Shaanxi Coal Industry (601225) Exchange: SHG
Data as of July 11, 2025
$19.18 ($0.03) 0.16%
Shaanxi Coal Industry - Daily Information
Click for more stock information on Shaanxi Coal Industry.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $19.16 |
| Previous Close | $19.18 |
| High | $19.29 |
| Low | $19.12 |
| Adjusted Open | $19.16 |
| Previous Adjusted Close | $19.18 |
| Adjusted High | $19.29 |
| Adjusted Low | $19.12 |
About Shaanxi Coal Industry (601225)
Invest in Shaanxi Coal Industry (601225)
Historical Stock Data for Shaanxi Coal Industry (601225)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.16 | $19.29 | $19.12 | $19.18 | $19.18 | 36,034,800 |
| 2025-07-08 | $19.14 | $19.21 | $19.05 | $19.15 | $19.15 | 32,190,840 |
| 2025-07-07 | $19.43 | $19.44 | $19.08 | $19.13 | $19.13 | 41,579,850 |
| 2025-07-04 | $19.42 | $19.60 | $19.31 | $19.37 | $19.37 | 33,210,600 |
| 2025-07-03 | $19.61 | $19.85 | $19.37 | $19.38 | $19.38 | 37,515,140 |
| 2025-07-02 | $19.26 | $19.65 | $19.21 | $19.64 | $19.64 | 43,470,460 |
| 2025-06-30 | $19.28 | $19.34 | $19.15 | $19.24 | $19.24 | 30,088,980 |
| 2025-06-27 | $19.15 | $19.43 | $19.10 | $19.30 | $19.30 | 40,318,490 |
| 2025-06-26 | $19.30 | $19.59 | $19.03 | $19.07 | $19.07 | 49,852,320 |
| 2025-06-25 | $19.60 | $19.60 | $19.07 | $19.30 | $19.30 | 52,765,320 |
| 2025-06-24 | $20.60 | $20.87 | $20.23 | $20.71 | $20.71 | 66,573,570 |
| 2025-06-23 | $20.01 | $20.84 | $19.96 | $20.83 | $20.83 | 74,868,580 |
| 2025-06-20 | $19.82 | $20.21 | $19.76 | $19.95 | $19.95 | 43,685,730 |
| 2025-06-19 | $19.94 | $20.01 | $19.73 | $19.78 | $19.78 | 33,101,400 |
| 2025-06-18 | $20.19 | $20.33 | $19.96 | $19.98 | $19.98 | 28,729,720 |
| 2025-06-17 | $19.78 | $20.16 | $19.68 | $20.15 | $20.15 | 36,605,240 |
| 2025-06-13 | $19.78 | $19.93 | $19.71 | $19.79 | $19.79 | 36,511,280 |
| 2025-06-12 | $20.07 | $20.12 | $19.69 | $19.72 | $19.72 | 38,794,980 |
| 2025-06-11 | $19.95 | $20.18 | $19.93 | $20.13 | $20.13 | 25,588,100 |
| 2025-06-10 | $20.10 | $20.25 | $19.92 | $19.93 | $19.93 | 26,849,390 |
| 2025-06-09 | $20.00 | $20.25 | $19.87 | $20.10 | $20.10 | 28,018,800 |
| 2025-06-06 | $20.15 | $20.27 | $20.01 | $20.03 | $20.03 | 31,438,760 |
| 2025-06-05 | $20.16 | $20.35 | $20.04 | $20.07 | $20.07 | 27,080,450 |
| 2025-06-04 | $20.51 | $20.58 | $20.03 | $20.17 | $20.17 | 41,850,700 |
| 2025-06-03 | $20.68 | $20.74 | $20.19 | $20.46 | $20.46 | 39,342,930 |
| 2025-05-30 | $20.84 | $21.10 | $20.73 | $20.87 | $20.87 | 22,628,500 |
| 2025-05-29 | $20.81 | $21.13 | $20.75 | $20.84 | $20.84 | 24,811,510 |
| 2025-05-28 | $20.50 | $21.06 | $20.37 | $20.79 | $20.79 | 30,438,950 |
| 2025-05-27 | $20.85 | $21.08 | $20.46 | $20.46 | $20.46 | 23,337,850 |
| 2025-05-26 | $20.70 | $20.92 | $20.60 | $20.75 | $20.75 | 24,014,380 |
| 2025-05-23 | $20.77 | $21.25 | $20.71 | $20.82 | $20.82 | 31,296,360 |
| 2025-05-22 | $20.90 | $21.15 | $20.74 | $20.81 | $20.81 | 32,443,420 |
| 2025-05-21 | $20.00 | $21.16 | $20.00 | $20.91 | $20.91 | 76,073,170 |
| 2025-05-20 | $20.21 | $20.34 | $19.95 | $19.98 | $19.98 | 33,493,650 |
| 2025-05-19 | $20.12 | $20.27 | $20.00 | $20.20 | $20.20 | 31,733,580 |
| 2025-05-16 | $19.94 | $20.12 | $19.83 | $20.08 | $20.08 | 36,657,820 |
| 2025-05-15 | $19.76 | $20.38 | $19.75 | $19.95 | $19.95 | 56,439,790 |
| 2025-05-14 | $19.51 | $20.00 | $19.51 | $19.76 | $19.76 | 56,838,640 |
| 2025-05-13 | $19.53 | $19.73 | $19.42 | $19.51 | $19.51 | 41,412,590 |
| 2025-05-12 | $19.57 | $19.62 | $19.30 | $19.48 | $19.48 | 39,431,530 |
| 2025-05-09 | $19.41 | $19.65 | $19.24 | $19.57 | $19.57 | 37,689,160 |
| 2025-05-08 | $19.23 | $19.52 | $19.18 | $19.46 | $19.46 | 30,719,790 |
| 2025-05-07 | $19.44 | $19.49 | $19.23 | $19.30 | $19.30 | 45,462,810 |
| 2025-05-06 | $19.25 | $19.28 | $19.07 | $19.21 | $19.21 | 34,540,280 |
| 2025-04-30 | $19.56 | $19.65 | $19.15 | $19.17 | $19.17 | 45,626,910 |
| 2025-04-29 | $19.75 | $19.98 | $19.58 | $19.58 | $19.58 | 25,902,460 |
| 2025-04-28 | $20.00 | $20.04 | $19.55 | $19.77 | $19.77 | 38,571,440 |
| 2025-04-25 | $20.45 | $20.45 | $19.99 | $20.00 | $20.00 | 29,967,810 |
| 2025-04-24 | $20.28 | $20.70 | $20.21 | $20.50 | $20.50 | 27,498,210 |
| 2025-04-23 | $20.36 | $20.38 | $20.15 | $20.23 | $20.23 | 17,156,760 |
| 2025-04-22 | $20.15 | $20.47 | $20.11 | $20.28 | $20.28 | 21,948,990 |
| 2025-04-21 | $20.29 | $20.37 | $19.98 | $20.15 | $20.15 | 30,848,980 |
| 2025-04-18 | $20.48 | $20.48 | $20.24 | $20.29 | $20.29 | 19,312,050 |
| 2025-04-17 | $20.42 | $20.60 | $20.20 | $20.55 | $20.55 | 32,305,360 |
| 2025-04-16 | $20.30 | $20.50 | $19.96 | $20.50 | $20.50 | 40,010,800 |
| 2025-04-15 | $19.90 | $20.45 | $19.73 | $20.30 | $20.30 | 44,588,610 |
| 2025-04-14 | $19.10 | $19.98 | $19.03 | $19.90 | $19.90 | 48,836,380 |
| 2025-04-11 | $19.48 | $19.48 | $19.01 | $19.05 | $19.05 | 33,325,130 |
| 2025-04-10 | $19.64 | $19.64 | $19.26 | $19.40 | $19.40 | 37,281,500 |
| 2025-04-09 | $19.47 | $19.65 | $18.99 | $19.65 | $19.65 | 59,382,750 |
| 2025-04-08 | $19.39 | $19.66 | $19.07 | $19.66 | $19.66 | 56,798,050 |
| 2025-04-07 | $19.21 | $19.58 | $18.60 | $19.03 | $19.03 | 82,294,570 |
| 2025-04-03 | $19.88 | $20.20 | $19.80 | $20.06 | $20.06 | 31,502,140 |
| 2025-04-02 | $20.07 | $20.38 | $20.00 | $20.21 | $20.21 | 29,414,270 |
| 2025-04-01 | $19.76 | $20.09 | $19.70 | $20.07 | $20.07 | 26,656,130 |
| 2025-03-31 | $19.82 | $20.08 | $19.68 | $19.81 | $19.81 | 26,571,830 |
| 2025-03-28 | $20.10 | $20.20 | $19.78 | $19.87 | $19.87 | 24,372,600 |
| 2025-03-27 | $20.22 | $20.40 | $20.06 | $20.14 | $20.14 | 26,709,630 |
| 2025-03-26 | $20.24 | $20.43 | $20.07 | $20.31 | $20.31 | 33,605,610 |
| 2025-03-25 | $20.00 | $20.35 | $19.88 | $20.25 | $20.25 | 41,894,390 |
| 2025-03-24 | $19.81 | $20.35 | $19.81 | $19.97 | $19.97 | 39,291,940 |
| 2025-03-21 | $19.61 | $20.08 | $19.61 | $19.90 | $19.90 | 53,699,490 |
| 2025-03-20 | $19.84 | $20.12 | $19.69 | $19.73 | $19.73 | 46,844,040 |
| 2025-03-19 | $19.93 | $20.06 | $19.69 | $19.78 | $19.78 | 43,480,610 |
| 2025-03-18 | $20.15 | $20.22 | $19.89 | $20.03 | $20.03 | 38,436,240 |
| 2025-03-17 | $20.21 | $20.53 | $20.09 | $20.11 | $20.11 | 51,776,150 |
| 2025-03-14 | $20.17 | $20.32 | $20.03 | $20.20 | $20.20 | 62,317,420 |
| 2025-03-13 | $19.06 | $20.46 | $19.03 | $20.16 | $20.16 | 120,838,300 |
| 2025-03-12 | $19.20 | $19.34 | $19.01 | $19.02 | $19.02 | 29,011,830 |
| 2025-03-11 | $19.18 | $19.56 | $19.11 | $19.25 | $19.25 | 41,985,400 |
| 2025-03-10 | $18.88 | $19.40 | $18.88 | $19.34 | $19.34 | 43,322,870 |
| 2025-03-07 | $18.95 | $19.15 | $18.82 | $18.91 | $18.91 | 34,728,430 |
| 2025-03-06 | $18.75 | $18.89 | $18.60 | $18.86 | $18.86 | 26,219,530 |
| 2025-03-05 | $18.76 | $18.84 | $18.59 | $18.72 | $18.72 | 24,956,200 |
| 2025-03-04 | $19.03 | $19.07 | $18.70 | $18.75 | $18.75 | 32,166,920 |
| 2025-03-03 | $19.02 | $19.28 | $18.98 | $19.04 | $19.04 | 36,897,370 |
| 2025-02-28 | $19.36 | $19.44 | $18.95 | $18.95 | $18.95 | 47,741,970 |
| 2025-02-27 | $19.43 | $19.50 | $19.15 | $19.33 | $19.33 | 33,408,640 |
| 2025-02-26 | $19.60 | $19.84 | $19.42 | $19.47 | $19.47 | 35,094,900 |
| 2025-02-25 | $19.55 | $19.91 | $19.31 | $19.60 | $19.60 | 51,904,710 |
| 2025-02-24 | $19.39 | $19.67 | $19.25 | $19.55 | $19.55 | 49,850,540 |
| 2025-02-20 | $19.81 | $19.86 | $19.45 | $19.53 | $19.53 | 44,314,490 |
| 2025-02-19 | $20.16 | $20.16 | $19.74 | $19.83 | $19.83 | 46,914,310 |
| 2025-02-18 | $20.48 | $20.54 | $20.11 | $20.16 | $20.16 | 42,161,610 |
| 2025-02-17 | $21.19 | $21.23 | $20.42 | $20.58 | $20.58 | 55,210,330 |
| 2025-02-14 | $21.15 | $21.34 | $21.03 | $21.19 | $21.19 | 29,124,990 |
| 2025-02-13 | $21.17 | $21.34 | $21.03 | $21.11 | $21.11 | 29,161,840 |
| 2025-02-12 | $21.20 | $21.31 | $21.00 | $21.13 | $21.13 | 27,101,530 |
| 2025-02-11 | $21.21 | $21.41 | $20.94 | $21.20 | $21.20 | 33,542,120 |
| 2025-02-10 | $21.22 | $21.39 | $20.92 | $21.20 | $21.20 | 26,536,630 |
| 2025-02-07 | $20.78 | $21.36 | $20.65 | $21.27 | $21.27 | 33,234,940 |
| 2025-02-06 | $20.87 | $20.99 | $20.65 | $20.86 | $20.86 | 36,661,650 |
| 2025-02-05 | $21.80 | $21.90 | $20.80 | $20.87 | $20.87 | 43,951,990 |
| 2025-01-27 | $21.69 | $21.95 | $21.58 | $21.75 | $21.75 | 21,587,460 |
| 2025-01-24 | $21.28 | $21.95 | $21.22 | $21.58 | $21.58 | 35,770,830 |
| 2025-01-23 | $21.20 | $21.43 | $21.06 | $21.35 | $21.35 | 26,673,310 |
| 2025-01-22 | $21.51 | $21.60 | $21.02 | $21.07 | $21.07 | 35,722,260 |
| 2025-01-21 | $21.89 | $21.90 | $21.33 | $21.51 | $21.51 | 34,493,920 |
| 2025-01-20 | $21.95 | $22.20 | $21.60 | $21.84 | $21.84 | 31,828,740 |
| 2025-01-17 | $22.40 | $22.63 | $21.90 | $21.94 | $21.94 | 33,434,260 |
| 2025-01-16 | $22.01 | $22.42 | $21.94 | $22.33 | $22.33 | 38,716,460 |
| 2025-01-15 | $22.08 | $22.43 | $21.78 | $21.90 | $21.90 | 42,979,160 |
| 2025-01-14 | $22.24 | $22.28 | $21.86 | $22.17 | $22.17 | 29,899,910 |
| 2025-01-13 | $22.15 | $22.48 | $22.00 | $22.11 | $22.11 | 22,694,730 |
| 2025-01-09 | $22.54 | $22.54 | $21.80 | $22.10 | $22.10 | 28,203,750 |
| 2025-01-08 | $22.68 | $22.76 | $22.36 | $22.54 | $22.54 | 24,814,840 |
| 2025-01-07 | $23.18 | $23.18 | $22.52 | $22.63 | $22.63 | 25,572,160 |
| 2025-01-06 | $23.52 | $23.52 | $22.82 | $23.16 | $23.16 | 32,632,600 |
| 2025-01-03 | $23.26 | $23.73 | $23.13 | $23.53 | $23.53 | 40,730,720 |
| 2025-01-02 | $23.38 | $23.78 | $23.11 | $23.12 | $23.12 | 36,111,020 |
| 2024-12-31 | $23.25 | $23.63 | $23.25 | $23.26 | $23.26 | 37,994,330 |
| 2024-12-30 | $22.88 | $23.45 | $22.83 | $23.34 | $23.34 | 48,341,330 |
| 2024-12-27 | $23.01 | $23.10 | $22.38 | $22.79 | $22.79 | 54,945,320 |
| 2024-12-26 | $23.45 | $23.49 | $22.95 | $22.97 | $22.97 | 39,667,820 |
| 2024-12-25 | $23.31 | $23.67 | $23.23 | $23.45 | $23.45 | 38,530,730 |
| 2024-12-24 | $23.57 | $23.65 | $23.15 | $23.27 | $23.27 | 47,538,890 |
| 2024-12-23 | $23.59 | $23.94 | $23.48 | $23.59 | $23.59 | 31,728,260 |
| 2024-12-20 | $24.43 | $24.43 | $23.51 | $23.64 | $23.64 | 55,753,530 |
| 2024-12-19 | $24.98 | $25.29 | $24.43 | $24.54 | $24.54 | 28,685,200 |
| 2024-12-18 | $25.45 | $25.52 | $25.12 | $25.18 | $25.18 | 32,405,440 |
| 2024-12-17 | $25.09 | $25.65 | $25.03 | $25.30 | $25.30 | 34,859,050 |
| 2024-12-16 | $24.85 | $25.08 | $24.63 | $24.93 | $24.93 | 29,577,910 |
| 2024-12-13 | $24.94 | $25.17 | $24.60 | $24.61 | $24.61 | 38,622,660 |
| 2024-12-12 | $25.43 | $25.43 | $25.00 | $25.18 | $25.18 | 26,174,950 |
| 2024-12-11 | $24.67 | $25.35 | $24.55 | $25.25 | $25.25 | 38,201,880 |
| 2024-12-10 | $25.09 | $25.09 | $24.52 | $24.61 | $24.61 | 38,355,320 |
| 2024-12-09 | $24.98 | $24.98 | $23.94 | $24.58 | $24.58 | 44,479,010 |
| 2024-12-06 | $25.04 | $25.17 | $24.78 | $24.79 | $24.79 | 30,518,660 |
| 2024-12-05 | $24.92 | $25.04 | $24.73 | $24.95 | $24.95 | 31,254,160 |
| 2024-12-04 | $24.00 | $25.10 | $23.97 | $24.92 | $24.92 | 61,847,100 |
| 2024-12-03 | $23.53 | $24.17 | $23.45 | $24.07 | $24.07 | 47,769,700 |
| 2024-12-02 | $23.39 | $23.59 | $23.06 | $23.52 | $23.52 | 29,884,840 |
| 2024-11-29 | $23.47 | $23.62 | $23.17 | $23.35 | $23.35 | 22,866,790 |
| 2024-11-28 | $23.62 | $23.86 | $23.32 | $23.36 | $23.36 | 22,405,200 |
| 2024-11-27 | $23.39 | $23.70 | $23.15 | $23.62 | $23.62 | 22,287,160 |
| 2024-11-26 | $23.11 | $23.66 | $23.00 | $23.38 | $23.38 | 22,347,020 |
| 2024-11-25 | $23.69 | $23.72 | $23.16 | $23.18 | $23.18 | 26,244,520 |
| 2024-11-22 | $24.06 | $24.22 | $23.35 | $23.41 | $23.41 | 38,477,710 |
| 2024-11-21 | $23.80 | $24.29 | $23.80 | $24.05 | $24.05 | 30,442,710 |
| 2024-11-20 | $23.70 | $23.99 | $23.52 | $23.90 | $23.90 | 28,594,530 |
| 2024-11-19 | $23.88 | $23.97 | $23.43 | $23.71 | $23.71 | 39,250,140 |
| 2024-11-18 | $23.63 | $24.20 | $23.60 | $23.86 | $23.86 | 49,898,770 |
| 2024-11-15 | $23.44 | $23.78 | $23.22 | $23.53 | $23.53 | 36,212,620 |
| 2024-11-14 | $23.51 | $23.85 | $23.28 | $23.44 | $23.44 | 30,801,830 |
| 2024-11-13 | $23.12 | $24.04 | $23.08 | $23.63 | $23.63 | 50,074,830 |
| 2024-11-12 | $23.35 | $23.65 | $23.13 | $23.16 | $23.16 | 45,623,450 |
| 2024-11-11 | $23.80 | $24.05 | $23.30 | $23.50 | $23.50 | 66,165,020 |
| 2024-11-08 | $24.40 | $24.73 | $24.08 | $24.20 | $24.20 | 37,111,590 |
| 2024-11-07 | $23.88 | $24.40 | $23.82 | $24.40 | $24.40 | 46,558,520 |
| 2024-11-06 | $25.08 | $25.08 | $23.87 | $24.05 | $24.05 | 76,552,140 |
| 2024-11-05 | $25.15 | $25.30 | $24.76 | $25.08 | $25.08 | 42,454,180 |
| 2024-11-04 | $25.20 | $25.23 | $24.85 | $25.23 | $25.23 | 22,360,620 |
| 2024-11-01 | $24.80 | $25.39 | $24.53 | $25.17 | $25.17 | 38,463,130 |
| 2024-10-31 | $24.50 | $25.06 | $24.23 | $24.68 | $24.68 | 28,047,240 |
| 2024-10-30 | $24.90 | $25.27 | $24.33 | $24.72 | $24.72 | 40,483,290 |
| 2024-10-29 | $25.24 | $25.35 | $24.73 | $25.00 | $25.00 | 31,147,330 |
| 2024-10-28 | $25.00 | $25.25 | $24.81 | $25.25 | $25.25 | 37,261,440 |
| 2024-10-25 | $25.25 | $25.26 | $24.86 | $25.00 | $25.00 | 30,253,330 |
| 2024-10-24 | $24.91 | $25.18 | $24.83 | $25.11 | $25.11 | 31,571,870 |
| 2024-10-23 | $25.07 | $25.17 | $24.64 | $25.08 | $25.08 | 37,489,490 |
| 2024-10-22 | $24.97 | $25.53 | $24.81 | $25.33 | $25.33 | 29,343,810 |
| 2024-10-21 | $25.15 | $25.35 | $24.80 | $25.00 | $25.00 | 47,694,730 |
| 2024-10-18 | $24.97 | $25.44 | $24.78 | $25.16 | $25.16 | 39,920,530 |
| 2024-10-17 | $25.24 | $25.84 | $24.96 | $24.97 | $24.97 | 25,425,520 |
| 2024-10-16 | $24.88 | $25.40 | $24.76 | $25.03 | $25.03 | 27,784,920 |
| 2024-10-15 | $25.79 | $25.83 | $25.01 | $25.01 | $25.01 | 31,217,140 |
| 2024-10-14 | $25.50 | $26.36 | $24.87 | $25.85 | $25.85 | 47,836,020 |
| 2024-10-11 | $25.77 | $26.26 | $25.10 | $25.40 | $25.40 | 45,855,270 |
| 2024-10-10 | $25.06 | $26.25 | $24.68 | $25.58 | $25.58 | 80,128,400 |
| 2024-10-09 | $26.04 | $26.58 | $24.61 | $24.68 | $24.68 | 85,580,370 |
| 2024-10-08 | $29.33 | $29.87 | $25.77 | $26.16 | $26.16 | 133,072,650 |
| 2024-09-30 | $27.25 | $28.11 | $25.99 | $27.58 | $27.58 | 121,488,820 |
| 2024-09-27 | $27.26 | $27.54 | $25.76 | $26.70 | $26.70 | 19,365,950 |
| 2024-09-26 | $25.82 | $26.77 | $25.35 | $26.73 | $26.73 | 36,155,280 |
| 2024-09-25 | $25.87 | $26.50 | $25.20 | $25.42 | $25.42 | 42,976,780 |
| 2024-09-24 | $24.42 | $25.35 | $24.10 | $25.35 | $25.35 | 35,645,180 |
| 2024-09-23 | $23.56 | $24.10 | $23.43 | $23.95 | $23.95 | 17,353,870 |
| 2024-09-20 | $23.00 | $23.61 | $22.98 | $23.49 | $23.49 | 22,418,800 |
| 2024-09-19 | $23.25 | $23.30 | $22.75 | $23.04 | $23.04 | 19,668,460 |
| 2024-09-18 | $22.26 | $23.34 | $22.20 | $23.25 | $23.25 | 22,014,600 |
| 2024-09-13 | $22.17 | $22.69 | $22.13 | $22.27 | $22.27 | 18,108,830 |
| 2024-09-12 | $22.12 | $22.30 | $21.80 | $22.17 | $22.17 | 16,692,560 |
| 2024-09-11 | $22.72 | $22.72 | $21.60 | $22.03 | $22.03 | 32,094,560 |
| 2024-09-10 | $22.22 | $22.89 | $22.21 | $22.64 | $22.64 | 21,531,210 |
| 2024-09-09 | $22.52 | $22.68 | $21.81 | $22.23 | $22.23 | 42,993,810 |
| 2024-09-06 | $22.90 | $23.54 | $22.66 | $22.80 | $22.80 | 41,957,490 |
| 2024-09-05 | $24.47 | $24.87 | $23.98 | $24.07 | $24.07 | 17,645,050 |
| 2024-09-04 | $24.45 | $24.58 | $24.01 | $24.42 | $24.42 | 13,320,100 |
| 2024-09-03 | $24.75 | $25.16 | $24.16 | $24.62 | $24.62 | 18,557,790 |
| 2024-09-02 | $24.60 | $25.05 | $24.38 | $24.80 | $24.80 | 21,050,860 |
| 2024-08-30 | $24.23 | $25.09 | $23.81 | $24.66 | $24.66 | 34,996,660 |
| 2024-08-29 | $23.99 | $24.01 | $23.63 | $23.90 | $23.90 | 10,388,970 |
| 2024-08-28 | $23.95 | $24.24 | $23.68 | $23.91 | $23.91 | 17,189,100 |
| 2024-08-27 | $23.54 | $24.14 | $23.38 | $24.02 | $24.02 | 20,877,170 |
| 2024-08-26 | $23.65 | $23.79 | $23.25 | $23.63 | $23.63 | 18,039,570 |
| 2024-08-23 | $23.45 | $24.08 | $23.37 | $23.65 | $23.65 | 15,575,630 |
| 2024-08-22 | $23.56 | $23.68 | $23.10 | $23.52 | $23.52 | 17,754,320 |
| 2024-08-21 | $23.70 | $23.82 | $23.07 | $23.56 | $23.56 | 18,089,770 |
| 2024-08-20 | $24.38 | $24.38 | $23.50 | $23.68 | $23.68 | 22,284,160 |
| 2024-08-19 | $24.20 | $24.66 | $24.00 | $24.30 | $24.30 | 15,606,800 |
| 2024-08-16 | $23.86 | $24.38 | $23.77 | $24.25 | $24.25 | 20,296,990 |
| 2024-08-15 | $23.05 | $23.98 | $22.97 | $23.82 | $23.82 | 24,187,800 |
| 2024-08-14 | $23.09 | $23.25 | $22.83 | $23.03 | $23.03 | 10,618,540 |
| 2024-08-13 | $23.17 | $23.25 | $22.73 | $23.15 | $23.15 | 11,731,500 |
| 2024-08-12 | $22.41 | $23.30 | $22.34 | $23.09 | $23.09 | 17,167,750 |
| 2024-08-09 | $22.72 | $22.76 | $22.29 | $22.61 | $22.61 | 21,638,790 |
| 2024-08-08 | $23.12 | $23.13 | $22.58 | $22.60 | $22.60 | 17,284,600 |
| 2024-08-07 | $22.58 | $23.34 | $22.40 | $23.01 | $23.01 | 24,716,820 |
| 2024-08-06 | $23.41 | $23.41 | $22.41 | $22.64 | $22.64 | 26,037,500 |
| 2024-08-05 | $23.30 | $23.55 | $23.00 | $23.13 | $23.13 | 23,325,740 |
| 2024-08-02 | $23.03 | $23.42 | $22.77 | $23.37 | $23.37 | 21,655,430 |
| 2024-08-01 | $23.57 | $23.95 | $23.14 | $23.16 | $23.16 | 21,207,850 |
| 2024-07-31 | $23.00 | $23.66 | $22.73 | $23.39 | $23.39 | 25,172,730 |
| 2024-07-30 | $23.56 | $23.58 | $22.75 | $22.93 | $22.93 | 22,398,980 |
| 2024-07-29 | $23.76 | $23.85 | $23.35 | $23.55 | $23.55 | 18,684,220 |
| 2024-07-26 | $23.70 | $23.90 | $23.41 | $23.76 | $23.76 | 16,904,510 |
| 2024-07-25 | $24.15 | $24.18 | $23.35 | $23.74 | $23.74 | 26,999,220 |
| 2024-07-24 | $23.97 | $24.34 | $23.63 | $24.25 | $24.25 | 24,158,810 |
| 2024-07-23 | $24.22 | $24.39 | $23.87 | $23.87 | $23.87 | 22,692,330 |
| 2024-07-22 | $25.33 | $25.33 | $23.64 | $24.25 | $24.25 | 51,557,520 |
| 2024-07-19 | $25.14 | $25.80 | $24.96 | $25.40 | $25.40 | 27,921,910 |
| 2024-07-18 | $25.11 | $25.36 | $24.79 | $25.21 | $25.21 | 17,413,510 |
| 2024-07-17 | $25.59 | $25.66 | $24.76 | $25.03 | $25.03 | 19,028,380 |
| 2024-07-16 | $25.45 | $25.66 | $25.33 | $25.59 | $25.59 | 18,604,940 |
| 2024-07-15 | $24.81 | $25.61 | $24.59 | $25.54 | $25.54 | 23,386,650 |
| 2024-07-12 | $25.58 | $25.59 | $24.65 | $24.93 | $24.93 | 20,114,310 |
| 2024-07-11 | $25.28 | $25.59 | $25.00 | $25.40 | $25.40 | 23,563,970 |
| 2024-07-10 | $26.41 | $26.56 | $25.27 | $25.40 | $25.40 | 39,188,570 |
| 2024-07-09 | $26.40 | $26.70 | $25.90 | $26.61 | $26.61 | 21,952,610 |
| 2024-07-08 | $26.00 | $26.68 | $25.92 | $26.40 | $26.40 | 21,309,150 |
| 2024-07-05 | $26.22 | $26.38 | $25.60 | $26.05 | $26.05 | 25,830,880 |
| 2024-07-04 | $26.32 | $26.70 | $26.02 | $26.28 | $26.28 | 21,637,470 |
| 2024-07-03 | $26.66 | $26.99 | $26.08 | $26.20 | $26.20 | 22,030,320 |
| 2024-07-02 | $26.88 | $27.12 | $26.43 | $26.80 | $26.80 | 19,246,340 |
| 2024-07-01 | $25.77 | $27.25 | $25.58 | $26.87 | $26.87 | 28,066,110 |
| 2024-06-28 | $25.29 | $25.84 | $25.03 | $25.77 | $25.77 | 25,169,150 |
| 2024-06-27 | $27.00 | $27.00 | $26.38 | $26.63 | $26.63 | 26,530,600 |
| 2024-06-26 | $26.80 | $27.05 | $26.53 | $26.80 | $26.80 | 21,056,240 |
| 2024-06-25 | $27.27 | $27.28 | $26.64 | $26.80 | $26.80 | 19,498,480 |
