $13.18 | $12.61 | $12.70 | $12.61 | 23,215,300 |
| 2021-01-14 | $13.00 | $13.90 | $12.88 | $13.20 | $13.11 | 38,581,220 |
| 2021-01-13 | $12.23 | $13.60 | $12.20 | $13.32 | $13.23 | 45,022,920 |
| 2021-01-12 | $12.17 | $13.69 | $12.15 | $12.69 | $12.60 | 38,737,670 |
| 2021-01-11 | $12.34 | $12.93 | $12.18 | $12.48 | $12.40 | 45,387,270 |
| 2021-01-08 | $10.97 | $12.06 | $10.96 | $12.06 | $11.98 | 11,797,320 |
| 2021-01-07 | $11.21 | $11.21 | $10.87 | $10.96 | $10.89 | 8,363,400 |
| 2021-01-06 | $11.66 | $11.67 | $11.20 | $11.22 | $11.14 | 10,779,770 |
| 2021-01-05 | $11.73 | $11.89 | $11.58 | $11.67 | $11.59 | 10,267,450 |
| 2021-01-04 | $11.78 | $11.95 | $11.50 | $11.86 | $11.78 | 13,256,220 |
| 2021-01-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.77 | 0 |
| 2020-12-31 | $11.72 | $12.08 | $11.62 | $11.85 | $11.77 | 14,204,750 |
| 2020-12-30 | $12.39 | $12.39 | $11.80 | $11.92 | $11.84 | 23,052,360 |
| 2020-12-29 | $10.89 | $11.96 | $10.86 | $11.96 | $11.88 | 13,945,220 |
| 2020-12-28 | $11.20 | $11.20 | $10.80 | $10.87 | $10.80 | 6,675,030 |
| 2020-12-25 | $11.24 | $11.33 | $11.09 | $11.20 | $11.12 | 3,806,120 |
| 2020-12-24 | $11.70 | $11.87 | $11.07 | $11.24 | $11.16 | 7,704,300 |
| 2020-12-23 | $11.82 | $11.91 | $11.53 | $11.77 | $11.69 | 6,086,800 |
| 2020-12-22 | $12.12 | $12.12 | $11.80 | $11.81 | $11.73 | 6,465,980 |
| 2020-12-21 | $12.08 | $12.20 | $11.95 | $12.12 | $12.04 | 4,548,780 |
| 2020-12-18 | $12.15 | $12.19 | $12.04 | $12.08 | $12.00 | 3,628,870 |
| 2020-12-17 | $12.05 | $12.25 | $11.97 | $12.13 | $12.05 | 5,935,970 |
| 2020-12-16 | $12.35 | $12.47 | $11.97 | $12.07 | $11.99 | 5,322,500 |
| 2020-12-15 | $12.41 | $12.50 | $12.34 | $12.39 | $12.31 | 2,919,040 |
| 2020-12-14 | $12.29 | $12.46 | $12.25 | $12.43 | $12.35 | 3,383,290 |
| 2020-12-11 | $12.50 | $12.51 | $12.20 | $12.37 | $12.29 | 5,084,330 |
| 2020-12-10 | $12.40 | $12.57 | $12.30 | $12.52 | $12.44 | 4,040,410 |
| 2020-12-09 | $12.70 | $12.77 | $12.42 | $12.42 | $12.34 | 6,530,700 |
| 2020-12-08 | $12.93 | $12.99 | $12.69 | $12.70 | $12.61 | 6,451,510 |
| 2020-12-07 | $13.19 | $13.25 | $12.86 | $12.87 | $12.78 | 7,297,700 |
| 2020-12-04 | $13.19 | $13.29 | $13.09 | $13.21 | $13.12 | 6,502,840 |
| 2020-12-03 | $13.23 | $13.33 | $13.12 | $13.18 | $13.09 | 7,409,950 |
| 2020-12-02 | $13.08 | $13.45 | $13.07 | $13.32 | $13.23 | 13,655,350 |
| 2020-12-01 | $13.00 | $13.17 | $12.93 | $13.13 | $13.04 | 7,990,620 |
| 2020-11-30 | $12.88 | $13.34 | $12.70 | $13.14 | $13.05 | 12,161,320 |
| 2020-11-27 | $13.09 | $13.25 | $12.75 | $12.88 | $12.79 | 8,279,330 |
| 2020-11-26 | $13.13 | $13.38 | $13.04 | $13.09 | $13.00 | 10,227,830 |
| 2020-11-25 | $13.15 | $13.45 | $12.87 | $13.26 | $13.17 | 18,926,170 |
| 2020-11-24 | $12.80 | $13.15 | $12.75 | $13.09 | $13.00 | 11,089,050 |
| 2020-11-23 | $12.83 | $12.88 | $12.61 | $12.79 | $12.70 | 6,857,250 |
| 2020-11-20 | $12.91 | $13.03 | $12.73 | $12.87 | $12.78 | 7,335,740 |
| 2020-11-19 | $12.66 | $13.15 | $12.52 | $12.96 | $12.87 | 12,339,990 |
| 2020-11-18 | $12.62 | $12.80 | $12.56 | $12.66 | $12.57 | 6,524,340 |
| 2020-11-17 | $12.74 | $12.74 | $12.42 | $12.62 | $12.53 | 7,376,890 |
| 2020-11-16 | $12.95 | $13.01 | $12.62 | $12.74 | $12.65 | 9,646,060 |
| 2020-11-13 | $13.05 | $13.08 | $12.86 | $12.96 | $12.87 | 8,048,550 |
| 2020-11-12 | $13.40 | $13.47 | $13.10 | $13.16 | $13.07 | 9,001,050 |
| 2020-11-11 | $13.17 | $13.48 | $13.08 | $13.40 | $13.31 | 12,019,910 |
| 2020-11-10 | $13.85 | $13.86 | $13.24 | $13.35 | $13.26 | 20,123,380 |
| 2020-11-09 | $14.00 | $14.21 | $13.77 | $13.95 | $13.86 | 32,950,430 |
| 2020-11-06 | $13.57 | $14.54 | $13.28 | $13.88 | $13.79 | 41,252,370 |
| 2020-11-05 | $12.29 | $13.38 | $12.17 | $13.38 | $13.29 | 24,004,080 |
| 2020-11-04 | $12.34 | $12.44 | $12.13 | $12.16 | $12.08 | 3,886,800 |
| 2020-11-03 | $11.91 | $12.36 | $11.91 | $12.31 | $12.23 | 5,987,790 |
| 2020-11-02 | $12.39 | $12.45 | $11.81 | $11.92 | $11.84 | 6,413,400 |
| 2020-10-30 | $12.55 | $12.73 | $12.37 | $12.39 | $12.31 | 4,529,740 |
| 2020-10-29 | $12.58 | $12.68 | $12.50 | $12.60 | $12.51 | 3,350,080 |
| 2020-10-28 | $12.66 | $12.74 | $12.56 | $12.72 | $12.63 | 3,731,400 |
| 2020-10-27 | $12.65 | $12.81 | $12.61 | $12.63 | $12.54 | 2,464,620 |
| 2020-10-26 | $12.73 | $12.85 | $12.64 | $12.75 | $12.66 | 2,950,540 |
| 2020-10-23 | $12.91 | $12.96 | $12.75 | $12.76 | $12.67 | 2,984,860 |
| 2020-10-22 | $12.94 | $13.01 | $12.81 | $12.88 | $12.79 | 2,661,800 |
| 2020-10-21 | $13.14 | $13.14 | $12.89 | $12.99 | $12.90 | 4,028,020 |
| 2020-10-20 | $13.00 | $13.15 | $12.86 | $13.13 | $13.04 | 4,843,180 |
| 2020-10-19 | $13.35 | $13.57 | $13.06 | $13.12 | $13.03 | 9,598,690 |
| 2020-10-16 | $13.06 | $13.11 | $12.90 | $12.97 | $12.88 | 4,074,000 |
| 2020-10-15 | $13.13 | $13.18 | $13.03 | $13.05 | $12.96 | 3,405,000 |
| 2020-10-14 | $13.25 | $13.30 | $13.09 | $13.14 | $13.05 | 4,729,400 |
| 2020-10-13 | $13.49 | $13.49 | $13.19 | $13.35 | $13.26 | 5,772,410 |
| 2020-10-12 | $13.21 | $13.48 | $13.20 | $13.48 | $13.39 | 9,038,720 |
| 2020-10-09 | $12.87 | $13.28 | $12.85 | $13.20 | $13.11 | 7,808,710 |
| 2020-10-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2020-10-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2020-10-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2020-10-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2020-10-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2020-10-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2020-09-30 | $12.90 | $12.95 | $12.71 | $12.75 | $12.66 | 4,357,070 |
| 2020-09-29 | $12.73 | $13.40 | $12.63 | $12.91 | $12.82 | 8,253,100 |
| 2020-09-28 | $12.84 | $12.90 | $12.57 | $12.57 | $12.48 | 3,612,200 |
| 2020-09-25 | $12.76 | $12.95 | $12.75 | $12.78 | $12.69 | 3,271,930 |
| 2020-09-24 | $13.01 | $13.04 | $12.75 | $12.76 | $12.67 | 4,353,160 |
| 2020-09-23 | $13.14 | $13.22 | $13.04 | $13.08 | $12.99 | 2,979,400 |
| 2020-09-22 | $13.24 | $13.30 | $13.05 | $13.13 | $13.04 | 4,498,530 |
| 2020-09-21 | $13.25 | $13.68 | $13.25 | $13.38 | $13.29 | 9,417,190 |
| 2020-09-18 | $12.98 | $13.25 | $12.98 | $13.15 | $13.06 | 6,208,520 |
| 2020-09-17 | $12.90 | $13.16 | $12.82 | $13.06 | $12.97 | 5,014,230 |
| 2020-09-16 | $13.12 | $13.19 | $12.93 | $13.00 | $12.91 | 4,076,230 |
| 2020-09-15 | $13.13 | $13.20 | $13.01 | $13.19 | $13.10 | 4,350,150 |
| 2020-09-14 | $13.06 | $13.20 | $12.96 | $13.18 | $13.09 | 5,060,430 |
| 2020-09-11 | $12.81 | $13.05 | $12.75 | $13.04 | $12.95 | 5,867,760 |
| 2020-09-10 | $13.70 | $13.82 | $12.60 | $12.87 | $12.78 | 13,190,380 |
| 2020-09-09 | $14.23 | $14.26 | $13.63 | $13.65 | $13.56 | 11,910,570 |
| 2020-09-08 | $14.36 | $14.44 | $14.21 | $14.32 | $14.22 | 5,424,920 |
| 2020-09-07 | $14.48 | $14.66 | $14.31 | $14.31 | $14.21 | 6,263,120 |
| 2020-09-04 | $14.35 | $14.58 | $14.25 | $14.56 | $14.46 | 5,596,100 |
| 2020-09-03 | $14.89 | $14.90 | $14.45 | $14.50 | $14.40 | 11,328,450 |
| 2020-09-02 | $14.98 | $15.06 | $14.82 | $14.86 | $14.76 | 7,037,270 |
| 2020-09-01 | $14.97 | $15.04 | $14.86 | $15.02 | $14.92 | 4,894,430 |
| 2020-08-31 | $15.02 | $15.15 | $14.91 | $14.93 | $14.83 | 5,901,320 |
| 2020-08-28 | $14.99 | $15.03 | $14.88 | $15.02 | $14.92 | 5,562,340 |
| 2020-08-27 | $14.87 | $15.05 | $14.82 | $14.97 | $14.87 | 4,402,470 |
| 2020-08-26 | $15.11 | $15.15 | $14.85 | $14.88 | $14.78 | 7,897,990 |
| 2020-08-25 | $15.20 | $15.31 | $15.08 | $15.10 | $15.00 | 6,915,470 |
| 2020-08-24 | $15.24 | $15.34 | $15.08 | $15.21 | $15.11 | 5,259,300 |
| 2020-08-21 | $15.30 | $15.42 | $15.18 | $15.24 | $15.14 | 5,561,310 |
| 2020-08-20 | $15.25 | $15.51 | $15.16 | $15.24 | $15.14 | 7,661,320 |
| 2020-08-19 | $15.60 | $15.68 | $15.31 | $15.32 | $15.22 | 9,456,820 |
| 2020-08-18 | $15.57 | $15.68 | $15.45 | $15.67 | $15.56 | 12,744,440 |
| 2020-08-17 | $15.37 | $15.67 | $15.33 | $15.62 | $15.51 | 14,661,920 |
| 2020-08-14 | $15.18 | $15.63 | $15.11 | $15.43 | $15.33 | 12,420,180 |
| 2020-08-13 | $15.35 | $15.39 | $15.16 | $15.17 | $15.07 | 7,047,580 |
| 2020-08-12 | $15.10 | $15.38 | $15.05 | $15.32 | $15.22 | 9,006,960 |
| 2020-08-11 | $15.40 | $15.52 | $15.08 | $15.11 | $15.01 | 9,471,240 |
| 2020-08-10 | $15.36 | $15.60 | $15.28 | $15.43 | $15.33 | 8,216,150 |
| 2020-08-07 | $15.60 | $15.68 | $15.31 | $15.40 | $15.30 | 12,757,790 |
| 2020-08-06 | $15.57 | $16.28 | $15.23 | $15.85 | $15.74 | 23,767,360 |
| 2020-08-05 | $15.49 | $15.73 | $15.33 | $15.56 | $15.45 | 10,824,400 |
| 2020-08-04 | $15.75 | $15.76 | $15.40 | $15.44 | $15.34 | 11,206,740 |
| 2020-08-03 | $15.40 | $15.74 | $15.40 | $15.68 | $15.57 | 13,440,680 |
| 2020-07-31 | $15.28 | $15.55 | $15.26 | $15.40 | $15.30 | 8,652,550 |
| 2020-07-30 | $15.48 | $15.78 | $15.28 | $15.34 | $15.24 | 10,692,910 |
| 2020-07-29 | $15.14 | $15.70 | $14.95 | $15.70 | $15.59 | 11,510,080 |
| 2020-07-28 | $15.02 | $15.30 | $15.02 | $15.14 | $15.04 | 6,241,990 |
| 2020-07-27 | $15.03 | $15.20 | $14.76 | $15.02 | $14.92 | 7,124,820 |
| 2020-07-24 | $15.37 | $15.61 | $14.85 | $15.00 | $14.90 | 13,704,280 |
| 2020-07-23 | $15.70 | $15.70 | $15.20 | $15.42 | $15.32 | 14,055,110 |
| 2020-07-22 | $15.80 | $15.97 | $15.73 | $15.81 | $15.70 | 10,956,620 |
| 2020-07-21 | $15.85 | $16.04 | $15.73 | $15.88 | $15.77 | 10,615,250 |
| 2020-07-20 | $15.51 | $15.93 | $15.42 | $15.83 | $15.72 | 11,761,160 |
| 2020-07-17 | $15.73 | $15.88 | $15.25 | $15.44 | $15.34 | 12,342,350 |
| 2020-07-16 | $16.20 | $16.47 | $15.56 | $15.62 | $15.51 | 18,890,080 |
| 2020-07-15 | $16.99 | $17.10 | $16.22 | $16.33 | $16.22 | 22,711,310 |
| 2020-07-14 | $17.09 | $17.36 | $16.70 | $17.08 | $16.96 | 27,454,240 |
| 2020-07-13 | $16.68 | $17.11 | $16.54 | $17.03 | $16.91 | 25,157,110 |
| 2020-07-10 | $17.34 | $17.34 | $16.61 | $16.68 | $16.57 | 33,488,620 |
| 2020-07-09 | $16.87 | $17.85 | $16.80 | $17.37 | $17.25 | 41,769,460 |
| 2020-07-08 | $16.59 | $17.06 | $16.24 | $16.91 | $16.80 | 36,414,120 |
| 2020-07-07 | $16.62 | $17.18 | $16.22 | $16.70 | $16.59 | 42,815,710 |
| 2020-07-06 | $15.71 | $16.99 | $15.70 | $16.52 | $16.41 | 40,497,540 |
| 2020-07-03 | $15.48 | $15.61 | $15.37 | $15.58 | $15.47 | 16,748,130 |
| 2020-07-02 | $15.21 | $15.50 | $15.06 | $15.44 | $15.34 | 17,789,690 |
| 2020-07-01 | $15.14 | $15.17 | $15.00 | $15.08 | $14.98 | 7,580,800 |
| 2020-06-30 | $14.95 | $15.25 | $14.90 | $15.09 | $14.99 | 8,895,460 |
| 2020-06-29 | $14.98 | $14.98 | $14.75 | $14.86 | $14.76 | 6,677,050 |
| 2020-06-26 | $15.01 | $15.01 | $15.01 | $15.01 | $14.91 | 0 |
| 2020-06-25 | $15.01 | $15.01 | $15.01 | $15.01 | $14.91 | 0 |
| 2020-06-24 | $15.13 | $15.21 | $15.00 | $15.01 | $14.91 | 7,425,700 |
| 2020-06-23 | $15.31 | $15.39 | $15.11 | $15.12 | $15.02 | 8,474,860 |
| 2020-06-22 | $15.22 | $15.39 | $15.18 | $15.29 | $15.19 | 7,270,500 |
| 2020-06-19 | $15.29 | $15.38 | $15.15 | $15.24 | $15.14 | 10,018,000 |
| 2020-06-18 | $15.10 | $15.64 | $15.10 | $15.31 | $15.21 | 13,676,540 |
| 2020-06-17 | $15.50 | $15.50 | $15.08 | $15.29 | $15.15 | 17,376,740 |
| 2020-06-16 | $14.75 | $15.92 | $14.75 | $15.66 | $15.51 | 27,933,450 |
| 2020-06-15 | $14.88 | $14.95 | $14.70 | $14.73 | $14.59 | 9,910,910 |
| 2020-06-12 | $14.99 | $14.99 | $14.80 | $14.94 | $14.80 | 9,522,400 |
| 2020-06-11 | $15.17 | $15.38 | $15.13 | $15.16 | $15.02 | 8,132,250 |
| 2020-06-10 | $15.34 | $15.39 | $15.10 | $15.14 | $15.00 | 8,168,810 |
| 2020-06-09 | $15.52 | $15.53 | $15.31 | $15.34 | $15.20 | 7,430,700 |
| 2020-06-08 | $15.48 | $15.73 | $15.43 | $15.50 | $15.35 | 9,456,940 |
| 2020-06-05 | $15.53 | $15.65 | $15.23 | $15.35 | $15.21 | 7,953,340 |
| 2020-06-04 | $15.81 | $15.88 | $15.51 | $15.52 | $15.37 | 8,859,350 |
| 2020-06-03 | $15.89 | $16.09 | $15.76 | $15.81 | $15.66 | 13,514,740 |
| 2020-06-02 | $15.68 | $16.20 | $15.45 | $16.09 | $15.94 | 19,230,390 |
| 2020-06-01 | $15.00 | $15.58 | $15.00 | $15.51 | $15.36 | 12,277,480 |
| 2020-05-29 | $15.08 | $15.15 | $14.92 | $14.98 | $14.84 | 6,032,410 |
| 2020-05-28 | $15.52 | $15.60 | $14.62 | $15.15 | $15.01 | 12,260,960 |
| 2020-05-27 | $15.95 | $15.95 | $15.48 | $15.52 | $15.37 | 9,122,870 |
| 2020-05-26 | $15.78 | $15.97 | $15.77 | $15.90 | $15.75 | 6,014,740 |
| 2020-05-25 | $16.02 | $16.10 | $15.72 | $15.79 | $15.64 | 5,026,320 |
| 2020-05-22 | $15.97 | $16.22 | $15.85 | $15.98 | $15.83 | 8,077,090 |
| 2020-05-21 | $16.37 | $16.38 | $15.86 | $15.96 | $15.81 | 9,448,210 |
| 2020-05-20 | $16.47 | $16.49 | $16.20 | $16.30 | $16.15 | 7,305,360 |
| 2020-05-19 | $16.52 | $16.63 | $16.42 | $16.47 | $16.32 | 6,101,670 |
| 2020-05-18 | $16.75 | $16.80 | $16.39 | $16.42 | $16.27 | 8,942,430 |
| 2020-05-15 | $16.85 | $16.99 | $16.70 | $16.75 | $16.59 | 7,704,880 |
| 2020-05-14 | $16.75 | $17.23 | $16.73 | $16.89 | $16.73 | 10,571,580 |
| 2020-05-13 | $16.80 | $16.84 | $16.65 | $16.78 | $16.62 | 4,767,710 |
| 2020-05-12 | $17.00 | $17.04 | $16.69 | $16.81 | $16.65 | 6,783,380 |
| 2020-05-11 | $17.15 | $17.25 | $16.92 | $17.00 | $16.84 | 8,898,960 |
| 2020-05-08 | $17.03 | $17.35 | $17.03 | $17.07 | $16.91 | 8,447,080 |
| 2020-05-07 | $17.17 | $17.49 | $16.90 | $16.93 | $16.77 | 12,106,070 |
| 2020-05-06 | $16.57 | $16.97 | $16.44 | $16.93 | $16.77 | 9,105,240 |
| 2020-05-05 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2020-05-04 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2020-05-01 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2020-04-30 | $16.36 | $16.70 | $16.36 | $16.67 | $16.51 | 8,394,730 |
| 2020-04-29 | $16.55 | $16.72 | $16.26 | $16.31 | $16.16 | 7,413,230 |
| 2020-04-28 | $17.15 | $17.25 | $16.15 | $16.62 | $16.46 | 10,837,480 |
| 2020-04-27 | $17.17 | $17.33 | $17.06 | $17.15 | $16.99 | 6,053,790 |
| 2020-04-24 | $17.29 | $17.50 | $17.05 | $17.17 | $17.01 | 8,774,690 |
| 2020-04-23 | $17.49 | $17.49 | $17.20 | $17.20 | $17.04 | 9,531,680 |
| 2020-04-22 | $17.12 | $18.19 | $17.05 | $17.49 | $17.33 | 16,826,550 |
| 2020-04-21 | $17.43 | $17.48 | $17.10 | $17.28 | $17.12 | 7,301,970 |
| 2020-04-20 | $17.33 | $17.48 | $17.27 | $17.42 | $17.26 | 6,998,010 |
| 2020-04-17 | $17.48 | $17.64 | $17.25 | $17.29 | $17.13 | 8,936,240 |
| 2020-04-16 | $17.11 | $17.56 | $17.01 | $17.39 | $17.23 | 9,539,080 |
| 2020-04-15 | $17.57 | $17.57 | $17.20 | $17.22 | $17.06 | 7,316,790 |
| 2020-04-14 | $17.20 | $17.50 | $17.20 | $17.41 | $17.25 | 6,392,550 |
| 2020-04-13 | $17.28 | $17.44 | $17.02 | $17.15 | $16.99 | 8,029,780 |
| 2020-04-10 | $18.39 | $18.39 | $17.51 | $17.57 | $17.41 | 16,447,070 |
| 2020-04-09 | $18.02 | $18.44 | $17.85 | $18.37 | $18.20 | 20,409,954 |
| 2020-04-08 | $17.44 | $18.33 | $17.34 | $17.99 | $17.82 | 19,916,290 |
| 2020-04-07 | $17.26 | $17.56 | $17.26 | $17.48 | $17.32 | 12,977,360 |
| 2020-04-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.89 | 0 |
| 2020-04-03 | $17.28 | $17.28 | $16.99 | $17.05 | $16.89 | 8,395,380 |
| 2020-04-02 | $17.00 | $17.32 | $16.91 | $17.29 | $17.13 | 10,024,540 |
| 2020-04-01 | $17.07 | $17.26 | $16.92 | $17.00 | $16.84 | 7,061,750 |
| 2020-03-31 | $17.25 | $17.46 | $17.00 | $17.05 | $16.89 | 7,454,370 |
| 2020-03-30 | $17.34 | $17.36 | $16.90 | $17.03 | $16.87 | 9,594,240 |
| 2020-03-27 | $17.90 | $18.00 | $17.55 | $17.60 | $17.44 | 8,612,190 |
| 2020-03-26 | $18.20 | $18.20 | $17.65 | $17.67 | $17.50 | 12,820,550 |
| 2020-03-25 | $18.48 | $18.48 | $18.14 | $18.24 | $18.07 | 15,166,180 |
| 2020-03-24 | $18.11 | $18.29 | $17.56 | $18.08 | $17.91 | 14,919,520 |
| 2020-03-23 | $17.80 | $18.26 | $17.59 | $17.65 | $17.48 | 14,807,820 |
| 2020-03-20 | $18.33 | $18.40 | $17.74 | $18.04 | $17.87 | 12,572,310 |
| 2020-03-19 | $17.50 | $18.26 | $17.33 | $18.04 | $17.87 | 18,214,370 |
| 2020-03-18 | $17.75 | $18.70 | $17.58 | $17.67 | $17.50 | 22,628,850 |
| 2020-03-17 | $17.83 | $18.20 | $16.20 | $17.40 | $17.24 | 21,827,780 |
| 2020-03-16 | $19.16 | $19.17 | $17.52 | $17.88 | $17.71 | 21,744,450 |
| 2020-03-13 | $18.08 | $19.28 | $17.91 | $18.84 | $18.66 | 24,549,080 |
| 2020-03-12 | $19.31 | $19.77 | $19.00 | $19.20 | $19.02 | 25,721,850 |
| 2020-03-11 | $20.88 | $21.30 | $19.96 | $19.99 | $19.80 | 46,885,640 |
| 2020-03-10 | $19.65 | $21.08 | $19.29 | $20.99 | $20.79 | 57,872,880 |
| 2020-03-09 | $19.65 | $20.75 | $19.28 | $20.20 | $20.01 | 49,252,600 |
| 2020-03-06 | $19.12 | $20.39 | $18.87 | $20.01 | $19.82 | 38,901,100 |
| 2020-03-05 | $19.80 | $19.90 | $19.25 | $19.34 | $19.16 | 18,890,400 |
| 2020-03-04 | $19.01 | $19.40 | $18.88 | $19.15 | $18.97 | 15,397,660 |
| 2020-03-03 | $19.41 | $19.99 | $19.01 | $19.23 | $19.05 | 29,531,580 |
| 2020-03-02 | $18.15 | $19.37 | $18.15 | $19.07 | $18.89 | 25,447,690 |
| 2020-02-28 | $18.55 | $19.14 | $18.01 | $18.10 | $17.93 | 26,708,010 |
| 2020-02-27 | $19.96 | $20.15 | $19.10 | $19.42 | $19.24 | 24,361,400 |
| 2020-02-26 | $20.78 | $20.83 | $19.76 | $19.83 | $19.64 | 40,252,840 |
| 2020-02-25 | $21.20 | $21.88 | $20.09 | $21.23 | $21.03 | 63,634,500 |
| 2020-02-24 | $19.87 | $21.99 | $19.83 | $21.90 | $21.69 | 71,615,110 |
| 2020-02-21 | $19.41 | $20.82 | $19.41 | $19.99 | $19.80 | 40,138,350 |
| 2020-02-20 | $19.22 | $19.47 | $18.85 | $19.40 | $19.22 | 27,418,750 |
| 2020-02-19 | $18.95 | $19.96 | $18.85 | $19.41 | $19.23 | 35,888,240 |
| 2020-02-18 | $18.86 | $19.28 | $18.70 | $19.04 | $18.86 | 24,480,280 |
| 2020-02-17 | $18.15 | $18.88 | $18.13 | $18.78 | $18.60 | 23,280,730 |
| 2020-02-14 | $18.20 | $18.45 | $18.08 | $18.19 | $18.02 | 15,996,690 |
| 2020-02-13 | $18.31 | $18.44 | $18.10 | $18.24 | $18.07 | 14,892,050 |
| 2020-02-12 | $18.12 | $18.38 | $17.97 | $18.31 | $18.14 | 17,803,820 |
| 2020-02-11 | $18.12 | $18.45 | $17.93 | $18.16 | $17.99 | 18,927,610 |
| 2020-02-10 | $17.76 | $18.49 | $17.52 | $18.10 | $17.93 | 19,514,710 |
| 2020-02-07 | $17.49 | $18.16 | $17.49 | $17.80 | $17.63 | 21,002,450 |
| 2020-02-06 | $17.00 | $17.85 | $16.70 | $17.67 | $17.50 | 27,404,390 |
| 2020-02-05 | $16.55 | $18.13 | $16.55 | $17.70 | $17.53 | 33,589,340 |
| 2020-02-04 | $15.72 | $16.80 | $15.72 | $16.48 | $16.33 | 27,319,560 |
| 2020-02-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.31 | 1,735,200 |
| 2020-01-31 | $19.41 | $19.41 | $19.41 | $19.41 | $19.23 | 0 |
| 2020-01-30 | $19.41 | $19.41 | $19.41 | $19.41 | $19.23 | 0 |
| 2020-01-29 | $19.41 | $19.41 | $19.41 | $19.41 | $19.23 | 0 |
| 2020-01-28 | $19.41 | $19.41 | $19.41 | $19.41 | $19.23 | 0 |
| 2020-01-27 | $19.41 | $19.41 | $19.41 | $19.41 | $19.23 | 0 |
| 2020-01-24 | $19.41 | $19.41 | $19.41 | $19.41 | $19.23 | 0 |
| 2020-01-23 | $19.98 | $20.18 | $19.20 | $19.41 | $19.23 | 14,090,120 |
| 2020-01-22 | $19.96 | $20.19 | $19.20 | $20.01 | $19.82 | 14,098,710 |
| 2020-01-21 | $20.52 | $20.52 | $20.00 | $20.00 | $19.81 | 12,241,360 |
| 2020-01-20 | $20.40 | $20.60 | $20.12 | $20.53 | $20.34 | 13,149,860 |
| 2020-01-17 | $20.60 | $20.85 | $20.41 | $20.44 | $20.25 | 10,952,690 |
| 2020-01-16 | $20.88 | $20.95 | $20.51 | $20.59 | $20.40 | 12,677,280 |
| 2020-01-15 | $20.76 | $20.98 | $20.61 | $20.88 | $20.68 | 12,791,930 |
| 2020-01-14 | $21.20 | $21.38 | $20.91 | $20.95 | $20.75 | 14,676,860 |
| 2020-01-13 | $20.90 | $21.02 | $20.70 | $21.01 | $20.81 | 12,578,740 |
| 2020-01-10 | $21.20 | $21.30 | $20.86 | $20.91 | $20.71 | 13,137,110 |
| 2020-01-09 | $20.81 | $21.20 | $20.81 | $21.02 | $20.82 | 16,949,400 |
| 2020-01-08 | $21.45 | $21.46 | $20.63 | $20.65 | $20.46 | 23,879,450 |
| 2020-01-07 | $21.15 | $21.46 | $21.10 | $21.39 | $21.19 | 22,883,540 |
| 2020-01-06 | $20.94 | $21.37 | $20.50 | $21.08 | $20.88 | 22,210,930 |
| 2020-01-03 | $21.24 | $21.76 | $21.18 | $21.19 | $20.99 | 24,478,320 |
| 2020-01-02 | $21.25 | $21.44 | $20.91 | $21.17 | $20.97 | 22,984,060 |
| 2020-01-01 | $20.83 | $20.83 | $20.83 | $20.83 | $20.63 | 0 |
| 2019-12-31 | $20.51 | $21.35 | $20.51 | $20.83 | $20.63 | 20,744,900 |
| 2019-12-30 | $20.51 | $20.55 | $19.91 | $20.43 | $20.24 | 18,608,370 |
| 2019-12-27 | $21.25 | $21.40 | $20.80 | $20.83 | $20.63 | 19,313,870 |
| 2019-12-26 | $21.15 | $21.43 | $20.91 | $21.20 | $21.00 | 19,281,750 |
| 2019-12-25 | $21.35 | $21.55 | $21.02 | $21.26 | $21.06 | 21,853,840 |
| 2019-12-24 | $21.08 | $21.79 | $21.00 | $21.43 | $21.23 | 27,108,240 |
| 2019-12-23 | $20.81 | $21.64 | $20.81 | $20.90 | $20.70 | 25,242,900 |
| 2019-12-20 | $21.52 | $21.88 | $20.97 | $21.09 | $20.89 | 35,252,490 |
| 2019-12-19 | $22.08 | $22.32 | $21.60 | $21.67 | $21.47 | 52,941,020 |
| 2019-12-18 | $23.50 | $24.23 | $22.65 | $22.68 | $22.47 | 106,476,710 |
| 2019-12-17 | $20.30 | $22.17 | $20.17 | $22.17 | $21.96 | 39,481,940 |
| 2019-12-16 | $19.85 | $20.18 | $19.71 | $20.15 | $19.96 | 22,158,050 |
| 2019-12-13 | $20.00 | $20.00 | $19.61 | $19.81 | $19.62 | 20,923,250 |
| 2019-12-12 | $19.66 | $20.11 | $19.46 | $19.85 | $19.66 | 29,925,740 |
| 2019-12-11 | $19.56 | $19.80 | $19.43 | $19.66 | $19.48 | 14,222,130 |
| 2019-12-10 | $19.69 | $19.75 | $19.33 | $19.56 | $19.38 | 13,003,320 |
| 2019-12-09 | $19.61 | $19.80 | $19.43 | $19.68 | $19.50 | 14,361,860 |
| 2019-12-06 | $19.62 | $19.79 | $19.40 | $19.58 | $19.40 | 14,541,550 |
| 2019-12-05 | $19.40 | $19.95 | $19.30 | $19.71 | $19.53 | 21,975,830 |
| 2019-12-04 | $19.15 | $19.34 | $19.07 | $19.34 | $19.16 | 12,710,640 |
| 2019-12-03 | $19.00 | $19.28 | $18.88 | $19.14 | $18.96 | 7,794,050 |
| 2019-12-02 | $19.00 | $19.23 | $18.93 | $19.08 | $18.90 | 8,023,910 |
| 2019-11-29 | $18.87 | $19.38 | $18.78 | $19.04 | $18.86 | 10,697,860 |
| 2019-11-28 | $19.01 | $19.20 | $18.83 | $18.87 | $18.69 | 9,250,250 |
| 2019-11-27 | $19.00 | $19.36 | $18.82 | $19.13 | $18.95 | 10,198,450 |
| 2019-11-26 | $19.16 | $19.45 | $18.95 | $19.00 | $18.82 | 10,238,970 |
| 2019-11-25 | $19.56 | $19.65 | $19.01 | $19.15 | $18.97 | 16,209,280 |
| 2019-11-22 | $19.64 | $20.60 | $19.57 | $19.88 | $19.69 | 30,015,240 |
| 2019-11-21 | $19.05 | $19.98 | $19.05 | $19.65 | $19.47 | 15,603,530 |
| 2019-11-20 | $19.79 | $20.04 | $19.54 | $19.56 | $19.38 | 17,217,580 |
| 2019-11-19 | $19.32 | $20.40 | $19.16 | $20.08 | $19.89 | 28,631,210 |
| 2019-11-18 | $19.13 | $19.69 | $19.00 | $19.41 | $19.23 | 15,483,150 |
| 2019-11-15 | $19.26 | $19.68 | $18.92 | $19.15 | $18.97 | 15,625,800 |
| 2019-11-14 | $18.62 | $20.00 | $18.50 | $19.25 | $19.07 | 19,513,580 |
| 2019-11-13 | $18.78 | $18.78 | $18.34 | $18.56 | $18.39 | 7,876,940 |
| 2019-11-12 | $18.70 | $18.83 | $18.21 | $18.80 | $18.62 | 12,166,460 |
| 2019-11-11 | $19.21 | $19.22 | $18.66 | $18.69 | $18.51 | 12,008,420 |
| 2019-11-08 | $19.28 | $19.66 | $19.28 | $19.40 | $19.22 | 9,849,690 |
| 2019-11-07 | $19.20 | $19.43 | $19.19 | $19.25 | $19.07 | 7,655,850 |
| 2019-11-06 | $19.55 | $19.61 | $19.00 | $19.17 | $18.99 | 11,780,310 |
| 2019-11-05 | $19.63 | $19.68 | $19.30 | $19.55 | $19.37 | 11,935,390 |
| 2019-11-04 | $19.80 | $19.96 | $19.60 | $19.63 | $19.45 | 10,651,250 |
| 2019-11-01 | $19.55 | $19.79 | $19.07 | $19.70 | $19.52 | 11,765,200 |
| 2019-10-31 | $19.63 | $20.09 | $19.52 | $19.53 | $19.35 | 13,156,450 |
| 2019-10-30 | $19.88 | $19.89 | $19.45 | $19.52 | $19.34 | 12,309,150 |
| 2019-10-29 | $20.37 | $20.40 | $19.88 | $19.99 | $19.80 | 15,981,790 |
| 2019-10-28 | $20.10 | $20.49 | $20.00 | $20.37 | $20.18 | 20,401,650 |
| 2019-10-25 | $19.92 | $19.95 | $19.40 | $19.79 | $19.60 | 14,676,200 |
| 2019-10-24 | $20.30 | $20.48 | $19.87 | $19.91 | $19.72 | 16,979,310 |
| 2019-10-23 | $20.62 | $20.80 | $20.33 | $20.47 | $20.28 | 13,744,890 |
| 2019-10-22 | $20.86 | $20.92 | $20.25 | $20.60 | $20.41 | 13,999,080 |
| 2019-10-21 | $20.72 | $20.82 | $19.38 | $20.75 | $20.56 | 16,388,800 |
| 2019-10-18 | $20.60 | $21.12 | $20.45 | $20.82 | $20.63 | 22,213,310 |
| 2019-10-17 | $20.46 | $20.85 | $20.20 | $20.60 | $20.41 | 14,359,860 |
| 2019-10-16 | $20.90 | $21.14 | $20.42 | $20.50 | $20.31 | 10,696,360 |
| 2019-10-15 | $21.21 | $21.21 | $20.62 | $20.68 | $20.49 | 12,528,020 |
| 2019-10-14 | $20.70 | $21.50 | $20.70 | $21.17 | $20.97 | 24,467,140 |
| 2019-10-11 | $20.85 | $20.89 | $20.21 | $20.47 | $20.28 | 15,638,990 |
| 2019-10-10 | $20.60 | $21.00 | $20.40 | $20.83 | $20.63 | 17,588,740 |
| 2019-10-09 | $20.25 | $20.60 | $19.50 | $20.59 | $20.40 | 16,818,550 |
| 2019-10-08 | $20.47 | $20.77 | $20.25 | $20.35 | $20.16 | 12,245,580 |
| 2019-10-07 | $20.41 | $20.41 | $20.41 | $20.41 | $20.22 | 0 |
| 2019-10-04 | $20.41 | $20.41 | $20.41 | $20.41 | $20.22 | 0 |
| 2019-10-03 | $20.41 | $20.41 | $20.41 | $20.41 | $20.22 | 0 |
| 2019-10-02 | $20.41 | $20.41 | $20.41 | $20.41 | $20.22 | 0 |
| 2019-10-01 | $20.41 | $20.41 | $20.41 | $20.41 | $20.22 | 0 |
| 2019-09-30 | $20.44 | $20.88 | $20.34 | $20.41 | $20.22 | 11,191,480 |
| 2019-09-27 | $20.35 | $20.92 | $20.34 | $20.40 | $20.21 | 18,073,210 |
| 2019-09-26 | $22.00 | $22.17 | $20.11 | $20.30 | $20.11 | 30,149,070 |
| 2019-09-25 | $22.64 | $22.70 | $21.83 | $21.87 | $21.67 | 27,406,870 |