| 2024-06-24 | $27.20 | $27.78 | $26.74 | $27.01 | $27.01 | 21,670,860 |
| 2024-06-21 | $27.42 | $27.84 | $27.04 | $27.31 | $27.31 | 27,332,600 |
| 2024-06-20 | $27.00 | $27.88 | $26.92 | $27.59 | $27.59 | 27,123,420 |
| 2024-06-19 | $27.15 | $27.56 | $26.88 | $26.97 | $26.97 | 17,719,630 |
| 2024-06-18 | $27.16 | $27.32 | $26.79 | $27.18 | $27.18 | 17,555,050 |
| 2024-06-17 | $27.18 | $27.60 | $26.90 | $27.07 | $27.07 | 25,778,970 |
| 2024-06-14 | $27.71 | $27.85 | $27.10 | $27.38 | $27.38 | 31,911,830 |
| 2024-06-13 | $27.76 | $27.96 | $27.42 | $27.71 | $27.71 | 27,546,480 |
| 2024-06-12 | $26.65 | $28.03 | $26.38 | $27.81 | $27.81 | 57,271,840 |
| 2024-06-11 | $26.69 | $26.95 | $26.27 | $26.56 | $26.56 | 37,818,130 |
| 2024-06-07 | $26.70 | $26.95 | $26.51 | $26.71 | $26.71 | 25,061,270 |
| 2024-06-06 | $25.89 | $27.11 | $25.62 | $26.66 | $26.66 | 38,648,340 |
| 2024-06-05 | $25.68 | $26.18 | $25.58 | $25.72 | $25.72 | 27,796,110 |
| 2024-06-04 | $26.20 | $26.22 | $25.48 | $25.52 | $25.52 | 46,323,160 |
| 2024-06-03 | $26.00 | $26.45 | $25.74 | $26.41 | $26.41 | 28,617,300 |
| 2024-05-31 | $25.95 | $26.18 | $25.69 | $26.03 | $26.03 | 31,916,020 |
| 2024-05-30 | $26.13 | $26.45 | $25.52 | $25.68 | $25.68 | 31,940,870 |
| 2024-05-29 | $26.29 | $26.62 | $26.05 | $26.27 | $26.27 | 22,237,540 |
| 2024-05-28 | $26.10 | $26.59 | $25.98 | $26.33 | $26.33 | 25,119,980 |
| 2024-05-27 | $25.49 | $26.71 | $25.42 | $26.04 | $26.04 | 41,095,270 |
| 2024-05-24 | $25.70 | $25.96 | $25.35 | $25.37 | $25.37 | 22,673,300 |
| 2024-05-23 | $26.10 | $26.18 | $25.58 | $25.61 | $25.61 | 24,528,500 |
| 2024-05-22 | $25.85 | $26.40 | $25.53 | $25.90 | $25.90 | 44,012,720 |
| 2024-05-21 | $25.38 | $25.85 | $25.13 | $25.84 | $25.84 | 35,387,600 |
| 2024-05-20 | $24.40 | $25.43 | $24.39 | $25.34 | $25.34 | 40,335,630 |
| 2024-05-17 | $24.24 | $24.44 | $23.98 | $24.40 | $24.40 | 21,829,720 |
| 2024-05-16 | $24.60 | $24.78 | $24.18 | $24.24 | $24.24 | 36,815,030 |
| 2024-05-15 | $24.14 | $24.68 | $23.89 | $24.60 | $24.60 | 32,460,410 |
| 2024-05-14 | $24.39 | $24.49 | $23.70 | $24.22 | $24.22 | 43,282,160 |
| 2024-05-13 | $24.75 | $24.91 | $24.25 | $24.45 | $24.45 | 36,851,050 |
| 2024-05-10 | $24.92 | $25.35 | $24.80 | $24.96 | $24.96 | 31,707,080 |
| 2024-05-09 | $25.04 | $25.28 | $24.66 | $24.91 | $24.91 | 31,173,770 |
| 2024-05-08 | $23.96 | $25.34 | $23.88 | $25.16 | $25.16 | 65,832,440 |
| 2024-05-07 | $23.91 | $24.05 | $23.65 | $23.99 | $23.99 | 42,349,870 |
| 2024-05-06 | $24.88 | $24.88 | $23.60 | $23.89 | $23.89 | 67,764,730 |
| 2024-04-30 | $24.22 | $24.65 | $24.18 | $24.53 | $24.53 | 33,767,000 |
| 2024-04-29 | $24.82 | $24.88 | $23.74 | $24.23 | $24.23 | 78,677,340 |
| 2024-04-26 | $24.80 | $25.34 | $24.37 | $25.06 | $25.06 | 66,112,220 |
| 2024-04-25 | $25.22 | $25.50 | $24.88 | $25.22 | $25.22 | 28,721,300 |
| 2024-04-24 | $25.78 | $25.79 | $24.98 | $25.22 | $25.22 | 36,318,830 |
| 2024-04-23 | $25.59 | $26.03 | $25.09 | $25.45 | $25.45 | 38,243,570 |
| 2024-04-22 | $27.10 | $27.64 | $25.84 | $25.87 | $25.87 | 57,083,280 |
| 2024-04-19 | $26.91 | $27.47 | $26.81 | $27.23 | $27.23 | 23,037,960 |
| 2024-04-18 | $27.06 | $27.55 | $26.59 | $26.97 | $26.97 | 32,027,820 |
| 2024-04-17 | $26.90 | $27.18 | $26.50 | $27.07 | $27.07 | 24,776,890 |
| 2024-04-16 | $26.78 | $27.47 | $26.57 | $27.04 | $27.04 | 34,574,680 |
| 2024-04-15 | $25.75 | $26.99 | $25.75 | $26.78 | $26.78 | 35,842,160 |
| 2024-04-12 | $25.90 | $26.58 | $25.77 | $25.94 | $25.94 | 29,420,850 |
| 2024-04-11 | $25.61 | $26.21 | $25.33 | $25.99 | $25.99 | 31,950,530 |
| 2024-04-10 | $25.30 | $26.05 | $25.25 | $25.69 | $25.69 | 26,870,500 |
| 2024-04-09 | $25.70 | $25.87 | $25.01 | $25.36 | $25.36 | 24,639,220 |
| 2024-04-08 | $25.50 | $26.05 | $25.10 | $25.47 | $25.47 | 37,832,240 |
| 2024-04-03 | $25.26 | $25.84 | $25.05 | $25.73 | $25.73 | 36,074,990 |
| 2024-04-02 | $24.70 | $25.32 | $24.59 | $25.25 | $25.25 | 42,094,690 |
| 2024-04-01 | $24.70 | $24.85 | $24.15 | $24.73 | $24.73 | 64,403,370 |
| 2024-03-29 | $24.76 | $25.64 | $24.51 | $25.09 | $25.09 | 31,553,830 |
| 2024-03-28 | $25.08 | $25.18 | $24.58 | $25.00 | $25.00 | 41,669,170 |
| 2024-03-27 | $25.20 | $25.61 | $25.00 | $25.14 | $25.14 | 37,389,440 |
| 2024-03-26 | $26.14 | $26.20 | $24.90 | $25.26 | $25.26 | 45,342,080 |
| 2024-03-25 | $25.39 | $26.42 | $25.18 | $25.99 | $25.99 | 45,449,200 |
| 2024-03-22 | $25.30 | $25.68 | $25.20 | $25.38 | $25.38 | 47,468,040 |
| 2024-03-21 | $24.98 | $25.18 | $24.43 | $25.10 | $25.10 | 35,555,430 |
| 2024-03-20 | $24.63 | $25.35 | $24.56 | $25.02 | $25.02 | 44,752,540 |
| 2024-03-19 | $24.34 | $25.32 | $24.11 | $24.80 | $24.80 | 58,707,050 |
| 2024-03-18 | $24.53 | $24.64 | $23.95 | $24.34 | $24.34 | 59,997,770 |
| 2024-03-15 | $24.90 | $24.91 | $24.01 | $24.71 | $24.71 | 88,272,560 |
| 2024-03-14 | $24.95 | $25.35 | $24.48 | $25.16 | $25.16 | 42,934,480 |
| 2024-03-13 | $25.25 | $25.49 | $24.62 | $25.24 | $25.24 | 49,244,840 |
| 2024-03-12 | $26.26 | $26.45 | $25.38 | $25.49 | $25.49 | 62,525,720 |
| 2024-03-11 | $27.34 | $27.42 | $26.27 | $26.45 | $26.45 | 47,131,260 |
| 2024-03-08 | $27.73 | $27.80 | $27.09 | $27.53 | $27.53 | 31,132,010 |
| 2024-03-07 | $27.03 | $27.79 | $26.91 | $27.73 | $27.73 | 29,284,280 |
| 2024-03-06 | $27.32 | $27.88 | $26.70 | $27.08 | $27.08 | 42,003,060 |
| 2024-03-05 | $26.79 | $27.31 | $26.57 | $26.97 | $26.97 | 39,584,570 |
| 2024-03-04 | $25.68 | $26.85 | $25.55 | $26.79 | $26.79 | 39,277,710 |
| 2024-03-01 | $25.61 | $26.13 | $25.48 | $25.83 | $25.83 | 38,372,920 |
| 2024-02-29 | $25.90 | $26.26 | $25.44 | $25.80 | $25.80 | 41,449,560 |
| 2024-02-28 | $26.08 | $26.39 | $25.01 | $26.17 | $26.17 | 47,663,100 |
| 2024-02-27 | $26.00 | $26.30 | $25.65 | $26.00 | $26.00 | 32,132,970 |
| 2024-02-26 | $26.33 | $27.00 | $25.94 | $26.26 | $26.26 | 36,818,050 |
| 2024-02-23 | $26.96 | $27.02 | $26.49 | $26.65 | $26.65 | 34,420,640 |
| 2024-02-22 | $25.26 | $26.91 | $25.25 | $26.91 | $26.91 | 39,835,350 |
| 2024-02-21 | $25.58 | $25.99 | $25.21 | $25.42 | $25.42 | 35,735,270 |
| 2024-02-20 | $25.34 | $26.16 | $25.25 | $25.62 | $25.62 | 39,356,500 |
| 2024-02-19 | $24.09 | $25.40 | $23.76 | $25.37 | $25.37 | 54,904,330 |
| 2024-02-08 | $23.80 | $24.23 | $23.48 | $24.19 | $24.19 | 43,386,270 |
| 2024-02-07 | $24.15 | $24.15 | $23.32 | $24.02 | $24.02 | 74,628,360 |
| 2024-02-06 | $24.46 | $24.71 | $24.01 | $24.23 | $24.23 | 44,437,160 |
| 2024-02-05 | $24.05 | $24.50 | $23.92 | $24.50 | $24.50 | 40,269,600 |
| 2024-02-02 | $23.93 | $24.20 | $23.45 | $24.05 | $24.05 | 39,842,500 |
| 2024-02-01 | $24.10 | $24.42 | $23.60 | $23.93 | $23.93 | 40,721,760 |
| 2024-01-31 | $23.77 | $24.28 | $23.52 | $24.18 | $24.18 | 43,031,020 |
| 2024-01-30 | $23.73 | $24.19 | $23.36 | $23.86 | $23.86 | 28,178,620 |
| 2024-01-29 | $24.00 | $24.01 | $23.58 | $23.78 | $23.78 | 26,250,520 |
| 2024-01-26 | $23.41 | $24.00 | $23.38 | $24.00 | $24.00 | 35,289,480 |
| 2024-01-25 | $23.51 | $24.04 | $23.40 | $23.70 | $23.70 | 43,029,260 |
| 2024-01-24 | $22.85 | $23.55 | $22.85 | $23.33 | $23.33 | 37,638,230 |
| 2024-01-23 | $22.43 | $22.98 | $22.33 | $22.85 | $22.85 | 33,629,520 |
| 2024-01-22 | $22.72 | $22.80 | $22.32 | $22.56 | $22.56 | 39,960,570 |
| 2024-01-19 | $23.08 | $23.18 | $22.58 | $22.72 | $22.72 | 40,623,390 |
| 2024-01-18 | $22.81 | $23.33 | $22.22 | $23.18 | $23.18 | 67,700,940 |
| 2024-01-17 | $22.95 | $23.26 | $22.80 | $22.82 | $22.82 | 44,449,120 |
| 2024-01-16 | $22.84 | $23.09 | $22.66 | $22.94 | $22.94 | 32,774,390 |
| 2024-01-15 | $22.41 | $23.00 | $22.36 | $22.96 | $22.96 | 46,683,480 |
| 2024-01-12 | $22.21 | $22.55 | $22.10 | $22.50 | $22.50 | 25,610,190 |
| 2024-01-11 | $22.36 | $22.46 | $21.95 | $22.15 | $22.15 | 35,412,470 |
| 2024-01-10 | $22.49 | $22.99 | $22.30 | $22.40 | $22.40 | 34,977,480 |
| 2024-01-09 | $22.05 | $22.52 | $21.86 | $22.41 | $22.41 | 42,300,210 |
| 2024-01-08 | $22.04 | $22.36 | $21.85 | $22.25 | $22.25 | 56,800,130 |
| 2024-01-05 | $21.98 | $22.36 | $21.89 | $22.12 | $22.12 | 57,269,220 |
| 2024-01-04 | $21.54 | $22.05 | $21.40 | $22.03 | $22.03 | 50,518,390 |
| 2024-01-03 | $21.24 | $21.54 | $21.09 | $21.50 | $21.50 | 35,531,280 |
| 2024-01-02 | $20.70 | $21.45 | $20.68 | $21.35 | $21.35 | 48,373,740 |
| 2024-01-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2023-12-29 | $20.42 | $20.92 | $20.42 | $20.89 | $20.89 | 30,160,440 |
| 2023-12-28 | $20.75 | $20.84 | $20.20 | $20.55 | $20.55 | 45,005,210 |
| 2023-12-27 | $20.60 | $20.85 | $20.35 | $20.75 | $20.75 | 30,567,900 |
| 2023-12-26 | $20.74 | $21.36 | $20.50 | $20.59 | $20.59 | 46,618,140 |
| 2023-12-25 | $20.48 | $20.90 | $20.30 | $20.68 | $20.68 | 25,840,620 |
| 2023-12-22 | $20.13 | $20.81 | $20.08 | $20.50 | $20.50 | 44,791,770 |
| 2023-12-21 | $19.90 | $20.10 | $19.74 | $20.08 | $20.08 | 34,080,170 |
| 2023-12-20 | $19.62 | $20.18 | $19.62 | $19.90 | $19.90 | 37,090,990 |
| 2023-12-19 | $19.65 | $19.69 | $19.36 | $19.66 | $19.66 | 18,422,390 |
| 2023-12-18 | $19.27 | $19.67 | $19.12 | $19.58 | $19.58 | 20,243,570 |
| 2023-12-15 | $19.50 | $19.57 | $19.30 | $19.40 | $19.40 | 16,782,450 |
| 2023-12-14 | $19.60 | $19.67 | $19.36 | $19.51 | $19.51 | 13,542,600 |
| 2023-12-13 | $19.78 | $19.85 | $19.50 | $19.59 | $19.59 | 16,809,610 |
| 2023-12-12 | $19.69 | $19.84 | $19.51 | $19.83 | $19.83 | 18,666,570 |
| 2023-12-11 | $19.26 | $19.76 | $19.01 | $19.69 | $19.69 | 35,290,220 |
| 2023-12-08 | $19.00 | $19.37 | $18.87 | $19.24 | $19.24 | 36,942,130 |
| 2023-12-07 | $19.47 | $19.55 | $19.21 | $19.23 | $19.23 | 26,044,800 |
| 2023-12-06 | $19.60 | $19.60 | $19.37 | $19.54 | $19.54 | 33,940,480 |
| 2023-12-05 | $19.86 | $19.96 | $19.50 | $19.63 | $19.63 | 32,753,120 |
| 2023-12-04 | $19.50 | $19.94 | $19.47 | $19.76 | $19.76 | 36,323,330 |
| 2023-12-01 | $19.51 | $19.64 | $19.39 | $19.55 | $19.55 | 31,109,860 |
| 2023-11-30 | $19.62 | $19.72 | $19.46 | $19.48 | $19.48 | 34,894,720 |
| 2023-11-29 | $19.25 | $19.67 | $19.14 | $19.58 | $19.58 | 49,186,000 |
| 2023-11-28 | $19.24 | $19.37 | $19.08 | $19.26 | $19.26 | 28,161,790 |
| 2023-11-27 | $19.36 | $19.46 | $19.13 | $19.25 | $19.25 | 43,744,680 |
| 2023-11-24 | $19.04 | $19.46 | $19.00 | $19.25 | $19.25 | 30,889,650 |
| 2023-11-23 | $18.60 | $19.20 | $18.57 | $19.05 | $19.05 | 34,733,070 |
| 2023-11-22 | $18.47 | $18.80 | $18.30 | $18.70 | $18.70 | 23,330,930 |
| 2023-11-21 | $18.38 | $18.70 | $18.35 | $18.50 | $18.50 | 22,705,830 |
| 2023-11-20 | $18.47 | $18.47 | $18.21 | $18.45 | $18.45 | 21,885,340 |
| 2023-11-17 | $18.42 | $18.49 | $18.12 | $18.48 | $18.48 | 27,023,160 |
| 2023-11-16 | $18.31 | $18.55 | $18.21 | $18.40 | $18.40 | 20,195,710 |
| 2023-11-15 | $18.37 | $18.40 | $18.16 | $18.37 | $18.37 | 17,154,910 |
| 2023-11-14 | $18.41 | $18.47 | $18.17 | $18.24 | $18.24 | 15,793,970 |
| 2023-11-13 | $18.46 | $18.62 | $18.30 | $18.44 | $18.44 | 30,848,190 |
| 2023-11-10 | $18.13 | $18.54 | $18.06 | $18.50 | $18.50 | 32,981,840 |
| 2023-11-09 | $17.73 | $18.39 | $17.71 | $18.18 | $18.18 | 29,584,600 |
| 2023-11-08 | $17.56 | $17.81 | $17.56 | $17.72 | $17.72 | 19,104,340 |
| 2023-11-07 | $17.43 | $17.73 | $17.40 | $17.68 | $17.68 | 29,933,710 |
| 2023-11-06 | $17.98 | $18.00 | $17.38 | $17.47 | $17.47 | 48,755,450 |
| 2023-11-03 | $18.11 | $18.38 | $17.84 | $17.98 | $17.98 | 20,826,800 |
| 2023-11-02 | $17.90 | $18.28 | $17.88 | $18.00 | $18.00 | 19,447,750 |
| 2023-11-01 | $18.06 | $18.15 | $17.77 | $17.95 | $17.95 | 20,545,350 |
| 2023-10-31 | $17.61 | $18.13 | $17.52 | $18.02 | $18.02 | 32,221,390 |
| 2023-10-30 | $17.87 | $18.05 | $17.58 | $17.61 | $17.61 | 33,681,940 |
| 2023-10-27 | $18.07 | $18.22 | $17.80 | $17.90 | $17.90 | 26,531,710 |
| 2023-10-26 | $18.10 | $18.35 | $17.84 | $18.18 | $18.18 | 19,034,750 |
| 2023-10-25 | $18.29 | $18.40 | $18.10 | $18.13 | $18.13 | 18,111,550 |
| 2023-10-24 | $18.06 | $18.40 | $17.95 | $18.14 | $18.14 | 23,125,720 |
| 2023-10-23 | $18.18 | $18.44 | $17.96 | $18.08 | $18.08 | 21,512,640 |
| 2023-10-20 | $18.51 | $18.51 | $18.20 | $18.20 | $18.20 | 20,630,270 |
| 2023-10-19 | $18.71 | $18.71 | $18.37 | $18.43 | $18.43 | 23,329,660 |
| 2023-10-18 | $18.67 | $18.92 | $18.60 | $18.71 | $18.71 | 27,676,370 |
| 2023-10-17 | $18.56 | $18.82 | $18.27 | $18.70 | $18.70 | 27,513,840 |
| 2023-10-16 | $18.59 | $18.78 | $18.42 | $18.69 | $18.69 | 26,282,340 |
| 2023-10-13 | $18.25 | $18.52 | $18.16 | $18.49 | $18.49 | 15,457,700 |
| 2023-10-12 | $18.27 | $18.50 | $18.27 | $18.31 | $18.31 | 19,365,320 |
| 2023-10-11 | $18.50 | $18.58 | $18.18 | $18.27 | $18.27 | 23,884,260 |
| 2023-10-10 | $18.76 | $18.83 | $18.51 | $18.54 | $18.54 | 23,067,280 |
| 2023-10-09 | $18.45 | $18.99 | $18.35 | $18.76 | $18.76 | 31,422,820 |
| 2023-09-28 | $18.59 | $18.65 | $18.39 | $18.46 | $18.46 | 23,077,620 |
| 2023-09-27 | $18.68 | $18.68 | $18.36 | $18.39 | $18.39 | 24,393,430 |
| 2023-09-26 | $18.73 | $18.80 | $18.49 | $18.60 | $18.60 | 28,714,300 |
| 2023-09-25 | $18.80 | $18.98 | $18.70 | $18.76 | $18.76 | 23,616,860 |
| 2023-09-22 | $18.85 | $18.95 | $18.50 | $18.72 | $18.72 | 33,970,220 |
| 2023-09-21 | $18.80 | $19.04 | $18.69 | $18.83 | $18.83 | 27,101,650 |
| 2023-09-20 | $18.81 | $19.09 | $18.71 | $18.94 | $18.94 | 38,399,900 |
| 2023-09-19 | $18.62 | $19.00 | $18.50 | $18.80 | $18.80 | 49,539,840 |
| 2023-09-18 | $18.36 | $18.57 | $18.24 | $18.53 | $18.53 | 51,347,970 |
| 2023-09-15 | $18.69 | $18.87 | $18.25 | $18.25 | $18.25 | 68,106,500 |
| 2023-09-14 | $18.14 | $18.80 | $18.11 | $18.69 | $18.69 | 83,328,610 |
| 2023-09-13 | $18.09 | $18.44 | $17.95 | $18.11 | $18.11 | 32,823,940 |
| 2023-09-12 | $18.01 | $18.23 | $17.84 | $17.90 | $17.90 | 21,840,910 |
| 2023-09-11 | $18.11 | $18.45 | $17.90 | $18.01 | $18.01 | 42,580,810 |
| 2023-09-08 | $18.28 | $18.51 | $18.10 | $18.15 | $18.15 | 23,426,580 |
| 2023-09-07 | $18.19 | $18.69 | $18.15 | $18.34 | $18.34 | 50,832,270 |
| 2023-09-06 | $18.16 | $18.37 | $17.98 | $18.20 | $18.20 | 39,544,850 |
| 2023-09-05 | $18.10 | $18.41 | $17.99 | $18.27 | $18.27 | 46,228,580 |
| 2023-09-04 | $17.70 | $18.28 | $17.70 | $18.14 | $18.14 | 93,080,420 |
| 2023-09-01 | $16.63 | $17.79 | $16.63 | $17.68 | $17.68 | 100,586,620 |
| 2023-08-31 | $16.65 | $16.84 | $16.56 | $16.64 | $16.64 | 39,443,860 |
| 2023-08-30 | $16.87 | $17.05 | $16.70 | $16.72 | $16.72 | 33,588,500 |
| 2023-08-29 | $16.97 | $17.02 | $16.70 | $16.72 | $16.72 | 44,565,630 |
| 2023-08-28 | $17.08 | $17.26 | $16.84 | $16.98 | $16.98 | 67,814,960 |
| 2023-08-25 | $16.33 | $16.50 | $16.30 | $16.40 | $16.40 | 19,475,200 |
| 2023-08-24 | $16.50 | $16.59 | $16.37 | $16.41 | $16.41 | 24,141,220 |
| 2023-08-23 | $16.19 | $16.66 | $16.15 | $16.48 | $16.48 | 56,668,670 |
| 2023-08-22 | $15.89 | $16.24 | $15.85 | $16.20 | $16.20 | 21,139,540 |
| 2023-08-21 | $16.08 | $16.19 | $15.86 | $15.89 | $15.89 | 18,754,050 |
| 2023-08-18 | $16.03 | $16.34 | $16.00 | $16.12 | $16.12 | 26,240,890 |
| 2023-08-17 | $16.08 | $16.13 | $15.83 | $16.05 | $16.05 | 25,384,600 |
| 2023-08-16 | $16.06 | $16.18 | $16.06 | $16.14 | $16.14 | 16,491,230 |
| 2023-08-15 | $16.18 | $16.24 | $16.03 | $16.17 | $16.17 | 13,760,060 |
| 2023-08-14 | $16.14 | $16.24 | $16.01 | $16.16 | $16.16 | 24,711,130 |
| 2023-08-11 | $16.60 | $16.91 | $16.22 | $16.23 | $16.23 | 30,206,550 |
| 2023-08-10 | $16.12 | $16.71 | $16.11 | $16.67 | $16.67 | 48,160,600 |
| 2023-08-09 | $16.15 | $16.18 | $16.02 | $16.08 | $16.08 | 11,348,900 |
| 2023-08-08 | $16.01 | $16.21 | $15.99 | $16.15 | $16.15 | 21,017,660 |
| 2023-08-07 | $16.08 | $16.14 | $15.98 | $16.06 | $16.06 | 18,208,550 |
| 2023-08-04 | $16.19 | $16.33 | $16.00 | $16.08 | $16.08 | 21,777,160 |
| 2023-08-03 | $15.97 | $16.24 | $15.93 | $16.17 | $16.17 | 20,900,350 |
| 2023-08-02 | $16.24 | $16.28 | $15.96 | $16.05 | $16.05 | 33,724,570 |
| 2023-08-01 | $16.23 | $16.33 | $16.20 | $16.27 | $16.27 | 25,372,580 |
| 2023-07-31 | $16.58 | $16.76 | $16.20 | $16.24 | $16.24 | 47,461,230 |
| 2023-07-28 | $16.31 | $16.58 | $16.24 | $16.53 | $16.53 | 24,960,900 |
| 2023-07-27 | $16.59 | $16.64 | $16.34 | $16.40 | $16.40 | 19,776,210 |
| 2023-07-26 | $16.56 | $16.68 | $16.45 | $16.56 | $16.56 | 15,176,510 |
| 2023-07-25 | $16.30 | $16.74 | $16.27 | $16.55 | $16.55 | 34,666,210 |
| 2023-07-24 | $16.16 | $16.23 | $16.05 | $16.10 | $16.10 | 13,889,010 |
| 2023-07-21 | $16.35 | $16.42 | $16.19 | $16.19 | $16.19 | 16,412,810 |
| 2023-07-20 | $16.45 | $16.58 | $16.31 | $16.37 | $16.37 | 16,492,470 |
| 2023-07-19 | $16.20 | $16.48 | $16.17 | $16.28 | $16.28 | 18,777,250 |
| 2023-07-18 | $16.47 | $16.48 | $16.19 | $16.21 | $16.21 | 22,398,530 |
| 2023-07-17 | $16.59 | $16.64 | $16.23 | $16.39 | $16.39 | 27,090,200 |
| 2023-07-14 | $16.73 | $16.80 | $16.65 | $16.68 | $16.68 | 33,703,420 |
| 2023-07-13 | $16.66 | $16.86 | $16.52 | $16.72 | $16.72 | 41,081,980 |
| 2023-07-12 | $16.90 | $16.94 | $16.60 | $16.81 | $16.81 | 43,603,880 |
| 2023-07-11 | $19.21 | $19.24 | $18.85 | $19.04 | $16.86 | 56,223,800 |
| 2023-07-10 | $19.23 | $19.48 | $19.10 | $19.19 | $17.00 | 49,744,750 |
| 2023-07-07 | $19.10 | $19.24 | $19.00 | $19.13 | $16.94 | 27,443,920 |
| 2023-07-06 | $19.20 | $19.24 | $18.86 | $19.11 | $16.93 | 28,520,710 |
| 2023-07-05 | $18.85 | $19.15 | $18.70 | $19.02 | $16.85 | 38,392,550 |
| 2023-07-04 | $18.51 | $18.84 | $18.45 | $18.78 | $16.63 | 36,117,040 |
| 2023-07-03 | $18.18 | $18.63 | $18.15 | $18.56 | $16.44 | 40,190,340 |
| 2023-06-30 | $17.99 | $18.26 | $17.95 | $18.19 | $16.11 | 24,619,530 |
| 2023-06-29 | $18.10 | $18.23 | $17.83 | $17.90 | $15.85 | 36,436,200 |
| 2023-06-28 | $17.72 | $18.13 | $17.67 | $18.10 | $16.03 | 36,293,880 |
| 2023-06-27 | $17.50 | $17.81 | $17.14 | $17.70 | $15.68 | 34,766,460 |
| 2023-06-26 | $17.60 | $17.64 | $17.33 | $17.41 | $15.42 | 33,676,360 |
| 2023-06-21 | $17.68 | $17.89 | $17.67 | $17.67 | $15.65 | 15,854,660 |
| 2023-06-20 | $17.97 | $18.04 | $17.72 | $17.80 | $15.76 | 22,376,520 |
| 2023-06-19 | $17.97 | $18.12 | $17.85 | $17.89 | $15.84 | 19,444,710 |
| 2023-06-16 | $17.91 | $18.15 | $17.84 | $17.97 | $15.92 | 28,682,680 |
| 2023-06-15 | $17.84 | $17.93 | $17.61 | $17.91 | $15.86 | 37,035,920 |
| 2023-06-14 | $17.85 | $17.94 | $17.68 | $17.82 | $15.78 | 33,018,630 |
| 2023-06-13 | $17.89 | $17.91 | $17.51 | $17.80 | $15.76 | 27,676,910 |
| 2023-06-12 | $17.74 | $18.04 | $17.60 | $17.95 | $15.90 | 29,287,880 |
| 2023-06-09 | $17.79 | $17.94 | $17.62 | $17.75 | $15.72 | 17,822,070 |
| 2023-06-08 | $17.63 | $17.84 | $17.60 | $17.81 | $15.77 | 20,555,340 |
| 2023-06-07 | $17.73 | $17.83 | $17.31 | $17.59 | $15.58 | 31,890,230 |
| 2023-06-06 | $17.41 | $17.98 | $17.39 | $17.73 | $15.70 | 53,656,910 |
| 2023-06-05 | $16.96 | $17.57 | $16.96 | $17.38 | $15.39 | 58,360,290 |
| 2023-06-02 | $16.76 | $17.03 | $16.75 | $16.99 | $16.99 | 41,681,300 |
| 2023-06-01 | $16.80 | $16.92 | $16.67 | $16.74 | $16.74 | 36,855,380 |