| 2019-09-24 | $22.54 | $23.28 | $22.32 | $23.00 | $22.78 | 35,598,420 |
| 2019-09-23 | $22.56 | $22.58 | $22.03 | $22.32 | $22.11 | 22,766,340 |
| 2019-09-20 | $23.19 | $23.44 | $22.85 | $22.86 | $22.65 | 24,086,090 |
| 2019-09-19 | $23.03 | $23.42 | $22.70 | $23.25 | $23.03 | 28,679,750 |
| 2019-09-18 | $22.98 | $23.58 | $22.85 | $23.04 | $22.82 | 29,373,010 |
| 2019-09-17 | $23.50 | $23.50 | $22.50 | $23.03 | $22.81 | 35,142,040 |
| 2019-09-16 | $23.36 | $23.98 | $23.00 | $23.60 | $23.38 | 37,634,410 |
| 2019-09-13 | $23.29 | $23.29 | $23.29 | $23.29 | $23.07 | 0 |
| 2019-09-12 | $23.34 | $23.75 | $23.15 | $23.29 | $23.07 | 35,238,680 |
| 2019-09-11 | $24.53 | $24.61 | $22.98 | $23.05 | $22.83 | 63,323,860 |
| 2019-09-10 | $24.69 | $25.68 | $24.50 | $24.53 | $24.30 | 78,480,270 |
| 2019-09-09 | $23.50 | $25.88 | $22.68 | $25.16 | $24.92 | 100,249,250 |
| 2019-09-06 | $22.40 | $23.82 | $21.85 | $23.57 | $23.35 | 111,879,950 |
| 2019-09-05 | $20.50 | $22.46 | $20.50 | $22.46 | $22.25 | 108,371,760 |
| 2019-09-04 | $19.99 | $20.65 | $19.91 | $20.42 | $20.23 | 32,547,370 |
| 2019-09-03 | $19.92 | $20.68 | $19.88 | $20.49 | $20.30 | 42,854,910 |
| 2019-09-02 | $19.47 | $20.04 | $19.40 | $19.87 | $19.68 | 21,512,850 |
| 2019-08-30 | $20.39 | $20.54 | $19.33 | $19.55 | $19.37 | 32,270,170 |
| 2019-08-29 | $20.40 | $21.30 | $20.02 | $20.21 | $20.02 | 46,292,750 |
| 2019-08-28 | $19.70 | $21.30 | $19.50 | $20.77 | $20.58 | 59,987,130 |
| 2019-08-27 | $19.17 | $20.65 | $19.17 | $19.86 | $19.67 | 38,848,760 |
| 2019-08-26 | $18.99 | $19.25 | $18.56 | $19.07 | $18.89 | 19,692,800 |
| 2019-08-23 | $20.08 | $20.10 | $19.55 | $19.57 | $19.39 | 32,557,880 |
| 2019-08-22 | $19.00 | $20.79 | $19.00 | $20.27 | $20.08 | 56,709,790 |
| 2019-08-21 | $19.20 | $19.21 | $18.88 | $18.98 | $18.80 | 17,640,840 |
| 2019-08-20 | $19.55 | $19.86 | $19.20 | $19.28 | $19.10 | 29,976,890 |
| 2019-08-19 | $18.95 | $19.57 | $18.95 | $19.52 | $19.34 | 35,662,330 |
| 2019-08-16 | $18.86 | $19.33 | $18.69 | $18.89 | $18.71 | 23,204,290 |
| 2019-08-15 | $18.30 | $19.04 | $18.01 | $18.85 | $18.67 | 24,078,060 |
| 2019-08-14 | $19.38 | $19.70 | $18.95 | $19.08 | $18.90 | 30,313,850 |
| 2019-08-13 | $19.80 | $19.80 | $18.93 | $19.00 | $18.82 | 30,850,530 |
| 2019-08-12 | $19.62 | $20.14 | $19.14 | $19.72 | $19.54 | 38,186,950 |
| 2019-08-09 | $22.20 | $22.48 | $19.78 | $19.89 | $19.70 | 76,180,690 |
| 2019-08-08 | $20.77 | $21.36 | $20.58 | $21.36 | $21.16 | 63,412,810 |
| 2019-08-07 | $17.69 | $19.42 | $17.61 | $19.42 | $19.24 | 20,219,960 |
| 2019-08-06 | $17.70 | $17.82 | $16.85 | $17.65 | $17.48 | 22,890,690 |
| 2019-08-05 | $18.12 | $18.62 | $18.09 | $18.20 | $18.03 | 14,757,700 |
| 2019-08-02 | $18.50 | $18.50 | $17.80 | $18.39 | $18.22 | 21,630,850 |
| 2019-08-01 | $19.50 | $19.53 | $19.07 | $19.13 | $18.95 | 13,571,480 |
| 2019-07-31 | $19.46 | $19.90 | $19.36 | $19.64 | $19.46 | 11,785,780 |
| 2019-07-30 | $19.59 | $19.82 | $19.53 | $19.59 | $19.41 | 11,182,440 |
| 2019-07-29 | $19.88 | $19.90 | $19.51 | $19.62 | $19.44 | 13,623,570 |
| 2019-07-26 | $19.65 | $20.33 | $19.45 | $19.91 | $19.72 | 22,607,770 |
| 2019-07-25 | $19.62 | $19.88 | $19.45 | $19.53 | $19.35 | 14,900,980 |
| 2019-07-24 | $19.42 | $20.40 | $19.37 | $19.73 | $19.55 | 22,317,370 |
| 2019-07-23 | $19.25 | $19.44 | $19.15 | $19.38 | $19.20 | 10,455,660 |
| 2019-07-22 | $20.14 | $20.25 | $18.85 | $19.25 | $19.07 | 18,054,330 |
| 2019-07-19 | $20.19 | $20.45 | $20.08 | $20.10 | $19.91 | 9,786,300 |
| 2019-07-18 | $20.90 | $20.90 | $20.18 | $20.19 | $20.00 | 12,822,790 |
| 2019-07-17 | $21.20 | $21.26 | $20.93 | $20.97 | $20.71 | 12,058,190 |
| 2019-07-16 | $21.08 | $21.58 | $21.03 | $21.26 | $21.00 | 14,944,230 |
| 2019-07-15 | $20.66 | $21.47 | $20.32 | $21.20 | $20.94 | 15,478,990 |
| 2019-07-12 | $20.93 | $20.99 | $20.30 | $20.79 | $20.53 | 13,142,620 |
| 2019-07-11 | $21.15 | $21.31 | $20.81 | $20.86 | $20.60 | 10,966,980 |
| 2019-07-10 | $21.44 | $21.44 | $21.00 | $21.14 | $20.88 | 10,143,500 |
| 2019-07-09 | $21.33 | $21.58 | $21.00 | $21.25 | $20.99 | 10,646,440 |
| 2019-07-08 | $22.31 | $22.34 | $21.30 | $21.32 | $21.06 | 19,163,230 |
| 2019-07-05 | $22.43 | $22.65 | $22.20 | $22.40 | $22.12 | 11,822,270 |
| 2019-07-04 | $22.40 | $22.57 | $22.06 | $22.24 | $21.97 | 14,288,690 |
| 2019-07-03 | $22.94 | $22.94 | $22.30 | $22.40 | $22.12 | 20,551,210 |
| 2019-07-02 | $23.48 | $23.49 | $22.92 | $23.04 | $22.76 | 24,490,050 |
| 2019-07-01 | $23.48 | $23.78 | $23.27 | $23.55 | $23.26 | 35,525,460 |
| 2019-06-28 | $23.62 | $23.80 | $22.80 | $22.98 | $22.70 | 27,646,810 |
| 2019-06-27 | $22.87 | $23.49 | $22.81 | $23.25 | $22.96 | 29,068,330 |
| 2019-06-26 | $22.89 | $23.37 | $22.64 | $22.81 | $22.53 | 18,988,580 |
| 2019-06-25 | $23.13 | $23.48 | $22.86 | $23.17 | $22.88 | 27,364,360 |
| 2019-06-24 | $23.26 | $23.72 | $23.00 | $23.12 | $22.84 | 24,808,430 |
| 2019-06-21 | $23.11 | $24.20 | $23.01 | $23.46 | $23.17 | 46,141,070 |
| 2019-06-20 | $22.62 | $23.50 | $22.37 | $23.13 | $22.85 | 36,457,490 |
| 2019-06-19 | $23.66 | $23.83 | $22.91 | $23.06 | $22.78 | 40,426,430 |
| 2019-06-18 | $22.00 | $23.88 | $21.67 | $23.00 | $22.72 | 38,872,400 |
| 2019-06-17 | $22.05 | $22.30 | $21.81 | $21.98 | $21.71 | 11,619,640 |
| 2019-06-14 | $22.85 | $23.06 | $22.00 | $22.05 | $21.78 | 26,965,700 |
| 2019-06-13 | $22.64 | $23.55 | $22.23 | $23.02 | $22.74 | 34,550,420 |
| 2019-06-12 | $22.69 | $23.76 | $22.57 | $22.89 | $22.61 | 40,707,150 |
| 2019-06-11 | $22.30 | $23.20 | $21.70 | $22.92 | $22.64 | 38,444,780 |
| 2019-06-10 | $22.01 | $22.55 | $22.01 | $22.24 | $21.97 | 22,553,530 |
| 2019-06-07 | $21.97 | $21.97 | $21.97 | $21.97 | $21.70 | 0 |
| 2019-06-06 | $23.50 | $23.50 | $21.80 | $21.97 | $21.70 | 35,893,970 |
| 2019-06-05 | $24.07 | $24.34 | $23.10 | $23.47 | $23.18 | 37,367,130 |
| 2019-06-04 | $24.75 | $25.48 | $23.52 | $23.82 | $23.53 | 53,138,530 |
| 2019-06-03 | $23.77 | $25.89 | $22.82 | $24.74 | $24.44 | 68,229,070 |
| 2019-05-31 | $23.93 | $24.48 | $23.51 | $23.78 | $23.49 | 34,259,290 |
| 2019-05-30 | $24.30 | $24.30 | $23.21 | $23.90 | $23.61 | 42,508,740 |
| 2019-05-29 | $24.63 | $25.23 | $24.49 | $24.56 | $24.26 | 46,255,850 |
| 2019-05-28 | $25.00 | $26.58 | $24.68 | $25.12 | $24.81 | 66,726,020 |
| 2019-05-27 | $24.14 | $25.63 | $24.14 | $25.27 | $24.96 | 64,475,710 |
| 2019-05-24 | $25.45 | $26.69 | $24.18 | $24.78 | $24.48 | 82,523,020 |
| 2019-05-23 | $27.73 | $28.62 | $24.65 | $25.45 | $25.14 | 133,795,410 |
| 2019-05-22 | $27.00 | $27.25 | $26.20 | $27.25 | $26.91 | 109,921,410 |
| 2019-05-21 | $23.50 | $24.77 | $23.29 | $24.77 | $24.47 | 65,355,170 |
| 2019-05-20 | $20.62 | $22.52 | $19.86 | $22.52 | $22.24 | 43,232,520 |
| 2019-05-17 | $22.12 | $22.50 | $20.03 | $20.47 | $20.22 | 44,515,280 |
| 2019-05-16 | $22.51 | $22.60 | $21.81 | $21.97 | $21.70 | 32,276,780 |
| 2019-05-15 | $22.60 | $22.69 | $22.09 | $22.50 | $22.22 | 44,226,130 |
| 2019-05-14 | $21.25 | $22.79 | $21.19 | $22.07 | $21.80 | 43,060,660 |
| 2019-05-13 | $22.00 | $22.30 | $21.50 | $21.64 | $21.37 | 34,715,360 |
| 2019-05-10 | $21.80 | $22.88 | $20.86 | $22.50 | $22.22 | 57,274,350 |
| 2019-05-09 | $20.90 | $22.43 | $20.84 | $21.51 | $21.25 | 44,817,650 |
| 2019-05-08 | $20.53 | $21.69 | $20.38 | $21.25 | $20.99 | 35,244,500 |
| 2019-05-07 | $21.45 | $21.86 | $20.80 | $21.20 | $20.94 | 32,468,680 |
| 2019-05-06 | $22.68 | $22.70 | $21.06 | $21.06 | $20.80 | 42,873,560 |
| 2019-05-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.11 | 0 |
| 2019-05-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.11 | 0 |
| 2019-05-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.11 | 0 |
| 2019-04-30 | $23.00 | $24.21 | $22.52 | $23.40 | $23.11 | 39,471,390 |
| 2019-04-29 | $26.56 | $26.60 | $24.45 | $24.45 | $24.15 | 50,885,220 |
| 2019-04-26 | $27.45 | $28.30 | $27.15 | $27.17 | $26.84 | 33,428,270 |
| 2019-04-25 | $28.46 | $29.18 | $27.58 | $27.79 | $27.45 | 47,329,550 |
| 2019-04-24 | $28.60 | $29.20 | $28.02 | $28.88 | $28.52 | 46,912,870 |
| 2019-04-23 | $29.70 | $29.98 | $28.67 | $28.70 | $28.35 | 73,068,710 |
| 2019-04-22 | $28.80 | $32.10 | $28.80 | $30.47 | $30.10 | 127,791,100 |
| 2019-04-19 | $27.90 | $31.19 | $27.28 | $29.55 | $29.19 | 105,453,680 |
| 2019-04-18 | $27.80 | $29.08 | $27.66 | $28.35 | $28.00 | 62,625,940 |
| 2019-04-17 | $28.52 | $28.95 | $28.00 | $28.22 | $27.87 | 61,777,450 |
| 2019-04-16 | $27.00 | $29.51 | $26.61 | $29.03 | $28.67 | 88,212,810 |
| 2019-04-15 | $28.38 | $29.49 | $27.87 | $27.92 | $27.58 | 55,273,800 |
| 2019-04-12 | $27.62 | $28.65 | $27.62 | $27.89 | $27.55 | 34,490,780 |
| 2019-04-11 | $27.81 | $28.17 | $27.50 | $27.61 | $27.27 | 35,867,410 |
| 2019-04-10 | $28.10 | $28.79 | $27.51 | $28.24 | $27.89 | 49,657,700 |
| 2019-04-09 | $28.62 | $29.54 | $28.33 | $28.83 | $28.48 | 60,415,180 |
| 2019-04-08 | $28.72 | $28.98 | $27.80 | $28.32 | $27.97 | 51,355,250 |
| 2019-04-05 | $28.72 | $28.72 | $28.72 | $28.72 | $28.37 | 0 |
| 2019-04-04 | $29.52 | $29.68 | $28.51 | $28.72 | $28.37 | 67,926,350 |
| 2019-04-03 | $29.30 | $29.95 | $28.65 | $29.49 | $29.13 | 105,491,580 |
| 2019-04-02 | $32.10 | $34.09 | $30.91 | $31.28 | $30.90 | 178,216,870 |
| 2019-04-01 | $28.17 | $30.99 | $27.81 | $30.99 | $30.61 | 128,429,600 |
| 2019-03-29 | $27.12 | $28.47 | $26.21 | $28.17 | $27.82 | 74,323,330 |
| 2019-03-28 | $27.88 | $29.98 | $27.22 | $28.15 | $27.80 | 84,748,300 |
| 2019-03-27 | $29.66 | $29.78 | $27.01 | $27.84 | $27.50 | 62,992,020 |
| 2019-03-26 | $29.96 | $30.33 | $28.70 | $29.13 | $28.77 | 55,681,960 |
| 2019-03-25 | $28.35 | $30.50 | $28.10 | $29.52 | $29.16 | 77,160,050 |
| 2019-03-22 | $29.86 | $29.99 | $28.40 | $28.86 | $28.51 | 71,954,010 |
| 2019-03-21 | $29.70 | $31.87 | $29.50 | $30.04 | $29.67 | 103,318,430 |
| 2019-03-20 | $29.55 | $31.29 | $29.55 | $30.44 | $30.07 | 82,374,660 |
| 2019-03-19 | $32.06 | $33.51 | $30.10 | $30.49 | $30.11 | 115,597,330 |
| 2019-03-18 | $28.50 | $33.08 | $27.75 | $33.08 | $32.67 | 115,408,190 |
| 2019-03-15 | $33.50 | $33.81 | $29.66 | $30.07 | $29.70 | 96,231,800 |
| 2019-03-14 | $30.18 | $33.62 | $30.01 | $32.61 | $32.21 | 109,076,700 |
| 2019-03-13 | $32.00 | $32.50 | $30.96 | $30.96 | $30.58 | 116,189,830 |
| 2019-03-12 | $33.50 | $36.00 | $33.46 | $34.40 | $33.98 | 133,906,550 |
| 2019-03-11 | $33.50 | $34.99 | $32.80 | $32.80 | $32.40 | 119,713,000 |
| 2019-03-08 | $36.44 | $41.88 | $36.44 | $36.44 | $35.99 | 137,296,680 |
| 2019-03-07 | $38.68 | $40.49 | $37.50 | $40.49 | $39.99 | 103,083,160 |
| 2019-03-06 | $35.89 | $36.81 | $33.46 | $36.81 | $36.36 | 153,309,470 |
| 2019-03-05 | $32.40 | $33.46 | $31.33 | $33.46 | $33.05 | 102,313,140 |
| 2019-03-04 | $27.82 | $30.42 | $27.30 | $30.42 | $30.05 | 115,194,630 |
| 2019-03-01 | $27.40 | $27.80 | $25.77 | $27.65 | $27.31 | 132,171,380 |
| 2019-02-28 | $28.91 | $29.89 | $27.24 | $27.70 | $27.36 | 140,674,100 |
| 2019-02-27 | $28.71 | $30.07 | $27.60 | $28.53 | $28.18 | 182,780,150 |
| 2019-02-26 | $37.07 | $37.07 | $30.56 | $30.67 | $30.29 | 168,737,470 |
| 2019-02-25 | $33.70 | $33.70 | $33.10 | $33.70 | $33.29 | 20,534,490 |
| 2019-02-22 | $29.11 | $30.64 | $29.10 | $30.64 | $30.26 | 96,802,750 |
| 2019-02-21 | $26.40 | $27.85 | $25.20 | $27.85 | $27.51 | 114,826,990 |
| 2019-02-20 | $23.03 | $25.32 | $22.22 | $25.32 | $25.01 | 146,437,730 |
| 2019-02-19 | $22.50 | $23.02 | $21.83 | $23.02 | $22.74 | 135,124,130 |
| 2019-02-18 | $18.71 | $20.93 | $18.70 | $20.93 | $20.67 | 105,719,840 |
| 2019-02-15 | $18.47 | $20.13 | $18.30 | $19.03 | $18.80 | 168,966,900 |
| 2019-02-14 | $17.50 | $18.30 | $16.88 | $18.30 | $18.07 | 123,284,780 |
| 2019-02-13 | $15.52 | $16.64 | $15.26 | $16.64 | $16.44 | 119,304,980 |
| 2019-02-12 | $14.58 | $15.13 | $14.39 | $15.13 | $14.94 | 140,188,910 |
| 2019-02-11 | $12.90 | $13.75 | $12.82 | $13.75 | $13.58 | 63,064,150 |
| 2019-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 0 |
| 2019-02-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 0 |
| 2019-02-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 0 |
| 2019-02-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 0 |
| 2019-02-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 0 |
| 2019-02-01 | $12.58 | $12.77 | $12.40 | $12.50 | $12.35 | 44,709,490 |
| 2019-01-31 | $13.06 | $13.36 | $12.28 | $12.52 | $12.37 | 70,167,920 |
| 2019-01-30 | $13.70 | $13.74 | $12.91 | $13.09 | $12.93 | 66,245,110 |
| 2019-01-29 | $13.78 | $14.36 | $13.43 | $13.83 | $13.66 | 65,187,670 |
| 2019-01-28 | $14.23 | $14.30 | $13.68 | $13.95 | $13.78 | 61,914,200 |
| 2019-01-25 | $14.87 | $14.96 | $13.78 | $14.17 | $14.00 | 99,141,670 |
| 2019-01-24 | $15.25 | $15.48 | $14.83 | $15.22 | $15.03 | 74,880,730 |
| 2019-01-23 | $15.70 | $15.84 | $14.83 | $15.20 | $15.01 | 90,160,190 |
| 2019-01-22 | $14.99 | $16.40 | $14.70 | $16.06 | $15.86 | 135,172,870 |
| 2019-01-21 | $15.13 | $15.58 | $14.85 | $14.99 | $14.81 | 86,892,590 |
| 2019-01-18 | $16.38 | $16.68 | $14.90 | $15.38 | $15.19 | 127,004,350 |
| 2019-01-17 | $16.91 | $17.20 | $16.50 | $16.56 | $16.36 | 73,804,640 |
| 2019-01-16 | $16.79 | $17.85 | $16.24 | $17.10 | $16.89 | 103,000,510 |
| 2019-01-15 | $16.15 | $17.96 | $15.90 | $17.11 | $16.90 | 163,272,500 |
| 2019-01-14 | $14.62 | $16.38 | $14.51 | $16.38 | $16.18 | 141,017,130 |
| 2019-01-11 | $15.35 | $16.16 | $14.39 | $14.89 | $14.71 | 124,933,790 |
| 2019-01-10 | $16.30 | $16.61 | $15.20 | $15.64 | $15.45 | 109,599,570 |
| 2019-01-09 | $15.27 | $16.98 | $14.70 | $16.29 | $16.09 | 129,048,300 |
| 2019-01-08 | $15.30 | $16.04 | $14.58 | $15.60 | $15.41 | 137,822,160 |
| 2019-01-07 | $13.25 | $14.58 | $13.25 | $14.58 | $14.40 | 98,063,730 |
| 2019-01-04 | $13.08 | $13.94 | $12.90 | $13.25 | $13.09 | 119,479,300 |
| 2019-01-03 | $13.00 | $13.88 | $11.87 | $13.88 | $13.71 | 151,177,260 |
| 2019-01-02 | $11.46 | $12.62 | $11.22 | $12.62 | $12.46 | 97,042,570 |
| 2019-01-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.33 | 0 |
| 2018-12-31 | $11.47 | $11.47 | $11.47 | $11.47 | $11.33 | 0 |
| 2018-12-28 | $10.20 | $11.47 | $10.03 | $11.47 | $11.33 | 126,949,350 |
| 2018-12-27 | $9.59 | $10.43 | $9.34 | $10.43 | $10.30 | 118,408,470 |
| 2018-12-26 | $9.60 | $10.26 | $9.24 | $9.48 | $9.36 | 136,626,690 |
| 2018-12-25 | $8.89 | $9.34 | $8.60 | $9.34 | $9.23 | 102,462,670 |
| 2018-12-24 | $7.90 | $8.49 | $7.80 | $8.49 | $8.39 | 56,384,010 |
| 2018-12-21 | $7.44 | $8.08 | $7.30 | $7.72 | $7.63 | 84,254,140 |
| 2018-12-20 | $7.20 | $7.54 | $7.16 | $7.52 | $7.43 | 53,946,630 |
| 2018-12-19 | $7.50 | $7.64 | $7.14 | $7.50 | $7.41 | 65,826,240 |
| 2018-12-18 | $7.18 | $7.69 | $7.14 | $7.34 | $7.25 | 77,321,370 |
| 2018-12-17 | $6.89 | $7.23 | $6.89 | $7.15 | $7.06 | 51,308,750 |
| 2018-12-14 | $7.28 | $7.49 | $7.08 | $7.40 | $7.31 | 72,126,680 |
| 2018-12-13 | $7.33 | $7.85 | $7.25 | $7.66 | $7.57 | 114,224,190 |
| 2018-12-12 | $7.00 | $7.64 | $6.98 | $7.16 | $7.07 | 93,690,730 |
| 2018-12-11 | $7.21 | $7.70 | $7.19 | $7.70 | $7.61 | 56,354,020 |
| 2018-12-10 | $6.33 | $7.00 | $6.22 | $7.00 | $6.91 | 91,967,340 |
| 2018-12-07 | $5.88 | $6.36 | $5.81 | $6.36 | $6.28 | 69,033,850 |
| 2018-12-06 | $6.02 | $6.09 | $5.73 | $5.78 | $5.71 | 36,834,120 |
| 2018-12-05 | $6.07 | $6.32 | $5.90 | $6.22 | $6.14 | 54,859,010 |
| 2018-12-04 | $6.30 | $6.83 | $6.22 | $6.56 | $6.48 | 91,009,060 |
| 2018-12-03 | $5.78 | $6.22 | $5.67 | $6.22 | $6.14 | 66,235,540 |
| 2018-11-30 | $5.50 | $5.88 | $5.42 | $5.65 | $5.58 | 67,422,560 |
| 2018-11-29 | $6.30 | $6.53 | $5.98 | $6.02 | $5.95 | 94,422,990 |
| 2018-11-28 | $5.70 | $5.94 | $5.62 | $5.94 | $5.87 | 36,573,930 |
| 2018-11-27 | $5.01 | $5.40 | $4.85 | $5.40 | $5.33 | 29,697,200 |
| 2018-11-26 | $4.45 | $4.91 | $4.43 | $4.91 | $4.85 | 18,365,730 |
| 2018-11-23 | $4.70 | $4.73 | $4.42 | $4.46 | $4.41 | 6,316,610 |
| 2018-11-22 | $4.74 | $4.79 | $4.68 | $4.70 | $4.64 | 4,208,130 |
| 2018-11-21 | $4.63 | $4.76 | $4.50 | $4.75 | $4.69 | 7,011,190 |
| 2018-11-20 | $4.83 | $4.88 | $4.64 | $4.70 | $4.64 | 9,585,350 |
| 2018-11-19 | $4.76 | $5.03 | $4.72 | $4.92 | $4.86 | 11,498,320 |
| 2018-11-16 | $4.74 | $4.83 | $4.71 | $4.80 | $4.74 | 8,980,720 |
| 2018-11-15 | $4.73 | $4.75 | $4.65 | $4.75 | $4.69 | 10,537,040 |
| 2018-11-14 | $4.64 | $4.73 | $4.58 | $4.70 | $4.64 | 11,323,910 |
| 2018-11-13 | $4.48 | $4.68 | $4.46 | $4.67 | $4.61 | 11,589,800 |
| 2018-11-12 | $4.41 | $4.59 | $4.38 | $4.57 | $4.51 | 7,292,280 |
| 2018-11-09 | $4.38 | $4.59 | $4.32 | $4.44 | $4.39 | 8,056,020 |
| 2018-11-08 | $4.48 | $4.50 | $4.36 | $4.38 | $4.33 | 5,795,270 |
| 2018-11-07 | $4.41 | $4.59 | $4.33 | $4.43 | $4.38 | 9,968,990 |
| 2018-11-06 | $4.28 | $4.41 | $4.27 | $4.40 | $4.35 | 8,057,970 |
| 2018-11-05 | $4.28 | $4.34 | $4.25 | $4.30 | $4.25 | 5,184,690 |
| 2018-11-02 | $4.28 | $4.38 | $4.22 | $4.32 | $4.27 | 8,286,400 |
| 2018-11-01 | $4.25 | $4.33 | $4.18 | $4.18 | $4.13 | 6,297,500 |
| 2018-10-31 | $4.14 | $4.28 | $4.12 | $4.20 | $4.15 | 6,755,770 |
| 2018-10-30 | $4.04 | $4.16 | $3.98 | $4.14 | $4.09 | 4,744,540 |
| 2018-10-29 | $4.08 | $4.16 | $4.02 | $4.07 | $4.02 | 3,947,340 |
| 2018-10-26 | $4.09 | $4.12 | $4.04 | $4.10 | $4.05 | 3,691,400 |
| 2018-10-25 | $4.00 | $4.05 | $3.92 | $4.04 | $3.99 | 3,903,040 |
| 2018-10-24 | $4.06 | $4.13 | $4.05 | $4.07 | $4.02 | 3,079,440 |
| 2018-10-23 | $4.11 | $4.18 | $4.02 | $4.06 | $4.01 | 3,970,260 |
| 2018-10-22 | $3.96 | $4.19 | $3.91 | $4.13 | $4.08 | 6,926,660 |
| 2018-10-19 | $3.78 | $3.93 | $3.70 | $3.92 | $3.87 | 4,509,930 |
| 2018-10-18 | $3.93 | $3.94 | $3.77 | $3.79 | $3.74 | 3,219,130 |
| 2018-10-17 | $3.92 | $3.98 | $3.84 | $3.96 | $3.91 | 3,461,400 |
| 2018-10-16 | $3.91 | $3.99 | $3.83 | $3.86 | $3.81 | 2,583,700 |
| 2018-10-15 | $3.97 | $4.08 | $3.86 | $3.91 | $3.86 | 3,900,500 |
| 2018-10-12 | $4.04 | $4.11 | $3.72 | $3.96 | $3.91 | 6,177,100 |
| 2018-10-11 | $4.36 | $4.43 | $4.11 | $4.11 | $4.06 | 6,812,290 |
| 2018-10-10 | $4.56 | $4.59 | $4.53 | $4.57 | $4.51 | 1,862,990 |
| 2018-10-09 | $4.53 | $4.59 | $4.51 | $4.54 | $4.48 | 2,278,010 |
| 2018-10-08 | $4.70 | $4.70 | $4.53 | $4.53 | $4.47 | 4,904,340 |
| 2018-10-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.70 | 0 |
| 2018-10-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.70 | 0 |
| 2018-10-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.70 | 0 |
| 2018-10-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.70 | 0 |
| 2018-10-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.70 | 0 |
| 2018-09-28 | $4.75 | $4.77 | $4.72 | $4.76 | $4.70 | 3,154,030 |
| 2018-09-27 | $4.88 | $4.90 | $4.68 | $4.75 | $4.69 | 6,212,780 |
| 2018-09-26 | $4.88 | $4.94 | $4.87 | $4.88 | $4.82 | 3,417,400 |
| 2018-09-25 | $4.91 | $4.94 | $4.85 | $4.88 | $4.82 | 3,294,790 |
| 2018-09-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.89 | 0 |
| 2018-09-21 | $4.93 | $4.97 | $4.84 | $4.95 | $4.89 | 5,352,200 |
| 2018-09-20 | $4.95 | $4.99 | $4.87 | $4.92 | $4.86 | 5,277,780 |
| 2018-09-19 | $4.90 | $5.03 | $4.87 | $4.97 | $4.91 | 7,998,960 |
| 2018-09-18 | $4.93 | $4.94 | $4.77 | $4.94 | $4.88 | 5,711,870 |
| 2018-09-17 | $4.93 | $4.95 | $4.86 | $4.90 | $4.84 | 3,388,750 |
| 2018-09-14 | $4.98 | $4.98 | $4.88 | $4.95 | $4.89 | 6,241,000 |
| 2018-09-13 | $4.82 | $4.99 | $4.82 | $4.98 | $4.92 | 8,165,790 |
| 2018-09-12 | $4.77 | $4.83 | $4.76 | $4.79 | $4.73 | 3,363,230 |
| 2018-09-11 | $4.72 | $4.84 | $4.67 | $4.79 | $4.73 | 4,834,450 |
| 2018-09-10 | $4.76 | $4.80 | $4.69 | $4.71 | $4.65 | 4,662,050 |
| 2018-09-07 | $4.89 | $4.95 | $4.70 | $4.77 | $4.71 | 6,078,860 |
| 2018-09-06 | $4.81 | $4.94 | $4.80 | $4.88 | $4.82 | 5,142,920 |
| 2018-09-05 | $5.00 | $5.06 | $4.84 | $4.85 | $4.79 | 7,590,890 |
| 2018-09-04 | $4.96 | $5.02 | $4.86 | $5.00 | $4.94 | 6,995,410 |
| 2018-09-03 | $5.02 | $5.02 | $4.73 | $4.94 | $4.88 | 7,652,040 |
| 2018-08-31 | $5.01 | $5.13 | $4.99 | $5.01 | $4.95 | 7,283,990 |
| 2018-08-30 | $5.19 | $5.20 | $4.99 | $5.03 | $4.97 | 7,581,540 |
| 2018-08-29 | $5.23 | $5.23 | $5.08 | $5.17 | $5.11 | 9,290,220 |
| 2018-08-28 | $5.27 | $5.43 | $5.20 | $5.22 | $5.16 | 10,558,150 |
| 2018-08-27 | $5.18 | $5.39 | $5.11 | $5.29 | $5.22 | 13,573,390 |
| 2018-08-24 | $5.22 | $5.25 | $5.11 | $5.15 | $5.09 | 9,976,650 |
| 2018-08-23 | $5.10 | $5.34 | $5.09 | $5.27 | $5.21 | 14,890,300 |
| 2018-08-22 | $5.13 | $5.19 | $5.08 | $5.12 | $5.06 | 11,219,320 |
| 2018-08-21 | $4.98 | $5.50 | $4.91 | $5.23 | $5.17 | 20,085,040 |
| 2018-08-20 | $4.87 | $5.05 | $4.69 | $5.04 | $4.98 | 11,359,230 |
| 2018-08-17 | $4.89 | $5.01 | $4.84 | $4.92 | $4.86 | 8,642,930 |
| 2018-08-16 | $4.72 | $5.06 | $4.70 | $4.89 | $4.83 | 10,128,850 |
| 2018-08-15 | $4.95 | $4.98 | $4.82 | $4.84 | $4.78 | 5,458,380 |
| 2018-08-14 | $4.91 | $5.02 | $4.87 | $4.95 | $4.89 | 8,180,980 |
| 2018-08-13 | $4.65 | $5.14 | $4.61 | $5.00 | $4.94 | 13,148,320 |
| 2018-08-10 | $4.69 | $4.74 | $4.66 | $4.73 | $4.67 | 3,492,090 |
| 2018-08-09 | $4.57 | $4.75 | $4.52 | $4.69 | $4.63 | 4,737,240 |
| 2018-08-08 | $4.61 | $4.65 | $4.52 | $4.54 | $4.48 | 3,031,400 |
| 2018-08-07 | $4.49 | $4.61 | $4.46 | $4.61 | $4.55 | 3,779,980 |
| 2018-08-06 | $4.55 | $4.57 | $4.41 | $4.46 | $4.41 | 3,311,570 |
| 2018-08-03 | $4.56 | $4.61 | $4.51 | $4.54 | $4.48 | 2,613,170 |
| 2018-08-02 | $4.78 | $4.79 | $4.40 | $4.58 | $4.52 | 6,809,970 |
| 2018-08-01 | $4.95 | $4.97 | $4.80 | $4.81 | $4.75 | 4,702,480 |
| 2018-07-31 | $4.88 | $4.94 | $4.86 | $4.91 | $4.85 | 3,165,100 |
| 2018-07-30 | $4.98 | $5.01 | $4.86 | $4.90 | $4.84 | 4,919,500 |
| 2018-07-27 | $4.98 | $5.05 | $4.96 | $5.00 | $4.94 | 5,318,980 |
| 2018-07-26 | $5.04 | $5.04 | $4.97 | $5.00 | $4.94 | 5,357,610 |
| 2018-07-25 | $5.02 | $5.08 | $4.96 | $5.00 | $4.94 | 5,978,080 |
| 2018-07-24 | $4.98 | $5.08 | $4.94 | $5.04 | $4.98 | 6,722,900 |
| 2018-07-23 | $4.92 | $5.00 | $4.86 | $4.98 | $4.92 | 5,416,520 |
| 2018-07-20 | $4.88 | $4.96 | $4.76 | $4.93 | $4.87 | 4,989,700 |
| 2018-07-19 | $4.84 | $4.96 | $4.82 | $4.85 | $4.79 | 5,585,700 |
| 2018-07-18 | $4.98 | $5.03 | $4.85 | $4.86 | $4.80 | 6,790,920 |
| 2018-07-17 | $5.07 | $5.07 | $4.96 | $5.02 | $4.96 | 7,408,660 |
| 2018-07-16 | $4.92 | $5.14 | $4.90 | $5.13 | $5.01 | 9,607,550 |
| 2018-07-13 | $4.94 | $4.95 | $4.84 | $4.92 | $4.80 | 5,692,810 |
| 2018-07-12 | $4.73 | $5.09 | $4.71 | $4.94 | $4.82 | 9,448,100 |
| 2018-07-11 | $4.77 | $4.77 | $4.53 | $4.66 | $4.55 | 4,198,070 |
| 2018-07-10 | $4.79 | $4.85 | $4.78 | $4.83 | $4.71 | 3,713,740 |
| 2018-07-09 | $4.75 | $4.84 | $4.68 | $4.78 | $4.67 | 4,618,440 |
| 2018-07-06 | $4.60 | $4.76 | $4.58 | $4.70 | $4.59 | 6,148,100 |
| 2018-07-05 | $4.70 | $4.79 | $4.56 | $4.58 | $4.47 | 5,216,470 |
| 2018-07-04 | $4.87 | $4.93 | $4.73 | $4.76 | $4.65 | 6,393,400 |
| 2018-07-03 | $4.74 | $4.92 | $4.66 | $4.90 | $4.78 | 6,712,930 |
| 2018-07-02 | $4.85 | $4.90 | $4.67 | $4.78 | $4.67 | 6,702,500 |
| 2018-06-29 | $4.70 | $4.87 | $4.65 | $4.84 | $4.72 | 6,416,160 |
| 2018-06-28 | $4.70 | $4.78 | $4.65 | $4.68 | $4.57 | 4,764,510 |
| 2018-06-27 | $4.65 | $4.74 | $4.61 | $4.67 | $4.56 | 4,532,880 |
| 2018-06-26 | $4.40 | $4.89 | $4.40 | $4.68 | $4.57 | 6,797,450 |
| 2018-06-25 | $4.55 | $4.63 | $4.49 | $4.52 | $4.41 | 4,887,260 |
| 2018-06-22 | $4.41 | $4.54 | $4.35 | $4.51 | $4.40 | 6,006,350 |
| 2018-06-21 | $4.60 | $4.66 | $4.36 | $4.37 | $4.27 | 9,544,530 |
| 2018-06-20 | $4.67 | $4.74 | $4.33 | $4.65 | $4.54 | 10,881,600 |
| 2018-06-19 | $5.18 | $5.18 | $4.70 | $4.70 | $4.59 | 9,040,930 |
| 2018-06-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.09 | 0 |
| 2018-06-15 | $5.51 | $5.55 | $5.16 | $5.22 | $5.09 | 6,879,270 |
| 2018-06-14 | $5.50 | $5.61 | $5.43 | $5.51 | $5.38 | 3,739,230 |
| 2018-06-13 | $5.72 | $5.73 | $5.50 | $5.53 | $5.40 | 4,376,840 |
| 2018-06-12 | $5.70 | $5.76 | $5.64 | $5.75 | $5.61 | 4,143,900 |
| 2018-06-11 | $5.71 | $5.79 | $5.63 | $5.69 | $5.55 | 3,972,310 |
| 2018-06-08 | $5.82 | $5.90 | $5.68 | $5.74 | $5.60 | 6,325,200 |
| 2018-06-07 | $5.96 | $5.98 | $5.81 | $5.82 | $5.68 | 4,847,490 |
| 2018-06-06 | $5.93 | $5.97 | $5.88 | $5.94 | $5.80 | 3,939,740 |
| 2018-06-05 | $5.84 | $5.95 | $5.83 | $5.94 | $5.80 | 5,128,760 |
| 2018-06-04 | $5.88 | $5.92 | $5.80 | $5.82 | $5.68 | 4,101,430 |
| 2018-06-01 | $5.93 | $5.94 | $5.80 | $5.85 | $5.71 | 5,743,490 |
| 2018-05-31 | $5.89 | $6.00 | $5.83 | $5.93 | $5.79 | 7,388,180 |
| 2018-05-30 | $6.25 | $6.25 | $5.68 | $5.88 | $5.74 | 12,719,830 |
| 2018-05-29 | $6.49 | $6.57 | $6.29 | $6.31 | $6.16 | 8,516,740 |
| 2018-05-28 | $6.48 | $6.61 | $6.45 | $6.53 | $6.37 | 6,939,100 |
| 2018-05-25 | $6.58 | $6.65 | $6.42 | $6.48 | $6.32 | 8,727,010 |
| 2018-05-24 | $6.65 | $6.76 | $6.58 | $6.60 | $6.44 | 9,432,390 |
| 2018-05-23 | $6.73 | $6.81 | $6.66 | $6.69 | $6.53 | 16,198,750 |
| 2018-05-22 | $6.61 | $6.90 | $6.56 | $6.81 | $6.65 | 23,317,570 |