| 2023-05-31 | $17.21 | $17.25 | $16.60 | $16.76 | $16.76 | 84,625,760 |
| 2023-05-30 | $17.51 | $17.68 | $17.24 | $17.36 | $17.36 | 51,011,220 |
| 2023-05-29 | $17.75 | $17.85 | $17.40 | $17.58 | $17.58 | 67,557,290 |
| 2023-05-26 | $18.63 | $18.63 | $17.76 | $17.93 | $17.93 | 85,828,310 |
| 2023-05-25 | $19.19 | $19.21 | $18.59 | $18.76 | $18.76 | 65,845,220 |
| 2023-05-24 | $19.79 | $19.82 | $19.29 | $19.29 | $19.29 | 34,516,680 |
| 2023-05-23 | $20.09 | $20.26 | $19.84 | $19.84 | $19.84 | 28,650,150 |
| 2023-05-22 | $20.43 | $20.45 | $20.07 | $20.07 | $20.07 | 34,205,660 |
| 2023-05-19 | $20.30 | $20.58 | $20.14 | $20.30 | $20.30 | 21,895,020 |
| 2023-05-18 | $20.16 | $20.74 | $20.12 | $20.49 | $20.49 | 32,710,420 |
| 2023-05-17 | $20.52 | $20.60 | $20.12 | $20.16 | $20.16 | 25,600,910 |
| 2023-05-16 | $20.50 | $20.84 | $20.39 | $20.52 | $20.52 | 30,745,760 |
| 2023-05-15 | $20.00 | $20.56 | $19.86 | $20.49 | $20.49 | 36,755,620 |
| 2023-05-12 | $20.46 | $20.57 | $19.96 | $20.14 | $20.14 | 35,283,110 |
| 2023-05-11 | $20.44 | $20.68 | $20.23 | $20.41 | $20.41 | 27,854,770 |
| 2023-05-10 | $20.85 | $20.95 | $20.34 | $20.44 | $20.44 | 28,114,920 |
| 2023-05-09 | $20.97 | $21.18 | $20.79 | $20.89 | $20.89 | 53,636,630 |
| 2023-05-08 | $19.73 | $21.07 | $19.73 | $20.88 | $20.88 | 89,889,170 |
| 2023-05-05 | $19.55 | $19.97 | $19.49 | $19.82 | $19.82 | 37,445,790 |
| 2023-05-04 | $19.40 | $19.69 | $18.87 | $19.59 | $19.59 | 45,071,120 |
| 2023-05-03 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-05-02 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-04-28 | $19.24 | $19.71 | $19.13 | $19.57 | $19.57 | 50,584,170 |
| 2023-04-27 | $19.41 | $19.56 | $18.80 | $19.25 | $19.25 | 69,774,430 |
| 2023-04-26 | $19.30 | $19.50 | $19.11 | $19.32 | $19.32 | 35,772,810 |
| 2023-04-25 | $19.53 | $19.68 | $19.16 | $19.35 | $19.35 | 29,805,640 |
| 2023-04-24 | $19.78 | $19.87 | $19.40 | $19.44 | $19.44 | 35,173,710 |
| 2023-04-21 | $20.08 | $20.14 | $19.67 | $19.70 | $19.70 | 33,510,030 |
| 2023-04-20 | $20.25 | $20.25 | $19.69 | $20.08 | $20.08 | 45,611,930 |
| 2023-04-19 | $20.32 | $20.50 | $20.20 | $20.31 | $20.31 | 26,911,260 |
| 2023-04-18 | $19.97 | $20.65 | $19.96 | $20.38 | $20.38 | 57,874,500 |
| 2023-04-17 | $19.30 | $20.10 | $19.22 | $20.05 | $20.05 | 50,369,620 |
| 2023-04-14 | $19.49 | $19.59 | $19.13 | $19.30 | $19.30 | 37,873,060 |
| 2023-04-13 | $19.44 | $19.81 | $19.31 | $19.50 | $19.50 | 35,920,400 |
| 2023-04-12 | $19.40 | $19.49 | $19.25 | $19.42 | $19.42 | 26,924,200 |
| 2023-04-11 | $19.48 | $19.48 | $19.19 | $19.34 | $19.34 | 22,362,950 |
| 2023-04-10 | $19.73 | $19.75 | $19.22 | $19.47 | $19.47 | 29,618,880 |
| 2023-04-07 | $20.12 | $20.12 | $19.77 | $19.83 | $19.83 | 20,127,850 |
| 2023-04-06 | $20.28 | $20.42 | $19.89 | $20.01 | $20.01 | 25,753,580 |
| 2023-04-05 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2023-04-04 | $20.13 | $20.50 | $20.07 | $20.33 | $20.33 | 30,328,990 |
| 2023-04-03 | $20.50 | $20.76 | $20.00 | $20.20 | $20.20 | 42,960,580 |
| 2023-03-31 | $20.37 | $20.59 | $20.20 | $20.34 | $20.34 | 37,624,850 |
| 2023-03-30 | $19.26 | $20.40 | $19.09 | $20.38 | $20.38 | 66,259,900 |
| 2023-03-29 | $19.56 | $19.61 | $19.10 | $19.15 | $19.15 | 21,046,360 |
| 2023-03-28 | $19.57 | $19.66 | $19.28 | $19.36 | $19.36 | 21,507,670 |
| 2023-03-27 | $19.27 | $19.80 | $18.93 | $19.57 | $19.57 | 42,142,720 |
| 2023-03-24 | $19.36 | $19.37 | $18.92 | $19.21 | $19.21 | 25,701,760 |
| 2023-03-23 | $19.13 | $19.52 | $19.09 | $19.29 | $19.29 | 25,919,550 |
| 2023-03-22 | $18.70 | $19.31 | $18.70 | $19.21 | $19.21 | 39,735,920 |
| 2023-03-21 | $18.88 | $18.92 | $18.57 | $18.66 | $18.66 | 24,854,860 |
| 2023-03-20 | $19.06 | $19.42 | $18.76 | $18.81 | $18.81 | 34,719,900 |
| 2023-03-17 | $18.95 | $19.39 | $18.75 | $18.96 | $18.96 | 37,435,920 |
| 2023-03-16 | $19.21 | $19.23 | $18.75 | $18.79 | $18.79 | 44,303,190 |
| 2023-03-15 | $19.50 | $19.54 | $19.23 | $19.44 | $19.44 | 29,784,990 |
| 2023-03-14 | $19.62 | $20.00 | $19.38 | $19.39 | $19.39 | 26,412,980 |
| 2023-03-13 | $19.39 | $19.74 | $19.36 | $19.68 | $19.68 | 25,361,270 |
| 2023-03-10 | $19.75 | $19.85 | $19.30 | $19.34 | $19.34 | 29,902,190 |
| 2023-03-09 | $19.60 | $20.20 | $19.60 | $19.77 | $19.77 | 41,855,250 |
| 2023-03-08 | $19.64 | $19.76 | $19.43 | $19.58 | $19.58 | 23,104,840 |
| 2023-03-07 | $19.58 | $20.20 | $19.50 | $19.69 | $19.69 | 61,231,560 |
| 2023-03-06 | $19.93 | $20.02 | $19.30 | $19.38 | $19.38 | 57,240,090 |
| 2023-03-03 | $20.00 | $20.05 | $19.74 | $19.96 | $19.96 | 29,779,070 |
| 2023-03-02 | $19.92 | $20.18 | $19.80 | $20.00 | $20.00 | 21,662,500 |
| 2023-03-01 | $20.02 | $20.28 | $19.88 | $20.02 | $20.02 | 32,728,610 |
| 2023-02-28 | $20.08 | $20.10 | $19.81 | $20.00 | $20.00 | 30,995,630 |
| 2023-02-27 | $19.78 | $20.49 | $19.77 | $20.10 | $20.10 | 59,175,110 |
| 2023-02-24 | $19.71 | $20.00 | $19.53 | $19.72 | $19.72 | 36,524,720 |
| 2023-02-23 | $20.04 | $20.31 | $19.70 | $19.76 | $19.76 | 107,837,080 |
| 2023-02-22 | $19.45 | $19.83 | $19.31 | $19.59 | $19.59 | 46,963,500 |
| 2023-02-21 | $19.30 | $19.77 | $19.04 | $19.50 | $19.50 | 57,304,600 |
| 2023-02-20 | $18.71 | $19.20 | $18.55 | $19.16 | $19.16 | 68,505,730 |
| 2023-02-17 | $18.38 | $18.82 | $18.38 | $18.50 | $18.50 | 34,367,470 |
| 2023-02-16 | $18.60 | $18.81 | $18.30 | $18.38 | $18.38 | 32,069,870 |
| 2023-02-15 | $18.75 | $18.83 | $18.46 | $18.54 | $18.54 | 21,773,930 |
| 2023-02-14 | $18.75 | $18.82 | $18.44 | $18.77 | $18.77 | 25,859,370 |
| 2023-02-13 | $18.72 | $18.76 | $18.20 | $18.66 | $18.66 | 57,615,580 |
| 2023-02-10 | $19.15 | $19.16 | $18.80 | $18.81 | $18.81 | 26,394,300 |
| 2023-02-09 | $19.00 | $19.23 | $18.91 | $19.14 | $19.14 | 21,834,020 |
| 2023-02-08 | $19.15 | $19.21 | $18.98 | $18.99 | $18.99 | 19,846,390 |
| 2023-02-07 | $19.20 | $19.49 | $19.06 | $19.10 | $19.10 | 26,271,870 |
| 2023-02-06 | $19.09 | $19.20 | $18.90 | $19.09 | $19.09 | 29,620,750 |
| 2023-02-03 | $19.55 | $19.55 | $19.15 | $19.26 | $19.26 | 28,516,570 |
| 2023-02-02 | $19.44 | $19.73 | $19.31 | $19.62 | $19.62 | 31,945,770 |
| 2023-02-01 | $19.55 | $19.59 | $19.25 | $19.44 | $19.44 | 29,105,220 |
| 2023-01-31 | $19.62 | $19.85 | $19.47 | $19.55 | $19.55 | 28,004,080 |
| 2023-01-30 | $20.10 | $20.14 | $19.30 | $19.55 | $19.55 | 48,684,600 |
| 2023-01-20 | $19.96 | $20.19 | $19.89 | $20.02 | $20.02 | 34,502,470 |
| 2023-01-19 | $20.03 | $20.19 | $19.60 | $19.89 | $19.89 | 36,195,110 |
| 2023-01-18 | $19.70 | $20.08 | $19.67 | $19.84 | $19.84 | 34,809,360 |
| 2023-01-17 | $19.77 | $19.94 | $19.39 | $19.81 | $19.81 | 45,787,240 |
| 2023-01-16 | $19.72 | $19.73 | $19.28 | $19.62 | $19.62 | 45,942,010 |
| 2023-01-13 | $19.65 | $19.90 | $19.50 | $19.73 | $19.73 | 30,704,800 |
| 2023-01-12 | $19.56 | $19.74 | $19.31 | $19.66 | $19.66 | 35,682,200 |
| 2023-01-11 | $19.03 | $19.80 | $18.95 | $19.63 | $19.63 | 85,930,410 |
| 2023-01-10 | $19.14 | $19.35 | $18.84 | $19.00 | $19.00 | 24,544,460 |
| 2023-01-09 | $19.08 | $19.23 | $18.77 | $19.15 | $19.15 | 49,566,350 |
| 2023-01-06 | $18.38 | $19.01 | $18.31 | $18.96 | $18.96 | 46,876,220 |
| 2023-01-05 | $18.31 | $18.50 | $18.19 | $18.36 | $18.36 | 41,350,730 |
| 2023-01-04 | $18.72 | $18.72 | $17.94 | $18.26 | $18.26 | 44,449,460 |
| 2023-01-03 | $18.43 | $18.72 | $18.42 | $18.68 | $18.68 | 30,447,470 |
| 2023-01-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2022-12-30 | $18.40 | $18.68 | $18.32 | $18.58 | $18.58 | 26,501,670 |
| 2022-12-29 | $18.57 | $18.64 | $18.27 | $18.38 | $18.38 | 30,660,780 |
| 2022-12-28 | $18.72 | $18.95 | $18.57 | $18.67 | $18.67 | 28,472,470 |
| 2022-12-27 | $18.86 | $19.18 | $18.76 | $18.85 | $18.85 | 34,374,000 |
| 2022-12-26 | $18.32 | $18.79 | $18.28 | $18.70 | $18.70 | 35,568,100 |
| 2022-12-23 | $18.11 | $18.38 | $17.80 | $18.32 | $18.32 | 30,429,360 |
| 2022-12-22 | $18.62 | $18.70 | $18.11 | $18.11 | $18.11 | 36,789,210 |
| 2022-12-21 | $18.56 | $18.61 | $18.37 | $18.47 | $18.47 | 22,810,810 |
| 2022-12-20 | $18.60 | $18.82 | $18.40 | $18.56 | $18.56 | 32,694,720 |
| 2022-12-19 | $19.01 | $19.20 | $18.58 | $18.67 | $18.67 | 39,191,290 |
| 2022-12-16 | $18.81 | $19.25 | $18.81 | $19.12 | $19.12 | 42,250,610 |
| 2022-12-15 | $19.13 | $19.23 | $18.82 | $18.90 | $18.90 | 44,232,680 |
| 2022-12-14 | $19.03 | $19.29 | $18.91 | $19.22 | $19.22 | 59,620,720 |
| 2022-12-13 | $18.86 | $19.17 | $18.76 | $19.00 | $19.00 | 55,511,160 |
| 2022-12-12 | $19.49 | $19.63 | $18.75 | $18.89 | $18.89 | 114,914,150 |
| 2022-12-09 | $19.52 | $19.68 | $19.18 | $19.68 | $19.68 | 89,512,100 |
| 2022-12-08 | $19.36 | $19.73 | $19.20 | $19.52 | $19.52 | 46,113,250 |
| 2022-12-07 | $19.89 | $19.90 | $19.20 | $19.39 | $19.39 | 67,935,180 |
| 2022-12-06 | $19.64 | $20.05 | $19.34 | $19.94 | $19.94 | 56,444,180 |
| 2022-12-05 | $19.37 | $19.80 | $19.25 | $19.74 | $19.74 | 77,252,560 |
| 2022-12-01 | $20.34 | $20.43 | $19.54 | $19.61 | $19.61 | 103,372,570 |
| 2022-11-30 | $19.86 | $20.67 | $19.85 | $20.17 | $20.17 | 83,163,330 |
| 2022-11-29 | $20.14 | $20.20 | $19.63 | $20.04 | $20.04 | 64,469,360 |
| 2022-11-28 | $20.08 | $20.50 | $19.69 | $19.97 | $19.97 | 72,630,890 |
| 2022-11-25 | $19.78 | $20.66 | $19.77 | $20.58 | $20.58 | 75,260,410 |
| 2022-11-24 | $19.54 | $20.19 | $19.26 | $19.85 | $19.85 | 56,033,190 |
| 2022-11-23 | $19.44 | $19.87 | $19.34 | $19.53 | $19.53 | 43,446,800 |
| 2022-11-22 | $18.99 | $19.67 | $18.97 | $19.39 | $19.39 | 51,603,530 |
| 2022-11-21 | $18.99 | $19.10 | $18.72 | $19.02 | $19.02 | 59,810,440 |
| 2022-11-18 | $19.16 | $19.52 | $18.87 | $19.28 | $19.28 | 53,611,560 |
| 2022-11-17 | $20.20 | $20.20 | $19.00 | $19.23 | $19.23 | 101,932,790 |
| 2022-11-16 | $20.15 | $20.57 | $20.08 | $20.39 | $20.39 | 49,057,650 |
| 2022-11-15 | $19.81 | $20.08 | $19.60 | $20.08 | $20.08 | 50,794,530 |
| 2022-11-14 | $20.89 | $21.35 | $19.67 | $20.00 | $20.00 | 91,267,080 |
| 2022-11-11 | $20.80 | $21.01 | $20.21 | $20.89 | $20.89 | 64,197,230 |
| 2022-11-10 | $20.55 | $20.60 | $19.88 | $20.50 | $20.50 | 49,591,920 |
| 2022-11-09 | $21.42 | $21.45 | $20.55 | $20.70 | $20.70 | 51,660,490 |
| 2022-11-08 | $21.87 | $22.46 | $21.25 | $21.42 | $21.42 | 55,897,390 |
| 2022-11-07 | $20.79 | $21.55 | $20.75 | $21.46 | $21.46 | 55,059,750 |
| 2022-11-04 | $19.80 | $21.39 | $19.80 | $20.86 | $20.86 | 67,418,210 |
| 2022-11-03 | $19.80 | $20.27 | $19.62 | $19.84 | $19.84 | 46,795,040 |
| 2022-11-02 | $19.32 | $20.29 | $19.06 | $20.00 | $20.00 | 78,798,600 |
| 2022-11-01 | $19.83 | $20.15 | $18.60 | $19.35 | $19.35 | 151,594,770 |
| 2022-10-31 | $21.16 | $21.43 | $19.70 | $19.86 | $19.86 | 105,932,460 |
| 2022-10-28 | $21.14 | $22.33 | $20.77 | $21.41 | $21.41 | 63,180,410 |
| 2022-10-27 | $20.60 | $21.30 | $20.55 | $21.12 | $21.12 | 49,149,340 |
| 2022-10-26 | $20.73 | $21.10 | $20.13 | $20.51 | $20.51 | 57,893,670 |
| 2022-10-25 | $21.21 | $21.44 | $20.56 | $20.72 | $20.72 | 45,639,820 |
| 2022-10-24 | $21.63 | $21.82 | $20.98 | $21.06 | $21.06 | 49,207,370 |
| 2022-10-21 | $21.22 | $22.12 | $21.20 | $21.62 | $21.62 | 39,333,990 |
| 2022-10-20 | $21.48 | $21.82 | $21.06 | $21.40 | $21.40 | 55,925,060 |
| 2022-10-19 | $21.30 | $22.09 | $21.16 | $21.68 | $21.68 | 53,610,870 |
| 2022-10-18 | $21.55 | $22.02 | $21.15 | $21.50 | $21.50 | 43,742,730 |
| 2022-10-17 | $21.48 | $21.85 | $20.50 | $21.57 | $21.57 | 75,350,130 |
| 2022-10-14 | $21.76 | $22.27 | $21.30 | $21.87 | $21.87 | 51,351,310 |
| 2022-10-13 | $22.27 | $22.38 | $21.26 | $21.62 | $21.62 | 66,607,650 |
| 2022-10-12 | $22.31 | $22.64 | $22.14 | $22.59 | $22.59 | 40,679,230 |
| 2022-10-11 | $23.13 | $23.16 | $22.25 | $22.53 | $22.53 | 36,988,710 |
| 2022-10-10 | $22.91 | $23.80 | $22.91 | $23.12 | $23.12 | 45,919,510 |
| 2022-09-30 | $22.90 | $23.10 | $22.67 | $22.77 | $22.77 | 30,767,670 |
| 2022-09-29 | $22.86 | $23.34 | $22.53 | $22.88 | $22.88 | 37,542,040 |
| 2022-09-28 | $23.02 | $23.20 | $22.30 | $22.47 | $22.47 | 39,664,520 |
| 2022-09-27 | $22.55 | $22.70 | $21.50 | $22.65 | $22.65 | 50,817,330 |
| 2022-09-26 | $22.72 | $23.32 | $22.48 | $22.60 | $22.60 | 32,611,230 |
| 2022-09-23 | $23.47 | $23.68 | $23.00 | $23.11 | $23.11 | 44,109,910 |
| 2022-09-22 | $22.80 | $23.89 | $22.72 | $23.77 | $23.77 | 46,026,430 |
| 2022-09-21 | $22.88 | $23.40 | $22.80 | $22.95 | $22.95 | 38,524,590 |
| 2022-09-20 | $23.12 | $23.56 | $22.50 | $22.95 | $22.95 | 37,567,310 |
| 2022-09-19 | $22.84 | $23.20 | $22.63 | $22.93 | $22.93 | 50,591,190 |
| 2022-09-16 | $24.00 | $24.40 | $22.43 | $22.62 | $22.62 | 130,815,960 |
| 2022-09-15 | $24.62 | $25.18 | $23.84 | $24.28 | $24.28 | 48,194,890 |
| 2022-09-14 | $24.20 | $24.76 | $24.03 | $24.34 | $24.34 | 32,745,660 |
| 2022-09-13 | $25.03 | $25.10 | $24.14 | $24.48 | $24.48 | 33,895,780 |
| 2022-09-12 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2022-09-09 | $24.72 | $25.12 | $24.34 | $25.03 | $25.03 | 35,226,240 |
| 2022-09-08 | $24.64 | $24.95 | $24.00 | $24.75 | $24.75 | 45,819,600 |
| 2022-09-07 | $24.70 | $25.24 | $24.61 | $24.97 | $24.97 | 44,176,200 |
| 2022-09-06 | $24.68 | $25.37 | $24.33 | $25.02 | $25.02 | 70,606,310 |
| 2022-09-05 | $23.47 | $24.79 | $23.12 | $24.53 | $24.53 | 80,911,970 |
| 2022-09-02 | $23.40 | $23.54 | $22.68 | $23.11 | $23.11 | 52,192,070 |
| 2022-09-01 | $22.20 | $24.20 | $21.83 | $23.51 | $23.51 | 94,030,340 |
| 2022-08-31 | $21.84 | $22.50 | $21.81 | $22.00 | $22.00 | 61,903,020 |
| 2022-08-30 | $22.90 | $23.07 | $21.82 | $21.94 | $21.94 | 67,754,680 |
| 2022-08-29 | $22.60 | $23.23 | $21.99 | $23.09 | $23.09 | 54,924,390 |
| 2022-08-26 | $23.41 | $23.41 | $22.37 | $22.64 | $22.64 | 70,052,370 |
| 2022-08-25 | $22.27 | $24.01 | $22.09 | $23.60 | $23.60 | 104,588,560 |
| 2022-08-24 | $22.38 | $22.91 | $21.95 | $22.18 | $22.18 | 72,031,840 |
| 2022-08-23 | $21.55 | $22.46 | $21.40 | $22.25 | $22.25 | 57,694,770 |
| 2022-08-22 | $21.32 | $21.94 | $21.32 | $21.63 | $21.63 | 61,436,420 |
| 2022-08-19 | $20.82 | $21.33 | $20.51 | $21.08 | $21.08 | 38,014,750 |
| 2022-08-18 | $20.85 | $21.10 | $20.44 | $20.55 | $20.55 | 30,728,020 |
| 2022-08-17 | $20.96 | $21.21 | $20.67 | $20.92 | $20.92 | 24,188,960 |
| 2022-08-16 | $20.97 | $21.32 | $20.64 | $20.96 | $20.96 | 25,820,090 |
| 2022-08-15 | $20.95 | $21.60 | $20.94 | $21.05 | $21.05 | 45,797,250 |
| 2022-08-12 | $20.05 | $21.02 | $20.05 | $20.91 | $20.91 | 41,409,620 |
| 2022-08-11 | $20.25 | $20.30 | $19.76 | $20.03 | $20.03 | 21,265,250 |
| 2022-08-10 | $20.21 | $20.68 | $19.82 | $20.02 | $20.02 | 22,437,660 |
| 2022-08-09 | $19.91 | $20.59 | $19.78 | $20.38 | $20.38 | 43,675,280 |
| 2022-08-08 | $18.40 | $20.12 | $18.30 | $19.90 | $19.90 | 56,215,510 |
| 2022-08-05 | $18.95 | $19.18 | $18.21 | $18.55 | $18.55 | 60,380,920 |
| 2022-08-04 | $19.30 | $19.30 | $18.68 | $19.03 | $19.03 | 34,544,840 |
| 2022-08-03 | $19.31 | $19.61 | $19.07 | $19.29 | $19.29 | 34,156,590 |
| 2022-08-02 | $19.10 | $19.55 | $18.96 | $19.17 | $19.17 | 33,934,150 |
| 2022-08-01 | $19.08 | $19.61 | $18.72 | $19.55 | $19.55 | 43,616,050 |
| 2022-07-29 | $19.47 | $19.83 | $19.03 | $19.11 | $19.11 | 32,895,770 |
| 2022-07-28 | $19.60 | $19.67 | $19.28 | $19.47 | $19.47 | 23,015,500 |
| 2022-07-27 | $19.51 | $19.81 | $19.20 | $19.41 | $19.41 | 30,272,840 |
| 2022-07-26 | $18.92 | $19.85 | $18.86 | $19.49 | $19.49 | 33,337,820 |
| 2022-07-25 | $18.60 | $19.31 | $18.56 | $18.97 | $18.97 | 35,374,390 |
| 2022-07-22 | $18.81 | $19.08 | $18.31 | $18.62 | $18.62 | 47,537,170 |
| 2022-07-21 | $19.85 | $19.87 | $18.65 | $18.86 | $18.86 | 62,599,740 |
| 2022-07-20 | $19.86 | $20.19 | $19.73 | $19.94 | $19.94 | 22,265,160 |
| 2022-07-19 | $20.24 | $20.29 | $19.56 | $19.86 | $19.86 | 35,053,590 |
| 2022-07-18 | $19.53 | $20.26 | $19.00 | $20.21 | $20.21 | 57,693,680 |
| 2022-07-15 | $20.14 | $20.54 | $19.22 | $19.24 | $19.24 | 78,114,320 |
| 2022-07-14 | $20.03 | $20.24 | $19.72 | $20.12 | $20.12 | 30,248,660 |
| 2022-07-13 | $19.95 | $20.20 | $19.40 | $19.96 | $19.96 | 38,502,340 |
| 2022-07-12 | $19.68 | $20.55 | $19.68 | $20.36 | $20.36 | 48,192,370 |
| 2022-07-11 | $19.95 | $19.95 | $19.00 | $19.63 | $19.63 | 58,256,140 |
| 2022-07-08 | $21.12 | $21.20 | $19.75 | $20.03 | $20.03 | 93,113,940 |
| 2022-07-07 | $21.40 | $22.11 | $21.12 | $21.93 | $20.58 | 60,758,780 |
| 2022-07-06 | $22.28 | $22.39 | $21.22 | $21.49 | $20.17 | 86,297,730 |
| 2022-07-05 | $22.30 | $23.11 | $22.29 | $22.90 | $21.49 | 72,517,430 |
| 2022-07-04 | $21.75 | $22.55 | $21.60 | $22.02 | $20.67 | 55,628,490 |
| 2022-07-01 | $21.00 | $22.01 | $19.98 | $21.76 | $20.42 | 75,239,150 |
| 2022-06-30 | $21.33 | $21.37 | $20.80 | $21.18 | $19.88 | 48,197,570 |
| 2022-06-29 | $21.29 | $21.89 | $21.13 | $21.37 | $20.06 | 48,682,920 |
| 2022-06-28 | $20.79 | $21.44 | $20.76 | $21.29 | $19.98 | 46,381,050 |
| 2022-06-27 | $19.81 | $20.85 | $19.78 | $20.76 | $19.49 | 61,835,590 |
| 2022-06-24 | $19.73 | $20.36 | $19.45 | $19.82 | $18.60 | 49,890,320 |
| 2022-06-23 | $19.35 | $20.04 | $18.99 | $19.92 | $18.70 | 48,544,140 |
| 2022-06-22 | $20.00 | $20.18 | $19.23 | $19.39 | $18.20 | 45,216,720 |
| 2022-06-21 | $19.25 | $20.05 | $19.12 | $19.73 | $18.52 | 67,307,140 |
| 2022-06-20 | $20.30 | $20.30 | $19.09 | $19.38 | $18.19 | 108,931,970 |
| 2022-06-17 | $20.44 | $20.96 | $19.92 | $20.73 | $19.46 | 58,995,990 |
| 2022-06-16 | $21.32 | $21.32 | $20.20 | $20.50 | $19.24 | 89,987,660 |
| 2022-06-15 | $21.79 | $21.93 | $21.21 | $21.37 | $20.06 | 39,618,140 |
| 2022-06-14 | $21.20 | $21.85 | $21.15 | $21.81 | $20.47 | 49,319,980 |
| 2022-06-13 | $21.06 | $21.79 | $20.70 | $21.47 | $20.15 | 60,198,770 |
| 2022-06-10 | $20.70 | $21.44 | $20.60 | $21.30 | $19.99 | 44,160,560 |
| 2022-06-09 | $20.29 | $21.49 | $20.10 | $20.87 | $19.59 | 92,798,910 |
| 2022-06-08 | $19.45 | $20.38 | $19.41 | $20.28 | $19.04 | 82,157,440 |
| 2022-06-07 | $19.10 | $19.59 | $18.90 | $19.29 | $18.11 | 52,369,240 |
| 2022-06-06 | $18.84 | $19.45 | $18.79 | $19.36 | $18.17 | 42,133,240 |
| 2022-06-02 | $19.16 | $19.26 | $18.67 | $18.75 | $17.60 | 56,548,370 |
| 2022-06-01 | $19.10 | $19.35 | $18.80 | $19.34 | $18.15 | 44,604,700 |
| 2022-05-31 | $18.99 | $19.30 | $18.81 | $18.97 | $17.81 | 56,229,330 |
| 2022-05-30 | $19.38 | $19.42 | $18.54 | $19.00 | $17.83 | 71,565,160 |
| 2022-05-27 | $19.30 | $19.68 | $18.86 | $19.36 | $18.17 | 67,219,230 |
| 2022-05-26 | $19.00 | $19.45 | $18.56 | $19.20 | $18.02 | 91,915,550 |
| 2022-05-25 | $18.10 | $18.66 | $17.90 | $18.51 | $17.37 | 57,831,060 |
| 2022-05-24 | $18.14 | $18.64 | $18.10 | $18.15 | $17.04 | 46,748,180 |
| 2022-05-23 | $18.00 | $18.63 | $17.88 | $18.18 | $17.06 | 62,692,050 |
| 2022-05-20 | $17.18 | $18.07 | $16.96 | $17.83 | $16.74 | 46,978,750 |
| 2022-05-19 | $16.87 | $17.26 | $16.54 | $17.19 | $16.13 | 45,068,400 |
| 2022-05-18 | $17.23 | $17.33 | $16.92 | $17.06 | $16.01 | 33,437,740 |