| 2018-05-21 | $6.54 | $6.68 | $6.50 | $6.58 | $6.42 | 12,308,820 |
| 2018-05-18 | $6.50 | $6.53 | $6.38 | $6.48 | $6.32 | 7,597,300 |
| 2018-05-17 | $6.48 | $6.61 | $6.47 | $6.51 | $6.35 | 8,251,910 |
| 2018-05-16 | $6.52 | $6.52 | $6.44 | $6.49 | $6.33 | 8,140,110 |
| 2018-05-15 | $6.59 | $6.62 | $6.41 | $6.58 | $6.42 | 16,000,360 |
| 2018-05-14 | $6.25 | $6.69 | $6.25 | $6.64 | $6.48 | 20,781,660 |
| 2018-05-11 | $6.43 | $6.43 | $6.24 | $6.25 | $6.10 | 7,615,410 |
| 2018-05-10 | $6.42 | $6.47 | $6.33 | $6.42 | $6.27 | 7,555,790 |
| 2018-05-09 | $6.49 | $6.52 | $6.37 | $6.42 | $6.27 | 7,861,790 |
| 2018-05-08 | $6.38 | $6.54 | $6.30 | $6.53 | $6.37 | 11,948,250 |
| 2018-05-07 | $6.32 | $6.46 | $6.29 | $6.39 | $6.24 | 7,484,950 |
| 2018-05-04 | $6.30 | $6.45 | $6.27 | $6.28 | $6.13 | 7,604,410 |
| 2018-05-03 | $6.36 | $6.49 | $6.15 | $6.42 | $6.27 | 9,192,540 |
| 2018-05-02 | $6.52 | $6.60 | $6.20 | $6.40 | $6.25 | 9,951,690 |
| 2018-05-01 | $6.56 | $6.56 | $6.56 | $6.56 | $6.40 | 0 |
| 2018-04-30 | $6.56 | $6.56 | $6.56 | $6.56 | $6.40 | 0 |
| 2018-04-27 | $6.55 | $6.73 | $6.46 | $6.56 | $6.40 | 12,592,850 |
| 2018-04-26 | $6.74 | $6.74 | $6.49 | $6.51 | $6.35 | 15,748,800 |
| 2018-04-25 | $6.54 | $6.81 | $6.49 | $6.76 | $6.60 | 23,941,270 |
| 2018-04-24 | $6.43 | $6.61 | $6.37 | $6.60 | $6.44 | 19,407,900 |
| 2018-04-23 | $6.19 | $6.68 | $6.08 | $6.51 | $6.35 | 24,511,840 |
| 2018-04-20 | $6.33 | $6.37 | $6.08 | $6.11 | $5.96 | 9,730,530 |
| 2018-04-19 | $6.17 | $6.41 | $6.15 | $6.38 | $6.23 | 10,301,460 |
| 2018-04-18 | $6.17 | $6.25 | $5.94 | $6.22 | $6.07 | 8,890,720 |
| 2018-04-17 | $6.24 | $6.29 | $6.10 | $6.11 | $5.96 | 6,159,900 |
| 2018-04-16 | $6.25 | $6.35 | $6.05 | $6.20 | $6.05 | 6,505,040 |
| 2018-04-13 | $6.30 | $6.39 | $6.27 | $6.30 | $6.15 | 5,393,560 |
| 2018-04-12 | $6.32 | $6.42 | $6.26 | $6.30 | $6.15 | 6,934,540 |
| 2018-04-11 | $6.36 | $6.44 | $6.31 | $6.34 | $6.19 | 6,826,450 |
| 2018-04-10 | $6.47 | $6.47 | $6.25 | $6.33 | $6.18 | 9,401,050 |
| 2018-04-09 | $6.17 | $6.49 | $6.13 | $6.47 | $6.31 | 10,033,610 |
| 2018-04-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.10 | 0 |
| 2018-04-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.10 | 0 |
| 2018-04-04 | $6.53 | $6.59 | $6.19 | $6.25 | $6.10 | 12,110,030 |
| 2018-04-03 | $6.35 | $6.68 | $6.31 | $6.56 | $6.40 | 12,110,140 |
| 2018-04-02 | $6.36 | $6.58 | $6.36 | $6.43 | $6.28 | 7,757,000 |
| 2018-03-30 | $6.30 | $6.45 | $6.30 | $6.40 | $6.25 | 8,227,030 |
| 2018-03-29 | $6.17 | $6.42 | $6.16 | $6.28 | $6.13 | 9,001,010 |
| 2018-03-28 | $6.09 | $6.27 | $6.03 | $6.15 | $6.00 | 7,769,490 |
| 2018-03-27 | $5.99 | $6.22 | $5.99 | $6.16 | $6.01 | 8,879,950 |
| 2018-03-26 | $5.62 | $5.94 | $5.61 | $5.93 | $5.79 | 6,365,990 |
| 2018-03-23 | $6.20 | $6.20 | $5.73 | $5.77 | $5.63 | 13,183,770 |
| 2018-03-22 | $6.35 | $6.43 | $6.25 | $6.37 | $6.22 | 6,457,490 |
| 2018-03-21 | $6.32 | $6.48 | $6.30 | $6.35 | $6.20 | 7,940,670 |
| 2018-03-20 | $6.22 | $6.35 | $6.20 | $6.34 | $6.19 | 5,159,660 |
| 2018-03-19 | $6.32 | $6.38 | $6.26 | $6.31 | $6.16 | 4,820,730 |
| 2018-03-16 | $6.30 | $6.39 | $6.30 | $6.32 | $6.17 | 6,513,250 |
| 2018-03-15 | $6.35 | $6.41 | $6.17 | $6.34 | $6.19 | 8,855,420 |
| 2018-03-14 | $6.55 | $6.67 | $6.40 | $6.42 | $6.27 | 8,187,640 |
| 2018-03-13 | $6.64 | $6.69 | $6.51 | $6.61 | $6.45 | 8,108,290 |
| 2018-03-12 | $6.60 | $6.69 | $6.56 | $6.64 | $6.48 | 10,663,280 |
| 2018-03-09 | $6.40 | $6.62 | $6.40 | $6.59 | $6.43 | 11,867,780 |
| 2018-03-08 | $6.34 | $6.43 | $6.33 | $6.40 | $6.25 | 4,833,750 |
| 2018-03-07 | $6.52 | $6.53 | $6.37 | $6.37 | $6.22 | 5,354,230 |
| 2018-03-06 | $6.45 | $6.65 | $6.42 | $6.52 | $6.36 | 9,829,380 |
| 2018-03-05 | $6.30 | $6.47 | $6.30 | $6.45 | $6.30 | 5,804,680 |
| 2018-03-02 | $6.40 | $6.46 | $6.30 | $6.32 | $6.17 | 7,024,470 |
| 2018-03-01 | $6.31 | $6.47 | $6.25 | $6.47 | $6.31 | 7,987,290 |
| 2018-02-28 | $6.25 | $6.58 | $6.17 | $6.36 | $6.21 | 8,625,380 |
| 2018-02-27 | $6.30 | $6.40 | $6.27 | $6.30 | $6.15 | 6,274,830 |
| 2018-02-26 | $6.14 | $6.36 | $6.12 | $6.35 | $6.20 | 8,222,500 |
| 2018-02-23 | $6.11 | $6.19 | $6.06 | $6.12 | $5.97 | 4,827,480 |
| 2018-02-22 | $6.01 | $6.13 | $5.98 | $6.09 | $5.94 | 4,517,510 |
| 2018-02-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.83 | 0 |
| 2018-02-20 | $5.97 | $5.97 | $5.97 | $5.97 | $5.83 | 0 |
| 2018-02-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.83 | 0 |
| 2018-02-16 | $5.97 | $5.97 | $5.97 | $5.97 | $5.83 | 0 |
| 2018-02-15 | $5.97 | $5.97 | $5.97 | $5.97 | $5.83 | 0 |
| 2018-02-14 | $5.96 | $5.99 | $5.88 | $5.97 | $5.83 | 3,349,290 |
| 2018-02-13 | $5.98 | $6.08 | $5.93 | $5.94 | $5.80 | 4,632,560 |
| 2018-02-12 | $5.76 | $6.01 | $5.76 | $5.95 | $5.81 | 4,730,060 |
| 2018-02-09 | $5.94 | $6.08 | $5.64 | $5.84 | $5.70 | 8,748,210 |
| 2018-02-08 | $5.96 | $6.18 | $5.91 | $6.11 | $5.96 | 6,926,690 |
| 2018-02-07 | $6.10 | $6.18 | $5.70 | $5.98 | $5.84 | 9,462,540 |
| 2018-02-06 | $6.48 | $6.57 | $5.95 | $5.99 | $5.85 | 13,640,370 |
| 2018-02-05 | $6.55 | $6.73 | $6.44 | $6.61 | $6.45 | 5,873,880 |
| 2018-02-02 | $6.74 | $6.83 | $6.48 | $6.67 | $6.51 | 10,639,840 |
| 2018-02-01 | $7.40 | $7.53 | $6.70 | $6.81 | $6.65 | 18,149,300 |
| 2018-01-31 | $7.74 | $7.77 | $7.34 | $7.44 | $7.26 | 13,913,190 |
| 2018-01-30 | $7.77 | $7.90 | $7.73 | $7.79 | $7.60 | 9,484,880 |
| 2018-01-29 | $7.88 | $7.95 | $7.64 | $7.83 | $7.64 | 19,122,900 |
| 2018-01-26 | $7.56 | $8.01 | $7.52 | $7.92 | $7.73 | 23,968,050 |
| 2018-01-25 | $7.74 | $7.80 | $7.54 | $7.55 | $7.37 | 11,250,910 |
| 2018-01-24 | $7.69 | $7.81 | $7.57 | $7.74 | $7.55 | 14,683,130 |
| 2018-01-23 | $7.60 | $7.71 | $7.55 | $7.69 | $7.51 | 12,057,340 |
| 2018-01-22 | $7.42 | $7.66 | $7.26 | $7.64 | $7.46 | 13,517,920 |
| 2018-01-19 | $7.55 | $7.72 | $7.41 | $7.47 | $7.29 | 10,893,100 |
| 2018-01-18 | $7.50 | $7.62 | $7.45 | $7.52 | $7.34 | 8,788,300 |
| 2018-01-17 | $7.32 | $7.66 | $7.18 | $7.56 | $7.38 | 15,258,110 |
| 2018-01-16 | $7.18 | $7.36 | $7.16 | $7.27 | $7.10 | 7,250,320 |
| 2018-01-15 | $7.66 | $7.67 | $7.15 | $7.23 | $7.06 | 15,095,030 |
| 2018-01-12 | $7.68 | $7.71 | $7.59 | $7.64 | $7.46 | 17,501,590 |
| 2018-01-11 | $7.26 | $7.79 | $7.25 | $7.74 | $7.55 | 30,795,080 |
| 2018-01-10 | $7.40 | $7.45 | $7.24 | $7.30 | $7.13 | 8,384,030 |
| 2018-01-09 | $7.35 | $7.46 | $7.27 | $7.45 | $7.27 | 8,572,610 |
| 2018-01-08 | $7.38 | $7.44 | $7.25 | $7.35 | $7.17 | 9,250,860 |
| 2018-01-05 | $7.39 | $7.48 | $7.35 | $7.42 | $7.24 | 8,540,600 |
| 2018-01-04 | $7.43 | $7.44 | $7.35 | $7.40 | $7.22 | 8,517,830 |
| 2018-01-03 | $7.28 | $7.56 | $7.26 | $7.45 | $7.27 | 15,334,410 |
| 2018-01-02 | $7.21 | $7.33 | $7.19 | $7.29 | $7.12 | 8,054,050 |
| 2018-01-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.06 | 0 |
| 2017-12-29 | $7.14 | $7.29 | $7.12 | $7.23 | $7.06 | 7,418,740 |
| 2017-12-28 | $7.14 | $7.28 | $7.10 | $7.18 | $7.01 | 8,975,940 |
| 2017-12-27 | $7.32 | $7.36 | $7.11 | $7.13 | $6.96 | 10,870,040 |
| 2017-12-26 | $7.40 | $7.45 | $7.18 | $7.35 | $7.17 | 15,452,360 |
| 2017-12-25 | $7.83 | $7.88 | $7.48 | $7.50 | $7.32 | 14,657,490 |
| 2017-12-22 | $7.90 | $7.93 | $7.78 | $7.85 | $7.66 | 12,988,480 |
| 2017-12-21 | $7.74 | $8.02 | $7.58 | $7.93 | $7.74 | 24,224,080 |
| 2017-12-20 | $7.84 | $7.84 | $7.67 | $7.77 | $7.58 | 13,878,130 |
| 2017-12-19 | $7.81 | $7.90 | $7.71 | $7.89 | $7.70 | 18,692,740 |
| 2017-12-18 | $7.54 | $8.03 | $7.47 | $7.80 | $7.61 | 25,382,680 |
| 2017-12-15 | $7.78 | $7.80 | $7.42 | $7.55 | $7.37 | 16,310,430 |
| 2017-12-14 | $7.76 | $7.87 | $7.63 | $7.79 | $7.60 | 15,103,030 |
| 2017-12-13 | $7.61 | $7.84 | $7.58 | $7.83 | $7.64 | 17,842,490 |
| 2017-12-12 | $7.61 | $7.69 | $7.52 | $7.68 | $7.50 | 14,471,640 |
| 2017-12-11 | $7.56 | $7.73 | $7.51 | $7.65 | $7.47 | 16,191,290 |
| 2017-12-08 | $7.31 | $7.79 | $7.31 | $7.60 | $7.42 | 22,274,030 |
| 2017-12-07 | $7.25 | $7.54 | $7.25 | $7.39 | $7.21 | 18,063,860 |
| 2017-12-06 | $6.99 | $7.36 | $6.95 | $7.33 | $7.15 | 13,470,820 |
| 2017-12-05 | $7.25 | $7.41 | $6.85 | $7.04 | $6.87 | 15,470,110 |
| 2017-12-04 | $7.37 | $7.52 | $7.25 | $7.31 | $7.13 | 12,714,550 |
| 2017-12-01 | $7.15 | $7.55 | $7.10 | $7.44 | $7.26 | 17,467,920 |
| 2017-11-30 | $7.28 | $7.38 | $7.15 | $7.18 | $7.01 | 10,741,780 |
| 2017-11-29 | $7.43 | $7.45 | $7.13 | $7.29 | $7.12 | 13,528,060 |
| 2017-11-28 | $7.13 | $7.48 | $7.08 | $7.45 | $7.27 | 15,353,330 |
| 2017-11-27 | $8.04 | $8.06 | $7.30 | $7.30 | $7.13 | 33,523,610 |
| 2017-11-24 | $7.86 | $8.48 | $7.83 | $8.11 | $7.92 | 34,255,210 |
| 2017-11-23 | $8.01 | $8.28 | $7.72 | $7.81 | $7.62 | 23,078,420 |
| 2017-11-22 | $8.16 | $8.26 | $7.92 | $8.12 | $7.93 | 23,068,340 |
| 2017-11-21 | $8.11 | $8.47 | $8.01 | $8.24 | $8.04 | 36,420,780 |
| 2017-11-20 | $7.84 | $8.25 | $7.76 | $8.21 | $8.01 | 30,235,090 |
| 2017-11-17 | $8.00 | $8.30 | $7.56 | $7.75 | $7.56 | 35,666,050 |
| 2017-11-16 | $8.38 | $8.42 | $8.01 | $8.04 | $7.85 | 37,374,730 |
| 2017-11-15 | $7.49 | $8.25 | $7.45 | $8.25 | $8.05 | 37,162,650 |
| 2017-11-14 | $7.71 | $7.71 | $7.45 | $7.50 | $7.32 | 10,928,060 |
| 2017-11-13 | $7.67 | $7.83 | $7.62 | $7.71 | $7.53 | 15,301,970 |
| 2017-11-10 | $7.50 | $7.80 | $7.39 | $7.71 | $7.53 | 20,227,950 |
| 2017-11-09 | $7.44 | $7.52 | $7.36 | $7.49 | $7.31 | 8,002,560 |
| 2017-11-08 | $7.46 | $7.58 | $7.42 | $7.46 | $7.28 | 10,200,770 |
| 2017-11-07 | $7.39 | $7.53 | $7.32 | $7.51 | $7.33 | 11,936,350 |
| 2017-11-06 | $7.20 | $7.54 | $7.17 | $7.47 | $7.29 | 15,835,380 |
| 2017-11-03 | $7.10 | $7.21 | $7.03 | $7.20 | $7.03 | 8,351,090 |
| 2017-11-02 | $7.20 | $7.20 | $7.02 | $7.11 | $6.94 | 8,109,950 |
| 2017-11-01 | $7.22 | $7.32 | $7.18 | $7.23 | $7.06 | 8,408,910 |
| 2017-10-31 | $7.11 | $7.16 | $7.03 | $7.16 | $6.99 | 8,823,890 |
| 2017-10-30 | $7.37 | $7.44 | $7.02 | $7.09 | $6.92 | 12,049,730 |
| 2017-10-27 | $7.52 | $7.63 | $7.36 | $7.39 | $7.21 | 9,804,100 |
| 2017-10-26 | $7.43 | $7.68 | $7.40 | $7.55 | $7.37 | 17,484,660 |
| 2017-10-25 | $7.37 | $7.46 | $7.33 | $7.43 | $7.25 | 6,702,110 |
| 2017-10-24 | $7.57 | $7.58 | $7.24 | $7.39 | $7.21 | 13,332,420 |
| 2017-10-23 | $7.59 | $7.60 | $7.48 | $7.55 | $7.37 | 9,472,700 |
| 2017-10-20 | $7.52 | $7.60 | $7.45 | $7.59 | $7.41 | 10,066,780 |
| 2017-10-19 | $7.75 | $7.76 | $7.40 | $7.51 | $7.33 | 16,126,690 |
| 2017-10-18 | $7.82 | $7.93 | $7.66 | $7.71 | $7.53 | 12,848,090 |
| 2017-10-17 | $7.88 | $7.98 | $7.80 | $7.82 | $7.63 | 12,240,520 |
| 2017-10-16 | $8.13 | $8.19 | $7.70 | $7.81 | $7.62 | 23,549,930 |
| 2017-10-13 | $8.40 | $8.47 | $8.06 | $8.24 | $8.04 | 27,561,600 |
| 2017-10-12 | $8.26 | $8.76 | $8.16 | $8.53 | $8.33 | 42,569,850 |
| 2017-10-11 | $8.45 | $8.48 | $8.10 | $8.28 | $8.08 | 34,513,480 |
| 2017-10-10 | $8.64 | $8.77 | $8.45 | $8.56 | $8.35 | 39,204,860 |
| 2017-10-09 | $8.17 | $8.82 | $8.03 | $8.82 | $8.61 | 66,225,230 |
| 2017-10-06 | $8.02 | $8.02 | $8.02 | $8.02 | $7.83 | 0 |
| 2017-10-05 | $8.02 | $8.02 | $8.02 | $8.02 | $7.83 | 0 |
| 2017-10-04 | $8.02 | $8.02 | $8.02 | $8.02 | $7.83 | 0 |
| 2017-10-03 | $8.02 | $8.02 | $8.02 | $8.02 | $7.83 | 0 |
| 2017-10-02 | $8.02 | $8.02 | $8.02 | $8.02 | $7.83 | 0 |
| 2017-09-29 | $7.50 | $8.20 | $7.41 | $8.02 | $7.83 | 43,545,050 |
| 2017-09-28 | $7.56 | $7.78 | $7.50 | $7.53 | $7.35 | 26,668,960 |
| 2017-09-27 | $7.24 | $7.85 | $7.16 | $7.63 | $7.45 | 30,571,050 |
| 2017-09-26 | $7.15 | $7.28 | $7.13 | $7.26 | $7.09 | 9,078,320 |
| 2017-09-25 | $7.45 | $7.57 | $7.09 | $7.24 | $7.07 | 19,579,550 |
| 2017-09-22 | $7.13 | $7.65 | $7.02 | $7.48 | $7.30 | 31,270,450 |
| 2017-09-21 | $7.20 | $7.33 | $7.10 | $7.14 | $6.97 | 10,164,770 |
| 2017-09-20 | $7.05 | $7.25 | $7.02 | $7.22 | $7.05 | 15,045,920 |
| 2017-09-19 | $6.93 | $7.11 | $6.93 | $7.07 | $6.90 | 10,317,060 |
| 2017-09-18 | $6.91 | $6.97 | $6.90 | $6.95 | $6.78 | 3,817,940 |
| 2017-09-15 | $6.92 | $6.97 | $6.88 | $6.92 | $6.75 | 3,848,320 |
| 2017-09-14 | $6.93 | $6.98 | $6.89 | $6.95 | $6.78 | 4,338,260 |
| 2017-09-13 | $6.90 | $6.93 | $6.85 | $6.92 | $6.75 | 3,544,320 |
| 2017-09-12 | $6.94 | $6.94 | $6.84 | $6.87 | $6.71 | 6,807,450 |
| 2017-09-11 | $6.89 | $6.95 | $6.87 | $6.94 | $6.77 | 3,542,350 |
| 2017-09-08 | $6.96 | $6.96 | $6.86 | $6.90 | $6.73 | 5,801,970 |
| 2017-09-07 | $7.06 | $7.06 | $6.91 | $6.93 | $6.76 | 8,341,110 |
| 2017-09-06 | $6.96 | $7.09 | $6.94 | $7.08 | $6.91 | 8,723,150 |
| 2017-09-05 | $7.03 | $7.04 | $6.97 | $7.00 | $6.83 | 5,649,680 |
| 2017-09-04 | $7.00 | $7.07 | $6.98 | $7.04 | $6.87 | 7,081,820 |
| 2017-09-01 | $6.97 | $7.08 | $6.94 | $7.04 | $6.87 | 6,765,610 |
| 2017-08-31 | $7.05 | $7.09 | $6.95 | $7.00 | $6.83 | 5,131,060 |
| 2017-08-30 | $6.92 | $7.10 | $6.90 | $7.04 | $6.87 | 9,021,290 |
| 2017-08-29 | $7.01 | $7.06 | $6.88 | $6.94 | $6.77 | 7,322,180 |
| 2017-08-28 | $7.04 | $7.09 | $6.95 | $7.03 | $6.86 | 9,723,810 |
| 2017-08-25 | $6.91 | $7.11 | $6.86 | $7.01 | $6.84 | 10,568,070 |
| 2017-08-24 | $7.05 | $7.06 | $6.83 | $6.88 | $6.72 | 8,212,170 |
| 2017-08-23 | $7.20 | $7.23 | $6.97 | $7.05 | $6.88 | 10,971,610 |
| 2017-08-22 | $7.36 | $7.36 | $7.14 | $7.20 | $7.03 | 17,256,570 |
| 2017-08-21 | $7.00 | $7.48 | $7.00 | $7.40 | $7.22 | 24,072,570 |
| 2017-08-18 | $7.01 | $7.14 | $6.96 | $7.01 | $6.84 | 10,068,530 |
| 2017-08-17 | $6.88 | $7.15 | $6.82 | $7.07 | $6.90 | 16,445,910 |
| 2017-08-16 | $6.80 | $6.92 | $6.75 | $6.84 | $6.68 | 7,925,460 |
| 2017-08-15 | $6.72 | $6.81 | $6.66 | $6.80 | $6.64 | 7,894,780 |
| 2017-08-14 | $6.54 | $6.75 | $6.54 | $6.71 | $6.55 | 5,974,770 |
| 2017-08-11 | $6.51 | $6.62 | $6.51 | $6.54 | $6.38 | 5,495,430 |
| 2017-08-10 | $6.66 | $6.74 | $6.55 | $6.60 | $6.44 | 8,252,930 |
| 2017-08-09 | $6.51 | $6.82 | $6.10 | $6.69 | $6.53 | 13,499,090 |
| 2017-08-08 | $6.52 | $6.52 | $6.44 | $6.51 | $6.35 | 3,831,230 |
| 2017-08-07 | $6.45 | $6.51 | $6.40 | $6.50 | $6.34 | 3,612,680 |
| 2017-08-04 | $6.41 | $6.53 | $6.40 | $6.45 | $6.30 | 5,372,030 |
| 2017-08-03 | $6.38 | $6.46 | $6.36 | $6.41 | $6.26 | 3,285,780 |
| 2017-08-02 | $6.49 | $6.50 | $6.38 | $6.38 | $6.23 | 4,843,960 |
| 2017-08-01 | $6.49 | $6.53 | $6.44 | $6.47 | $6.31 | 3,829,480 |
| 2017-07-31 | $6.48 | $6.51 | $6.44 | $6.50 | $6.34 | 3,692,570 |
| 2017-07-28 | $6.51 | $6.53 | $6.42 | $6.46 | $6.31 | 4,473,090 |
| 2017-07-27 | $6.39 | $6.59 | $6.35 | $6.54 | $6.38 | 5,341,820 |
| 2017-07-26 | $6.41 | $6.45 | $6.35 | $6.39 | $6.24 | 2,268,600 |
| 2017-07-25 | $6.42 | $6.46 | $6.38 | $6.40 | $6.25 | 2,311,990 |
| 2017-07-24 | $6.38 | $6.46 | $6.34 | $6.44 | $6.29 | 2,911,100 |
| 2017-07-21 | $6.45 | $6.45 | $6.37 | $6.40 | $6.25 | 2,506,110 |
| 2017-07-20 | $6.38 | $6.48 | $6.38 | $6.40 | $6.25 | 3,762,960 |
| 2017-07-19 | $6.31 | $6.43 | $6.28 | $6.41 | $6.26 | 4,119,280 |
| 2017-07-18 | $6.20 | $6.36 | $6.12 | $6.34 | $6.19 | 5,168,340 |
| 2017-07-17 | $6.73 | $6.79 | $6.10 | $6.19 | $6.04 | 10,096,290 |
| 2017-07-14 | $6.78 | $6.84 | $6.73 | $6.78 | $6.62 | 3,313,220 |
| 2017-07-13 | $6.79 | $6.81 | $6.71 | $6.79 | $6.63 | 4,712,210 |
| 2017-07-12 | $6.81 | $6.83 | $6.66 | $6.77 | $6.61 | 7,210,950 |
| 2017-07-11 | $7.00 | $7.00 | $6.80 | $6.82 | $6.66 | 7,689,110 |
| 2017-07-10 | $6.98 | $7.15 | $6.97 | $7.07 | $6.84 | 10,545,750 |
| 2017-07-07 | $6.97 | $7.08 | $6.95 | $6.98 | $6.75 | 8,801,150 |
| 2017-07-06 | $7.02 | $7.08 | $6.95 | $7.01 | $6.78 | 16,131,530 |
| 2017-07-05 | $6.77 | $7.19 | $6.75 | $7.14 | $6.91 | 17,017,820 |
| 2017-07-04 | $6.82 | $6.85 | $6.75 | $6.77 | $6.55 | 3,150,780 |
| 2017-07-03 | $6.79 | $6.84 | $6.73 | $6.83 | $6.61 | 3,828,740 |
| 2017-06-30 | $6.74 | $6.81 | $6.71 | $6.78 | $6.56 | 3,490,270 |
| 2017-06-29 | $6.72 | $6.79 | $6.68 | $6.75 | $6.53 | 4,486,950 |
| 2017-06-28 | $6.81 | $6.81 | $6.70 | $6.72 | $6.50 | 3,094,430 |
| 2017-06-27 | $6.78 | $6.82 | $6.73 | $6.79 | $6.57 | 3,640,830 |
| 2017-06-26 | $6.72 | $6.77 | $6.64 | $6.76 | $6.54 | 4,786,360 |
| 2017-06-23 | $6.68 | $6.74 | $6.57 | $6.72 | $6.50 | 4,932,870 |
| 2017-06-22 | $6.92 | $6.93 | $6.68 | $6.72 | $6.50 | 7,314,670 |
| 2017-06-21 | $6.95 | $6.96 | $6.86 | $6.93 | $6.70 | 3,392,900 |
| 2017-06-20 | $6.99 | $7.03 | $6.91 | $6.93 | $6.70 | 4,088,250 |
| 2017-06-19 | $6.87 | $7.00 | $6.84 | $7.00 | $6.77 | 5,328,560 |
| 2017-06-16 | $6.87 | $6.90 | $6.82 | $6.88 | $6.66 | 3,186,110 |
| 2017-06-15 | $6.82 | $6.92 | $6.75 | $6.90 | $6.68 | 4,237,410 |
| 2017-06-14 | $6.70 | $6.86 | $6.70 | $6.80 | $6.58 | 3,683,930 |
| 2017-06-13 | $6.62 | $6.76 | $6.55 | $6.74 | $6.52 | 2,617,860 |
| 2017-06-12 | $6.80 | $6.80 | $6.60 | $6.62 | $6.40 | 4,585,930 |
| 2017-06-09 | $6.85 | $6.88 | $6.78 | $6.84 | $6.62 | 5,014,660 |
| 2017-06-08 | $6.96 | $6.97 | $6.84 | $6.85 | $6.63 | 4,546,380 |
| 2017-06-07 | $6.82 | $6.97 | $6.79 | $6.96 | $6.73 | 5,484,870 |
| 2017-06-06 | $6.77 | $6.88 | $6.74 | $6.83 | $6.61 | 3,518,130 |
| 2017-06-05 | $6.83 | $6.84 | $6.76 | $6.79 | $6.57 | 2,314,870 |
| 2017-06-02 | $6.65 | $6.85 | $6.55 | $6.80 | $6.58 | 2,492,380 |
| 2017-06-01 | $6.75 | $6.78 | $6.65 | $6.68 | $6.46 | 2,771,330 |
| 2017-05-31 | $6.86 | $6.93 | $6.76 | $6.80 | $6.58 | 2,492,630 |
| 2017-05-30 | $6.79 | $6.79 | $6.79 | $6.79 | $6.57 | 0 |
| 2017-05-29 | $6.79 | $6.79 | $6.79 | $6.79 | $6.57 | 0 |
| 2017-05-26 | $6.78 | $6.80 | $6.72 | $6.79 | $6.57 | 2,140,620 |
| 2017-05-25 | $6.63 | $6.80 | $6.61 | $6.77 | $6.55 | 3,046,360 |
| 2017-05-24 | $6.61 | $6.73 | $6.40 | $6.70 | $6.48 | 3,456,140 |
| 2017-05-23 | $6.85 | $6.86 | $6.55 | $6.60 | $6.39 | 4,113,840 |
| 2017-05-22 | $6.82 | $6.88 | $6.76 | $6.84 | $6.62 | 4,985,280 |
| 2017-05-19 | $6.76 | $6.87 | $6.73 | $6.82 | $6.60 | 3,029,920 |
| 2017-05-18 | $6.80 | $6.90 | $6.73 | $6.76 | $6.54 | 2,834,540 |
| 2017-05-17 | $6.85 | $6.92 | $6.78 | $6.82 | $6.60 | 5,622,190 |
| 2017-05-16 | $6.61 | $6.87 | $6.47 | $6.84 | $6.62 | 5,465,040 |
| 2017-05-15 | $6.60 | $6.95 | $6.60 | $6.71 | $6.49 | 5,680,760 |
| 2017-05-12 | $6.57 | $6.58 | $6.40 | $6.49 | $6.28 | 3,469,240 |
| 2017-05-11 | $6.69 | $6.73 | $6.39 | $6.58 | $6.37 | 5,840,330 |
| 2017-05-10 | $6.86 | $6.90 | $6.70 | $6.71 | $6.49 | 3,490,890 |
| 2017-05-09 | $6.68 | $6.87 | $6.60 | $6.86 | $6.64 | 3,471,770 |
| 2017-05-08 | $6.81 | $6.82 | $6.68 | $6.69 | $6.47 | 3,651,650 |
| 2017-05-05 | $6.95 | $6.95 | $6.80 | $6.80 | $6.58 | 4,349,590 |
| 2017-05-04 | $7.01 | $7.09 | $6.89 | $6.98 | $6.75 | 4,925,230 |
| 2017-05-03 | $7.03 | $7.09 | $6.92 | $7.01 | $6.78 | 4,104,840 |
| 2017-05-02 | $7.05 | $7.09 | $7.02 | $7.07 | $6.84 | 2,846,180 |
| 2017-05-01 | $7.03 | $7.03 | $7.03 | $7.03 | $6.80 | 0 |
| 2017-04-28 | $7.03 | $7.06 | $6.97 | $7.03 | $6.80 | 3,649,630 |
| 2017-04-27 | $7.05 | $7.07 | $6.80 | $7.05 | $6.82 | 5,952,910 |
| 2017-04-26 | $7.00 | $7.11 | $6.80 | $7.05 | $6.82 | 5,235,470 |
| 2017-04-25 | $7.05 | $7.12 | $6.99 | $7.00 | $6.77 | 4,008,510 |
| 2017-04-24 | $7.26 | $7.31 | $6.97 | $7.02 | $6.79 | 6,855,270 |
| 2017-04-21 | $7.46 | $7.51 | $7.25 | $7.32 | $7.08 | 5,683,480 |
| 2017-04-20 | $7.85 | $7.85 | $7.41 | $7.43 | $7.19 | 6,411,010 |
| 2017-04-19 | $7.80 | $7.87 | $7.45 | $7.60 | $7.35 | 5,364,920 |
| 2017-04-18 | $8.08 | $8.08 | $7.77 | $7.81 | $7.56 | 4,905,150 |
| 2017-04-17 | $8.16 | $8.17 | $7.94 | $8.03 | $7.77 | 3,556,210 |
| 2017-04-14 | $8.24 | $8.24 | $8.09 | $8.17 | $7.90 | 3,993,180 |
| 2017-04-13 | $8.24 | $8.29 | $8.20 | $8.22 | $7.95 | 2,966,480 |
| 2017-04-12 | $8.26 | $8.31 | $8.20 | $8.24 | $7.97 | 3,786,610 |
| 2017-04-11 | $8.31 | $8.34 | $8.17 | $8.27 | $8.00 | 4,507,310 |
| 2017-04-10 | $8.25 | $8.37 | $8.16 | $8.36 | $8.09 | 5,120,970 |
| 2017-04-07 | $8.30 | $8.34 | $8.25 | $8.31 | $8.04 | 3,727,820 |
| 2017-04-06 | $8.29 | $8.36 | $8.22 | $8.28 | $8.01 | 5,906,580 |
| 2017-04-05 | $7.89 | $8.35 | $7.88 | $8.29 | $8.02 | 8,881,140 |
| 2017-04-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.61 | 0 |
| 2017-04-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.61 | 0 |
| 2017-03-31 | $7.83 | $7.97 | $7.78 | $7.87 | $7.61 | 4,584,990 |
| 2017-03-30 | $8.00 | $8.00 | $7.78 | $7.80 | $7.55 | 6,238,840 |
| 2017-03-29 | $8.14 | $8.16 | $7.92 | $7.99 | $7.73 | 5,871,760 |
| 2017-03-28 | $8.25 | $8.25 | $8.12 | $8.13 | $7.87 | 3,709,240 |
| 2017-03-27 | $8.25 | $8.27 | $8.20 | $8.25 | $7.98 | 2,983,560 |
| 2017-03-24 | $8.24 | $8.28 | $8.17 | $8.27 | $8.00 | 3,342,450 |
| 2017-03-23 | $8.19 | $8.28 | $8.10 | $8.24 | $7.97 | 3,719,380 |
| 2017-03-22 | $8.31 | $8.32 | $8.17 | $8.19 | $7.92 | 4,191,810 |
| 2017-03-21 | $8.32 | $8.38 | $8.27 | $8.36 | $8.09 | 3,628,050 |
| 2017-03-20 | $8.38 | $8.42 | $8.26 | $8.34 | $8.07 | 5,013,750 |
| 2017-03-17 | $8.51 | $8.55 | $8.36 | $8.39 | $8.12 | 4,262,240 |
| 2017-03-16 | $8.39 | $8.54 | $8.39 | $8.53 | $8.25 | 5,323,500 |
| 2017-03-15 | $8.47 | $8.49 | $8.35 | $8.40 | $8.13 | 3,161,950 |
| 2017-03-14 | $8.44 | $8.53 | $8.44 | $8.47 | $8.19 | 3,617,690 |
| 2017-03-13 | $8.49 | $8.49 | $8.34 | $8.46 | $8.19 | 4,591,410 |
| 2017-03-10 | $8.50 | $8.56 | $8.41 | $8.47 | $8.19 | 3,469,580 |
| 2017-03-09 | $8.55 | $8.59 | $8.40 | $8.53 | $8.25 | 6,149,420 |
| 2017-03-08 | $8.65 | $8.66 | $8.55 | $8.58 | $8.30 | 5,290,500 |
| 2017-03-07 | $8.69 | $8.71 | $8.55 | $8.65 | $8.37 | 6,792,960 |
| 2017-03-06 | $8.70 | $8.77 | $8.64 | $8.66 | $8.38 | 6,686,480 |
| 2017-03-03 | $8.64 | $8.77 | $8.60 | $8.74 | $8.46 | 4,118,540 |
| 2017-03-02 | $8.70 | $8.78 | $8.62 | $8.65 | $8.37 | 3,527,260 |
| 2017-03-01 | $8.74 | $8.76 | $8.56 | $8.73 | $8.45 | 3,684,670 |
| 2017-02-28 | $8.76 | $8.87 | $8.68 | $8.72 | $8.44 | 4,276,610 |
| 2017-02-27 | $8.82 | $8.92 | $8.71 | $8.72 | $8.44 | 5,028,890 |
| 2017-02-24 | $8.70 | $8.87 | $8.70 | $8.84 | $8.55 | 4,825,890 |
| 2017-02-23 | $8.67 | $8.78 | $8.65 | $8.73 | $8.45 | 6,124,760 |
| 2017-02-22 | $8.62 | $8.69 | $8.56 | $8.68 | $8.40 | 4,096,960 |
| 2017-02-21 | $8.54 | $8.64 | $8.49 | $8.63 | $8.35 | 4,403,700 |
| 2017-02-20 | $8.42 | $8.54 | $8.40 | $8.52 | $8.24 | 3,634,960 |
| 2017-02-17 | $8.48 | $8.51 | $8.40 | $8.42 | $8.15 | 4,018,510 |
| 2017-02-16 | $8.42 | $8.52 | $8.39 | $8.51 | $8.23 | 3,699,670 |
| 2017-02-15 | $8.44 | $8.57 | $8.43 | $8.47 | $8.19 | 4,389,390 |
| 2017-02-14 | $8.47 | $8.50 | $8.43 | $8.46 | $8.19 | 3,216,780 |
| 2017-02-13 | $8.46 | $8.53 | $8.45 | $8.47 | $8.19 | 2,984,280 |
| 2017-02-10 | $8.41 | $8.55 | $8.36 | $8.49 | $8.21 | 5,900,800 |
| 2017-02-09 | $8.27 | $8.43 | $8.26 | $8.41 | $8.14 | 5,841,610 |
| 2017-02-08 | $8.25 | $8.28 | $8.18 | $8.28 | $8.01 | 3,645,880 |
| 2017-02-07 | $8.25 | $8.29 | $8.20 | $8.25 | $7.98 | 2,812,420 |
| 2017-02-06 | $8.12 | $8.26 | $8.10 | $8.25 | $7.98 | 2,840,800 |
| 2017-02-03 | $8.20 | $8.22 | $8.06 | $8.13 | $7.87 | 2,396,610 |
| 2017-02-02 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2017-02-01 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2017-01-31 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2017-01-30 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2017-01-27 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2017-01-26 | $8.14 | $8.22 | $8.14 | $8.19 | $7.92 | 2,068,640 |
| 2017-01-25 | $8.04 | $8.14 | $8.04 | $8.13 | $7.87 | 1,912,630 |
| 2017-01-24 | $8.14 | $8.18 | $8.04 | $8.05 | $7.79 | 2,910,860 |
| 2017-01-23 | $8.15 | $8.20 | $8.10 | $8.16 | $7.89 | 2,615,700 |
| 2017-01-20 | $7.99 | $8.17 | $7.99 | $8.15 | $7.89 | 3,030,040 |
| 2017-01-19 | $7.95 | $8.10 | $7.85 | $8.04 | $7.78 | 4,653,520 |
| 2017-01-18 | $7.99 | $8.03 | $7.88 | $7.90 | $7.64 | 2,903,520 |
| 2017-01-17 | $7.86 | $8.05 | $7.81 | $7.99 | $7.73 | 3,954,370 |
| 2017-01-16 | $8.34 | $8.43 | $7.52 | $7.88 | $7.62 | 9,007,890 |
| 2017-01-13 | $8.49 | $8.61 | $8.32 | $8.34 | $8.07 | 5,283,740 |
| 2017-01-12 | $8.87 | $8.87 | $8.42 | $8.48 | $8.20 | 5,731,270 |
| 2017-01-11 | $8.87 | $8.92 | $8.80 | $8.84 | $8.55 | 4,528,510 |
| 2017-01-10 | $9.01 | $9.02 | $8.85 | $8.85 | $8.56 | 4,787,950 |
| 2017-01-09 | $8.88 | $9.00 | $8.85 | $8.97 | $8.68 | 7,586,210 |
| 2017-01-06 | $8.92 | $9.04 | $8.82 | $8.92 | $8.63 | 8,055,740 |
| 2017-01-05 | $8.78 | $8.97 | $8.72 | $8.92 | $8.63 | 9,273,310 |
| 2017-01-04 | $8.68 | $8.80 | $8.62 | $8.77 | $8.49 | 4,630,050 |
| 2017-01-03 | $8.58 | $8.70 | $8.58 | $8.64 | $8.36 | 4,059,060 |
| 2017-01-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.28 | 0 |
| 2016-12-30 | $8.76 | $8.77 | $8.51 | $8.56 | $8.28 | 5,605,420 |
| 2016-12-29 | $8.78 | $8.85 | $8.68 | $8.74 | $8.46 | 5,818,280 |
| 2016-12-28 | $8.60 | $9.08 | $8.58 | $8.85 | $8.56 | 14,055,750 |
| 2016-12-27 | $8.60 | $8.65 | $8.56 | $8.62 | $8.34 | 3,241,560 |
| 2016-12-26 | $8.54 | $8.60 | $8.36 | $8.58 | $8.30 | 3,279,910 |
| 2016-12-23 | $8.68 | $8.74 | $8.50 | $8.53 | $8.25 | 3,901,000 |
| 2016-12-22 | $8.73 | $8.80 | $8.65 | $8.68 | $8.40 | 3,865,330 |