| 2022-05-17 | $17.20 | $17.69 | $17.13 | $17.30 | $16.24 | 43,982,520 |
| 2022-05-16 | $17.06 | $17.40 | $16.73 | $17.26 | $16.20 | 48,515,680 |
| 2022-05-13 | $16.28 | $16.98 | $16.00 | $16.87 | $15.83 | 50,721,950 |
| 2022-05-12 | $16.48 | $16.88 | $15.92 | $16.18 | $15.19 | 48,188,660 |
| 2022-05-11 | $15.85 | $16.48 | $15.74 | $16.38 | $15.37 | 55,508,100 |
| 2022-05-10 | $16.29 | $16.29 | $15.61 | $15.82 | $14.85 | 75,550,010 |
| 2022-05-09 | $16.50 | $16.67 | $15.71 | $16.56 | $15.54 | 51,751,910 |
| 2022-05-06 | $16.47 | $17.38 | $16.30 | $16.80 | $15.77 | 51,132,160 |
| 2022-05-05 | $17.21 | $17.55 | $16.66 | $16.80 | $15.77 | 64,279,970 |
| 2022-05-04 | $17.21 | $17.21 | $17.21 | $17.21 | $16.15 | 0 |
| 2022-05-03 | $17.21 | $17.21 | $17.21 | $17.21 | $16.15 | 0 |
| 2022-04-29 | $17.50 | $17.59 | $16.73 | $17.21 | $16.15 | 76,863,590 |
| 2022-04-28 | $16.29 | $17.47 | $16.10 | $17.36 | $16.29 | 111,575,690 |
| 2022-04-27 | $15.30 | $15.92 | $15.14 | $15.88 | $14.91 | 62,420,950 |
| 2022-04-26 | $16.20 | $16.20 | $15.10 | $15.29 | $14.35 | 98,156,190 |
| 2022-04-25 | $16.34 | $16.40 | $15.53 | $15.90 | $14.92 | 77,059,510 |
| 2022-04-22 | $16.45 | $16.93 | $16.33 | $16.57 | $15.55 | 57,673,580 |
| 2022-04-21 | $16.87 | $17.11 | $16.40 | $16.55 | $15.53 | 65,699,830 |
| 2022-04-20 | $17.21 | $17.48 | $16.59 | $16.64 | $15.62 | 70,986,020 |
| 2022-04-19 | $17.10 | $17.54 | $16.85 | $17.46 | $16.39 | 56,798,700 |
| 2022-04-18 | $17.08 | $17.93 | $16.98 | $17.09 | $16.04 | 70,823,540 |
| 2022-04-15 | $18.35 | $19.13 | $17.30 | $17.55 | $16.47 | 96,330,370 |
| 2022-04-14 | $17.66 | $18.66 | $17.36 | $18.35 | $17.22 | 79,851,280 |
| 2022-04-13 | $17.03 | $18.05 | $16.98 | $17.68 | $16.59 | 71,579,700 |
| 2022-04-12 | $17.40 | $17.74 | $16.80 | $17.21 | $16.15 | 83,438,870 |
| 2022-04-11 | $16.80 | $17.45 | $16.56 | $17.10 | $16.05 | 87,353,000 |
| 2022-04-08 | $16.60 | $17.00 | $16.40 | $16.96 | $15.92 | 68,724,330 |
| 2022-04-07 | $16.27 | $16.57 | $16.04 | $16.29 | $15.29 | 62,120,890 |
| 2022-04-06 | $16.35 | $16.43 | $15.65 | $15.93 | $14.95 | 79,007,190 |
| 2022-04-05 | $16.46 | $16.46 | $16.46 | $16.46 | $15.45 | 0 |
| 2022-04-04 | $16.46 | $16.46 | $16.46 | $16.46 | $15.45 | 0 |
| 2022-04-01 | $16.31 | $16.64 | $16.10 | $16.46 | $15.45 | 74,715,300 |
| 2022-03-31 | $16.08 | $16.58 | $15.82 | $16.45 | $15.44 | 76,311,700 |
| 2022-03-30 | $16.20 | $16.74 | $15.90 | $15.94 | $14.96 | 79,735,240 |
| 2022-03-29 | $15.91 | $16.85 | $15.91 | $16.67 | $15.65 | 105,510,730 |
| 2022-03-28 | $15.45 | $16.05 | $15.30 | $15.80 | $14.83 | 63,175,400 |
| 2022-03-25 | $15.24 | $15.52 | $15.15 | $15.30 | $14.36 | 45,943,570 |
| 2022-03-24 | $15.16 | $15.47 | $15.04 | $15.28 | $14.34 | 42,129,650 |
| 2022-03-23 | $15.25 | $15.30 | $14.62 | $15.07 | $14.14 | 52,314,700 |
| 2022-03-22 | $14.75 | $15.30 | $14.75 | $15.28 | $14.34 | 62,881,850 |
| 2022-03-21 | $14.31 | $15.12 | $14.31 | $14.84 | $13.93 | 55,657,550 |
| 2022-03-18 | $13.93 | $14.50 | $13.93 | $14.42 | $13.53 | 54,681,950 |
| 2022-03-17 | $13.90 | $14.18 | $13.39 | $13.88 | $13.03 | 61,884,590 |
| 2022-03-16 | $13.38 | $13.85 | $13.21 | $13.81 | $12.96 | 51,292,520 |
| 2022-03-15 | $14.12 | $14.12 | $13.25 | $13.25 | $12.44 | 82,882,010 |
| 2022-03-14 | $14.41 | $15.05 | $14.26 | $14.28 | $13.40 | 62,224,990 |
| 2022-03-11 | $14.50 | $15.05 | $14.13 | $14.68 | $13.78 | 78,642,470 |
| 2022-03-10 | $14.61 | $15.05 | $14.27 | $14.54 | $13.65 | 100,034,150 |
| 2022-03-09 | $14.60 | $15.28 | $14.23 | $14.84 | $13.93 | 76,264,230 |
| 2022-03-08 | $15.00 | $15.10 | $14.44 | $14.54 | $13.65 | 75,316,400 |
| 2022-03-07 | $15.65 | $15.84 | $15.06 | $15.18 | $14.25 | 83,008,730 |
| 2022-03-04 | $14.95 | $15.47 | $14.80 | $15.20 | $14.27 | 66,138,770 |
| 2022-03-03 | $15.02 | $15.39 | $14.95 | $14.97 | $14.05 | 76,919,140 |
| 2022-03-02 | $14.88 | $14.98 | $14.57 | $14.85 | $13.94 | 58,119,480 |
| 2022-03-01 | $14.16 | $14.74 | $14.11 | $14.72 | $13.82 | 77,718,160 |
| 2022-02-28 | $14.00 | $14.55 | $14.00 | $14.23 | $13.36 | 97,637,550 |
| 2022-02-25 | $14.55 | $15.08 | $13.50 | $14.09 | $13.23 | 165,813,830 |
| 2022-02-24 | $14.99 | $15.06 | $14.51 | $14.72 | $13.82 | 60,418,740 |
| 2022-02-23 | $14.84 | $14.85 | $14.48 | $14.76 | $13.85 | 63,207,750 |
| 2022-02-22 | $14.73 | $15.05 | $14.58 | $14.86 | $13.95 | 66,393,300 |
| 2022-02-21 | $14.53 | $14.90 | $14.38 | $14.75 | $13.84 | 57,849,100 |
| 2022-02-18 | $13.80 | $14.57 | $13.80 | $14.51 | $13.62 | 60,535,840 |
| 2022-02-17 | $13.82 | $13.94 | $13.75 | $13.86 | $13.01 | 26,262,510 |
| 2022-02-16 | $13.72 | $14.10 | $13.60 | $13.89 | $13.04 | 39,220,600 |
| 2022-02-15 | $13.66 | $13.89 | $13.61 | $13.74 | $12.90 | 42,945,790 |
| 2022-02-14 | $14.18 | $14.35 | $13.85 | $13.97 | $13.11 | 47,452,120 |
| 2022-02-11 | $13.92 | $14.49 | $13.86 | $14.15 | $13.28 | 79,647,760 |
| 2022-02-10 | $13.40 | $14.10 | $13.25 | $14.00 | $13.14 | 78,616,300 |
| 2022-02-09 | $13.74 | $14.08 | $13.58 | $13.71 | $12.87 | 98,561,290 |
| 2022-02-08 | $13.39 | $13.89 | $13.19 | $13.75 | $12.91 | 131,540,860 |
| 2022-02-07 | $12.80 | $13.13 | $12.71 | $13.05 | $12.25 | 49,065,320 |
| 2022-02-04 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 0 |
| 2022-02-03 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 0 |
| 2022-02-02 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 0 |
| 2022-02-01 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 0 |
| 2022-01-28 | $12.78 | $12.91 | $12.41 | $12.54 | $11.77 | 42,407,520 |
| 2022-01-27 | $12.90 | $13.25 | $12.86 | $12.87 | $12.08 | 37,479,010 |
| 2022-01-26 | $12.97 | $13.01 | $12.60 | $12.81 | $12.02 | 37,075,550 |
| 2022-01-25 | $13.18 | $13.21 | $12.87 | $12.90 | $12.11 | 45,537,690 |
| 2022-01-24 | $13.11 | $13.41 | $12.96 | $13.31 | $12.49 | 52,572,220 |
| 2022-01-21 | $13.05 | $13.37 | $12.91 | $13.22 | $12.41 | 66,765,320 |
| 2022-01-20 | $12.85 | $13.07 | $12.74 | $12.99 | $12.19 | 44,844,280 |
| 2022-01-19 | $13.00 | $13.50 | $12.85 | $12.92 | $12.13 | 87,474,790 |
| 2022-01-18 | $12.34 | $12.78 | $12.24 | $12.76 | $11.98 | 56,004,350 |
| 2022-01-17 | $12.25 | $12.38 | $12.19 | $12.28 | $11.53 | 31,173,910 |
| 2022-01-14 | $12.67 | $12.70 | $12.20 | $12.20 | $11.45 | 64,401,510 |
| 2022-01-13 | $12.45 | $13.18 | $12.43 | $12.79 | $12.00 | 107,996,860 |
| 2022-01-12 | $12.40 | $12.48 | $12.20 | $12.45 | $11.69 | 41,951,290 |
| 2022-01-11 | $12.35 | $12.51 | $12.29 | $12.36 | $11.60 | 37,073,220 |
| 2022-01-10 | $12.36 | $12.49 | $12.21 | $12.48 | $11.71 | 78,674,330 |
| 2022-01-07 | $12.08 | $12.22 | $12.03 | $12.14 | $11.39 | 38,132,350 |
| 2022-01-06 | $12.11 | $12.20 | $12.03 | $12.08 | $11.34 | 42,159,340 |
| 2022-01-05 | $12.22 | $12.36 | $12.06 | $12.09 | $11.35 | 49,896,130 |
| 2022-01-04 | $12.55 | $12.66 | $12.24 | $12.27 | $11.52 | 73,615,030 |
| 2022-01-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.45 | 0 |
| 2021-12-31 | $12.14 | $12.23 | $12.02 | $12.20 | $11.45 | 50,649,770 |
| 2021-12-30 | $12.26 | $12.32 | $12.06 | $12.13 | $11.39 | 47,132,260 |
| 2021-12-29 | $12.30 | $12.45 | $12.25 | $12.33 | $11.57 | 34,208,860 |
| 2021-12-28 | $12.45 | $12.49 | $12.12 | $12.28 | $11.53 | 57,672,430 |
| 2021-12-27 | $12.52 | $12.68 | $12.32 | $12.45 | $11.69 | 59,632,970 |
| 2021-12-24 | $13.01 | $13.03 | $12.42 | $12.55 | $11.78 | 72,176,100 |
| 2021-12-23 | $12.85 | $13.12 | $12.70 | $13.05 | $12.25 | 38,737,190 |
| 2021-12-22 | $12.95 | $12.98 | $12.76 | $12.83 | $12.04 | 38,468,300 |
| 2021-12-21 | $12.76 | $13.22 | $12.71 | $12.94 | $12.15 | 56,177,890 |
| 2021-12-20 | $13.09 | $13.16 | $12.78 | $12.86 | $12.07 | 49,651,040 |
| 2021-12-17 | $13.70 | $13.79 | $13.03 | $13.06 | $12.26 | 110,980,630 |
| 2021-12-16 | $12.99 | $13.86 | $12.95 | $13.70 | $12.86 | 139,285,100 |
| 2021-12-15 | $12.58 | $12.93 | $12.55 | $12.84 | $12.05 | 41,558,930 |
| 2021-12-14 | $12.91 | $12.91 | $12.38 | $12.62 | $11.85 | 70,486,490 |
| 2021-12-13 | $12.77 | $13.27 | $12.77 | $12.91 | $12.12 | 91,685,730 |
| 2021-12-07 | $13.29 | $13.40 | $13.08 | $13.33 | $12.51 | 42,306,250 |
| 2021-12-06 | $13.17 | $13.43 | $13.08 | $13.17 | $12.36 | 55,884,630 |
| 2021-12-03 | $13.30 | $13.30 | $13.30 | $13.30 | $12.48 | 102,723,120 |
| 2021-12-02 | $12.65 | $12.65 | $12.65 | $12.65 | $11.87 | 52,528,130 |
| 2021-12-01 | $11.94 | $12.44 | $11.83 | $12.40 | $11.64 | 58,126,000 |
| 2021-11-30 | $12.03 | $12.20 | $11.72 | $11.88 | $11.15 | 42,454,140 |
| 2021-11-29 | $12.02 | $12.07 | $11.88 | $12.04 | $11.30 | 39,677,950 |
| 2021-11-26 | $12.18 | $12.35 | $12.03 | $12.18 | $11.43 | 32,218,660 |
| 2021-11-25 | $12.60 | $12.68 | $12.31 | $12.37 | $11.61 | 45,115,380 |
| 2021-11-24 | $12.37 | $12.63 | $12.22 | $12.55 | $11.78 | 64,703,100 |
| 2021-11-23 | $12.12 | $12.31 | $11.96 | $12.21 | $11.46 | 39,991,870 |
| 2021-11-22 | $12.34 | $12.68 | $11.96 | $12.10 | $11.36 | 57,689,170 |
| 2021-11-19 | $11.89 | $12.30 | $11.74 | $12.23 | $11.48 | 51,645,400 |
| 2021-11-18 | $11.90 | $12.32 | $11.82 | $11.90 | $11.17 | 63,334,710 |
| 2021-11-17 | $11.55 | $11.87 | $11.52 | $11.82 | $11.09 | 41,225,600 |
| 2021-11-16 | $11.65 | $11.73 | $11.46 | $11.48 | $10.78 | 30,571,350 |
| 2021-11-15 | $11.60 | $11.77 | $11.46 | $11.65 | $10.93 | 45,939,320 |
| 2021-11-12 | $11.83 | $12.01 | $11.62 | $11.66 | $10.94 | 40,879,860 |
| 2021-11-11 | $11.73 | $12.03 | $11.63 | $11.89 | $11.16 | 56,810,390 |
| 2021-11-10 | $11.70 | $11.71 | $11.31 | $11.65 | $10.93 | 70,963,830 |
| 2021-11-09 | $11.81 | $11.94 | $11.63 | $11.78 | $11.06 | 57,457,910 |
| 2021-11-08 | $11.83 | $12.06 | $11.76 | $11.97 | $11.24 | 49,254,830 |
| 2021-11-05 | $12.31 | $12.31 | $12.31 | $12.31 | $11.55 | 55,814,910 |
| 2021-11-04 | $12.37 | $12.41 | $12.13 | $12.31 | $11.55 | 48,562,320 |
| 2021-11-03 | $12.04 | $12.61 | $11.92 | $12.48 | $11.71 | 88,374,780 |
| 2021-11-02 | $12.41 | $12.51 | $11.75 | $12.00 | $11.26 | 97,117,740 |
| 2021-11-01 | $12.30 | $12.72 | $12.22 | $12.35 | $11.59 | 67,923,950 |
| 2021-10-29 | $12.54 | $12.78 | $12.25 | $12.51 | $11.74 | 99,849,940 |
| 2021-10-28 | $12.86 | $13.18 | $12.22 | $12.53 | $11.76 | 266,715,020 |
| 2021-10-27 | $13.92 | $14.03 | $13.50 | $13.58 | $12.75 | 104,872,070 |
| 2021-10-26 | $14.33 | $14.40 | $14.05 | $14.09 | $13.23 | 52,680,570 |
| 2021-10-25 | $14.38 | $14.47 | $14.00 | $14.28 | $13.40 | 51,933,970 |
| 2021-10-22 | $14.96 | $15.02 | $13.96 | $14.02 | $13.16 | 133,942,290 |
| 2021-10-21 | $13.77 | $15.17 | $13.75 | $15.07 | $14.14 | 176,671,450 |
| 2021-10-20 | $13.50 | $13.98 | $13.42 | $13.79 | $12.94 | 142,830,810 |
| 2021-10-19 | $15.05 | $15.38 | $14.76 | $14.85 | $13.94 | 109,361,350 |
| 2021-10-18 | $14.36 | $15.22 | $14.28 | $15.04 | $14.12 | 126,572,860 |
| 2021-10-15 | $13.94 | $14.53 | $13.78 | $14.52 | $13.63 | 77,328,890 |
| 2021-10-14 | $13.83 | $14.13 | $13.70 | $13.99 | $13.13 | 56,161,600 |
| 2021-10-13 | $14.73 | $14.73 | $13.57 | $14.00 | $13.14 | 120,505,220 |
| 2021-10-12 | $15.07 | $15.51 | $14.41 | $14.85 | $13.94 | 140,412,370 |
| 2021-10-11 | $14.52 | $15.37 | $14.38 | $15.30 | $14.36 | 126,231,320 |
| 2021-10-08 | $15.06 | $15.13 | $14.00 | $14.41 | $13.53 | 147,422,250 |
| 2021-10-07 | $14.80 | $14.80 | $14.80 | $14.80 | $13.89 | 0 |
| 2021-10-06 | $14.80 | $14.80 | $14.80 | $14.80 | $13.89 | 0 |
| 2021-09-30 | $14.29 | $14.83 | $14.15 | $14.80 | $13.89 | 106,203,200 |
| 2021-09-29 | $15.34 | $15.67 | $14.12 | $14.25 | $13.38 | 131,063,400 |
| 2021-09-28 | $14.84 | $15.54 | $14.61 | $15.25 | $14.31 | 117,954,110 |
| 2021-09-27 | $14.85 | $15.05 | $14.09 | $14.75 | $13.84 | 135,992,760 |
| 2021-09-24 | $15.93 | $15.93 | $14.63 | $14.64 | $13.74 | 142,488,490 |
| 2021-09-23 | $16.10 | $16.69 | $15.28 | $16.25 | $15.25 | 139,146,300 |
| 2021-09-22 | $14.90 | $15.83 | $14.81 | $15.82 | $14.85 | 110,885,370 |
| 2021-09-21 | $14.93 | $14.93 | $14.93 | $14.93 | $14.01 | 0 |
| 2021-09-20 | $14.93 | $14.93 | $14.93 | $14.93 | $14.01 | 0 |
| 2021-09-17 | $15.68 | $16.20 | $14.51 | $14.93 | $14.01 | 148,291,570 |
| 2021-09-16 | $16.26 | $16.83 | $15.90 | $16.03 | $15.05 | 150,310,990 |
| 2021-09-15 | $15.74 | $16.00 | $15.27 | $15.73 | $14.76 | 125,658,550 |
| 2021-09-14 | $15.75 | $16.35 | $15.25 | $15.70 | $14.74 | 166,361,170 |
| 2021-09-13 | $15.09 | $16.39 | $15.05 | $16.19 | $15.20 | 164,591,340 |
| 2021-09-10 | $15.30 | $15.38 | $14.71 | $14.90 | $13.99 | 134,085,950 |
| 2021-09-09 | $15.22 | $16.29 | $14.82 | $15.71 | $14.75 | 190,188,590 |
| 2021-09-08 | $15.00 | $15.55 | $14.72 | $15.12 | $14.19 | 120,840,080 |
| 2021-09-07 | $15.01 | $15.74 | $14.66 | $15.12 | $14.19 | 136,750,590 |
| 2021-09-06 | $14.30 | $15.03 | $14.28 | $14.86 | $13.95 | 154,571,500 |
| 2021-09-03 | $13.86 | $14.29 | $13.56 | $13.98 | $13.12 | 119,797,350 |
| 2021-09-02 | $13.90 | $14.41 | $13.66 | $14.05 | $13.19 | 196,064,820 |
| 2021-09-01 | $14.10 | $14.48 | $13.32 | $13.66 | $12.82 | 247,649,680 |
| 2021-08-31 | $12.47 | $13.71 | $12.40 | $13.71 | $12.87 | 278,231,410 |
| 2021-08-30 | $11.91 | $12.55 | $11.87 | $12.46 | $11.70 | 137,100,910 |
| 2021-08-27 | $11.51 | $11.83 | $11.44 | $11.74 | $11.02 | 64,219,180 |
| 2021-08-26 | $11.36 | $12.02 | $11.31 | $11.89 | $11.16 | 130,066,070 |
| 2021-08-25 | $11.13 | $11.45 | $11.05 | $11.45 | $10.75 | 70,370,300 |
| 2021-08-24 | $10.98 | $11.18 | $10.96 | $11.09 | $10.41 | 63,541,960 |
| 2021-08-23 | $10.66 | $10.92 | $10.66 | $10.85 | $10.18 | 61,441,330 |
| 2021-08-20 | $10.68 | $10.69 | $10.34 | $10.47 | $9.83 | 58,736,310 |
| 2021-08-19 | $10.84 | $10.88 | $10.65 | $10.72 | $10.06 | 36,582,710 |
| 2021-08-18 | $10.99 | $11.07 | $10.75 | $10.93 | $10.26 | 38,368,810 |
| 2021-08-17 | $11.21 | $11.34 | $10.95 | $10.95 | $10.28 | 48,140,090 |
| 2021-08-16 | $11.39 | $11.56 | $11.22 | $11.29 | $10.60 | 62,744,850 |
| 2021-08-13 | $11.26 | $11.35 | $11.16 | $11.19 | $10.50 | 47,122,400 |
| 2021-08-12 | $11.17 | $11.39 | $11.10 | $11.33 | $10.63 | 84,335,850 |
| 2021-08-11 | $10.94 | $11.32 | $10.93 | $11.18 | $10.49 | 84,519,820 |
| 2021-08-10 | $10.81 | $10.93 | $10.71 | $10.89 | $10.22 | 40,523,500 |
| 2021-08-09 | $10.94 | $11.00 | $10.78 | $10.84 | $10.17 | 39,852,870 |
| 2021-08-06 | $10.67 | $10.95 | $10.61 | $10.93 | $10.26 | 48,999,390 |
| 2021-08-05 | $10.78 | $11.06 | $10.61 | $10.66 | $10.01 | 52,311,570 |
| 2021-08-04 | $10.66 | $10.92 | $10.56 | $10.84 | $10.17 | 44,434,120 |
| 2021-08-03 | $10.76 | $10.86 | $10.51 | $10.58 | $9.93 | 50,196,360 |
| 2021-08-02 | $10.80 | $10.92 | $10.52 | $10.82 | $10.16 | 82,207,730 |
| 2021-07-30 | $10.84 | $11.25 | $10.81 | $11.17 | $10.48 | 75,646,340 |
| 2021-07-29 | $10.83 | $10.96 | $10.47 | $10.77 | $10.11 | 54,464,130 |
| 2021-07-28 | $10.73 | $10.89 | $10.40 | $10.69 | $10.03 | 46,887,720 |
| 2021-07-27 | $11.11 | $11.30 | $10.68 | $10.71 | $10.05 | 64,376,920 |
| 2021-07-26 | $11.27 | $11.34 | $10.82 | $11.04 | $10.36 | 77,373,290 |
| 2021-07-23 | $11.30 | $11.62 | $11.23 | $11.26 | $10.57 | 58,572,550 |
| 2021-07-22 | $11.08 | $11.33 | $10.96 | $11.21 | $10.52 | 41,076,040 |
| 2021-07-21 | $11.24 | $11.34 | $10.99 | $11.10 | $10.42 | 30,905,300 |
| 2021-07-20 | $11.01 | $11.27 | $10.81 | $11.23 | $10.54 | 43,706,440 |
| 2021-07-19 | $11.34 | $11.39 | $11.10 | $11.13 | $10.45 | 52,534,310 |
| 2021-07-16 | $11.14 | $11.42 | $11.10 | $11.14 | $10.46 | 64,321,100 |
| 2021-07-15 | $10.87 | $11.17 | $10.68 | $11.14 | $10.46 | 54,749,810 |
| 2021-07-14 | $10.62 | $11.47 | $10.62 | $10.87 | $10.20 | 96,851,280 |
| 2021-07-13 | $10.35 | $10.68 | $10.33 | $10.61 | $9.96 | 56,590,670 |
| 2021-07-12 | $10.43 | $10.64 | $10.19 | $10.27 | $9.64 | 56,594,690 |
| 2021-07-09 | $10.36 | $10.41 | $10.23 | $10.38 | $9.74 | 49,961,490 |
| 2021-07-08 | $11.45 | $11.46 | $10.80 | $10.97 | $9.54 | 98,878,020 |
| 2021-07-07 | $11.59 | $11.62 | $11.32 | $11.45 | $9.96 | 56,571,570 |
| 2021-07-06 | $11.57 | $11.71 | $11.43 | $11.68 | $10.16 | 43,456,740 |
| 2021-07-05 | $11.63 | $11.72 | $11.41 | $11.56 | $10.06 | 46,545,580 |
| 2021-07-02 | $11.70 | $11.79 | $11.42 | $11.50 | $10.00 | 40,454,400 |
| 2021-07-01 | $11.79 | $11.93 | $11.76 | $11.76 | $10.23 | 20,985,640 |
| 2021-06-30 | $11.82 | $12.00 | $11.76 | $11.85 | $10.31 | 25,982,680 |
| 2021-06-29 | $11.88 | $11.91 | $11.73 | $11.79 | $10.26 | 33,234,470 |
| 2021-06-28 | $12.10 | $12.12 | $11.84 | $11.92 | $10.37 | 71,823,420 |
| 2021-06-25 | $12.25 | $12.54 | $12.18 | $12.51 | $10.88 | 84,241,950 |
| 2021-06-24 | $12.07 | $12.25 | $11.96 | $12.09 | $10.52 | 50,539,880 |
| 2021-06-23 | $11.76 | $12.08 | $11.73 | $12.02 | $10.46 | 48,813,780 |
| 2021-06-22 | $11.63 | $11.78 | $11.57 | $11.72 | $10.20 | 31,227,460 |
| 2021-06-21 | $11.65 | $11.75 | $11.50 | $11.60 | $10.09 | 34,621,160 |
| 2021-06-18 | $11.95 | $11.98 | $11.56 | $11.71 | $10.19 | 45,777,940 |
| 2021-06-17 | $12.05 | $12.14 | $11.92 | $11.98 | $10.42 | 44,828,130 |
| 2021-06-16 | $12.27 | $12.44 | $11.95 | $12.00 | $10.44 | 53,034,920 |
| 2021-06-15 | $12.40 | $12.46 | $12.07 | $12.26 | $10.66 | 51,677,730 |
| 2021-06-14 | $12.30 | $12.30 | $12.30 | $12.30 | $10.70 | 0 |
| 2021-06-11 | $12.39 | $12.48 | $12.20 | $12.30 | $10.70 | 37,866,800 |
| 2021-06-10 | $12.31 | $12.41 | $12.19 | $12.29 | $10.69 | 46,271,080 |
| 2021-06-09 | $12.09 | $12.58 | $12.03 | $12.37 | $10.76 | 80,235,130 |
| 2021-06-08 | $12.12 | $12.20 | $11.93 | $12.05 | $10.48 | 37,895,890 |
| 2021-06-07 | $12.09 | $12.26 | $12.06 | $12.17 | $10.59 | 44,007,620 |
| 2021-06-04 | $11.90 | $12.09 | $11.73 | $11.97 | $10.41 | 44,686,950 |
| 2021-06-03 | $12.09 | $12.24 | $12.01 | $12.13 | $10.55 | 59,413,030 |
| 2021-06-02 | $12.01 | $12.12 | $11.91 | $12.02 | $10.46 | 46,089,440 |
| 2021-06-01 | $11.85 | $12.03 | $11.66 | $12.01 | $10.45 | 51,223,730 |
| 2021-05-31 | $11.98 | $12.01 | $11.79 | $11.88 | $10.33 | 35,137,030 |
| 2021-05-28 | $11.89 | $11.98 | $11.76 | $11.83 | $10.29 | 40,881,970 |
| 2021-05-27 | $11.62 | $11.90 | $11.61 | $11.80 | $10.26 | 54,415,230 |
| 2021-05-26 | $11.57 | $11.64 | $11.48 | $11.60 | $10.09 | 30,388,330 |
| 2021-05-25 | $11.55 | $11.63 | $11.30 | $11.57 | $10.06 | 50,840,210 |
| 2021-05-24 | $11.41 | $11.61 | $11.34 | $11.47 | $9.98 | 43,104,080 |
| 2021-05-21 | $11.31 | $11.58 | $11.31 | $11.49 | $10.00 | 39,808,030 |
| 2021-05-20 | $11.45 | $11.45 | $11.20 | $11.36 | $9.88 | 101,049,730 |
| 2021-05-19 | $11.97 | $11.97 | $11.71 | $11.78 | $10.25 | 39,266,290 |
| 2021-05-18 | $12.03 | $12.16 | $11.91 | $11.98 | $10.42 | 41,991,350 |
| 2021-05-17 | $11.89 | $12.17 | $11.82 | $11.95 | $10.40 | 72,416,710 |
| 2021-05-14 | $12.00 | $12.13 | $11.73 | $11.88 | $10.33 | 74,921,670 |
| 2021-05-13 | $12.25 | $12.30 | $11.89 | $12.02 | $10.46 | 81,628,260 |
| 2021-05-12 | $12.54 | $12.82 | $12.30 | $12.55 | $10.92 | 82,361,560 |
| 2021-05-11 | $12.39 | $12.49 | $11.98 | $12.38 | $10.77 | 108,917,380 |
| 2021-05-10 | $12.25 | $12.68 | $12.17 | $12.68 | $11.03 | 157,391,790 |
| 2021-05-07 | $11.88 | $12.29 | $11.78 | $12.04 | $10.47 | 135,608,110 |
| 2021-05-06 | $11.50 | $11.97 | $11.50 | $11.82 | $10.28 | 121,670,080 |
| 2021-05-05 | $11.25 | $11.25 | $11.25 | $11.25 | $9.79 | 0 |
| 2021-05-04 | $11.25 | $11.25 | $11.25 | $11.25 | $9.79 | 0 |
| 2021-04-30 | $11.96 | $11.96 | $11.16 | $11.25 | $9.79 | 135,701,540 |
| 2021-04-29 | $11.71 | $12.05 | $11.54 | $11.98 | $10.42 | 77,130,650 |
| 2021-04-28 | $11.42 | $11.75 | $11.35 | $11.71 | $10.19 | 69,563,920 |
| 2021-04-27 | $11.47 | $11.52 | $11.25 | $11.44 | $9.95 | 35,495,120 |
| 2021-04-26 | $11.53 | $11.65 | $11.34 | $11.53 | $10.03 | 60,304,480 |
| 2021-04-23 | $11.50 | $11.60 | $11.30 | $11.44 | $9.95 | 39,783,930 |
| 2021-04-22 | $11.57 | $11.76 | $11.49 | $11.57 | $10.06 | 39,946,210 |
| 2021-04-21 | $11.39 | $11.53 | $11.32 | $11.48 | $9.99 | 27,596,740 |
| 2021-04-20 | $11.33 | $11.54 | $11.27 | $11.48 | $9.99 | 38,779,240 |
| 2021-04-19 | $11.40 | $11.60 | $11.37 | $11.44 | $9.95 | 55,294,510 |
| 2021-04-16 | $11.24 | $11.50 | $11.18 | $11.35 | $9.87 | 61,208,110 |
| 2021-04-15 | $11.05 | $11.25 | $10.96 | $11.14 | $9.69 | 38,606,730 |
| 2021-04-14 | $10.81 | $11.05 | $10.79 | $11.03 | $9.59 | 27,983,360 |
| 2021-04-13 | $10.96 | $11.07 | $10.77 | $10.83 | $9.42 | 60,046,840 |
| 2021-04-12 | $11.40 | $11.65 | $10.90 | $10.96 | $9.53 | 86,347,590 |
| 2021-04-09 | $11.11 | $11.48 | $11.06 | $11.40 | $9.92 | 52,631,990 |
| 2021-04-08 | $11.34 | $11.48 | $11.07 | $11.22 | $9.76 | 45,636,730 |
| 2021-04-07 | $11.25 | $11.30 | $10.96 | $11.26 | $9.79 | 51,396,370 |
| 2021-04-06 | $11.02 | $11.39 | $11.02 | $11.36 | $9.88 | 42,016,640 |
| 2021-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $9.64 | 0 |
| 2021-04-02 | $11.20 | $11.22 | $11.05 | $11.08 | $9.64 | 28,487,450 |
| 2021-04-01 | $11.00 | $11.25 | $10.89 | $11.19 | $9.73 | 46,135,540 |
| 2021-03-31 | $11.10 | $11.19 | $10.97 | $11.06 | $9.62 | 28,547,720 |
| 2021-03-30 | $11.20 | $11.25 | $11.02 | $11.11 | $9.66 | 50,414,040 |
| 2021-03-29 | $11.07 | $11.56 | $11.05 | $11.35 | $9.87 | 89,585,250 |
| 2021-03-26 | $10.71 | $10.80 | $10.65 | $10.75 | $9.35 | 34,657,910 |
| 2021-03-25 | $10.53 | $10.89 | $10.51 | $10.76 | $9.36 | 37,962,520 |
| 2021-03-24 | $10.91 | $10.92 | $10.54 | $10.55 | $9.18 | 55,536,660 |
| 2021-03-23 | $11.27 | $11.33 | $10.88 | $10.94 | $9.52 | 46,809,160 |
| 2021-03-22 | $11.20 | $11.45 | $11.15 | $11.29 | $9.82 | 49,966,320 |
| 2021-03-19 | $11.40 | $11.70 | $11.30 | $11.34 | $9.86 | 37,345,190 |
| 2021-03-18 | $11.81 | $11.96 | $11.56 | $11.62 | $10.11 | 48,855,760 |
| 2021-03-17 | $11.50 | $11.97 | $11.26 | $11.97 | $10.41 | 72,588,700 |
| 2021-03-16 | $12.00 | $12.05 | $11.30 | $11.65 | $10.13 | 91,261,030 |
| 2021-03-15 | $11.48 | $12.18 | $11.42 | $12.05 | $10.48 | 100,478,150 |
| 2021-03-12 | $11.32 | $11.98 | $11.22 | $11.65 | $10.13 | 97,718,310 |
| 2021-03-11 | $11.05 | $11.33 | $11.01 | $11.27 | $9.80 | 62,154,450 |
| 2021-03-10 | $11.00 | $11.17 | $10.90 | $11.00 | $9.57 | 55,225,440 |
| 2021-03-09 | $10.86 | $11.25 | $10.65 | $10.88 | $9.46 | 66,073,890 |
| 2021-03-08 | $11.24 | $11.37 | $10.92 | $10.92 | $9.50 | 55,126,540 |
| 2021-03-05 | $11.24 | $11.34 | $10.95 | $11.06 | $9.62 | 67,199,590 |
| 2021-03-04 | $11.52 | $11.93 | $11.40 | $11.59 | $10.08 | 82,993,780 |
| 2021-03-03 | $11.15 | $11.82 | $10.96 | $11.79 | $10.26 | 102,121,690 |
| 2021-03-02 | $11.00 | $11.58 | $10.90 | $11.14 | $9.69 | 121,938,330 |
| 2021-03-01 | $10.78 | $10.93 | $10.60 | $10.77 | $9.37 | 74,353,440 |
| 2021-02-26 | $11.14 | $11.30 | $10.68 | $10.72 | $9.33 | 74,926,500 |
| 2021-02-25 | $11.80 | $11.87 | $11.35 | $11.36 | $9.88 | 66,083,550 |
| 2021-02-24 | $11.91 | $11.98 | $11.48 | $11.57 | $10.06 | 76,177,690 |
| 2021-02-23 | $11.87 | $12.28 | $11.68 | $11.85 | $10.31 | 100,165,320 |
| 2021-02-22 | $12.36 | $13.26 | $12.13 | $12.14 | $10.56 | 208,362,630 |
| 2021-02-19 | $11.60 | $12.46 | $11.59 | $12.46 | $10.84 | 177,626,200 |
| 2021-02-18 | $10.59 | $11.33 | $10.59 | $11.33 | $9.86 | 83,563,760 |
| 2021-02-17 | $10.30 | $10.30 | $10.30 | $10.30 | $8.96 | 0 |
| 2021-02-16 | $10.30 | $10.30 | $10.30 | $10.30 | $8.96 | 0 |
| 2021-02-15 | $10.30 | $10.30 | $10.30 | $10.30 | $8.96 | 0 |
| 2021-02-12 | $10.30 | $10.30 | $10.30 | $10.30 | $8.96 | 0 |
| 2021-02-11 | $10.30 | $10.30 | $10.30 | $10.30 | $8.96 | 0 |
| 2021-02-10 | $10.28 | $10.40 | $10.07 | $10.30 | $8.96 | 35,552,470 |
| 2021-02-09 | $10.10 | $10.41 | $10.04 | $10.34 | $8.99 | 37,495,320 |
| 2021-02-08 | $9.78 | $10.24 | $9.75 | $10.17 | $8.85 | 33,672,670 |
| 2021-02-05 | $10.26 | $10.40 | $9.88 | $9.89 | $8.60 | 51,873,030 |
| 2021-02-04 | $10.13 | $10.44 | $10.10 | $10.40 | $9.05 | 48,359,930 |
| 2021-02-03 | $10.15 | $10.33 | $10.09 | $10.18 | $8.86 | 34,114,000 |
| 2021-02-02 | $10.14 | $10.34 | $10.01 | $10.25 | $8.92 | 54,044,270 |
| 2021-02-01 | $10.15 | $10.20 | $9.94 | $10.08 | $8.77 | 51,814,730 |
| 2021-01-29 | $10.69 | $10.86 | $10.00 | $10.15 | $8.83 | 93,175,300 |
| 2021-01-28 | $11.05 | $11.09 | $10.71 | $10.74 | $9.34 | 56,938,180 |
| 2021-01-27 | $10.87 | $11.46 | $10.84 | $11.25 | $9.79 | 77,975,670 |
| 2021-01-26 | $10.83 | $11.19 | $10.80 | $10.94 | $9.52 | 45,161,790 |
| 2021-01-25 | $10.89 | $11.03 | $10.69 | $10.86 | $9.45 | 77,618,380 |
| 2021-01-22 | $11.12 | $11.26 | $10.80 | $10.92 | $9.50 | 80,624,710 |
| 2021-01-21 | $11.19 | $11.41 | $11.05 | $11.16 | $9.71 | 58,495,000 |
| 2021-01-20 | $10.97 | $11.26 | $10.90 | $11.19 | $9.73 | 50,616,600 |
| 2021-01-19 | $10.99 | $11.37 | $10.89 | $11.07 | $9.63 | 92,546,060 |
| 2021-01-18 | $10.72 | $11.11 | $10.51 | $11.02 | $9.59 | 104,743,480 |
| 2021-01-15 | $10.20 | $10.75 | $10.20 | $10.72 | $9.33 | 118,614,690 |
| 2021-01-14 | $10.10 | $10.18 | $9.93 | $10.16 | $8.84 | 54,924,670 |
| 2021-01-13 | $10.18 | $10.28 | $9.98 | $10.06 | $8.75 | 52,896,100 |
| 2021-01-12 | $9.96 | $10.22 | $9.84 | $10.18 | $8.86 | 54,225,240 |
| 2021-01-11 | $10.28 | $10.28 | $9.92 | $9.96 | $8.66 | 60,244,680 |
| 2021-01-08 | $10.17 | $10.38 | $10.01 | $10.24 | $8.91 | 75,505,870 |
| 2021-01-07 | $9.63 | $10.09 | $9.63 | $10.05 | $8.74 | 97,590,070 |
| 2021-01-06 | $9.55 | $9.72 | $9.48 | $9.59 | $8.34 | 59,403,190 |
| 2021-01-05 | $9.56 | $9.57 | $9.25 | $9.51 | $8.27 | 66,708,660 |
| 2021-01-04 | $9.30 | $9.66 | $9.20 | $9.59 | $8.34 | 78,512,210 |
| 2021-01-01 | $9.34 | $9.34 | $9.34 | $9.34 | $8.12 | 0 |
| 2020-12-31 | $9.30 | $9.39 | $9.14 | $9.34 | $8.12 | 72,764,510 |
| 2020-12-30 | $9.25 | $9.41 | $9.17 | $9.32 | $8.11 | 52,293,490 |
| 2020-12-29 | $9.50 | $9.55 | $9.21 | $9.23 | $8.03 | 58,874,490 |
| 2020-12-28 | $9.54 | $9.63 | $9.39 | $9.54 | $8.30 | 67,482,290 |
| 2020-12-25 | $9.30 | $9.56 | $9.21 | $9.50 | $8.26 | 76,725,190 |
| 2020-12-24 | $9.32 | $9.39 | $9.11 | $9.27 | $8.06 | 49,885,870 |
| 2020-12-23 | $9.07 | $9.31 | $9.07 | $9.26 | $8.06 | 65,574,950 |
| 2020-12-22 | $9.66 | $9.66 | $9.07 | $9.12 | $7.93 | 93,387,380 |
| 2020-12-21 | $9.90 | $9.90 | $9.49 | $9.69 | $8.43 | 89,860,550 |
| 2020-12-18 | $9.71 | $9.86 | $9.57 | $9.80 | $8.52 | 119,710,260 |
| 2020-12-17 | $9.26 | $9.43 | $9.17 | $9.41 | $8.19 | 71,080,000 |
| 2020-12-16 | $9.38 | $9.52 | $9.19 | $9.23 | $8.03 | 55,533,710 |
| 2020-12-15 | $9.47 | $9.50 | $9.28 | $9.36 | $8.14 | 54,236,710 |
| 2020-12-14 | $9.94 | $9.94 | $9.39 | $9.43 | $8.20 | 105,266,850 |
| 2020-12-11 | $10.34 | $10.55 | $10.05 | $10.17 | $8.85 | 80,064,550 |
| 2020-12-10 | $10.06 | $10.17 | $9.89 | $10.04 | $8.73 | 47,437,030 |
| 2020-12-09 | $9.99 | $10.19 | $9.95 | $10.00 | $8.70 | 54,864,170 |
| 2020-12-08 | $9.95 | $9.99 | $9.79 | $9.91 | $8.62 | 31,195,950 |
| 2020-12-07 | $10.13 | $10.24 | $9.88 | $9.91 | $8.62 | 50,400,240 |
| 2020-12-04 | $10.09 | $10.15 | $9.93 | $10.11 | $8.79 | 42,967,730 |
| 2020-12-03 | $10.53 | $10.55 | $9.99 | $10.10 | $8.79 | 101,280,620 |
| 2020-12-02 | $10.67 | $10.80 | $10.50 | $10.68 | $9.29 | 56,325,740 |
| 2020-12-01 | $10.57 | $10.69 | $10.45 | $10.63 | $9.25 | 57,192,830 |
| 2020-11-30 | $10.55 | $10.98 | $10.44 | $10.44 | $9.08 | 98,457,840 |
| 2020-11-27 | $10.57 | $10.69 | $10.32 | $10.54 | $9.17 | 39,531,400 |
| 2020-11-26 | $10.29 | $10.61 | $10.27 | $10.57 | $9.19 | 40,234,890 |
| 2020-11-25 | $10.66 | $10.76 | $10.36 | $10.36 | $9.01 | 47,232,100 |
| 2020-11-24 | $10.61 | $10.61 | $10.33 | $10.56 | $9.19 | 67,907,660 |
| 2020-11-23 | $10.35 | $10.79 | $10.13 | $10.71 | $9.32 | 113,088,000 |
| 2020-11-20 | $9.84 | $10.14 | $9.82 | $10.11 | $8.79 | 50,084,020 |
| 2020-11-19 | $9.86 | $10.00 | $9.75 | $9.84 | $8.56 | 30,023,110 |
| 2020-11-18 | $9.83 | $9.98 | $9.64 | $9.90 | $8.61 | 39,842,530 |
| 2020-11-17 | $10.19 | $10.29 | $9.80 | $9.89 | $8.60 | 56,509,710 |
| 2020-11-16 | $10.01 | $10.25 | $9.89 | $10.20 | $8.87 | 69,133,010 |
| 2020-11-13 | $10.01 | $10.03 | $9.80 | $9.94 | $8.65 | 33,317,410 |
| 2020-11-12 | $9.96 | $10.11 | $9.74 | $9.99 | $8.69 | 37,681,530 |
| 2020-11-11 | $9.74 | $10.18 | $9.65 | $9.95 | $8.66 | 67,721,470 |
| 2020-11-10 | $9.89 | $9.97 | $9.63 | $9.71 | $8.45 | 49,125,060 |
| 2020-11-09 | $9.53 | $9.98 | $9.41 | $9.88 | $8.59 | 74,563,250 |
| 2020-11-06 | $9.40 | $9.60 | $9.35 | $9.49 | $8.26 | 40,087,570 |
| 2020-11-05 | $9.34 | $9.54 | $9.32 | $9.40 | $8.18 | 44,763,150 |
| 2020-11-04 | $9.35 | $9.38 | $9.20 | $9.31 | $8.10 | 30,637,750 |
| 2020-11-03 | $9.21 | $9.35 | $9.17 | $9.30 | $8.09 | 43,518,220 |
| 2020-11-02 | $8.75 | $9.21 | $8.71 | $9.19 | $7.99 | 72,725,830 |
| 2020-10-30 | $8.81 | $8.99 | $8.70 | $8.75 | $7.61 | 31,426,370 |
| 2020-10-29 | $8.77 | $8.83 | $8.69 | $8.79 | $7.65 | 29,328,490 |
| 2020-10-28 | $8.87 | $8.94 | $8.75 | $8.92 | $7.76 | 28,655,540 |
| 2020-10-27 | $8.83 | $8.90 | $8.78 | $8.86 | $7.71 | 19,798,400 |
| 2020-10-26 | $8.88 | $8.93 | $8.69 | $8.91 | $7.75 | 29,452,090 |
| 2020-10-23 | $9.00 | $9.04 | $8.89 | $8.92 | $7.76 | 26,142,770 |
| 2020-10-22 | $9.05 | $9.13 | $8.91 | $9.01 | $7.84 | 35,791,530 |
| 2020-10-21 | $9.16 | $9.16 | $9.00 | $9.08 | $7.90 | 26,201,670 |
| 2020-10-20 | $9.13 | $9.27 | $9.06 | $9.17 | $7.98 | 28,062,190 |
| 2020-10-19 | $9.38 | $9.50 | $9.14 | $9.16 | $7.97 | 45,267,710 |
| 2020-10-16 | $9.19 | $9.42 | $9.06 | $9.35 | $8.13 | 61,116,580 |
| 2020-10-15 | $9.16 | $9.46 | $9.08 | $9.11 | $7.92 | 62,596,070 |
| 2020-10-14 | $9.18 | $9.19 | $9.05 | $9.12 | $7.93 | 37,608,700 |
| 2020-10-13 | $9.05 | $9.29 | $8.98 | $9.26 | $8.06 | 59,651,820 |
| 2020-10-12 | $9.02 | $9.06 | $8.87 | $8.99 | $7.82 | 53,923,320 |
| 2020-10-09 | $8.67 | $9.09 | $8.66 | $8.90 | $7.74 | 88,928,120 |
| 2020-10-08 | $8.39 | $8.39 | $8.39 | $8.39 | $7.30 | 0 |
| 2020-10-07 | $8.39 | $8.39 | $8.39 | $8.39 | $7.30 | 0 |
| 2020-10-06 | $8.39 | $8.39 | $8.39 | $8.39 | $7.30 | 0 |
| 2020-10-05 | $8.39 | $8.39 | $8.39 | $8.39 | $7.30 | 0 |
| 2020-10-02 | $8.39 | $8.39 | $8.39 | $8.39 | $7.30 | 0 |
| 2020-10-01 | $8.39 | $8.39 | $8.39 | $8.39 | $7.30 | 0 |
| 2020-09-30 | $8.61 | $8.64 | $8.36 | $8.39 | $7.30 | 38,768,680 |
| 2020-09-29 | $8.73 | $8.78 | $8.61 | $8.63 | $7.51 | 32,313,370 |
| 2020-09-28 | $8.80 | $8.91 | $8.68 | $8.73 | $7.59 | 42,670,260 |
| 2020-09-25 | $8.62 | $8.76 | $8.60 | $8.65 | $7.52 | 43,727,920 |
| 2020-09-24 | $8.51 | $8.67 | $8.45 | $8.53 | $7.42 | 37,026,680 |
| 2020-09-23 | $8.65 | $8.74 | $8.56 | $8.65 | $7.52 | 40,096,310 |
| 2020-09-22 | $8.89 | $8.89 | $8.54 | $8.58 | $7.46 | 66,831,560 |
| 2020-09-21 | $9.12 | $9.19 | $8.86 | $8.93 | $7.77 | 73,871,900 |
| 2020-09-18 | $8.51 | $9.16 | $8.51 | $9.08 | $7.90 | 99,774,770 |
| 2020-09-17 | $8.54 | $8.68 | $8.43 | $8.47 | $7.37 | 38,232,150 |
| 2020-09-16 | $8.46 | $8.68 | $8.38 | $8.58 | $7.46 | 33,992,660 |
| 2020-09-15 | $8.46 | $8.53 | $8.35 | $8.46 | $7.36 | 23,524,280 |
| 2020-09-14 | $8.53 | $8.68 | $8.40 | $8.47 | $7.37 | 39,821,720 |
| 2020-09-11 | $8.47 | $8.74 | $8.36 | $8.56 | $7.45 | 56,733,550 |
| 2020-09-10 | $8.36 | $8.71 | $8.33 | $8.56 | $7.45 | 84,733,100 |
| 2020-09-09 | $8.35 | $8.56 | $8.25 | $8.26 | $7.19 | 58,013,660 |
| 2020-09-08 | $8.02 | $8.51 | $8.01 | $8.43 | $7.33 | 86,091,690 |
| 2020-09-07 | $8.10 | $8.15 | $8.00 | $8.00 | $6.96 | 28,193,590 |
| 2020-09-04 | $8.00 | $8.11 | $7.96 | $8.10 | $7.05 | 22,379,510 |
| 2020-09-03 | $8.13 | $8.24 | $8.06 | $8.08 | $7.03 | 31,529,090 |
| 2020-09-02 | $8.16 | $8.18 | $8.05 | $8.08 | $7.03 | 28,217,850 |
| 2020-09-01 | $8.14 | $8.20 | $8.07 | $8.16 | $7.10 | 24,104,110 |
| 2020-08-31 | $8.22 | $8.31 | $8.09 | $8.13 | $7.07 | 57,477,380 |
| 2020-08-28 | $7.99 | $8.18 | $7.93 | $8.18 | $7.12 | 62,068,550 |
| 2020-08-27 | $7.88 | $8.13 | $7.87 | $7.98 | $6.94 | 51,410,210 |
| 2020-08-26 | $7.77 | $7.89 | $7.76 | $7.80 | $6.79 | 34,467,090 |
| 2020-08-25 | $7.93 | $7.95 | $7.70 | $7.76 | $6.75 | 41,231,030 |
| 2020-08-24 | $7.94 | $8.05 | $7.90 | $7.93 | $6.90 | 27,516,600 |
| 2020-08-21 | $7.92 | $7.96 | $7.82 | $7.92 | $6.89 | 36,609,070 |
| 2020-08-20 | $7.99 | $8.13 | $7.81 | $7.85 | $6.83 | 47,443,770 |
| 2020-08-19 | $7.98 | $8.10 | $7.92 | $8.01 | $6.97 | 37,337,510 |
| 2020-08-18 | $8.00 | $8.15 | $7.97 | $8.02 | $6.98 | 49,224,730 |
| 2020-08-17 | $7.81 | $8.05 | $7.75 | $7.99 | $6.95 | 58,427,940 |
| 2020-08-14 | $7.73 | $7.80 | $7.63 | $7.78 | $6.77 | 27,851,070 |
| 2020-08-13 | $7.70 | $7.85 | $7.69 | $7.72 | $6.72 | 29,110,900 |
| 2020-08-12 | $7.70 | $7.72 | $7.59 | $7.66 | $6.66 | 30,856,340 |
| 2020-08-11 | $7.78 | $7.84 | $7.67 | $7.74 | $6.73 | 35,967,200 |
| 2020-08-10 | $7.72 | $7.81 | $7.60 | $7.77 | $6.76 | 32,309,640 |
| 2020-08-07 | $7.81 | $7.86 | $7.69 | $7.70 | $6.70 | 31,411,020 |
| 2020-08-06 | $7.88 | $7.90 | $7.76 | $7.83 | $6.81 | 34,689,460 |
| 2020-08-05 | $7.96 | $7.99 | $7.78 | $7.83 | $6.81 | 50,895,070 |
| 2020-08-04 | $8.12 | $8.15 | $7.97 | $7.99 | $6.95 | 42,740,110 |
| 2020-08-03 | $8.07 | $8.13 | $8.01 | $8.10 | $7.05 | 47,288,600 |
| 2020-07-31 | $8.06 | $8.14 | $7.98 | $8.09 | $7.04 | 36,739,290 |
| 2020-07-30 | $8.10 | $8.13 | $7.98 | $8.05 | $7.00 | 23,782,080 |
| 2020-07-29 | $8.01 | $8.08 | $7.87 | $8.07 | $7.02 | 33,650,700 |
| 2020-07-28 | $8.10 | $8.26 | $7.91 | $8.08 | $7.03 | 41,973,360 |
| 2020-07-27 | $7.99 | $8.07 | $7.83 | $8.04 | $6.99 | 34,656,400 |
| 2020-07-24 | $8.05 | $8.23 | $7.80 | $7.94 | $6.91 | 62,351,340 |
| 2020-07-23 | $7.90 | $8.03 | $7.76 | $8.01 | $6.97 | 39,202,240 |
| 2020-07-22 | $8.00 | $8.11 | $7.90 | $7.93 | $6.90 | 42,041,070 |
| 2020-07-21 | $8.02 | $8.18 | $7.90 | $8.00 | $6.96 | 71,747,760 |
| 2020-07-20 | $7.57 | $7.95 | $7.57 | $7.87 | $6.85 | 49,328,710 |
| 2020-07-17 | $7.64 | $7.77 | $7.49 | $7.55 | $6.57 | 32,370,170 |
| 2020-07-16 | $7.82 | $7.95 | $7.59 | $7.63 | $6.64 | 52,709,140 |
| 2020-07-15 | $8.10 | $8.12 | $7.78 | $7.79 | $6.78 | 58,272,580 |
| 2020-07-14 | $7.94 | $8.14 | $7.81 | $8.08 | $7.03 | 55,578,010 |
| 2020-07-13 | $7.86 | $8.03 | $7.77 | $7.95 | $6.92 | 50,811,480 |
| 2020-07-10 | $8.23 | $8.23 | $7.84 | $7.87 | $6.85 | 63,139,590 |
| 2020-07-09 | $8.36 | $8.75 | $8.19 | $8.60 | $7.17 | 89,746,770 |
| 2020-07-08 | $8.15 | $8.42 | $8.13 | $8.37 | $6.98 | 56,462,020 |
| 2020-07-07 | $8.70 | $8.77 | $8.20 | $8.20 | $6.84 | 71,529,460 |
| 2020-07-06 | $8.19 | $8.52 | $8.17 | $8.45 | $7.05 | 82,730,960 |
| 2020-07-03 | $7.79 | $8.20 | $7.74 | $7.99 | $6.66 | 80,096,870 |
| 2020-07-02 | $7.32 | $7.79 | $7.31 | $7.74 | $6.45 | 88,388,640 |
| 2020-07-01 | $7.24 | $7.32 | $7.20 | $7.31 | $6.10 | 26,000,890 |
| 2020-06-30 | $7.20 | $7.25 | $7.15 | $7.21 | $6.01 | 15,977,270 |
| 2020-06-29 | $7.22 | $7.22 | $7.14 | $7.16 | $5.97 | 15,980,100 |
| 2020-06-26 | $7.26 | $7.26 | $7.26 | $7.26 | $6.05 | 0 |
| 2020-06-25 | $7.26 | $7.26 | $7.26 | $7.26 | $6.05 | 0 |
| 2020-06-24 | $7.20 | $7.28 | $7.13 | $7.26 | $6.05 | 21,362,230 |
| 2020-06-23 | $7.23 | $7.24 | $7.12 | $7.14 | $5.95 | 17,129,730 |
| 2020-06-22 | $7.30 | $7.33 | $7.20 | $7.23 | $6.03 | 22,400,270 |
| 2020-06-19 | $7.25 | $7.33 | $7.23 | $7.29 | $6.08 | 38,856,120 |
| 2020-06-18 | $7.06 | $7.33 | $7.02 | $7.25 | $6.05 | 58,366,850 |
| 2020-06-17 | $7.01 | $7.09 | $7.01 | $7.05 | $5.88 | 23,736,760 |
| 2020-06-16 | $6.96 | $7.04 | $6.93 | $7.02 | $5.85 | 22,255,260 |
| 2020-06-15 | $7.01 | $7.03 | $6.93 | $6.93 | $5.78 | 25,099,590 |
| 2020-06-12 | $6.99 | $7.04 | $6.96 | $7.04 | $5.87 | 22,986,610 |
| 2020-06-11 | $7.12 | $7.12 | $7.05 | $7.06 | $5.89 | 22,478,680 |
| 2020-06-10 | $7.17 | $7.18 | $7.09 | $7.09 | $5.91 | 25,129,720 |
| 2020-06-09 | $7.15 | $7.19 | $7.12 | $7.18 | $5.99 | 22,361,570 |
| 2020-06-08 | $7.16 | $7.20 | $7.12 | $7.15 | $5.96 | 25,553,990 |
| 2020-06-05 | $7.16 | $7.18 | $7.10 | $7.13 | $5.95 | 17,627,030 |
| 2020-06-04 | $7.27 | $7.28 | $7.14 | $7.16 | $5.97 | 22,023,370 |
| 2020-06-03 | $7.24 | $7.33 | $7.20 | $7.24 | $6.04 | 29,431,900 |
| 2020-06-02 | $7.25 | $7.26 | $7.17 | $7.22 | $6.02 | 22,833,920 |
| 2020-06-01 | $7.15 | $7.28 | $7.14 | $7.25 | $6.05 | 27,524,630 |
| 2020-05-29 | $7.23 | $7.23 | $7.11 | $7.17 | $5.98 | 20,536,470 |
| 2020-05-28 | $7.26 | $7.31 | $7.19 | $7.21 | $6.01 | 12,455,270 |
| 2020-05-27 | $7.22 | $7.30 | $7.17 | $7.25 | $6.05 | 15,938,960 |
| 2020-05-26 | $7.34 | $7.34 | $7.20 | $7.24 | $6.04 | 18,341,580 |
| 2020-05-25 | $7.18 | $7.33 | $7.14 | $7.32 | $6.10 | 21,315,380 |
| 2020-05-22 | $7.37 | $7.39 | $7.17 | $7.18 | $5.99 | 21,101,320 |
| 2020-05-21 | $7.39 | $7.48 | $7.34 | $7.35 | $6.13 | 19,977,930 |
| 2020-05-20 | $7.40 | $7.55 | $7.27 | $7.39 | $6.16 | 38,033,670 |
| 2020-05-19 | $7.32 | $7.44 | $7.27 | $7.35 | $6.13 | 31,715,470 |
| 2020-05-18 | $7.24 | $7.33 | $7.19 | $7.21 | $6.01 | 22,638,170 |
| 2020-05-15 | $7.20 | $7.25 | $7.19 | $7.21 | $6.01 | 8,018,080 |
| 2020-05-14 | $7.25 | $7.25 | $7.19 | $7.20 | $6.00 | 11,179,380 |
| 2020-05-13 | $7.41 | $7.41 | $7.21 | $7.27 | $6.06 | 15,199,750 |
| 2020-05-12 | $7.48 | $7.50 | $7.35 | $7.41 | $6.18 | 14,061,030 |
| 2020-05-11 | $7.34 | $7.50 | $7.34 | $7.43 | $6.20 | 17,858,640 |
| 2020-05-08 | $7.21 | $7.36 | $7.20 | $7.34 | $6.12 | 16,215,900 |
| 2020-05-07 | $7.30 | $7.31 | $7.14 | $7.23 | $6.03 | 20,447,450 |
| 2020-05-06 | $7.40 | $7.50 | $7.20 | $7.32 | $6.10 | 39,608,420 |
| 2020-05-05 | $7.54 | $7.54 | $7.54 | $7.54 | $6.29 | 0 |
| 2020-05-04 | $7.54 | $7.54 | $7.54 | $7.54 | $6.29 | 0 |
| 2020-05-01 | $7.54 | $7.54 | $7.54 | $7.54 | $6.29 | 0 |
| 2020-04-30 | $7.38 | $7.60 | $7.30 | $7.54 | $6.29 | 30,435,560 |
| 2020-04-29 | $7.41 | $7.46 | $7.26 | $7.36 | $6.14 | 13,148,080 |
| 2020-04-28 | $7.41 | $7.45 | $7.28 | $7.38 | $6.15 | 17,504,610 |
| 2020-04-27 | $7.13 | $7.46 | $7.13 | $7.33 | $6.11 | 17,893,440 |
| 2020-04-24 | $7.11 | $7.22 | $7.08 | $7.21 | $6.01 | 24,546,810 |
| 2020-04-23 | $7.13 | $7.16 | $7.05 | $7.08 | $5.90 | 16,230,510 |
| 2020-04-22 | $7.27 | $7.28 | $7.08 | $7.10 | $5.92 | 33,635,180 |
| 2020-04-21 | $7.50 | $7.50 | $7.27 | $7.28 | $6.07 | 17,923,330 |