| 2016-12-21 | $8.59 | $8.74 | $8.55 | $8.74 | $8.46 | 5,913,630 |
| 2016-12-20 | $8.53 | $8.59 | $8.50 | $8.55 | $8.27 | 2,858,990 |
| 2016-12-19 | $8.62 | $8.67 | $8.52 | $8.54 | $8.26 | 3,363,770 |
| 2016-12-16 | $8.54 | $8.65 | $8.49 | $8.61 | $8.33 | 3,893,240 |
| 2016-12-15 | $8.47 | $8.70 | $8.43 | $8.57 | $8.29 | 4,285,580 |
| 2016-12-14 | $8.62 | $8.66 | $8.40 | $8.51 | $8.23 | 3,850,740 |
| 2016-12-13 | $8.52 | $8.88 | $8.52 | $8.61 | $8.33 | 4,978,910 |
| 2016-12-12 | $9.05 | $9.05 | $8.48 | $8.57 | $8.29 | 8,982,240 |
| 2016-12-09 | $8.98 | $9.06 | $8.90 | $9.05 | $8.76 | 6,802,260 |
| 2016-12-08 | $9.12 | $9.12 | $9.00 | $9.01 | $8.72 | 3,860,640 |
| 2016-12-07 | $9.05 | $9.13 | $9.02 | $9.12 | $8.82 | 3,623,720 |
| 2016-12-06 | $9.06 | $9.08 | $8.99 | $9.04 | $8.75 | 2,517,600 |
| 2016-12-05 | $9.05 | $9.08 | $8.96 | $9.00 | $8.71 | 4,620,090 |
| 2016-12-02 | $9.35 | $9.36 | $9.05 | $9.08 | $8.79 | 6,538,870 |
| 2016-12-01 | $9.28 | $9.39 | $9.26 | $9.35 | $9.05 | 6,381,440 |
| 2016-11-30 | $9.23 | $9.34 | $9.20 | $9.32 | $9.02 | 5,354,840 |
| 2016-11-29 | $9.40 | $9.40 | $9.23 | $9.25 | $8.95 | 5,996,460 |
| 2016-11-28 | $9.47 | $9.47 | $9.37 | $9.40 | $9.09 | 6,890,640 |
| 2016-11-25 | $9.20 | $9.48 | $9.16 | $9.42 | $9.11 | 11,390,390 |
| 2016-11-24 | $9.30 | $9.35 | $9.18 | $9.23 | $8.93 | 6,699,130 |
| 2016-11-23 | $9.46 | $9.48 | $9.29 | $9.31 | $9.01 | 8,049,890 |
| 2016-11-22 | $9.40 | $9.48 | $9.33 | $9.46 | $9.15 | 6,843,790 |
| 2016-11-21 | $9.44 | $9.50 | $9.30 | $9.37 | $9.07 | 7,257,300 |
| 2016-11-18 | $9.39 | $9.56 | $9.28 | $9.46 | $9.15 | 11,979,510 |
| 2016-11-17 | $9.48 | $9.50 | $9.36 | $9.37 | $9.07 | 8,174,980 |
| 2016-11-16 | $9.53 | $9.55 | $9.45 | $9.50 | $9.19 | 7,719,490 |
| 2016-11-15 | $9.57 | $9.60 | $9.43 | $9.53 | $9.22 | 9,681,270 |
| 2016-11-14 | $9.48 | $9.59 | $9.47 | $9.57 | $9.26 | 10,138,890 |
| 2016-11-11 | $9.49 | $9.54 | $9.45 | $9.52 | $9.21 | 10,465,490 |
| 2016-11-10 | $9.47 | $9.53 | $9.39 | $9.49 | $9.18 | 13,060,390 |
| 2016-11-09 | $9.38 | $9.47 | $9.25 | $9.38 | $9.08 | 10,514,750 |
| 2016-11-08 | $9.35 | $9.48 | $9.31 | $9.38 | $9.08 | 10,305,270 |
| 2016-11-07 | $9.27 | $9.39 | $9.15 | $9.31 | $9.01 | 8,908,500 |
| 2016-11-04 | $9.30 | $9.39 | $9.23 | $9.27 | $8.97 | 9,505,460 |
| 2016-11-03 | $9.29 | $9.43 | $9.24 | $9.31 | $9.01 | 12,030,610 |
| 2016-11-02 | $9.73 | $9.73 | $9.30 | $9.35 | $9.05 | 20,818,130 |
| 2016-11-01 | $9.72 | $9.75 | $9.63 | $9.74 | $9.42 | 8,957,670 |
| 2016-10-31 | $9.74 | $9.79 | $9.65 | $9.71 | $9.39 | 0 |
| 2016-10-28 | $10.04 | $10.11 | $9.82 | $9.95 | $9.63 | 11,506,300 |
| 2016-10-27 | $10.04 | $10.11 | $9.93 | $10.08 | $9.75 | 11,790,100 |
| 2016-10-26 | $10.19 | $10.20 | $9.94 | $10.00 | $9.68 | 16,836,170 |
| 2016-10-25 | $10.24 | $10.34 | $10.15 | $10.22 | $9.89 | 17,336,650 |
| 2016-10-24 | $10.00 | $10.33 | $9.91 | $10.29 | $9.96 | 28,582,480 |
| 2016-10-21 | $10.01 | $10.15 | $9.81 | $9.99 | $9.67 | 26,850,390 |
| 2016-10-20 | $9.68 | $10.09 | $9.58 | $10.06 | $9.73 | 25,731,880 |
| 2016-10-19 | $9.75 | $9.83 | $9.58 | $9.68 | $9.37 | 9,300,500 |
| 2016-10-18 | $9.57 | $9.75 | $9.51 | $9.75 | $9.43 | 9,684,940 |
| 2016-10-17 | $9.70 | $9.74 | $9.50 | $9.55 | $9.24 | 9,427,790 |
| 2016-10-14 | $9.84 | $9.84 | $9.60 | $9.67 | $9.36 | 12,018,400 |
| 2016-10-13 | $9.80 | $9.88 | $9.72 | $9.86 | $9.54 | 12,785,600 |
| 2016-10-12 | $9.80 | $9.95 | $9.75 | $9.84 | $9.52 | 11,985,740 |
| 2016-10-11 | $9.71 | $9.92 | $9.67 | $9.88 | $9.56 | 19,060,890 |
| 2016-10-10 | $9.51 | $9.75 | $9.46 | $9.74 | $9.42 | 14,038,740 |
| 2016-10-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.11 | 0 |
| 2016-10-06 | $9.42 | $9.42 | $9.42 | $9.42 | $9.11 | 0 |
| 2016-10-05 | $9.42 | $9.42 | $9.42 | $9.42 | $9.11 | 0 |
| 2016-10-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.11 | 0 |
| 2016-10-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.11 | 0 |
| 2016-09-30 | $9.48 | $9.49 | $9.38 | $9.42 | $9.11 | 7,243,380 |
| 2016-09-29 | $9.57 | $9.59 | $9.45 | $9.46 | $9.15 | 9,791,830 |
| 2016-09-28 | $9.69 | $9.77 | $9.49 | $9.51 | $9.20 | 10,287,100 |
| 2016-09-27 | $9.54 | $9.75 | $9.38 | $9.74 | $9.42 | 15,264,990 |
| 2016-09-26 | $9.67 | $9.82 | $9.40 | $9.59 | $9.28 | 18,689,290 |
| 2016-09-23 | $9.67 | $9.72 | $9.50 | $9.60 | $9.29 | 10,869,640 |
| 2016-09-22 | $9.75 | $9.90 | $9.65 | $9.68 | $9.37 | 15,148,970 |
| 2016-09-21 | $9.72 | $9.75 | $9.62 | $9.63 | $9.32 | 8,387,750 |
| 2016-09-20 | $9.65 | $9.76 | $9.57 | $9.72 | $9.40 | 11,414,990 |
| 2016-09-19 | $9.43 | $9.75 | $9.42 | $9.70 | $9.38 | 15,746,300 |
| 2016-09-16 | $9.43 | $9.43 | $9.43 | $9.43 | $9.12 | 0 |
| 2016-09-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.12 | 0 |
| 2016-09-14 | $9.63 | $9.67 | $9.40 | $9.43 | $9.12 | 17,003,980 |
| 2016-09-13 | $9.83 | $9.85 | $9.55 | $9.76 | $9.44 | 22,321,900 |
| 2016-09-12 | $10.03 | $10.33 | $9.80 | $9.82 | $9.50 | 40,611,360 |
| 2016-09-09 | $9.99 | $10.17 | $9.86 | $10.02 | $9.69 | 31,409,690 |
| 2016-09-08 | $9.98 | $9.98 | $9.71 | $9.90 | $9.58 | 21,901,930 |
| 2016-09-07 | $10.13 | $10.26 | $9.95 | $10.02 | $9.69 | 30,013,650 |
| 2016-09-06 | $10.02 | $10.25 | $9.87 | $10.18 | $9.85 | 31,021,860 |
| 2016-09-05 | $10.05 | $10.18 | $9.91 | $10.04 | $9.71 | 28,754,740 |
| 2016-09-02 | $10.45 | $10.45 | $9.95 | $10.01 | $9.68 | 28,618,840 |
| 2016-09-01 | $10.28 | $10.48 | $10.15 | $10.36 | $10.02 | 30,115,660 |
| 2016-08-31 | $10.46 | $10.51 | $9.98 | $10.32 | $9.98 | 34,407,750 |
| 2016-08-30 | $10.62 | $10.74 | $10.35 | $10.44 | $10.10 | 32,349,360 |
| 2016-08-29 | $10.92 | $11.09 | $10.54 | $10.65 | $10.30 | 46,718,370 |
| 2016-08-26 | $10.70 | $11.23 | $10.33 | $11.09 | $10.73 | 74,904,890 |
| 2016-08-25 | $10.83 | $10.89 | $10.06 | $10.58 | $10.24 | 56,514,090 |
| 2016-08-24 | $10.90 | $11.38 | $10.57 | $11.01 | $10.65 | 83,380,330 |
| 2016-08-23 | $11.11 | $11.58 | $10.55 | $10.80 | $10.45 | 91,354,260 |
| 2016-08-22 | $9.96 | $10.96 | $9.85 | $10.96 | $10.60 | 66,895,870 |
| 2016-08-19 | $9.54 | $10.27 | $9.41 | $9.96 | $9.64 | 61,368,400 |
| 2016-08-18 | $9.03 | $9.92 | $8.95 | $9.64 | $9.33 | 64,668,880 |
| 2016-08-17 | $9.01 | $9.05 | $8.83 | $9.02 | $8.73 | 14,843,620 |
| 2016-08-16 | $8.90 | $9.07 | $8.84 | $9.00 | $8.71 | 14,223,010 |
| 2016-08-15 | $8.79 | $8.96 | $8.72 | $8.90 | $8.61 | 15,951,130 |
| 2016-08-12 | $8.52 | $8.78 | $8.46 | $8.76 | $8.48 | 10,909,730 |
| 2016-08-11 | $8.74 | $8.76 | $8.48 | $8.53 | $8.25 | 12,680,280 |
| 2016-08-10 | $8.85 | $8.89 | $8.70 | $8.74 | $8.46 | 10,210,960 |
| 2016-08-09 | $8.78 | $8.95 | $8.70 | $8.85 | $8.56 | 14,507,950 |
| 2016-08-08 | $8.43 | $8.84 | $8.40 | $8.80 | $8.51 | 15,998,800 |
| 2016-08-05 | $8.55 | $8.66 | $8.44 | $8.47 | $8.19 | 10,430,080 |
| 2016-08-04 | $8.36 | $8.60 | $8.22 | $8.59 | $8.31 | 11,146,720 |
| 2016-08-03 | $8.31 | $8.40 | $8.30 | $8.36 | $8.09 | 7,531,950 |
| 2016-08-02 | $8.20 | $8.39 | $8.18 | $8.37 | $8.10 | 8,675,450 |
| 2016-08-01 | $8.36 | $8.36 | $8.07 | $8.18 | $7.91 | 9,527,210 |
| 2016-07-29 | $8.59 | $8.65 | $8.35 | $8.38 | $8.11 | 9,965,940 |
| 2016-07-28 | $8.51 | $8.73 | $8.43 | $8.62 | $8.34 | 15,258,870 |
| 2016-07-27 | $9.15 | $9.16 | $8.45 | $8.58 | $8.30 | 26,988,050 |
| 2016-07-26 | $8.95 | $9.19 | $8.93 | $9.14 | $8.84 | 15,396,760 |
| 2016-07-25 | $8.84 | $9.04 | $8.81 | $8.98 | $8.69 | 17,174,910 |
| 2016-07-22 | $9.06 | $9.07 | $8.80 | $8.85 | $8.56 | 21,974,760 |
| 2016-07-21 | $8.66 | $9.34 | $8.66 | $9.08 | $8.79 | 38,550,620 |
| 2016-07-20 | $8.74 | $8.77 | $8.62 | $8.64 | $8.36 | 9,293,600 |
| 2016-07-19 | $8.73 | $8.79 | $8.60 | $8.75 | $8.47 | 15,086,300 |
| 2016-07-18 | $8.71 | $8.94 | $8.54 | $8.79 | $8.50 | 22,663,850 |
| 2016-07-15 | $8.66 | $8.74 | $8.57 | $8.68 | $8.40 | 14,367,960 |
| 2016-07-14 | $8.54 | $8.75 | $8.46 | $8.64 | $8.36 | 18,369,680 |
| 2016-07-13 | $8.39 | $8.59 | $8.39 | $8.54 | $8.26 | 15,517,530 |
| 2016-07-12 | $8.41 | $8.44 | $8.14 | $8.42 | $8.15 | 18,709,630 |
| 2016-07-11 | $8.48 | $8.53 | $8.37 | $8.39 | $8.12 | 13,059,010 |
| 2016-07-08 | $8.53 | $8.61 | $8.37 | $8.45 | $8.18 | 10,251,240 |
| 2016-07-07 | $8.64 | $8.72 | $8.46 | $8.55 | $8.27 | 12,502,260 |
| 2016-07-06 | $8.58 | $8.60 | $8.48 | $8.53 | $8.25 | 14,416,080 |
| 2016-07-05 | $8.50 | $8.82 | $8.43 | $8.64 | $8.36 | 22,269,120 |
| 2016-07-04 | $8.30 | $8.53 | $8.29 | $8.49 | $8.21 | 14,178,340 |
| 2016-07-01 | $8.45 | $8.53 | $8.28 | $8.34 | $8.07 | 11,088,470 |
| 2016-06-30 | $8.45 | $8.56 | $8.36 | $8.39 | $8.12 | 12,295,690 |
| 2016-06-29 | $8.52 | $8.59 | $8.33 | $8.39 | $8.12 | 13,565,180 |
| 2016-06-28 | $8.45 | $8.57 | $8.30 | $8.44 | $8.17 | 18,996,100 |
| 2016-06-27 | $7.96 | $8.51 | $7.96 | $8.44 | $8.17 | 22,714,720 |
| 2016-06-24 | $8.17 | $8.28 | $7.73 | $8.12 | $7.86 | 21,917,760 |
| 2016-06-23 | $8.15 | $8.27 | $8.05 | $8.09 | $7.83 | 18,734,030 |
| 2016-06-22 | $7.70 | $8.30 | $7.67 | $8.22 | $7.95 | 20,159,660 |
| 2016-06-21 | $7.93 | $7.98 | $7.73 | $7.76 | $7.45 | 10,137,340 |
| 2016-06-20 | $7.69 | $7.94 | $7.69 | $7.90 | $7.59 | 11,087,190 |
| 2016-06-17 | $7.57 | $7.82 | $7.57 | $7.69 | $7.39 | 7,615,240 |
| 2016-06-16 | $7.69 | $7.71 | $7.54 | $7.57 | $7.27 | 5,823,120 |
| 2016-06-15 | $7.33 | $7.73 | $7.30 | $7.70 | $7.40 | 8,703,900 |
| 2016-06-14 | $7.31 | $7.45 | $7.30 | $7.40 | $7.11 | 5,078,420 |
| 2016-06-13 | $7.76 | $7.76 | $7.37 | $7.38 | $7.09 | 10,552,960 |
| 2016-06-10 | $7.84 | $7.84 | $7.84 | $7.84 | $7.53 | 0 |
| 2016-06-09 | $7.84 | $7.84 | $7.84 | $7.84 | $7.53 | 0 |
| 2016-06-08 | $7.90 | $7.90 | $7.77 | $7.84 | $7.53 | 7,464,200 |
| 2016-06-07 | $7.89 | $7.91 | $7.78 | $7.90 | $7.59 | 7,261,030 |
| 2016-06-06 | $7.97 | $7.98 | $7.79 | $7.89 | $7.58 | 8,011,300 |
| 2016-06-03 | $7.95 | $8.05 | $7.85 | $7.91 | $7.60 | 13,707,540 |
| 2016-06-02 | $7.88 | $8.00 | $7.78 | $7.95 | $7.64 | 16,428,950 |
| 2016-06-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.46 | 0 |
| 2016-05-31 | $7.40 | $7.78 | $7.39 | $7.77 | $7.46 | 15,174,300 |
| 2016-05-30 | $7.40 | $7.48 | $7.26 | $7.42 | $7.13 | 5,765,130 |
| 2016-05-27 | $7.40 | $7.50 | $7.35 | $7.45 | $7.16 | 6,848,290 |
| 2016-05-26 | $7.37 | $7.45 | $7.21 | $7.43 | $7.14 | 7,569,820 |
| 2016-05-25 | $7.44 | $7.56 | $7.37 | $7.40 | $7.11 | 7,888,230 |
| 2016-05-24 | $7.48 | $7.51 | $7.31 | $7.39 | $7.10 | 6,491,160 |
| 2016-05-23 | $7.44 | $7.56 | $7.40 | $7.53 | $7.23 | 9,295,360 |
| 2016-05-20 | $7.25 | $7.44 | $7.11 | $7.43 | $7.14 | 6,954,430 |
| 2016-05-19 | $7.25 | $7.43 | $7.25 | $7.29 | $7.00 | 6,723,770 |
| 2016-05-18 | $7.40 | $7.46 | $7.19 | $7.25 | $6.96 | 10,177,110 |
| 2016-05-17 | $7.55 | $7.60 | $7.40 | $7.52 | $7.22 | 8,780,960 |
| 2016-05-16 | $7.44 | $7.56 | $7.36 | $7.55 | $7.25 | 8,817,560 |
| 2016-05-13 | $7.47 | $7.62 | $7.43 | $7.48 | $7.18 | 8,165,630 |
| 2016-05-12 | $7.43 | $7.54 | $7.27 | $7.46 | $7.17 | 8,345,750 |
| 2016-05-11 | $7.63 | $7.67 | $7.48 | $7.50 | $7.20 | 6,725,920 |
| 2016-05-10 | $7.58 | $7.66 | $7.47 | $7.58 | $7.28 | 7,211,040 |
| 2016-05-09 | $7.85 | $7.85 | $7.54 | $7.60 | $7.30 | 9,861,940 |
| 2016-05-06 | $8.45 | $8.45 | $7.88 | $7.89 | $7.58 | 17,088,720 |
| 2016-05-05 | $8.26 | $8.44 | $8.22 | $8.40 | $8.07 | 8,743,990 |
| 2016-05-04 | $8.29 | $8.42 | $8.24 | $8.32 | $7.99 | 10,046,670 |
| 2016-05-03 | $7.97 | $8.35 | $7.92 | $8.34 | $8.01 | 12,295,190 |
| 2016-05-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.66 | 0 |
| 2016-04-29 | $8.08 | $8.12 | $7.91 | $7.97 | $7.66 | 8,693,880 |
| 2016-04-28 | $8.16 | $8.19 | $7.86 | $8.10 | $7.78 | 7,023,270 |
| 2016-04-27 | $8.22 | $8.38 | $8.08 | $8.11 | $7.79 | 10,558,560 |
| 2016-04-26 | $7.97 | $8.21 | $7.96 | $8.20 | $7.88 | 8,965,530 |
| 2016-04-25 | $8.04 | $8.04 | $7.80 | $7.98 | $7.66 | 6,307,540 |
| 2016-04-22 | $7.93 | $8.07 | $7.87 | $8.06 | $7.74 | 8,417,650 |
| 2016-04-21 | $8.13 | $8.27 | $7.97 | $7.98 | $7.66 | 11,755,510 |
| 2016-04-20 | $8.79 | $8.80 | $8.06 | $8.19 | $7.87 | 19,402,400 |
| 2016-04-19 | $8.71 | $8.76 | $8.58 | $8.72 | $8.38 | 10,164,040 |
| 2016-04-18 | $8.81 | $8.85 | $8.61 | $8.65 | $8.31 | 12,405,840 |
| 2016-04-15 | $9.06 | $9.08 | $8.87 | $8.92 | $8.57 | 16,947,850 |
| 2016-04-14 | $8.98 | $9.09 | $8.88 | $9.09 | $8.73 | 18,769,530 |
| 2016-04-13 | $8.90 | $9.08 | $8.86 | $8.91 | $8.56 | 22,161,260 |