| 2020-04-20 | $7.55 | $7.60 | $7.49 | $7.51 | $6.26 | 10,213,890 |
| 2020-04-17 | $7.50 | $7.60 | $7.48 | $7.55 | $6.30 | 9,698,740 |
| 2020-04-16 | $7.52 | $7.56 | $7.45 | $7.48 | $6.24 | 7,672,840 |
| 2020-04-15 | $7.63 | $7.63 | $7.46 | $7.47 | $6.23 | 6,768,540 |
| 2020-04-14 | $7.41 | $7.62 | $7.40 | $7.61 | $6.35 | 15,100,880 |
| 2020-04-13 | $7.38 | $7.46 | $7.35 | $7.39 | $6.16 | 6,995,850 |
| 2020-04-10 | $7.45 | $7.49 | $7.39 | $7.40 | $6.17 | 6,917,120 |
| 2020-04-09 | $7.54 | $7.54 | $7.46 | $7.47 | $6.23 | 5,779,700 |
| 2020-04-08 | $7.51 | $7.56 | $7.43 | $7.53 | $6.28 | 10,142,400 |
| 2020-04-07 | $7.59 | $7.61 | $7.47 | $7.52 | $6.27 | 22,540,510 |
| 2020-04-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.25 | 0 |
| 2020-04-03 | $7.69 | $7.69 | $7.47 | $7.50 | $6.25 | 17,654,050 |
| 2020-04-02 | $7.53 | $7.65 | $7.49 | $7.64 | $6.37 | 15,914,740 |
| 2020-04-01 | $7.52 | $7.65 | $7.48 | $7.50 | $6.25 | 21,545,710 |
| 2020-03-31 | $7.41 | $7.63 | $7.39 | $7.48 | $6.24 | 23,053,430 |
| 2020-03-30 | $7.23 | $7.52 | $7.21 | $7.37 | $6.15 | 16,428,470 |
| 2020-03-27 | $7.30 | $7.34 | $7.22 | $7.29 | $6.08 | 10,138,610 |
| 2020-03-26 | $7.32 | $7.33 | $7.20 | $7.25 | $6.05 | 11,736,930 |
| 2020-03-25 | $7.36 | $7.36 | $7.21 | $7.33 | $6.11 | 15,532,660 |
| 2020-03-24 | $7.07 | $7.22 | $7.02 | $7.21 | $6.01 | 19,572,420 |
| 2020-03-23 | $6.83 | $7.02 | $6.78 | $6.93 | $5.78 | 22,582,740 |
| 2020-03-20 | $6.93 | $7.00 | $6.87 | $6.95 | $5.80 | 19,919,750 |
| 2020-03-19 | $7.07 | $7.10 | $6.71 | $6.84 | $5.70 | 30,708,730 |
| 2020-03-18 | $7.33 | $7.35 | $7.09 | $7.13 | $5.95 | 19,640,050 |
| 2020-03-17 | $7.41 | $7.48 | $7.20 | $7.28 | $6.07 | 22,066,860 |
| 2020-03-16 | $7.55 | $7.60 | $7.34 | $7.35 | $6.13 | 23,622,320 |
| 2020-03-13 | $7.38 | $7.75 | $7.31 | $7.56 | $6.30 | 25,956,720 |
| 2020-03-12 | $7.75 | $7.80 | $7.65 | $7.70 | $6.42 | 30,384,420 |
| 2020-03-11 | $7.94 | $7.97 | $7.78 | $7.83 | $6.53 | 28,027,620 |
| 2020-03-10 | $7.70 | $8.00 | $7.69 | $7.94 | $6.62 | 29,171,930 |
| 2020-03-09 | $7.94 | $7.94 | $7.81 | $7.81 | $6.51 | 41,439,960 |
| 2020-03-06 | $8.19 | $8.22 | $8.08 | $8.12 | $6.77 | 22,639,600 |
| 2020-03-05 | $8.24 | $8.38 | $8.20 | $8.28 | $6.90 | 35,656,800 |
| 2020-03-04 | $8.09 | $8.24 | $8.03 | $8.21 | $6.85 | 33,496,350 |
| 2020-03-03 | $8.24 | $8.29 | $8.06 | $8.12 | $6.77 | 35,402,470 |
| 2020-03-02 | $7.93 | $8.23 | $7.92 | $8.15 | $6.80 | 36,100,760 |
| 2020-02-28 | $7.93 | $8.03 | $7.82 | $7.90 | $6.59 | 33,412,380 |
| 2020-02-27 | $8.04 | $8.27 | $8.03 | $8.10 | $6.75 | 43,004,750 |
| 2020-02-26 | $7.80 | $8.04 | $7.75 | $7.96 | $6.64 | 35,361,860 |
| 2020-02-25 | $7.95 | $8.00 | $7.82 | $7.86 | $6.55 | 31,221,010 |
| 2020-02-24 | $8.04 | $8.09 | $7.98 | $8.05 | $6.71 | 27,063,060 |
| 2020-02-21 | $8.10 | $8.13 | $8.05 | $8.08 | $6.74 | 18,915,470 |
| 2020-02-20 | $8.03 | $8.15 | $7.98 | $8.14 | $6.79 | 32,291,680 |
| 2020-02-19 | $8.09 | $8.13 | $8.04 | $8.05 | $6.71 | 19,219,480 |
| 2020-02-18 | $8.20 | $8.20 | $8.07 | $8.10 | $6.75 | 26,912,130 |
| 2020-02-17 | $8.13 | $8.22 | $8.12 | $8.21 | $6.85 | 38,300,010 |
| 2020-02-14 | $8.13 | $8.17 | $7.99 | $8.17 | $6.81 | 16,436,820 |
| 2020-02-13 | $8.14 | $8.21 | $8.10 | $8.14 | $6.79 | 21,603,230 |
| 2020-02-12 | $8.14 | $8.23 | $8.05 | $8.18 | $6.82 | 25,612,390 |
| 2020-02-11 | $7.99 | $8.23 | $7.96 | $8.14 | $6.79 | 40,916,490 |
| 2020-02-10 | $7.82 | $8.02 | $7.75 | $7.94 | $6.62 | 39,138,520 |
| 2020-02-07 | $7.81 | $7.90 | $7.73 | $7.86 | $6.55 | 29,834,540 |
| 2020-02-06 | $7.88 | $7.90 | $7.72 | $7.87 | $6.56 | 29,896,350 |
| 2020-02-05 | $7.94 | $7.99 | $7.80 | $7.85 | $6.55 | 35,941,200 |
| 2020-02-04 | $7.89 | $8.30 | $7.80 | $7.92 | $6.60 | 51,642,290 |
| 2020-02-03 | $7.56 | $8.06 | $7.55 | $8.00 | $6.67 | 79,906,050 |
| 2020-01-31 | $8.39 | $8.39 | $8.39 | $8.39 | $7.00 | 0 |
| 2020-01-30 | $8.39 | $8.39 | $8.39 | $8.39 | $7.00 | 0 |
| 2020-01-29 | $8.39 | $8.39 | $8.39 | $8.39 | $7.00 | 0 |
| 2020-01-28 | $8.39 | $8.39 | $8.39 | $8.39 | $7.00 | 0 |
| 2020-01-27 | $8.39 | $8.39 | $8.39 | $8.39 | $7.00 | 0 |
| 2020-01-24 | $8.39 | $8.39 | $8.39 | $8.39 | $7.00 | 0 |
| 2020-01-23 | $8.58 | $8.59 | $8.35 | $8.39 | $7.00 | 33,067,530 |
| 2020-01-22 | $8.47 | $8.66 | $8.37 | $8.62 | $7.19 | 24,909,060 |
| 2020-01-21 | $8.71 | $8.71 | $8.47 | $8.51 | $7.10 | 27,159,630 |
| 2020-01-20 | $8.69 | $8.80 | $8.59 | $8.73 | $7.28 | 28,113,240 |
| 2020-01-17 | $8.73 | $8.85 | $8.60 | $8.69 | $7.25 | 27,400,550 |
| 2020-01-16 | $8.89 | $8.99 | $8.65 | $8.68 | $7.24 | 28,024,600 |
| 2020-01-15 | $8.96 | $8.97 | $8.82 | $8.85 | $7.38 | 19,972,430 |
| 2020-01-14 | $9.01 | $9.11 | $8.92 | $8.96 | $7.47 | 21,729,680 |
| 2020-01-13 | $8.99 | $9.06 | $8.86 | $9.02 | $7.52 | 22,622,240 |
| 2020-01-10 | $9.03 | $9.04 | $8.92 | $8.99 | $7.50 | 18,891,300 |
| 2020-01-09 | $9.06 | $9.10 | $8.97 | $9.03 | $7.53 | 31,848,830 |
| 2020-01-08 | $9.36 | $9.40 | $8.94 | $9.01 | $7.51 | 47,923,300 |
| 2020-01-07 | $9.13 | $9.45 | $9.13 | $9.36 | $7.81 | 47,136,840 |
| 2020-01-06 | $9.04 | $9.30 | $9.00 | $9.23 | $7.70 | 41,410,970 |
| 2020-01-03 | $8.98 | $9.08 | $8.94 | $9.00 | $7.50 | 19,774,610 |
| 2020-01-02 | $9.05 | $9.15 | $8.98 | $9.02 | $7.52 | 25,009,910 |
| 2020-01-01 | $8.99 | $8.99 | $8.99 | $8.99 | $7.50 | 0 |
| 2019-12-31 | $9.01 | $9.08 | $8.93 | $8.99 | $7.50 | 18,807,960 |
| 2019-12-30 | $8.95 | $9.07 | $8.86 | $9.04 | $7.54 | 28,968,210 |
| 2019-12-27 | $8.80 | $8.95 | $8.76 | $8.90 | $7.42 | 25,561,140 |
| 2019-12-26 | $8.64 | $8.81 | $8.64 | $8.80 | $7.34 | 17,692,340 |
| 2019-12-25 | $8.74 | $8.74 | $8.62 | $8.63 | $7.20 | 8,919,400 |
| 2019-12-24 | $8.66 | $8.76 | $8.64 | $8.75 | $7.30 | 7,777,910 |
| 2019-12-23 | $8.71 | $8.82 | $8.65 | $8.68 | $7.24 | 17,569,280 |
| 2019-12-20 | $8.76 | $8.79 | $8.71 | $8.75 | $7.30 | 14,402,610 |
| 2019-12-19 | $8.71 | $8.81 | $8.68 | $8.79 | $7.33 | 16,958,010 |
| 2019-12-18 | $8.73 | $8.80 | $8.69 | $8.72 | $7.27 | 15,889,110 |
| 2019-12-17 | $8.59 | $8.82 | $8.54 | $8.76 | $7.30 | 30,902,820 |
| 2019-12-16 | $8.61 | $8.61 | $8.50 | $8.59 | $7.16 | 13,283,140 |
| 2019-12-13 | $8.53 | $8.65 | $8.53 | $8.58 | $7.15 | 14,940,350 |
| 2019-12-12 | $8.57 | $8.58 | $8.49 | $8.50 | $7.09 | 9,690,580 |
| 2019-12-11 | $8.68 | $8.68 | $8.52 | $8.55 | $7.13 | 16,743,480 |
| 2019-12-10 | $8.62 | $8.73 | $8.59 | $8.64 | $7.20 | 21,489,100 |
| 2019-12-09 | $8.40 | $8.65 | $8.38 | $8.63 | $7.20 | 26,021,480 |
| 2019-12-06 | $8.35 | $8.41 | $8.31 | $8.41 | $7.01 | 21,480,900 |
| 2019-12-05 | $8.40 | $8.44 | $8.31 | $8.34 | $6.95 | 18,338,740 |
| 2019-12-04 | $8.53 | $8.53 | $8.37 | $8.40 | $7.00 | 16,209,800 |
| 2019-12-03 | $8.55 | $8.60 | $8.46 | $8.50 | $7.09 | 18,545,650 |
| 2019-12-02 | $8.51 | $8.61 | $8.48 | $8.55 | $7.13 | 15,897,500 |
| 2019-11-29 | $8.60 | $8.62 | $8.44 | $8.48 | $7.07 | 17,960,030 |
| 2019-11-28 | $8.66 | $8.66 | $8.50 | $8.56 | $7.14 | 14,282,360 |
| 2019-11-27 | $8.75 | $8.80 | $8.62 | $8.64 | $7.20 | 22,501,070 |
| 2019-11-26 | $8.61 | $8.85 | $8.59 | $8.82 | $7.35 | 64,517,000 |
| 2019-11-25 | $8.28 | $8.67 | $8.28 | $8.63 | $7.20 | 41,247,600 |
| 2019-11-22 | $8.30 | $8.34 | $8.19 | $8.29 | $6.91 | 11,918,420 |
| 2019-11-21 | $8.25 | $8.33 | $8.20 | $8.30 | $6.92 | 10,370,820 |
| 2019-11-20 | $8.26 | $8.34 | $8.22 | $8.26 | $6.89 | 15,812,870 |
| 2019-11-19 | $8.13 | $8.26 | $8.10 | $8.26 | $6.89 | 13,327,490 |
| 2019-11-18 | $8.01 | $8.13 | $8.00 | $8.09 | $6.75 | 15,338,760 |
| 2019-11-15 | $8.19 | $8.23 | $8.03 | $8.04 | $6.70 | 21,865,830 |
| 2019-11-14 | $8.28 | $8.32 | $8.18 | $8.20 | $6.84 | 16,121,530 |
| 2019-11-13 | $8.39 | $8.39 | $8.23 | $8.25 | $6.88 | 19,623,030 |
| 2019-11-12 | $8.23 | $8.33 | $8.19 | $8.30 | $6.92 | 21,551,080 |
| 2019-11-11 | $8.44 | $8.44 | $8.18 | $8.19 | $6.83 | 27,852,690 |
| 2019-11-08 | $8.57 | $8.58 | $8.43 | $8.44 | $7.04 | 21,285,700 |
| 2019-11-07 | $8.60 | $8.60 | $8.50 | $8.54 | $7.12 | 20,934,630 |
| 2019-11-06 | $8.59 | $8.66 | $8.52 | $8.58 | $7.15 | 21,350,750 |
| 2019-11-05 | $8.45 | $8.68 | $8.44 | $8.59 | $7.16 | 34,226,920 |
| 2019-11-04 | $8.47 | $8.52 | $8.35 | $8.44 | $7.04 | 26,572,330 |
| 2019-11-01 | $8.31 | $8.52 | $8.31 | $8.47 | $7.06 | 27,349,030 |
| 2019-10-31 | $8.58 | $8.58 | $8.35 | $8.38 | $6.99 | 28,382,700 |
| 2019-10-30 | $8.43 | $8.53 | $8.43 | $8.49 | $7.08 | 18,480,350 |
| 2019-10-29 | $8.63 | $8.63 | $8.43 | $8.46 | $7.05 | 23,069,680 |
| 2019-10-28 | $8.55 | $8.65 | $8.53 | $8.63 | $7.20 | 21,537,920 |
| 2019-10-25 | $8.42 | $8.60 | $8.34 | $8.58 | $7.15 | 18,859,400 |
| 2019-10-24 | $8.53 | $8.53 | $8.40 | $8.42 | $7.02 | 16,099,170 |
| 2019-10-23 | $8.54 | $8.57 | $8.51 | $8.51 | $7.10 | 9,351,490 |
| 2019-10-22 | $8.55 | $8.58 | $8.47 | $8.53 | $7.11 | 15,709,740 |
| 2019-10-21 | $8.61 | $8.64 | $8.54 | $8.59 | $7.16 | 12,710,650 |
| 2019-10-18 | $8.78 | $8.79 | $8.55 | $8.58 | $7.15 | 28,342,060 |
| 2019-10-17 | $8.81 | $8.81 | $8.76 | $8.78 | $7.32 | 11,530,750 |
| 2019-10-16 | $8.79 | $8.85 | $8.77 | $8.83 | $7.36 | 10,562,580 |
| 2019-10-15 | $8.90 | $8.92 | $8.76 | $8.81 | $7.35 | 19,073,290 |
| 2019-10-14 | $8.90 | $8.97 | $8.87 | $8.92 | $7.44 | 15,631,150 |
| 2019-10-11 | $8.85 | $8.90 | $8.77 | $8.87 | $7.40 | 13,357,150 |
| 2019-10-10 | $8.82 | $8.85 | $8.76 | $8.82 | $7.35 | 11,197,980 |
| 2019-10-09 | $8.86 | $8.86 | $8.73 | $8.81 | $7.35 | 9,410,930 |
| 2019-10-08 | $8.75 | $8.87 | $8.74 | $8.84 | $7.37 | 12,539,930 |
| 2019-10-07 | $8.73 | $8.73 | $8.73 | $8.73 | $7.28 | 0 |
| 2019-10-04 | $8.73 | $8.73 | $8.73 | $8.73 | $7.28 | 0 |
| 2019-10-03 | $8.73 | $8.73 | $8.73 | $8.73 | $7.28 | 0 |
| 2019-10-02 | $8.73 | $8.73 | $8.73 | $8.73 | $7.28 | 0 |
| 2019-10-01 | $8.73 | $8.73 | $8.73 | $8.73 | $7.28 | 0 |
| 2019-09-30 | $8.78 | $8.81 | $8.72 | $8.73 | $7.28 | 13,173,480 |
| 2019-09-27 | $8.93 | $8.95 | $8.67 | $8.78 | $7.32 | 24,733,910 |
| 2019-09-26 | $8.98 | $9.00 | $8.90 | $8.93 | $7.45 | 14,895,560 |
| 2019-09-25 | $8.92 | $8.98 | $8.87 | $8.94 | $7.45 | 16,337,060 |
| 2019-09-24 | $8.87 | $8.95 | $8.87 | $8.93 | $7.45 | 12,915,120 |
| 2019-09-23 | $8.96 | $8.97 | $8.85 | $8.88 | $7.40 | 21,440,260 |
| 2019-09-20 | $9.10 | $9.10 | $8.95 | $9.00 | $7.50 | 31,969,860 |
| 2019-09-19 | $9.07 | $9.10 | $9.00 | $9.10 | $7.59 | 11,615,730 |
| 2019-09-18 | $9.09 | $9.12 | $9.03 | $9.07 | $7.56 | 13,372,250 |
| 2019-09-17 | $9.17 | $9.18 | $9.05 | $9.08 | $7.57 | 19,139,950 |
| 2019-09-16 | $9.20 | $9.28 | $9.11 | $9.17 | $7.65 | 20,186,210 |
| 2019-09-13 | $9.15 | $9.15 | $9.15 | $9.15 | $7.63 | 0 |
| 2019-09-12 | $9.14 | $9.16 | $9.09 | $9.15 | $7.63 | 26,904,650 |
| 2019-09-11 | $9.24 | $9.25 | $9.07 | $9.13 | $7.61 | 18,733,240 |
| 2019-09-10 | $9.26 | $9.27 | $9.15 | $9.18 | $7.65 | 15,178,860 |
| 2019-09-09 | $9.22 | $9.28 | $9.05 | $9.25 | $7.71 | 25,630,380 |
| 2019-09-06 | $9.22 | $9.24 | $9.12 | $9.16 | $7.64 | 18,606,860 |
| 2019-09-05 | $9.29 | $9.38 | $9.15 | $9.18 | $7.65 | 27,804,630 |
| 2019-09-04 | $9.25 | $9.30 | $9.17 | $9.27 | $7.73 | 21,412,300 |
| 2019-09-03 | $9.13 | $9.25 | $9.11 | $9.23 | $7.70 | 20,952,090 |
| 2019-09-02 | $8.90 | $9.20 | $8.90 | $9.17 | $7.65 | 34,219,410 |
| 2019-08-30 | $8.87 | $8.96 | $8.84 | $8.90 | $7.42 | 15,124,690 |
| 2019-08-29 | $8.92 | $8.94 | $8.80 | $8.81 | $7.35 | 14,783,770 |
| 2019-08-28 | $8.96 | $8.99 | $8.88 | $8.90 | $7.42 | 14,173,890 |
| 2019-08-27 | $8.97 | $9.08 | $8.91 | $8.91 | $7.43 | 26,356,390 |
| 2019-08-26 | $8.86 | $9.01 | $8.86 | $8.91 | $7.43 | 17,682,820 |
| 2019-08-23 | $9.02 | $9.06 | $8.95 | $9.04 | $7.54 | 13,448,470 |
| 2019-08-22 | $9.14 | $9.14 | $8.95 | $9.02 | $7.52 | 14,714,180 |
| 2019-08-21 | $9.08 | $9.13 | $9.06 | $9.08 | $7.57 | 11,371,550 |
| 2019-08-20 | $9.15 | $9.24 | $9.11 | $9.15 | $7.63 | 18,278,130 |
| 2019-08-19 | $9.00 | $9.13 | $8.96 | $9.13 | $7.61 | 25,607,700 |
| 2019-08-16 | $8.93 | $9.07 | $8.86 | $8.96 | $7.47 | 25,042,850 |
| 2019-08-15 | $8.87 | $8.94 | $8.82 | $8.92 | $7.44 | 16,657,880 |
| 2019-08-14 | $8.95 | $9.05 | $8.94 | $8.99 | $7.50 | 16,206,770 |
| 2019-08-13 | $9.02 | $9.02 | $8.86 | $8.87 | $7.40 | 22,154,540 |
| 2019-08-12 | $8.96 | $9.10 | $8.89 | $9.10 | $7.59 | 34,040,770 |
| 2019-08-09 | $9.21 | $9.21 | $8.96 | $8.99 | $7.50 | 19,017,900 |
| 2019-08-08 | $9.18 | $9.28 | $9.09 | $9.15 | $7.63 | 23,217,740 |
| 2019-08-07 | $9.14 | $9.33 | $9.14 | $9.21 | $7.68 | 24,604,040 |
| 2019-08-06 | $8.95 | $9.28 | $8.86 | $9.14 | $7.62 | 32,481,270 |
| 2019-08-05 | $9.29 | $9.42 | $9.14 | $9.15 | $7.63 | 33,733,050 |
| 2019-08-02 | $9.26 | $9.43 | $9.12 | $9.34 | $7.79 | 27,405,060 |
| 2019-08-01 | $9.45 | $9.48 | $9.37 | $9.40 | $7.84 | 20,649,430 |
| 2019-07-31 | $9.28 | $9.56 | $9.27 | $9.46 | $7.89 | 44,110,410 |
| 2019-07-30 | $9.12 | $9.39 | $9.09 | $9.32 | $7.77 | 34,777,380 |
| 2019-07-29 | $9.07 | $9.12 | $9.02 | $9.12 | $7.60 | 18,869,470 |
| 2019-07-26 | $9.06 | $9.07 | $8.97 | $9.04 | $7.54 | 28,690,980 |
| 2019-07-25 | $9.05 | $9.08 | $9.03 | $9.08 | $7.57 | 16,706,430 |
| 2019-07-24 | $9.06 | $9.14 | $9.01 | $9.05 | $7.55 | 23,491,580 |
| 2019-07-23 | $9.07 | $9.09 | $8.99 | $9.05 | $7.55 | 14,925,400 |
| 2019-07-22 | $8.88 | $9.18 | $8.77 | $9.04 | $7.54 | 34,919,020 |
| 2019-07-19 | $8.83 | $8.93 | $8.82 | $8.85 | $7.38 | 18,855,710 |
| 2019-07-18 | $8.97 | $9.04 | $8.79 | $8.85 | $7.38 | 26,889,830 |
| 2019-07-17 | $8.75 | $9.02 | $8.73 | $8.95 | $7.46 | 25,577,290 |
| 2019-07-16 | $8.81 | $8.83 | $8.70 | $8.76 | $7.30 | 11,649,870 |
| 2019-07-15 | $8.80 | $8.85 | $8.70 | $8.83 | $7.36 | 17,381,040 |
| 2019-07-12 | $8.83 | $8.87 | $8.75 | $8.79 | $7.33 | 14,033,770 |
| 2019-07-11 | $8.88 | $8.90 | $8.77 | $8.80 | $7.34 | 21,849,210 |
| 2019-07-10 | $9.15 | $9.19 | $9.06 | $9.09 | $7.31 | 18,245,280 |
| 2019-07-09 | $9.18 | $9.23 | $9.11 | $9.13 | $7.34 | 18,492,050 |
| 2019-07-08 | $9.22 | $9.26 | $9.08 | $9.14 | $7.35 | 22,437,940 |
| 2019-07-05 | $9.32 | $9.36 | $9.26 | $9.28 | $7.46 | 13,216,990 |
| 2019-07-04 | $9.34 | $9.43 | $9.23 | $9.26 | $7.44 | 16,247,000 |
| 2019-07-03 | $9.53 | $9.54 | $9.29 | $9.30 | $7.47 | 25,523,720 |
| 2019-07-02 | $9.38 | $9.60 | $9.33 | $9.56 | $7.68 | 50,292,870 |
| 2019-07-01 | $9.32 | $9.39 | $9.28 | $9.37 | $7.53 | 33,019,690 |
| 2019-06-28 | $9.27 | $9.37 | $9.19 | $9.24 | $7.43 | 17,701,010 |
| 2019-06-27 | $9.31 | $9.46 | $9.23 | $9.25 | $7.43 | 31,589,910 |
| 2019-06-26 | $9.22 | $9.39 | $9.16 | $9.27 | $7.45 | 43,823,900 |
| 2019-06-25 | $9.13 | $9.27 | $9.09 | $9.18 | $7.38 | 39,493,720 |
| 2019-06-24 | $9.01 | $9.22 | $8.98 | $9.13 | $7.34 | 44,033,850 |
| 2019-06-21 | $9.07 | $9.07 | $8.97 | $9.01 | $7.24 | 33,277,530 |
| 2019-06-20 | $8.84 | $9.06 | $8.81 | $9.01 | $7.24 | 39,844,450 |
| 2019-06-19 | $8.82 | $8.89 | $8.78 | $8.84 | $7.10 | 31,361,140 |
| 2019-06-18 | $8.62 | $8.71 | $8.60 | $8.69 | $6.98 | 16,015,010 |
| 2019-06-17 | $8.60 | $8.67 | $8.58 | $8.64 | $6.94 | 14,008,770 |
| 2019-06-14 | $8.82 | $8.83 | $8.61 | $8.62 | $6.93 | 23,373,810 |
| 2019-06-13 | $8.84 | $8.84 | $8.73 | $8.79 | $7.06 | 15,700,370 |
| 2019-06-12 | $8.82 | $8.95 | $8.78 | $8.84 | $7.10 | 27,744,360 |
| 2019-06-11 | $8.71 | $8.92 | $8.68 | $8.85 | $7.11 | 32,719,970 |
| 2019-06-10 | $8.62 | $8.73 | $8.57 | $8.70 | $6.99 | 20,189,510 |
| 2019-06-07 | $8.59 | $8.59 | $8.59 | $8.59 | $6.90 | 0 |
| 2019-06-06 | $8.66 | $8.69 | $8.59 | $8.59 | $6.90 | 16,901,610 |
| 2019-06-05 | $8.69 | $8.77 | $8.65 | $8.68 | $6.98 | 20,767,660 |
| 2019-06-04 | $8.66 | $8.68 | $8.58 | $8.65 | $6.95 | 19,982,440 |
| 2019-06-03 | $8.72 | $8.73 | $8.56 | $8.64 | $6.94 | 36,955,550 |
| 2019-05-31 | $8.88 | $8.88 | $8.68 | $8.73 | $7.02 | 27,855,790 |
| 2019-05-30 | $8.80 | $8.92 | $8.73 | $8.87 | $7.13 | 27,341,630 |
| 2019-05-29 | $8.93 | $8.96 | $8.83 | $8.84 | $7.10 | 43,773,120 |
| 2019-05-28 | $9.07 | $9.07 | $8.89 | $9.05 | $7.27 | 66,453,750 |
| 2019-05-27 | $9.06 | $9.15 | $8.96 | $9.08 | $7.30 | 39,798,780 |
| 2019-05-24 | $9.07 | $9.23 | $9.02 | $9.09 | $7.31 | 38,834,990 |
| 2019-05-23 | $9.10 | $9.28 | $9.04 | $9.12 | $7.33 | 47,420,130 |
| 2019-05-22 | $9.08 | $9.21 | $9.02 | $9.14 | $7.35 | 30,026,170 |
| 2019-05-21 | $8.84 | $9.12 | $8.83 | $9.08 | $7.30 | 42,655,470 |
| 2019-05-20 | $8.84 | $8.91 | $8.67 | $8.81 | $7.08 | 44,446,910 |
| 2019-05-17 | $9.11 | $9.11 | $8.90 | $8.93 | $7.18 | 31,851,800 |
| 2019-05-16 | $8.97 | $9.12 | $8.92 | $9.10 | $7.31 | 38,582,590 |
| 2019-05-15 | $8.85 | $8.99 | $8.85 | $8.96 | $7.20 | 29,222,690 |
| 2019-05-14 | $8.71 | $8.90 | $8.70 | $8.82 | $7.09 | 32,769,240 |
| 2019-05-13 | $8.67 | $9.03 | $8.58 | $8.86 | $7.12 | 47,032,570 |
| 2019-05-10 | $8.59 | $8.73 | $8.48 | $8.70 | $6.99 | 30,046,750 |
| 2019-05-09 | $8.53 | $8.60 | $8.37 | $8.51 | $6.84 | 46,586,640 |
| 2019-05-08 | $8.55 | $8.72 | $8.51 | $8.61 | $6.92 | 28,571,970 |
| 2019-05-07 | $8.65 | $8.76 | $8.62 | $8.69 | $6.98 | 30,421,130 |
| 2019-05-06 | $8.70 | $8.81 | $8.47 | $8.63 | $6.94 | 80,834,550 |
| 2019-05-03 | $9.02 | $9.02 | $9.02 | $9.02 | $7.25 | 0 |
| 2019-05-02 | $9.02 | $9.02 | $9.02 | $9.02 | $7.25 | 0 |
| 2019-05-01 | $9.02 | $9.02 | $9.02 | $9.02 | $7.25 | 0 |
| 2019-04-30 | $8.88 | $9.03 | $8.84 | $9.02 | $7.25 | 33,688,740 |
| 2019-04-29 | $8.85 | $8.95 | $8.80 | $8.86 | $7.12 | 31,958,670 |
| 2019-04-26 | $8.88 | $8.96 | $8.81 | $8.84 | $7.10 | 35,160,320 |
| 2019-04-25 | $9.14 | $9.15 | $8.89 | $8.90 | $7.15 | 34,338,740 |
| 2019-04-24 | $9.14 | $9.24 | $9.09 | $9.16 | $7.36 | 28,606,940 |
| 2019-04-23 | $9.17 | $9.29 | $9.05 | $9.09 | $7.31 | 42,939,950 |
| 2019-04-22 | $9.43 | $9.46 | $9.13 | $9.18 | $7.38 | 48,134,790 |
| 2019-04-19 | $9.30 | $9.55 | $9.16 | $9.50 | $7.64 | 52,480,990 |
| 2019-04-18 | $9.42 | $9.47 | $9.28 | $9.31 | $7.48 | 35,539,990 |
| 2019-04-17 | $9.37 | $9.53 | $9.26 | $9.48 | $7.62 | 55,227,680 |
| 2019-04-16 | $9.15 | $9.37 | $9.11 | $9.37 | $7.53 | 55,228,780 |
| 2019-04-15 | $9.35 | $9.38 | $9.15 | $9.15 | $7.35 | 64,730,810 |
| 2019-04-12 | $9.15 | $9.31 | $9.12 | $9.21 | $7.40 | 52,628,640 |
| 2019-04-11 | $9.58 | $9.67 | $9.15 | $9.16 | $7.36 | 102,200,580 |
| 2019-04-10 | $9.69 | $9.88 | $9.58 | $9.75 | $7.84 | 47,038,600 |
| 2019-04-09 | $9.85 | $9.85 | $9.61 | $9.69 | $7.79 | 50,204,280 |
| 2019-04-08 | $10.05 | $10.09 | $9.66 | $9.85 | $7.92 | 114,575,670 |
| 2019-04-05 | $9.93 | $9.93 | $9.93 | $9.93 | $7.98 | 0 |
| 2019-04-04 | $9.80 | $9.96 | $9.63 | $9.93 | $7.98 | 121,659,990 |
| 2019-04-03 | $9.49 | $9.75 | $9.40 | $9.53 | $7.66 | 116,325,050 |
| 2019-04-02 | $9.49 | $9.50 | $9.27 | $9.43 | $7.58 | 85,692,560 |
| 2019-04-01 | $8.98 | $9.50 | $8.98 | $9.47 | $7.61 | 143,666,540 |
| 2019-03-29 | $8.70 | $9.00 | $8.70 | $8.91 | $7.16 | 76,370,200 |
| 2019-03-28 | $8.70 | $8.79 | $8.63 | $8.70 | $6.99 | 36,409,000 |
| 2019-03-27 | $8.69 | $8.75 | $8.62 | $8.72 | $7.01 | 45,552,260 |
| 2019-03-26 | $8.78 | $8.80 | $8.58 | $8.66 | $6.96 | 58,748,380 |
| 2019-03-25 | $8.88 | $8.94 | $8.71 | $8.74 | $7.02 | 54,955,120 |
| 2019-03-22 | $8.87 | $9.05 | $8.84 | $9.00 | $7.23 | 70,145,120 |
| 2019-03-21 | $8.93 | $8.98 | $8.79 | $8.86 | $7.12 | 54,300,450 |
| 2019-03-20 | $8.93 | $9.01 | $8.81 | $8.89 | $7.15 | 56,810,940 |
| 2019-03-19 | $9.00 | $9.08 | $8.88 | $8.89 | $7.15 | 63,927,850 |
| 2019-03-18 | $8.75 | $9.01 | $8.68 | $9.00 | $7.23 | 99,104,640 |
| 2019-03-15 | $8.72 | $8.82 | $8.66 | $8.72 | $7.01 | 72,494,250 |
| 2019-03-14 | $8.65 | $8.75 | $8.59 | $8.70 | $6.99 | 51,439,500 |
| 2019-03-13 | $8.70 | $8.74 | $8.61 | $8.68 | $6.98 | 47,653,390 |
| 2019-03-12 | $8.80 | $8.84 | $8.67 | $8.72 | $7.01 | 68,518,160 |
| 2019-03-11 | $8.65 | $8.74 | $8.56 | $8.71 | $7.00 | 63,357,990 |
| 2019-03-08 | $8.79 | $8.81 | $8.62 | $8.63 | $6.94 | 95,401,090 |
| 2019-03-07 | $9.05 | $9.17 | $8.89 | $8.96 | $7.20 | 96,317,340 |
| 2019-03-06 | $9.15 | $9.15 | $8.98 | $9.07 | $7.29 | 94,382,520 |
| 2019-03-05 | $9.29 | $9.29 | $9.08 | $9.15 | $7.35 | 70,889,750 |
| 2019-03-04 | $9.19 | $9.51 | $9.18 | $9.23 | $7.42 | 120,121,820 |
| 2019-03-01 | $9.04 | $9.18 | $8.87 | $9.12 | $7.33 | 59,066,680 |
| 2019-02-28 | $9.01 | $9.12 | $8.87 | $8.93 | $7.18 | 49,544,760 |
| 2019-02-27 | $8.96 | $9.28 | $8.87 | $9.01 | $7.24 | 92,487,410 |
| 2019-02-26 | $8.81 | $9.27 | $8.68 | $8.87 | $7.13 | 111,229,320 |
| 2019-02-25 | $8.52 | $8.87 | $8.45 | $8.85 | $7.11 | 98,482,310 |
| 2019-02-22 | $8.33 | $8.49 | $8.22 | $8.49 | $6.82 | 54,616,020 |
| 2019-02-21 | $8.41 | $8.63 | $8.36 | $8.38 | $6.74 | 61,179,570 |
| 2019-02-20 | $8.21 | $8.40 | $8.21 | $8.40 | $6.75 | 46,208,060 |
| 2019-02-19 | $8.29 | $8.36 | $8.15 | $8.21 | $6.60 | 57,567,190 |
| 2019-02-18 | $8.20 | $8.32 | $8.15 | $8.30 | $6.67 | 49,466,850 |
| 2019-02-15 | $8.36 | $8.37 | $8.15 | $8.15 | $6.55 | 43,235,500 |
| 2019-02-14 | $8.32 | $8.44 | $8.31 | $8.36 | $6.72 | 42,112,130 |
| 2019-02-13 | $8.41 | $8.41 | $8.30 | $8.38 | $6.74 | 54,145,180 |
| 2019-02-12 | $8.40 | $8.46 | $8.35 | $8.43 | $6.78 | 46,122,700 |
| 2019-02-11 | $8.39 | $8.45 | $8.33 | $8.41 | $6.76 | 40,187,100 |
| 2019-02-08 | $8.40 | $8.40 | $8.40 | $8.40 | $6.75 | 0 |
| 2019-02-07 | $8.40 | $8.40 | $8.40 | $8.40 | $6.75 | 0 |
| 2019-02-06 | $8.40 | $8.40 | $8.40 | $8.40 | $6.75 | 0 |
| 2019-02-05 | $8.40 | $8.40 | $8.40 | $8.40 | $6.75 | 0 |
| 2019-02-04 | $8.40 | $8.40 | $8.40 | $8.40 | $6.75 | 0 |
| 2019-02-01 | $8.42 | $8.46 | $8.28 | $8.40 | $6.75 | 46,664,720 |
| 2019-01-31 | $8.28 | $8.47 | $8.21 | $8.42 | $6.77 | 49,526,100 |
| 2019-01-30 | $8.34 | $8.38 | $8.22 | $8.26 | $6.64 | 24,979,450 |
| 2019-01-29 | $8.25 | $8.38 | $8.19 | $8.37 | $6.73 | 51,551,550 |
| 2019-01-28 | $8.05 | $8.33 | $8.05 | $8.27 | $6.65 | 86,432,740 |
| 2019-01-25 | $8.01 | $8.13 | $7.98 | $7.99 | $6.42 | 41,605,220 |
| 2019-01-24 | $8.09 | $8.10 | $7.93 | $8.06 | $6.48 | 28,573,120 |
| 2019-01-23 | $8.08 | $8.12 | $8.01 | $8.05 | $6.47 | 23,224,290 |
| 2019-01-22 | $8.13 | $8.14 | $8.05 | $8.12 | $6.53 | 40,990,550 |
| 2019-01-21 | $8.09 | $8.23 | $7.97 | $8.16 | $6.56 | 69,826,020 |
| 2019-01-18 | $7.89 | $8.03 | $7.84 | $7.98 | $6.41 | 50,988,220 |
| 2019-01-17 | $7.77 | $7.93 | $7.75 | $7.82 | $6.29 | 45,226,940 |
| 2019-01-16 | $7.75 | $7.84 | $7.72 | $7.78 | $6.25 | 34,688,510 |
| 2019-01-15 | $7.66 | $7.74 | $7.53 | $7.70 | $6.19 | 29,643,870 |
| 2019-01-14 | $7.70 | $7.82 | $7.63 | $7.67 | $6.16 | 34,479,560 |
| 2019-01-11 | $7.62 | $7.66 | $7.57 | $7.63 | $6.13 | 16,323,800 |
| 2019-01-10 | $7.67 | $7.67 | $7.57 | $7.63 | $6.13 | 15,828,240 |
| 2019-01-09 | $7.56 | $7.72 | $7.55 | $7.61 | $6.12 | 36,710,890 |
| 2019-01-08 | $7.50 | $7.58 | $7.44 | $7.56 | $6.08 | 21,747,940 |
| 2019-01-07 | $7.48 | $7.55 | $7.41 | $7.52 | $6.04 | 30,902,520 |
| 2019-01-04 | $7.27 | $7.48 | $7.21 | $7.47 | $6.00 | 33,785,230 |
| 2019-01-03 | $7.31 | $7.37 | $7.25 | $7.33 | $5.89 | 21,312,600 |
| 2019-01-02 | $7.46 | $7.48 | $7.27 | $7.32 | $5.88 | 37,561,460 |
| 2019-01-01 | $7.44 | $7.44 | $7.44 | $7.44 | $5.98 | 0 |
| 2018-12-31 | $7.44 | $7.44 | $7.44 | $7.44 | $5.98 | 0 |
| 2018-12-28 | $7.50 | $7.52 | $7.38 | $7.44 | $5.98 | 25,448,030 |
| 2018-12-27 | $7.61 | $7.63 | $7.46 | $7.50 | $6.03 | 22,279,850 |
| 2018-12-26 | $7.54 | $7.59 | $7.46 | $7.48 | $6.01 | 17,609,680 |
| 2018-12-25 | $7.58 | $7.59 | $7.46 | $7.53 | $6.05 | 28,671,650 |
| 2018-12-24 | $7.61 | $7.67 | $7.59 | $7.64 | $6.14 | 14,189,410 |
| 2018-12-21 | $7.60 | $7.66 | $7.53 | $7.62 | $6.12 | 27,454,550 |
| 2018-12-20 | $7.74 | $7.78 | $7.61 | $7.62 | $6.12 | 31,376,140 |
| 2018-12-19 | $7.78 | $7.80 | $7.70 | $7.72 | $6.20 | 23,592,930 |
| 2018-12-18 | $7.74 | $7.83 | $7.71 | $7.75 | $6.23 | 17,054,890 |
| 2018-12-17 | $7.76 | $7.87 | $7.62 | $7.82 | $6.29 | 41,082,160 |
| 2018-12-14 | $7.88 | $7.91 | $7.76 | $7.77 | $6.24 | 26,612,480 |
| 2018-12-13 | $7.86 | $7.96 | $7.84 | $7.92 | $6.37 | 31,716,730 |
| 2018-12-12 | $7.85 | $7.89 | $7.77 | $7.84 | $6.30 | 22,003,410 |
| 2018-12-11 | $7.85 | $7.85 | $7.78 | $7.80 | $6.27 | 18,310,750 |
| 2018-12-10 | $7.80 | $7.90 | $7.76 | $7.85 | $6.31 | 24,398,760 |
| 2018-12-07 | $7.70 | $7.88 | $7.69 | $7.86 | $6.32 | 37,971,300 |
| 2018-12-06 | $7.75 | $7.81 | $7.67 | $7.67 | $6.16 | 25,577,470 |
| 2018-12-05 | $7.75 | $7.84 | $7.72 | $7.80 | $6.27 | 22,412,100 |
| 2018-12-04 | $7.82 | $7.83 | $7.72 | $7.83 | $6.29 | 32,142,630 |
| 2018-12-03 | $7.84 | $7.93 | $7.78 | $7.82 | $6.29 | 49,276,520 |
| 2018-11-30 | $7.55 | $7.73 | $7.54 | $7.72 | $6.20 | 24,436,690 |
| 2018-11-29 | $7.68 | $7.75 | $7.59 | $7.59 | $6.10 | 25,570,100 |
| 2018-11-28 | $7.50 | $7.68 | $7.50 | $7.66 | $6.16 | 30,341,660 |
| 2018-11-27 | $7.59 | $7.62 | $7.47 | $7.53 | $6.05 | 42,293,720 |
| 2018-11-26 | $7.77 | $7.79 | $7.53 | $7.54 | $6.06 | 51,151,090 |
| 2018-11-23 | $7.89 | $7.90 | $7.74 | $7.76 | $6.24 | 36,519,620 |
| 2018-11-22 | $7.98 | $8.01 | $7.85 | $7.88 | $6.33 | 28,220,180 |
| 2018-11-21 | $7.89 | $8.03 | $7.73 | $8.00 | $6.43 | 60,642,370 |
| 2018-11-20 | $8.02 | $8.05 | $7.94 | $7.95 | $6.39 | 38,927,210 |
| 2018-11-19 | $8.00 | $8.08 | $7.98 | $8.06 | $6.48 | 36,610,910 |
| 2018-11-16 | $8.12 | $8.12 | $8.01 | $8.01 | $6.44 | 54,600,840 |
| 2018-11-15 | $8.11 | $8.16 | $8.02 | $8.13 | $6.53 | 56,034,410 |
| 2018-11-14 | $8.03 | $8.27 | $8.01 | $8.15 | $6.55 | 51,020,740 |
| 2018-11-13 | $8.01 | $8.13 | $7.98 | $8.09 | $6.50 | 57,874,390 |
| 2018-11-12 | $8.12 | $8.18 | $8.00 | $8.09 | $6.50 | 69,140,050 |
| 2018-11-09 | $8.21 | $8.29 | $8.15 | $8.16 | $6.56 | 32,909,220 |
| 2018-11-08 | $8.24 | $8.31 | $8.20 | $8.24 | $6.62 | 34,815,040 |
| 2018-11-07 | $8.41 | $8.41 | $8.22 | $8.23 | $6.61 | 71,704,260 |
| 2018-11-06 | $8.39 | $8.47 | $8.34 | $8.40 | $6.75 | 33,594,150 |
| 2018-11-05 | $8.36 | $8.47 | $8.34 | $8.41 | $6.76 | 47,911,260 |
| 2018-11-02 | $8.48 | $8.53 | $8.30 | $8.48 | $6.82 | 86,237,610 |
| 2018-11-01 | $8.55 | $8.61 | $8.35 | $8.36 | $6.72 | 83,677,490 |
| 2018-10-31 | $8.44 | $8.67 | $8.44 | $8.53 | $6.86 | 63,521,890 |
| 2018-10-30 | $8.38 | $8.59 | $8.26 | $8.48 | $6.82 | 72,906,190 |
| 2018-10-29 | $8.80 | $8.88 | $8.36 | $8.42 | $6.77 | 112,067,990 |
| 2018-10-26 | $8.71 | $8.94 | $8.55 | $8.75 | $7.03 | 116,071,360 |
| 2018-10-25 | $8.34 | $8.68 | $8.27 | $8.66 | $6.96 | 65,001,100 |
| 2018-10-24 | $8.48 | $8.60 | $8.32 | $8.57 | $6.89 | 53,075,270 |
| 2018-10-23 | $8.64 | $8.70 | $8.43 | $8.48 | $6.82 | 72,354,310 |
| 2018-10-22 | $8.38 | $8.76 | $8.35 | $8.65 | $6.95 | 117,272,480 |
| 2018-10-19 | $8.16 | $8.38 | $7.92 | $8.38 | $6.74 | 88,032,290 |
| 2018-10-18 | $8.36 | $8.36 | $8.18 | $8.22 | $6.61 | 63,435,740 |
| 2018-10-17 | $8.46 | $8.51 | $8.24 | $8.44 | $6.78 | 62,207,890 |
| 2018-10-16 | $8.31 | $8.56 | $8.24 | $8.27 | $6.65 | 47,828,560 |
| 2018-10-15 | $8.71 | $8.71 | $8.33 | $8.36 | $6.72 | 70,204,870 |
| 2018-10-12 | $8.33 | $8.74 | $8.25 | $8.66 | $6.96 | 75,158,450 |
| 2018-10-11 | $8.50 | $8.68 | $8.24 | $8.34 | $6.70 | 84,907,570 |
| 2018-10-10 | $8.77 | $8.88 | $8.64 | $8.78 | $7.06 | 63,833,750 |
| 2018-10-09 | $8.45 | $8.74 | $8.41 | $8.70 | $6.99 | 68,047,400 |
| 2018-10-08 | $8.57 | $8.62 | $8.35 | $8.44 | $6.78 | 75,602,620 |
| 2018-10-05 | $8.70 | $8.70 | $8.70 | $8.70 | $6.99 | 0 |
| 2018-10-04 | $8.70 | $8.70 | $8.70 | $8.70 | $6.99 | 0 |
| 2018-10-03 | $8.70 | $8.70 | $8.70 | $8.70 | $6.99 | 0 |
| 2018-10-02 | $8.70 | $8.70 | $8.70 | $8.70 | $6.99 | 0 |
| 2018-10-01 | $8.70 | $8.70 | $8.70 | $8.70 | $6.99 | 0 |
| 2018-09-28 | $8.79 | $8.82 | $8.62 | $8.70 | $6.99 | 48,726,710 |
| 2018-09-27 | $8.70 | $8.85 | $8.64 | $8.76 | $7.04 | 45,471,600 |
| 2018-09-26 | $8.76 | $8.86 | $8.61 | $8.69 | $6.98 | 59,952,370 |
| 2018-09-25 | $8.65 | $8.78 | $8.61 | $8.73 | $7.02 | 44,175,630 |
| 2018-09-24 | $8.80 | $8.80 | $8.80 | $8.80 | $7.07 | 0 |
| 2018-09-21 | $8.40 | $8.83 | $8.36 | $8.80 | $7.07 | 111,183,590 |
| 2018-09-20 | $8.40 | $8.45 | $8.28 | $8.31 | $6.68 | 46,131,640 |
| 2018-09-19 | $8.25 | $8.50 | $8.24 | $8.42 | $6.77 | 74,451,030 |
| 2018-09-18 | $7.96 | $8.28 | $7.95 | $8.28 | $6.65 | 63,632,340 |
| 2018-09-17 | $8.08 | $8.15 | $7.93 | $8.00 | $6.43 | 52,472,270 |
| 2018-09-14 | $7.98 | $8.21 | $7.95 | $8.16 | $6.56 | 77,289,430 |
| 2018-09-13 | $7.99 | $8.02 | $7.82 | $8.00 | $6.43 | 48,604,630 |
| 2018-09-12 | $7.84 | $8.02 | $7.79 | $7.86 | $6.32 | 84,413,340 |
| 2018-09-11 | $7.96 | $7.96 | $7.74 | $7.84 | $6.30 | 72,059,730 |
| 2018-09-10 | $7.99 | $8.05 | $7.87 | $7.97 | $6.41 | 105,983,020 |
| 2018-09-07 | $7.97 | $8.05 | $7.75 | $8.05 | $6.47 | 228,126,870 |
| 2018-09-06 | $7.38 | $7.49 | $7.29 | $7.32 | $5.88 | 24,695,960 |
| 2018-09-05 | $7.50 | $7.50 | $7.35 | $7.36 | $5.92 | 21,256,540 |
| 2018-09-04 | $7.40 | $7.51 | $7.39 | $7.49 | $6.02 | 19,704,480 |
| 2018-09-03 | $7.46 | $7.49 | $7.34 | $7.39 | $5.94 | 29,546,050 |
| 2018-08-31 | $7.51 | $7.52 | $7.39 | $7.49 | $6.02 | 22,395,510 |
| 2018-08-30 | $7.60 | $7.67 | $7.46 | $7.51 | $6.04 | 27,705,880 |
| 2018-08-29 | $7.65 | $7.71 | $7.58 | $7.61 | $6.12 | 22,543,990 |
| 2018-08-28 | $7.59 | $7.73 | $7.56 | $7.67 | $6.16 | 41,243,230 |
| 2018-08-27 | $7.52 | $7.61 | $7.50 | $7.60 | $6.11 | 34,753,870 |
| 2018-08-24 | $7.52 | $7.55 | $7.40 | $7.51 | $6.04 | 21,736,250 |
| 2018-08-23 | $7.53 | $7.56 | $7.39 | $7.52 | $6.04 | 30,080,320 |
| 2018-08-22 | $7.48 | $7.63 | $7.43 | $7.52 | $6.04 | 42,849,730 |
| 2018-08-21 | $7.40 | $7.53 | $7.35 | $7.46 | $6.00 | 38,241,650 |
| 2018-08-20 | $7.31 | $7.41 | $7.27 | $7.40 | $5.95 | 35,631,030 |
| 2018-08-17 | $7.42 | $7.43 | $7.28 | $7.29 | $5.86 | 40,005,030 |
| 2018-08-16 | $7.31 | $7.40 | $7.28 | $7.35 | $5.91 | 37,286,260 |
| 2018-08-15 | $7.59 | $7.64 | $7.39 | $7.42 | $5.96 | 43,247,540 |
| 2018-08-14 | $7.55 | $7.65 | $7.51 | $7.60 | $6.11 | 45,023,120 |
| 2018-08-13 | $7.44 | $7.56 | $7.36 | $7.54 | $6.06 | 46,085,060 |
| 2018-08-10 | $7.58 | $7.63 | $7.39 | $7.45 | $5.99 | 54,974,460 |
| 2018-08-09 | $7.31 | $7.53 | $7.27 | $7.51 | $6.04 | 48,938,630 |
| 2018-08-08 | $7.40 | $7.44 | $7.30 | $7.39 | $5.94 | 48,005,070 |
| 2018-08-07 | $7.18 | $7.39 | $7.13 | $7.39 | $5.94 | 81,819,450 |
| 2018-08-06 | $7.22 | $7.26 | $6.97 | $7.07 | $5.68 | 52,317,180 |
| 2018-08-03 | $7.20 | $7.45 | $7.16 | $7.20 | $5.79 | 67,041,450 |
| 2018-08-02 | $7.37 | $7.37 | $7.11 | $7.24 | $5.82 | 54,234,840 |
| 2018-08-01 | $7.60 | $7.70 | $7.34 | $7.36 | $5.92 | 45,927,180 |
| 2018-07-31 | $7.70 | $7.71 | $7.51 | $7.61 | $6.12 | 32,788,990 |
| 2018-07-30 | $7.65 | $7.79 | $7.62 | $7.67 | $6.16 | 40,919,090 |
| 2018-07-27 | $7.68 | $7.72 | $7.58 | $7.65 | $6.15 | 33,795,510 |
| 2018-07-26 | $7.75 | $7.91 | $7.60 | $7.67 | $6.16 | 74,943,880 |
| 2018-07-25 | $7.81 | $7.93 | $7.73 | $7.79 | $6.26 | 56,666,150 |
| 2018-07-24 | $7.71 | $7.94 | $7.71 | $7.78 | $6.25 | 136,671,100 |
| 2018-07-23 | $7.26 | $7.68 | $7.22 | $7.63 | $6.13 | 79,298,270 |
| 2018-07-20 | $7.29 | $7.38 | $7.09 | $7.35 | $5.91 | 64,170,740 |
| 2018-07-19 | $7.36 | $7.40 | $7.26 | $7.29 | $5.86 | 40,387,700 |
| 2018-07-18 | $7.39 | $7.41 | $7.32 | $7.33 | $5.89 | 28,459,790 |
| 2018-07-17 | $7.50 | $7.50 | $7.29 | $7.39 | $5.94 | 44,284,560 |
| 2018-07-16 | $7.56 | $7.68 | $7.49 | $7.56 | $6.08 | 51,027,520 |
| 2018-07-13 | $7.50 | $7.52 | $7.41 | $7.48 | $6.01 | 36,377,460 |
| 2018-07-12 | $7.35 | $7.58 | $7.35 | $7.52 | $6.04 | 44,252,080 |
| 2018-07-11 | $7.39 | $7.45 | $7.30 | $7.37 | $5.92 | 44,821,180 |
| 2018-07-10 | $7.55 | $7.62 | $7.47 | $7.58 | $6.09 | 55,286,920 |
| 2018-07-09 | $7.80 | $7.96 | $7.78 | $7.92 | $6.03 | 76,895,730 |
| 2018-07-06 | $7.78 | $7.88 | $7.59 | $7.79 | $5.93 | 57,277,850 |
| 2018-07-05 | $7.71 | $7.90 | $7.59 | $7.86 | $5.99 | 83,716,060 |
| 2018-07-04 | $7.78 | $7.95 | $7.72 | $7.79 | $5.93 | 46,291,900 |
| 2018-07-03 | $7.92 | $7.92 | $7.52 | $7.77 | $5.92 | 71,664,760 |
| 2018-07-02 | $8.16 | $8.20 | $7.78 | $7.88 | $6.00 | 85,357,800 |
| 2018-06-29 | $8.00 | $8.23 | $7.86 | $8.22 | $6.26 | 82,437,500 |
| 2018-06-28 | $8.21 | $8.24 | $7.94 | $7.99 | $6.08 | 65,236,170 |
| 2018-06-27 | $8.25 | $8.34 | $8.05 | $8.17 | $6.22 | 60,839,860 |
| 2018-06-26 | $8.30 | $8.38 | $8.02 | $8.22 | $6.26 | 91,675,570 |
| 2018-06-25 | $8.93 | $8.96 | $8.52 | $8.53 | $6.50 | 68,199,640 |
| 2018-06-22 | $8.60 | $8.86 | $8.51 | $8.80 | $6.70 | 62,724,340 |
| 2018-06-21 | $8.77 | $9.11 | $8.76 | $8.82 | $6.72 | 121,773,330 |
| 2018-06-20 | $8.81 | $8.84 | $8.55 | $8.76 | $6.67 | 85,726,300 |
| 2018-06-19 | $8.83 | $8.98 | $8.59 | $8.91 | $6.79 | 200,864,110 |
| 2018-06-18 | $8.95 | $8.95 | $8.95 | $8.95 | $6.82 | 0 |
| 2018-06-15 | $8.83 | $9.09 | $8.77 | $8.95 | $6.82 | 80,078,120 |
| 2018-06-14 | $8.80 | $9.01 | $8.76 | $8.88 | $6.76 | 84,849,090 |
| 2018-06-13 | $8.75 | $8.84 | $8.68 | $8.80 | $6.70 | 75,359,050 |
| 2018-06-12 | $8.43 | $8.82 | $8.43 | $8.76 | $6.67 | 105,834,700 |
| 2018-06-11 | $8.42 | $8.58 | $8.28 | $8.46 | $6.44 | 58,852,120 |
| 2018-06-08 | $8.51 | $8.55 | $8.36 | $8.47 | $6.45 | 59,796,590 |
| 2018-06-07 | $8.42 | $8.73 | $8.42 | $8.60 | $6.55 | 91,622,020 |
| 2018-06-06 | $8.19 | $8.45 | $8.15 | $8.39 | $6.39 | 94,984,700 |
| 2018-06-05 | $8.22 | $8.32 | $8.02 | $8.21 | $6.25 | 102,857,330 |
| 2018-06-04 | $8.44 | $8.55 | $8.22 | $8.28 | $6.31 | 109,566,810 |
| 2018-06-01 | $8.13 | $8.54 | $8.13 | $8.35 | $6.36 | 119,538,380 |
| 2018-05-31 | $7.94 | $8.08 | $7.92 | $8.05 | $6.13 | 52,127,840 |
| 2018-05-30 | $7.93 | $7.99 | $7.82 | $7.83 | $5.96 | 62,360,400 |
| 2018-05-29 | $8.09 | $8.17 | $8.06 | $8.08 | $6.15 | 71,355,300 |
| 2018-05-28 | $8.07 | $8.09 | $7.91 | $7.97 | $6.07 | 49,935,820 |
| 2018-05-25 | $8.06 | $8.11 | $7.94 | $8.06 | $6.14 | 39,282,380 |
| 2018-05-24 | $8.00 | $8.08 | $7.97 | $8.04 | $6.12 | 65,473,270 |
| 2018-05-23 | $8.35 | $8.35 | $7.97 | $8.01 | $6.10 | 189,693,470 |
| 2018-05-22 | $8.70 | $8.72 | $8.47 | $8.54 | $6.50 | 64,264,260 |
| 2018-05-21 | $8.70 | $8.82 | $8.64 | $8.73 | $6.65 | 90,565,950 |
| 2018-05-18 | $8.59 | $8.90 | $8.58 | $8.84 | $6.73 | 95,095,570 |
| 2018-05-17 | $8.48 | $8.66 | $8.47 | $8.57 | $6.53 | 45,183,310 |
| 2018-05-16 | $8.59 | $8.59 | $8.47 | $8.47 | $6.45 | 52,441,840 |
| 2018-05-15 | $8.75 | $8.79 | $8.47 | $8.60 | $6.55 | 66,248,580 |
| 2018-05-14 | $8.65 | $8.77 | $8.57 | $8.63 | $6.57 | 58,518,580 |
| 2018-05-11 | $8.44 | $8.69 | $8.31 | $8.58 | $6.53 | 84,022,190 |
| 2018-05-10 | $8.33 | $8.52 | $8.32 | $8.45 | $6.43 | 98,601,750 |
| 2018-05-09 | $8.32 | $8.40 | $8.20 | $8.23 | $6.27 | 53,185,540 |
| 2018-05-08 | $8.28 | $8.35 | $8.23 | $8.31 | $6.33 | 67,792,190 |
| 2018-05-07 | $7.93 | $8.41 | $7.93 | $8.28 | $6.31 | 124,846,110 |
| 2018-05-04 | $7.90 | $7.98 | $7.83 | $7.93 | $6.04 | 52,179,100 |
| 2018-05-03 | $7.83 | $7.95 | $7.79 | $7.91 | $6.02 | 40,269,970 |
| 2018-05-02 | $7.95 | $8.06 | $7.78 | $7.85 | $5.98 | 55,109,910 |
| 2018-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $6.09 | 0 |
| 2018-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.09 | 0 |
| 2018-04-27 | $7.92 | $8.04 | $7.86 | $8.00 | $6.09 | 39,854,230 |
| 2018-04-26 | $7.94 | $8.03 | $7.82 | $7.93 | $6.04 | 50,465,450 |
| 2018-04-25 | $7.88 | $8.07 | $7.86 | $7.93 | $6.04 | 48,434,060 |
| 2018-04-24 | $8.01 | $8.20 | $7.92 | $7.97 | $6.07 | 146,338,300 |
| 2018-04-23 | $7.80 | $7.87 | $7.71 | $7.87 | $5.99 | 54,125,190 |
| 2018-04-20 | $7.77 | $7.81 | $7.64 | $7.80 | $5.94 | 53,297,720 |
| 2018-04-19 | $7.55 | $7.83 | $7.47 | $7.80 | $5.94 | 104,313,800 |
| 2018-04-18 | $7.61 | $7.69 | $7.47 | $7.52 | $5.73 | 79,142,770 |
| 2018-04-17 | $7.44 | $7.56 | $7.38 | $7.39 | $5.63 | 44,272,550 |
| 2018-04-16 | $7.63 | $7.64 | $7.34 | $7.46 | $5.68 | 73,854,170 |
| 2018-04-13 | $7.64 | $7.72 | $7.55 | $7.63 | $5.81 | 47,152,730 |
| 2018-04-12 | $7.81 | $7.82 | $7.59 | $7.60 | $5.79 | 54,245,680 |
| 2018-04-11 | $7.95 | $8.02 | $7.79 | $7.85 | $5.98 | 56,456,440 |
| 2018-04-10 | $7.70 | $7.87 | $7.70 | $7.86 | $5.99 | 54,807,060 |
| 2018-04-09 | $7.62 | $7.73 | $7.58 | $7.68 | $5.85 | 42,164,890 |
| 2018-04-06 | $7.64 | $7.64 | $7.64 | $7.64 | $5.82 | 0 |
| 2018-04-05 | $7.64 | $7.64 | $7.64 | $7.64 | $5.82 | 0 |
| 2018-04-04 | $7.59 | $7.77 | $7.58 | $7.64 | $5.82 | 52,036,320 |
| 2018-04-03 | $7.70 | $7.76 | $7.56 | $7.57 | $5.76 | 62,367,950 |
| 2018-04-02 | $7.71 | $7.97 | $7.68 | $7.84 | $5.97 | 94,361,040 |
| 2018-03-30 | $7.75 | $7.77 | $7.56 | $7.71 | $5.87 | 87,981,680 |
| 2018-03-29 | $7.43 | $7.71 | $7.31 | $7.63 | $5.81 | 90,981,900 |
| 2018-03-28 | $7.49 | $7.61 | $7.37 | $7.44 | $5.67 | 58,327,070 |
| 2018-03-27 | $7.68 | $7.71 | $7.50 | $7.61 | $5.80 | 62,902,850 |
| 2018-03-26 | $7.60 | $7.72 | $7.50 | $7.57 | $5.76 | 57,302,360 |
| 2018-03-23 | $7.60 | $7.84 | $7.35 | $7.82 | $5.96 | 127,073,720 |
| 2018-03-22 | $7.94 | $7.95 | $7.76 | $7.89 | $6.01 | 44,622,210 |
| 2018-03-21 | $7.89 | $7.96 | $7.80 | $7.88 | $6.00 | 48,768,260 |
| 2018-03-20 | $7.74 | $7.93 | $7.71 | $7.87 | $5.99 | 51,847,380 |
| 2018-03-19 | $8.07 | $8.08 | $7.80 | $7.82 | $5.96 | 84,069,480 |
| 2018-03-16 | $8.29 | $8.30 | $8.12 | $8.13 | $6.19 | 50,037,690 |
| 2018-03-15 | $8.28 | $8.32 | $8.22 | $8.28 | $6.31 | 47,811,320 |
| 2018-03-14 | $8.28 | $8.39 | $8.20 | $8.36 | $6.37 | 69,290,290 |
| 2018-03-13 | $8.29 | $8.41 | $8.27 | $8.29 | $6.31 | 46,180,480 |
| 2018-03-12 | $8.32 | $8.41 | $8.22 | $8.33 | $6.34 | 89,079,050 |
| 2018-03-09 | $8.39 | $8.46 | $8.26 | $8.33 | $6.34 | 59,101,330 |
| 2018-03-08 | $8.36 | $8.46 | $8.32 | $8.43 | $6.42 | 31,789,320 |
| 2018-03-07 | $8.52 | $8.59 | $8.32 | $8.37 | $6.37 | 49,617,050 |
| 2018-03-06 | $8.35 | $8.59 | $8.22 | $8.57 | $6.53 | 89,497,440 |
| 2018-03-05 | $8.51 | $8.61 | $8.27 | $8.30 | $6.32 | 66,920,640 |
| 2018-03-02 | $8.55 | $8.55 | $8.39 | $8.50 | $6.47 | 68,193,830 |