| 2016-04-12 | $8.85 | $8.85 | $8.61 | $8.84 | $8.49 | 13,424,970 |
| 2016-04-11 | $8.83 | $8.97 | $8.76 | $8.85 | $8.50 | 15,768,560 |
| 2016-04-08 | $8.74 | $8.85 | $8.50 | $8.73 | $8.39 | 16,427,110 |
| 2016-04-07 | $9.14 | $9.14 | $8.85 | $8.88 | $8.53 | 20,631,560 |
| 2016-04-06 | $9.15 | $9.23 | $9.00 | $9.14 | $8.78 | 27,268,900 |
| 2016-04-05 | $9.20 | $9.47 | $8.93 | $9.34 | $8.97 | 46,832,070 |
| 2016-04-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.02 | 0 |
| 2016-04-01 | $8.98 | $9.42 | $8.81 | $9.39 | $9.02 | 39,591,390 |
| 2016-03-31 | $8.95 | $9.23 | $8.72 | $8.98 | $8.63 | 33,502,560 |
| 2016-03-30 | $8.54 | $8.97 | $8.47 | $8.94 | $8.59 | 33,466,680 |
| 2016-03-29 | $8.44 | $8.58 | $8.12 | $8.54 | $8.20 | 24,406,450 |
| 2016-03-28 | $8.42 | $8.60 | $8.26 | $8.29 | $7.96 | 17,077,700 |
| 2016-03-25 | $8.38 | $8.48 | $8.25 | $8.41 | $8.08 | 12,464,620 |
| 2016-03-24 | $8.59 | $8.60 | $8.35 | $8.38 | $8.05 | 23,152,020 |
| 2016-03-23 | $8.38 | $8.75 | $8.30 | $8.72 | $8.38 | 29,954,560 |
| 2016-03-22 | $8.27 | $8.78 | $8.20 | $8.40 | $8.07 | 28,523,360 |
| 2016-03-21 | $8.26 | $8.39 | $8.14 | $8.35 | $8.02 | 28,067,520 |
| 2016-03-18 | $7.77 | $8.30 | $7.73 | $8.16 | $7.84 | 29,392,210 |
| 2016-03-17 | $7.50 | $7.79 | $7.47 | $7.77 | $7.46 | 17,368,270 |
| 2016-03-16 | $7.68 | $7.76 | $7.39 | $7.47 | $7.18 | 11,836,930 |
| 2016-03-15 | $7.70 | $7.75 | $7.56 | $7.65 | $7.35 | 12,180,530 |
| 2016-03-14 | $7.60 | $7.87 | $7.58 | $7.68 | $7.38 | 15,389,990 |
| 2016-03-11 | $7.37 | $7.57 | $7.35 | $7.47 | $7.18 | 11,340,290 |
| 2016-03-10 | $7.88 | $7.95 | $7.49 | $7.58 | $7.28 | 19,577,670 |
| 2016-03-09 | $7.57 | $8.14 | $7.50 | $7.96 | $7.65 | 27,534,150 |
| 2016-03-08 | $7.86 | $7.92 | $7.30 | $7.85 | $7.54 | 20,695,570 |
| 2016-03-07 | $7.80 | $8.07 | $7.79 | $7.91 | $7.60 | 17,161,150 |
| 2016-03-04 | $8.13 | $8.33 | $7.57 | $7.76 | $7.45 | 32,784,860 |
| 2016-03-03 | $8.14 | $8.55 | $8.05 | $8.27 | $7.94 | 40,328,330 |
| 2016-03-02 | $7.50 | $8.37 | $7.36 | $8.23 | $7.91 | 40,264,700 |
| 2016-03-01 | $7.80 | $7.98 | $7.35 | $7.66 | $7.36 | 44,730,660 |
| 2016-02-29 | $8.70 | $8.88 | $7.61 | $8.17 | $7.85 | 65,380,210 |
| 2016-02-26 | $7.99 | $8.46 | $7.87 | $8.46 | $8.13 | 40,375,160 |
| 2016-02-25 | $8.22 | $8.22 | $7.41 | $7.69 | $7.39 | 23,315,980 |
| 2016-02-24 | $8.05 | $8.28 | $7.98 | $8.23 | $7.91 | 14,347,090 |
| 2016-02-23 | $8.25 | $8.28 | $7.95 | $8.14 | $7.82 | 18,131,560 |
| 2016-02-22 | $8.37 | $8.46 | $8.15 | $8.31 | $7.98 | 20,321,130 |
| 2016-02-19 | $7.88 | $8.28 | $7.84 | $8.22 | $7.90 | 21,302,790 |
| 2016-02-18 | $7.90 | $8.19 | $7.76 | $7.97 | $7.66 | 21,290,410 |
| 2016-02-17 | $7.68 | $7.98 | $7.62 | $7.82 | $7.51 | 18,249,380 |
| 2016-02-16 | $7.30 | $7.74 | $7.25 | $7.69 | $7.39 | 14,320,540 |
| 2016-02-15 | $6.93 | $7.30 | $6.92 | $7.24 | $6.95 | 9,941,000 |
| 2016-02-12 | $7.23 | $7.23 | $7.23 | $7.23 | $6.94 | 0 |
| 2016-02-11 | $7.23 | $7.23 | $7.23 | $7.23 | $6.94 | 0 |
| 2016-02-10 | $7.23 | $7.23 | $7.23 | $7.23 | $6.94 | 0 |
| 2016-02-09 | $7.23 | $7.23 | $7.23 | $7.23 | $6.94 | 0 |
| 2016-02-08 | $7.23 | $7.23 | $7.23 | $7.23 | $6.94 | 0 |
| 2016-02-05 | $7.37 | $7.41 | $7.19 | $7.23 | $6.94 | 10,687,040 |
| 2016-02-04 | $7.16 | $7.44 | $7.15 | $7.36 | $7.07 | 12,988,690 |
| 2016-02-03 | $7.02 | $7.25 | $6.91 | $7.19 | $6.91 | 11,868,410 |
| 2016-02-02 | $6.89 | $7.22 | $6.82 | $7.15 | $6.87 | 11,704,940 |
| 2016-02-01 | $6.96 | $7.08 | $6.66 | $6.86 | $6.59 | 11,446,050 |
| 2016-01-29 | $6.73 | $7.10 | $6.65 | $6.98 | $6.70 | 12,927,140 |
| 2016-01-28 | $7.01 | $7.13 | $6.60 | $6.66 | $6.40 | 11,085,580 |
| 2016-01-27 | $7.29 | $7.38 | $6.66 | $7.14 | $6.86 | 15,127,720 |
| 2016-01-26 | $8.02 | $8.04 | $7.30 | $7.31 | $7.02 | 14,399,150 |
| 2016-01-25 | $8.07 | $8.25 | $7.99 | $8.11 | $7.79 | 11,084,990 |
| 2016-01-22 | $7.84 | $8.05 | $7.60 | $8.04 | $7.72 | 11,937,840 |
| 2016-01-21 | $7.95 | $8.20 | $7.67 | $7.70 | $7.40 | 14,187,510 |
| 2016-01-20 | $8.17 | $8.30 | $7.96 | $8.07 | $7.75 | 17,603,720 |
| 2016-01-19 | $7.90 | $8.25 | $7.80 | $8.24 | $7.91 | 18,229,270 |
| 2016-01-18 | $7.39 | $8.02 | $7.39 | $7.88 | $7.57 | 12,091,190 |
| 2016-01-15 | $8.01 | $8.24 | $7.50 | $7.61 | $7.31 | 17,087,000 |
| 2016-01-14 | $7.55 | $8.18 | $7.47 | $8.14 | $7.82 | 16,574,600 |
| 2016-01-13 | $8.25 | $8.33 | $7.75 | $7.76 | $7.45 | 13,471,960 |
| 2016-01-12 | $8.18 | $8.36 | $7.88 | $8.21 | $7.89 | 14,306,740 |
| 2016-01-11 | $8.93 | $9.00 | $8.25 | $8.25 | $7.92 | 18,997,970 |
| 2016-01-08 | $9.42 | $9.47 | $8.62 | $9.17 | $8.81 | 17,789,150 |
| 2016-01-07 | $9.96 | $9.96 | $9.12 | $9.12 | $8.76 | 3,714,050 |
| 2016-01-06 | $10.11 | $10.15 | $9.76 | $10.13 | $9.73 | 17,293,640 |
| 2016-01-05 | $9.35 | $10.25 | $9.35 | $9.99 | $9.60 | 21,124,850 |
| 2016-01-04 | $11.45 | $11.50 | $10.30 | $10.30 | $9.89 | 13,906,170 |
| 2016-01-01 | $11.44 | $11.44 | $11.44 | $11.44 | $10.99 | 0 |
| 2015-12-31 | $11.90 | $11.90 | $11.40 | $11.44 | $10.99 | 16,832,130 |
| 2015-12-30 | $11.50 | $12.08 | $11.42 | $11.89 | $11.42 | 23,940,490 |
| 2015-12-29 | $11.26 | $11.49 | $11.16 | $11.48 | $11.03 | 12,502,220 |
| 2015-12-28 | $11.66 | $11.89 | $11.17 | $11.19 | $10.75 | 18,690,360 |
| 2015-12-25 | $11.51 | $11.78 | $11.51 | $11.67 | $11.21 | 12,036,930 |
| 2015-12-24 | $11.84 | $11.84 | $11.21 | $11.58 | $11.12 | 19,276,580 |
| 2015-12-23 | $12.20 | $12.34 | $11.68 | $11.78 | $11.31 | 22,419,850 |
| 2015-12-22 | $12.11 | $12.27 | $12.01 | $12.25 | $11.77 | 16,591,910 |
| 2015-12-21 | $12.01 | $12.24 | $12.01 | $12.15 | $11.67 | 18,087,730 |
| 2015-12-18 | $12.55 | $12.60 | $12.00 | $12.16 | $11.68 | 31,371,260 |
| 2015-12-17 | $12.48 | $12.69 | $12.37 | $12.61 | $12.11 | 38,305,180 |
| 2015-12-16 | $12.62 | $12.80 | $12.30 | $12.39 | $11.90 | 34,280,130 |
| 2015-12-15 | $11.90 | $13.22 | $11.75 | $12.90 | $12.39 | 43,683,780 |
| 2015-12-14 | $11.54 | $12.16 | $11.48 | $12.02 | $11.55 | 26,987,280 |
| 2015-12-11 | $11.18 | $11.95 | $11.05 | $11.67 | $11.21 | 25,969,080 |
| 2015-12-10 | $11.08 | $11.40 | $11.02 | $11.26 | $10.82 | 16,108,840 |
| 2015-12-09 | $11.12 | $11.31 | $10.90 | $11.08 | $10.64 | 11,544,030 |
| 2015-12-08 | $11.65 | $11.72 | $11.11 | $11.17 | $10.73 | 16,385,150 |
| 2015-12-07 | $11.41 | $11.79 | $11.40 | $11.78 | $11.31 | 16,670,190 |
| 2015-12-04 | $11.66 | $11.84 | $11.36 | $11.49 | $11.04 | 20,187,500 |
| 2015-12-03 | $11.18 | $11.83 | $11.18 | $11.79 | $11.32 | 21,941,770 |
| 2015-12-02 | $11.41 | $11.53 | $10.80 | $11.26 | $10.82 | 19,779,650 |
| 2015-12-01 | $11.31 | $11.54 | $11.10 | $11.40 | $10.95 | 20,658,990 |
| 2015-11-30 | $11.63 | $11.83 | $10.73 | $11.43 | $10.98 | 34,342,680 |
| 2015-11-27 | $12.65 | $12.94 | $11.53 | $11.74 | $11.28 | 29,826,640 |
| 2015-11-26 | $13.06 | $13.09 | $12.74 | $12.80 | $12.29 | 25,049,400 |
| 2015-11-25 | $12.95 | $13.07 | $12.60 | $13.05 | $12.53 | 27,529,330 |
| 2015-11-24 | $12.50 | $12.93 | $12.41 | $12.90 | $12.39 | 24,654,130 |
| 2015-11-23 | $13.08 | $13.17 | $12.36 | $12.62 | $12.12 | 44,033,730 |
| 2015-11-20 | $13.48 | $13.54 | $12.90 | $13.19 | $12.67 | 40,440,260 |
| 2015-11-19 | $13.18 | $13.53 | $12.91 | $13.49 | $12.96 | 31,808,950 |
| 2015-11-18 | $14.18 | $14.25 | $13.07 | $13.15 | $12.63 | 40,235,230 |
| 2015-11-17 | $14.67 | $14.82 | $14.00 | $14.14 | $13.58 | 53,538,210 |
| 2015-11-16 | $13.07 | $14.38 | $12.86 | $14.38 | $13.81 | 64,294,220 |
| 2015-11-13 | $11.69 | $13.07 | $11.65 | $13.07 | $12.55 | 72,161,960 |
| 2015-11-12 | $11.35 | $12.15 | $11.14 | $11.88 | $11.41 | 45,033,070 |
| 2015-11-11 | $11.30 | $11.57 | $11.08 | $11.35 | $10.90 | 28,350,870 |
| 2015-11-10 | $11.11 | $11.80 | $10.71 | $11.35 | $10.90 | 42,634,050 |
| 2015-11-09 | $10.65 | $11.22 | $10.40 | $10.89 | $10.46 | 37,081,490 |
| 2015-11-06 | $10.20 | $10.78 | $10.16 | $10.77 | $10.34 | 37,878,790 |
| 2015-11-05 | $9.88 | $10.47 | $9.70 | $10.27 | $9.86 | 37,825,720 |
| 2015-11-04 | $9.32 | $9.89 | $9.32 | $9.87 | $9.48 | 19,362,660 |
| 2015-11-03 | $9.46 | $9.54 | $9.16 | $9.26 | $8.89 | 12,893,380 |
| 2015-11-02 | $9.60 | $9.91 | $9.35 | $9.42 | $9.05 | 15,622,360 |
| 2015-10-30 | $9.80 | $10.15 | $9.65 | $9.91 | $9.52 | 25,048,680 |
| 2015-10-29 | $9.76 | $9.98 | $9.60 | $9.77 | $9.38 | 16,813,820 |
| 2015-10-28 | $9.88 | $10.06 | $9.58 | $9.74 | $9.36 | 22,122,900 |
| 2015-10-27 | $9.84 | $10.05 | $9.20 | $9.96 | $9.57 | 25,322,440 |
| 2015-10-26 | $10.18 | $10.24 | $9.78 | $9.98 | $9.59 | 29,164,430 |
| 2015-10-23 | $9.70 | $10.03 | $9.58 | $9.96 | $9.57 | 35,256,420 |
| 2015-10-22 | $9.01 | $9.68 | $9.01 | $9.58 | $9.20 | 30,842,460 |
| 2015-10-21 | $9.81 | $10.09 | $8.89 | $8.97 | $8.62 | 39,639,080 |
| 2015-10-20 | $9.62 | $9.90 | $9.46 | $9.88 | $9.49 | 31,333,720 |
| 2015-10-19 | $9.59 | $9.84 | $9.42 | $9.62 | $9.24 | 30,685,050 |
| 2015-10-16 | $9.54 | $9.65 | $9.16 | $9.49 | $9.12 | 32,609,350 |
| 2015-10-15 | $8.97 | $9.48 | $8.90 | $9.40 | $9.03 | 23,144,670 |
| 2015-10-14 | $9.28 | $9.28 | $8.96 | $8.97 | $8.62 | 20,929,660 |
| 2015-10-13 | $8.95 | $9.31 | $8.88 | $9.30 | $8.93 | 24,806,260 |
| 2015-10-12 | $8.63 | $9.17 | $8.57 | $9.01 | $8.65 | 26,483,350 |
| 2015-10-09 | $8.35 | $8.64 | $8.31 | $8.55 | $8.21 | 19,809,160 |
| 2015-10-08 | $8.45 | $8.48 | $8.22 | $8.37 | $8.04 | 21,398,080 |
| 2015-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.68 | 0 |
| 2015-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.68 | 0 |
| 2015-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.68 | 0 |
| 2015-10-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.68 | 0 |
| 2015-10-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.68 | 0 |
| 2015-09-30 | $7.93 | $8.10 | $7.86 | $8.00 | $7.68 | 15,073,310 |
| 2015-09-29 | $7.94 | $8.08 | $7.70 | $7.86 | $7.55 | 11,711,990 |
| 2015-09-28 | $7.88 | $8.40 | $7.61 | $8.13 | $7.81 | 13,539,140 |
| 2015-09-25 | $8.33 | $8.33 | $7.55 | $7.82 | $7.51 | 20,531,410 |
| 2015-09-24 | $8.17 | $8.47 | $8.17 | $8.38 | $8.05 | 20,390,030 |
| 2015-09-23 | $8.28 | $8.39 | $8.06 | $8.14 | $7.82 | 22,960,910 |
| 2015-09-22 | $8.19 | $8.70 | $8.12 | $8.54 | $8.20 | 27,225,320 |
| 2015-09-21 | $7.58 | $8.20 | $7.52 | $8.19 | $7.87 | 19,763,600 |
| 2015-09-18 | $7.67 | $7.84 | $7.50 | $7.75 | $7.44 | 16,284,350 |
| 2015-09-17 | $7.90 | $8.18 | $7.60 | $7.62 | $7.32 | 28,423,310 |
| 2015-09-16 | $7.16 | $7.82 | $7.12 | $7.82 | $7.51 | 25,737,510 |
| 2015-09-15 | $7.59 | $7.78 | $7.11 | $7.11 | $6.83 | 21,320,350 |
| 2015-09-14 | $8.93 | $9.04 | $7.90 | $7.90 | $7.59 | 30,753,720 |
| 2015-09-11 | $8.58 | $9.00 | $8.53 | $8.78 | $8.43 | 19,949,060 |
| 2015-09-10 | $8.80 | $8.96 | $8.50 | $8.51 | $8.17 | 17,995,660 |
| 2015-09-09 | $8.69 | $9.13 | $8.58 | $9.01 | $8.65 | 33,459,330 |
| 2015-09-08 | $8.04 | $8.85 | $7.87 | $8.70 | $8.36 | 24,597,930 |
| 2015-09-07 | $8.21 | $8.56 | $7.95 | $8.08 | $7.76 | 29,972,460 |
| 2015-09-04 | $8.03 | $8.03 | $8.03 | $8.03 | $7.71 | 0 |
| 2015-09-03 | $8.03 | $8.03 | $8.03 | $8.03 | $7.71 | 0 |
| 2015-09-02 | $7.48 | $8.35 | $7.48 | $8.03 | $7.71 | 51,746,020 |
| 2015-09-01 | $8.78 | $9.18 | $8.31 | $8.31 | $7.98 | 27,206,300 |
| 2015-08-31 | $9.96 | $9.96 | $9.23 | $9.23 | $8.87 | 32,210,060 |
| 2015-08-28 | $9.56 | $10.34 | $9.20 | $10.25 | $9.85 | 46,131,210 |
| 2015-08-27 | $9.52 | $9.95 | $8.75 | $9.47 | $9.10 | 49,369,600 |
| 2015-08-26 | $9.72 | $10.96 | $9.72 | $9.72 | $9.34 | 59,807,090 |
| 2015-08-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.37 | 3,208,000 |
| 2015-08-24 | $12.00 | $12.36 | $12.00 | $12.00 | $11.53 | 5,054,000 |
| 2015-08-21 | $13.88 | $14.09 | $13.33 | $13.33 | $12.80 | 51,898,910 |
| 2015-08-20 | $14.50 | $14.86 | $14.15 | $14.81 | $14.23 | 80,081,010 |
| 2015-08-19 | $12.12 | $13.56 | $11.58 | $13.51 | $12.98 | 23,372,040 |
| 2015-08-18 | $14.12 | $14.23 | $12.75 | $12.75 | $12.25 | 21,884,560 |
| 2015-08-17 | $14.00 | $14.28 | $13.61 | $14.17 | $13.61 | 24,241,030 |
| 2015-08-14 | $13.47 | $14.27 | $13.33 | $14.04 | $13.49 | 30,207,340 |
| 2015-08-13 | $13.10 | $13.35 | $12.80 | $13.30 | $12.77 | 19,529,280 |
| 2015-08-12 | $12.74 | $13.31 | $12.65 | $13.16 | $12.58 | 18,826,710 |
Eastern Communication Company Ltd (600776) News Headlines
Recent Eastern Communication Company Ltd (600776) News
Similar Companies to Eastern Communication Company Ltd (600776) 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 | -- | -- | -- |