| 2018-03-01 | $8.58 | $8.78 | $8.55 | $8.64 | $6.58 | 62,824,290 |
| 2018-02-28 | $8.61 | $8.81 | $8.55 | $8.73 | $6.65 | 58,492,060 |
| 2018-02-27 | $9.14 | $9.14 | $8.65 | $8.74 | $6.66 | 116,727,390 |
| 2018-02-26 | $9.29 | $9.34 | $8.98 | $9.20 | $7.01 | 94,981,290 |
| 2018-02-23 | $9.06 | $9.29 | $8.97 | $9.21 | $7.01 | 68,228,930 |
| 2018-02-22 | $9.05 | $9.14 | $8.96 | $9.09 | $6.92 | 57,122,460 |
| 2018-02-21 | $8.89 | $8.89 | $8.89 | $8.89 | $6.77 | 0 |
| 2018-02-20 | $8.89 | $8.89 | $8.89 | $8.89 | $6.77 | 0 |
| 2018-02-19 | $8.89 | $8.89 | $8.89 | $8.89 | $6.77 | 0 |
| 2018-02-16 | $8.89 | $8.89 | $8.89 | $8.89 | $6.77 | 0 |
| 2018-02-15 | $8.89 | $8.89 | $8.89 | $8.89 | $6.77 | 0 |
| 2018-02-14 | $8.57 | $8.95 | $8.57 | $8.89 | $6.77 | 47,330,170 |
| 2018-02-13 | $8.51 | $8.80 | $8.49 | $8.59 | $6.54 | 74,154,690 |
| 2018-02-12 | $8.41 | $8.52 | $8.21 | $8.41 | $6.40 | 65,827,930 |
| 2018-02-09 | $8.87 | $8.94 | $8.20 | $8.34 | $6.35 | 144,408,210 |
| 2018-02-08 | $9.50 | $9.60 | $8.96 | $9.11 | $6.94 | 131,659,140 |
| 2018-02-07 | $10.12 | $10.34 | $9.60 | $9.65 | $7.35 | 139,271,610 |
| 2018-02-06 | $10.20 | $10.45 | $9.82 | $9.86 | $7.51 | 139,129,420 |
| 2018-02-05 | $10.40 | $10.83 | $10.27 | $10.55 | $8.03 | 146,614,680 |
| 2018-02-02 | $9.83 | $10.69 | $9.60 | $10.56 | $8.04 | 129,380,970 |
| 2018-02-01 | $10.05 | $10.31 | $9.72 | $9.87 | $7.52 | 76,408,450 |
| 2018-01-31 | $9.80 | $10.14 | $9.60 | $10.05 | $7.65 | 66,772,840 |
| 2018-01-30 | $10.05 | $10.32 | $9.94 | $9.95 | $7.58 | 100,845,780 |
| 2018-01-29 | $10.00 | $10.55 | $10.00 | $10.18 | $7.75 | 142,836,500 |
| 2018-01-26 | $9.70 | $9.93 | $9.59 | $9.82 | $7.48 | 65,014,950 |
| 2018-01-25 | $9.61 | $9.99 | $9.60 | $9.80 | $7.46 | 105,405,450 |
| 2018-01-24 | $9.50 | $9.60 | $9.31 | $9.43 | $7.18 | 71,280,820 |
| 2018-01-23 | $9.25 | $9.53 | $9.21 | $9.51 | $7.24 | 85,951,020 |
| 2018-01-22 | $9.30 | $9.49 | $9.25 | $9.35 | $7.12 | 114,196,940 |
| 2018-01-19 | $9.10 | $9.37 | $9.03 | $9.22 | $7.02 | 89,332,810 |
| 2018-01-18 | $8.90 | $9.14 | $8.89 | $9.07 | $6.91 | 73,208,930 |
| 2018-01-17 | $8.81 | $8.96 | $8.64 | $8.88 | $6.76 | 68,243,210 |
| 2018-01-16 | $8.70 | $8.82 | $8.65 | $8.78 | $6.69 | 49,693,330 |
| 2018-01-15 | $9.10 | $9.18 | $8.56 | $8.65 | $6.59 | 83,514,020 |
| 2018-01-12 | $8.99 | $9.23 | $8.91 | $9.05 | $6.89 | 66,456,900 |
| 2018-01-11 | $9.19 | $9.24 | $8.83 | $8.96 | $6.82 | 86,641,720 |
| 2018-01-10 | $9.21 | $9.36 | $9.10 | $9.23 | $7.03 | 74,234,810 |
| 2018-01-09 | $9.18 | $9.39 | $9.11 | $9.30 | $7.08 | 118,411,650 |
| 2018-01-08 | $8.91 | $9.64 | $8.89 | $9.40 | $7.16 | 210,649,910 |
| 2018-01-05 | $8.87 | $8.93 | $8.75 | $8.85 | $6.74 | 73,503,780 |
| 2018-01-04 | $8.70 | $8.94 | $8.66 | $8.89 | $6.77 | 96,847,100 |
| 2018-01-03 | $8.55 | $8.85 | $8.53 | $8.64 | $6.58 | 136,179,970 |
| 2018-01-02 | $8.28 | $8.65 | $8.23 | $8.61 | $6.56 | 200,203,310 |
| 2018-01-01 | $8.16 | $8.16 | $8.16 | $8.16 | $6.21 | 0 |
| 2017-12-29 | $8.27 | $8.34 | $8.15 | $8.16 | $6.21 | 63,607,000 |
| 2017-12-28 | $8.07 | $8.32 | $8.02 | $8.28 | $6.31 | 115,603,890 |
| 2017-12-27 | $7.92 | $8.21 | $7.89 | $8.08 | $6.15 | 107,428,240 |
| 2017-12-26 | $7.91 | $7.95 | $7.80 | $7.93 | $6.04 | 42,985,510 |
| 2017-12-25 | $7.95 | $7.99 | $7.88 | $7.89 | $6.01 | 41,083,940 |
| 2017-12-22 | $7.97 | $8.04 | $7.93 | $7.96 | $6.06 | 47,265,940 |
| 2017-12-21 | $7.97 | $8.07 | $7.88 | $8.02 | $6.11 | 49,638,690 |
| 2017-12-20 | $8.20 | $8.28 | $7.97 | $8.05 | $6.13 | 74,658,020 |
| 2017-12-19 | $8.23 | $8.27 | $8.13 | $8.25 | $6.28 | 76,972,700 |
| 2017-12-18 | $7.99 | $8.24 | $7.93 | $8.23 | $6.27 | 114,020,400 |
| 2017-12-15 | $8.01 | $8.05 | $7.81 | $7.90 | $6.02 | 51,398,120 |
| 2017-12-14 | $7.97 | $8.09 | $7.95 | $8.05 | $6.13 | 58,095,370 |
| 2017-12-13 | $7.90 | $8.00 | $7.83 | $7.97 | $6.07 | 45,418,410 |
| 2017-12-12 | $8.01 | $8.05 | $7.85 | $7.86 | $5.99 | 49,121,860 |
| 2017-12-11 | $8.12 | $8.13 | $7.95 | $8.02 | $6.11 | 54,604,930 |
| 2017-12-08 | $7.81 | $8.03 | $7.77 | $8.00 | $6.09 | 66,966,380 |
| 2017-12-07 | $8.11 | $8.16 | $7.72 | $7.80 | $5.94 | 88,738,260 |
| 2017-12-06 | $8.12 | $8.21 | $7.95 | $8.18 | $6.23 | 94,385,930 |
| 2017-12-05 | $8.39 | $8.43 | $8.08 | $8.17 | $6.22 | 90,010,470 |
| 2017-12-04 | $8.55 | $8.65 | $8.36 | $8.44 | $6.43 | 87,227,630 |
| 2017-12-01 | $8.56 | $8.63 | $8.31 | $8.45 | $6.43 | 99,522,770 |
| 2017-11-30 | $8.67 | $8.80 | $8.50 | $8.58 | $6.53 | 125,447,450 |
| 2017-11-29 | $8.53 | $8.73 | $8.40 | $8.64 | $6.58 | 181,150,820 |
| 2017-11-28 | $8.11 | $8.56 | $8.07 | $8.54 | $6.50 | 147,176,490 |
| 2017-11-27 | $8.30 | $8.44 | $8.11 | $8.17 | $6.22 | 90,404,260 |
| 2017-11-24 | $7.95 | $8.26 | $7.82 | $8.25 | $6.28 | 76,990,260 |
| 2017-11-23 | $8.17 | $8.34 | $7.97 | $7.99 | $6.08 | 111,489,150 |
| 2017-11-22 | $8.16 | $8.18 | $7.90 | $8.13 | $6.19 | 73,733,740 |
| 2017-11-21 | $7.95 | $8.13 | $7.83 | $8.01 | $6.10 | 62,099,130 |
| 2017-11-20 | $7.86 | $7.99 | $7.65 | $7.98 | $6.08 | 74,199,540 |
| 2017-11-17 | $8.08 | $8.16 | $7.76 | $7.85 | $5.98 | 89,522,770 |
| 2017-11-16 | $8.28 | $8.34 | $8.09 | $8.13 | $6.19 | 68,055,320 |
| 2017-11-15 | $8.39 | $8.45 | $8.21 | $8.33 | $6.34 | 105,896,850 |
| 2017-11-14 | $8.24 | $8.66 | $8.22 | $8.52 | $6.49 | 165,338,790 |
| 2017-11-13 | $7.98 | $8.26 | $7.89 | $8.24 | $6.28 | 87,855,090 |
| 2017-11-10 | $8.16 | $8.18 | $7.99 | $8.05 | $6.13 | 50,287,200 |
| 2017-11-09 | $8.22 | $8.36 | $8.11 | $8.22 | $6.26 | 78,634,560 |
| 2017-11-08 | $7.93 | $8.23 | $7.92 | $8.13 | $6.19 | 65,939,820 |
| 2017-11-07 | $7.73 | $8.08 | $7.66 | $7.99 | $6.08 | 80,957,530 |
| 2017-11-06 | $7.72 | $7.76 | $7.45 | $7.75 | $5.90 | 62,304,820 |
| 2017-11-03 | $7.86 | $7.92 | $7.60 | $7.70 | $5.86 | 54,360,850 |
| 2017-11-02 | $7.97 | $8.09 | $7.85 | $7.89 | $6.01 | 36,465,090 |
| 2017-11-01 | $7.86 | $8.03 | $7.86 | $7.96 | $6.06 | 44,101,950 |
| 2017-10-31 | $7.76 | $7.96 | $7.73 | $7.86 | $5.99 | 47,798,140 |
| 2017-10-30 | $8.17 | $8.17 | $7.76 | $7.84 | $5.97 | 98,339,500 |
| 2017-10-27 | $8.31 | $8.36 | $8.16 | $8.21 | $6.25 | 33,718,840 |
| 2017-10-26 | $8.13 | $8.31 | $8.11 | $8.31 | $6.33 | 57,592,500 |
| 2017-10-25 | $8.03 | $8.15 | $8.02 | $8.13 | $6.19 | 26,990,330 |
| 2017-10-24 | $7.99 | $8.17 | $7.99 | $8.05 | $6.13 | 32,783,630 |
| 2017-10-23 | $7.95 | $8.05 | $7.89 | $8.01 | $6.10 | 27,096,230 |
| 2017-10-20 | $7.79 | $8.02 | $7.78 | $8.01 | $6.10 | 35,429,330 |
| 2017-10-19 | $7.94 | $7.96 | $7.77 | $7.80 | $5.94 | 53,338,480 |
| 2017-10-18 | $8.09 | $8.12 | $7.95 | $8.01 | $6.10 | 36,735,740 |
| 2017-10-17 | $8.16 | $8.19 | $8.06 | $8.07 | $6.15 | 32,623,580 |
| 2017-10-16 | $8.27 | $8.29 | $8.12 | $8.25 | $6.28 | 49,035,480 |
| 2017-10-13 | $8.18 | $8.25 | $8.12 | $8.24 | $6.28 | 43,831,400 |
| 2017-10-12 | $8.40 | $8.41 | $8.02 | $8.19 | $6.24 | 123,013,560 |
| 2017-10-11 | $8.44 | $8.48 | $8.37 | $8.40 | $6.40 | 54,859,670 |
| 2017-10-10 | $8.64 | $8.64 | $8.40 | $8.44 | $6.43 | 89,542,670 |
| 2017-10-09 | $8.99 | $8.99 | $8.67 | $8.70 | $6.63 | 72,082,050 |
| 2017-10-06 | $8.80 | $8.80 | $8.80 | $8.80 | $6.70 | 0 |
| 2017-10-05 | $8.80 | $8.80 | $8.80 | $8.80 | $6.70 | 0 |
| 2017-10-04 | $8.80 | $8.80 | $8.80 | $8.80 | $6.70 | 0 |
| 2017-10-03 | $8.80 | $8.80 | $8.80 | $8.80 | $6.70 | 0 |
| 2017-10-02 | $8.80 | $8.80 | $8.80 | $8.80 | $6.70 | 0 |
| 2017-09-29 | $8.74 | $8.84 | $8.69 | $8.80 | $6.70 | 55,405,380 |
| 2017-09-28 | $8.80 | $8.84 | $8.65 | $8.81 | $6.71 | 64,804,820 |
| 2017-09-27 | $8.63 | $8.90 | $8.62 | $8.84 | $6.73 | 87,050,860 |
| 2017-09-26 | $8.50 | $8.66 | $8.50 | $8.61 | $6.56 | 51,141,160 |
| 2017-09-25 | $8.58 | $8.59 | $8.44 | $8.45 | $6.43 | 38,181,150 |
| 2017-09-22 | $8.57 | $8.73 | $8.42 | $8.60 | $6.55 | 63,904,550 |
| 2017-09-21 | $8.85 | $8.88 | $8.64 | $8.65 | $6.59 | 75,582,330 |
| 2017-09-20 | $8.68 | $8.94 | $8.65 | $8.93 | $6.80 | 87,431,570 |
| 2017-09-19 | $8.59 | $8.84 | $8.57 | $8.64 | $6.58 | 69,438,680 |
| 2017-09-18 | $8.50 | $8.60 | $8.41 | $8.55 | $6.51 | 54,955,720 |
| 2017-09-15 | $8.79 | $8.82 | $8.39 | $8.50 | $6.47 | 103,040,990 |
| 2017-09-14 | $9.10 | $9.15 | $8.83 | $8.86 | $6.75 | 92,842,510 |
| 2017-09-13 | $9.05 | $9.23 | $8.97 | $9.07 | $6.91 | 96,312,320 |
| 2017-09-12 | $9.07 | $9.23 | $8.92 | $9.01 | $6.86 | 156,255,580 |
| 2017-09-11 | $8.68 | $8.94 | $8.60 | $8.92 | $6.79 | 110,416,920 |
| 2017-09-08 | $8.72 | $8.90 | $8.63 | $8.75 | $6.66 | 88,594,090 |
| 2017-09-07 | $8.87 | $8.88 | $8.62 | $8.68 | $6.61 | 84,226,570 |
| 2017-09-06 | $8.89 | $9.11 | $8.80 | $8.87 | $6.75 | 96,682,850 |
| 2017-09-05 | $8.80 | $9.06 | $8.69 | $8.93 | $6.80 | 114,376,630 |
| 2017-09-04 | $9.10 | $9.15 | $8.65 | $8.78 | $6.69 | 154,461,230 |
| 2017-09-01 | $8.76 | $9.33 | $8.66 | $8.97 | $6.83 | 253,438,600 |
| 2017-08-31 | $8.39 | $8.63 | $8.32 | $8.57 | $6.53 | 125,138,020 |
| 2017-08-30 | $8.13 | $8.55 | $8.13 | $8.41 | $6.40 | 158,457,930 |
| 2017-08-29 | $8.15 | $8.35 | $8.12 | $8.18 | $6.23 | 83,972,180 |
| 2017-08-28 | $8.10 | $8.29 | $8.06 | $8.20 | $6.24 | 133,446,510 |
| 2017-08-25 | $7.92 | $8.24 | $7.83 | $8.13 | $6.19 | 156,813,320 |
| 2017-08-24 | $7.75 | $7.87 | $7.73 | $7.76 | $5.91 | 41,191,470 |
| 2017-08-23 | $7.85 | $7.92 | $7.66 | $7.71 | $5.87 | 63,483,640 |
| 2017-08-22 | $7.92 | $8.02 | $7.89 | $7.92 | $6.03 | 57,216,700 |
| 2017-08-21 | $7.82 | $8.04 | $7.81 | $7.96 | $6.06 | 71,451,770 |
| 2017-08-18 | $7.73 | $7.91 | $7.71 | $7.84 | $5.97 | 68,098,230 |
| 2017-08-17 | $7.93 | $7.99 | $7.77 | $7.82 | $5.96 | 91,081,290 |
| 2017-08-16 | $7.75 | $7.86 | $7.64 | $7.77 | $5.92 | 64,650,950 |
| 2017-08-15 | $7.62 | $7.82 | $7.48 | $7.69 | $5.86 | 74,881,380 |
| 2017-08-14 | $7.60 | $7.75 | $7.51 | $7.65 | $5.83 | 77,296,760 |
| 2017-08-11 | $8.17 | $8.25 | $7.53 | $7.62 | $5.80 | 178,215,060 |
| 2017-08-10 | $8.36 | $8.36 | $8.21 | $8.28 | $6.31 | 157,217,970 |
| 2017-08-09 | $8.24 | $8.55 | $8.05 | $8.51 | $6.48 | 269,591,640 |
| 2017-08-08 | $8.40 | $8.51 | $8.10 | $8.18 | $6.23 | 156,359,540 |
| 2017-08-07 | $8.27 | $8.45 | $8.03 | $8.43 | $6.42 | 162,830,230 |
| 2017-08-04 | $8.20 | $8.83 | $8.20 | $8.30 | $6.32 | 244,186,390 |
| 2017-08-03 | $8.05 | $8.17 | $7.95 | $8.15 | $6.21 | 96,770,980 |
| 2017-08-02 | $8.03 | $8.36 | $7.98 | $8.09 | $6.16 | 128,094,990 |
| 2017-08-01 | $8.39 | $8.39 | $8.00 | $8.06 | $6.14 | 113,920,780 |
| 2017-07-31 | $8.05 | $8.41 | $8.03 | $8.39 | $6.39 | 158,314,040 |
| 2017-07-28 | $7.82 | $8.07 | $7.80 | $8.05 | $6.13 | 97,978,450 |
| 2017-07-27 | $8.30 | $8.30 | $7.83 | $7.89 | $6.01 | 160,962,230 |
| 2017-07-26 | $8.39 | $8.46 | $8.25 | $8.31 | $6.33 | 119,792,230 |
| 2017-07-25 | $8.48 | $8.59 | $8.29 | $8.40 | $6.40 | 114,015,040 |
| 2017-07-24 | $8.70 | $8.98 | $8.42 | $8.47 | $6.45 | 180,305,640 |
| 2017-07-21 | $8.62 | $8.87 | $8.48 | $8.73 | $6.65 | 120,243,590 |
| 2017-07-20 | $8.81 | $8.86 | $8.50 | $8.66 | $6.59 | 161,618,460 |
| 2017-07-19 | $8.17 | $8.95 | $8.12 | $8.95 | $6.73 | 252,801,760 |
| 2017-07-18 | $7.87 | $8.15 | $7.83 | $8.14 | $6.12 | 120,271,860 |
| 2017-07-17 | $7.78 | $8.12 | $7.59 | $7.91 | $5.95 | 162,676,840 |
| 2017-07-14 | $7.99 | $8.23 | $7.96 | $8.14 | $6.12 | 92,480,390 |
| 2017-07-13 | $8.06 | $8.20 | $7.96 | $8.00 | $6.02 | 121,740,890 |
| 2017-07-12 | $7.97 | $8.10 | $7.93 | $8.08 | $6.08 | 108,393,200 |
| 2017-07-11 | $8.30 | $8.32 | $7.85 | $7.93 | $5.96 | 232,763,760 |
| 2017-07-10 | $8.55 | $8.75 | $8.36 | $8.50 | $6.39 | 184,514,120 |
| 2017-07-07 | $8.06 | $8.66 | $7.98 | $8.48 | $6.38 | 191,370,570 |
| 2017-07-06 | $7.92 | $8.36 | $7.86 | $8.08 | $6.08 | 190,304,350 |
| 2017-07-05 | $7.45 | $7.74 | $7.35 | $7.62 | $5.73 | 110,701,660 |
| 2017-07-04 | $7.45 | $7.50 | $7.33 | $7.37 | $5.54 | 65,774,860 |
| 2017-07-03 | $7.08 | $7.49 | $7.05 | $7.47 | $5.62 | 108,504,520 |
| 2017-06-30 | $7.10 | $7.20 | $7.03 | $7.07 | $5.32 | 49,030,380 |
| 2017-06-29 | $7.09 | $7.37 | $7.05 | $7.13 | $5.36 | 70,714,290 |
| 2017-06-28 | $6.99 | $7.23 | $6.90 | $7.04 | $5.29 | 78,716,740 |
| 2017-06-27 | $6.71 | $7.14 | $6.69 | $7.03 | $5.29 | 116,061,180 |
| 2017-06-26 | $6.52 | $6.79 | $6.40 | $6.76 | $5.08 | 103,016,800 |
| 2017-06-23 | $6.46 | $6.57 | $6.33 | $6.51 | $4.90 | 46,647,470 |
| 2017-06-22 | $6.64 | $6.74 | $6.49 | $6.51 | $4.90 | 71,437,370 |
| 2017-06-21 | $6.58 | $6.63 | $6.48 | $6.61 | $4.97 | 44,924,980 |
| 2017-06-20 | $6.62 | $6.64 | $6.53 | $6.58 | $4.95 | 45,761,750 |
| 2017-06-19 | $6.37 | $6.80 | $6.35 | $6.62 | $4.98 | 115,941,050 |
| 2017-06-16 | $6.44 | $6.46 | $6.28 | $6.30 | $4.74 | 59,881,290 |
| 2017-06-15 | $6.48 | $6.60 | $6.38 | $6.44 | $4.84 | 51,584,180 |
| 2017-06-14 | $6.60 | $6.71 | $6.43 | $6.49 | $4.88 | 72,488,610 |
| 2017-06-13 | $6.45 | $6.78 | $6.41 | $6.56 | $4.93 | 91,016,460 |
| 2017-06-12 | $6.26 | $6.63 | $6.25 | $6.47 | $4.87 | 69,925,500 |
| 2017-06-09 | $6.14 | $6.32 | $6.10 | $6.30 | $4.74 | 61,494,100 |
| 2017-06-08 | $6.10 | $6.16 | $6.07 | $6.12 | $4.60 | 33,093,750 |
| 2017-06-07 | $6.00 | $6.19 | $5.97 | $6.15 | $4.62 | 43,693,960 |
| 2017-06-06 | $6.00 | $6.04 | $5.92 | $6.01 | $4.52 | 34,046,100 |
| 2017-06-05 | $6.10 | $6.33 | $5.96 | $6.04 | $4.54 | 63,543,290 |
| 2017-06-02 | $5.98 | $6.11 | $5.98 | $6.10 | $4.59 | 34,965,500 |
| 2017-06-01 | $5.95 | $6.16 | $5.93 | $6.01 | $4.52 | 44,670,930 |
| 2017-05-31 | $6.00 | $6.11 | $5.91 | $5.97 | $4.49 | 31,866,350 |
| 2017-05-30 | $5.93 | $5.93 | $5.93 | $5.93 | $4.46 | 0 |
| 2017-05-29 | $5.93 | $5.93 | $5.93 | $5.93 | $4.46 | 0 |
| 2017-05-26 | $6.02 | $6.11 | $5.91 | $5.93 | $4.46 | 49,128,180 |
| 2017-05-25 | $5.67 | $6.14 | $5.65 | $6.02 | $4.53 | 55,850,820 |
| 2017-05-24 | $5.66 | $5.72 | $5.60 | $5.67 | $4.26 | 27,679,000 |
| 2017-05-23 | $5.65 | $5.77 | $5.60 | $5.68 | $4.27 | 25,668,610 |
| 2017-05-22 | $5.64 | $5.73 | $5.62 | $5.66 | $4.26 | 22,824,670 |
| 2017-05-19 | $5.65 | $5.69 | $5.61 | $5.65 | $4.25 | 19,751,820 |
| 2017-05-18 | $5.62 | $5.67 | $5.58 | $5.64 | $4.24 | 16,741,960 |
| 2017-05-17 | $5.65 | $5.73 | $5.62 | $5.66 | $4.26 | 25,810,960 |
| 2017-05-16 | $5.56 | $5.68 | $5.51 | $5.63 | $4.23 | 22,153,730 |
| 2017-05-15 | $5.55 | $5.62 | $5.55 | $5.58 | $4.20 | 20,592,840 |
| 2017-05-12 | $5.50 | $5.60 | $5.49 | $5.53 | $4.16 | 19,083,320 |
| 2017-05-11 | $5.46 | $5.58 | $5.41 | $5.52 | $4.15 | 18,873,550 |
| 2017-05-10 | $5.55 | $5.63 | $5.49 | $5.50 | $4.14 | 22,999,560 |
| 2017-05-09 | $5.43 | $5.62 | $5.41 | $5.59 | $4.20 | 23,494,130 |
| 2017-05-08 | $5.51 | $5.51 | $5.42 | $5.44 | $4.09 | 34,903,110 |
| 2017-05-05 | $5.75 | $5.75 | $5.49 | $5.52 | $4.15 | 56,042,450 |
| 2017-05-04 | $5.91 | $5.93 | $5.78 | $5.78 | $4.35 | 40,089,500 |
| 2017-05-03 | $5.91 | $5.96 | $5.85 | $5.94 | $4.47 | 40,082,400 |
| 2017-05-02 | $5.95 | $5.99 | $5.89 | $5.92 | $4.45 | 29,966,350 |
| 2017-05-01 | $5.95 | $5.95 | $5.95 | $5.95 | $4.47 | 0 |
| 2017-04-28 | $6.00 | $6.04 | $5.91 | $5.95 | $4.47 | 32,905,870 |
| 2017-04-27 | $5.93 | $6.03 | $5.88 | $6.01 | $4.52 | 36,961,600 |
| 2017-04-26 | $5.90 | $6.03 | $5.86 | $5.93 | $4.46 | 21,139,500 |
| 2017-04-25 | $5.85 | $5.94 | $5.83 | $5.90 | $4.44 | 16,064,630 |
| 2017-04-24 | $5.89 | $5.94 | $5.77 | $5.88 | $4.42 | 28,327,920 |
| 2017-04-21 | $5.88 | $5.96 | $5.83 | $5.90 | $4.44 | 30,679,810 |
| 2017-04-20 | $5.81 | $5.87 | $5.74 | $5.85 | $4.40 | 25,459,690 |
| 2017-04-19 | $6.06 | $6.07 | $5.81 | $5.82 | $4.38 | 49,200,510 |
| 2017-04-18 | $6.05 | $6.19 | $6.04 | $6.08 | $4.57 | 31,421,650 |
| 2017-04-17 | $6.06 | $6.13 | $5.97 | $6.08 | $4.57 | 39,239,910 |
| 2017-04-14 | $6.21 | $6.23 | $6.08 | $6.12 | $4.60 | 40,067,200 |
| 2017-04-13 | $6.25 | $6.35 | $6.19 | $6.22 | $4.68 | 39,472,420 |
| 2017-04-12 | $6.26 | $6.39 | $6.16 | $6.26 | $4.71 | 91,909,430 |
| 2017-04-11 | $6.16 | $6.23 | $5.99 | $6.11 | $4.59 | 34,807,190 |
| 2017-04-10 | $6.23 | $6.23 | $6.14 | $6.18 | $4.65 | 21,003,110 |
| 2017-04-07 | $6.25 | $6.35 | $6.20 | $6.23 | $4.68 | 27,492,150 |
| 2017-04-06 | $6.19 | $6.29 | $6.11 | $6.28 | $4.72 | 35,295,100 |
| 2017-04-05 | $6.20 | $6.32 | $6.12 | $6.19 | $4.65 | 51,652,440 |
| 2017-04-04 | $6.18 | $6.18 | $6.18 | $6.18 | $4.65 | 0 |
| 2017-04-03 | $6.18 | $6.18 | $6.18 | $6.18 | $4.65 | 0 |
| 2017-03-31 | $6.03 | $6.23 | $6.03 | $6.18 | $4.65 | 31,381,780 |
| 2017-03-30 | $6.15 | $6.24 | $6.00 | $6.07 | $4.56 | 37,380,950 |
| 2017-03-29 | $6.04 | $6.16 | $6.01 | $6.14 | $4.62 | 30,174,790 |
| 2017-03-28 | $6.09 | $6.09 | $5.96 | $6.05 | $4.55 | 21,935,910 |
| 2017-03-27 | $5.97 | $6.15 | $5.95 | $6.08 | $4.57 | 39,376,000 |
| 2017-03-24 | $5.91 | $6.02 | $5.88 | $5.98 | $4.50 | 35,022,830 |
| 2017-03-23 | $5.96 | $6.04 | $5.85 | $5.94 | $4.47 | 23,275,520 |
| 2017-03-22 | $5.85 | $5.95 | $5.78 | $5.91 | $4.44 | 38,997,190 |
| 2017-03-21 | $5.95 | $6.08 | $5.86 | $5.92 | $4.45 | 38,874,150 |
| 2017-03-20 | $6.20 | $6.24 | $5.91 | $5.98 | $4.50 | 61,041,170 |
| 2017-03-17 | $6.06 | $6.14 | $5.91 | $5.92 | $4.45 | 40,691,270 |
| 2017-03-16 | $6.01 | $6.24 | $6.01 | $6.10 | $4.59 | 59,155,300 |
| 2017-03-15 | $5.97 | $6.09 | $5.93 | $5.96 | $4.48 | 36,277,250 |
| 2017-03-14 | $5.82 | $6.06 | $5.81 | $5.97 | $4.49 | 73,911,240 |
| 2017-03-13 | $5.59 | $5.86 | $5.52 | $5.84 | $4.39 | 59,858,770 |
| 2017-03-10 | $5.62 | $5.67 | $5.51 | $5.64 | $4.24 | 29,979,430 |
| 2017-03-09 | $5.71 | $5.71 | $5.52 | $5.62 | $4.23 | 38,559,190 |
| 2017-03-08 | $5.72 | $5.77 | $5.67 | $5.73 | $4.31 | 22,214,520 |
| 2017-03-07 | $5.79 | $5.85 | $5.71 | $5.73 | $4.31 | 29,776,860 |
| 2017-03-06 | $5.74 | $5.82 | $5.67 | $5.80 | $4.36 | 48,225,330 |
| 2017-03-03 | $5.65 | $5.74 | $5.57 | $5.68 | $4.27 | 30,425,030 |
| 2017-03-02 | $5.80 | $5.83 | $5.66 | $5.69 | $4.28 | 36,400,070 |
| 2017-03-01 | $5.52 | $5.76 | $5.52 | $5.75 | $4.32 | 73,629,540 |
| 2017-02-28 | $5.45 | $5.57 | $5.43 | $5.53 | $4.16 | 38,143,040 |
| 2017-02-27 | $5.46 | $5.51 | $5.37 | $5.42 | $4.08 | 30,573,760 |
| 2017-02-24 | $5.53 | $5.55 | $5.35 | $5.47 | $4.11 | 56,540,040 |
| 2017-02-23 | $5.73 | $5.75 | $5.55 | $5.57 | $4.19 | 40,833,190 |
| 2017-02-22 | $5.75 | $5.79 | $5.67 | $5.72 | $4.30 | 38,842,140 |
| 2017-02-21 | $5.79 | $5.87 | $5.66 | $5.79 | $4.35 | 59,055,320 |
| 2017-02-20 | $5.73 | $5.83 | $5.61 | $5.76 | $4.33 | 50,128,270 |
| 2017-02-17 | $5.66 | $5.85 | $5.60 | $5.65 | $4.25 | 50,218,340 |
| 2017-02-16 | $5.41 | $5.78 | $5.41 | $5.70 | $4.29 | 82,903,110 |
| 2017-02-15 | $5.51 | $5.60 | $5.41 | $5.44 | $4.09 | 34,672,950 |
| 2017-02-14 | $5.53 | $5.56 | $5.43 | $5.55 | $4.17 | 25,045,070 |
| 2017-02-13 | $5.50 | $5.72 | $5.44 | $5.54 | $4.17 | 47,207,620 |
| 2017-02-10 | $5.41 | $5.59 | $5.35 | $5.49 | $4.13 | 45,616,140 |
| 2017-02-09 | $5.30 | $5.45 | $5.29 | $5.40 | $4.06 | 34,560,000 |
| 2017-02-08 | $5.23 | $5.32 | $5.17 | $5.32 | $4.00 | 27,779,910 |
| 2017-02-07 | $5.20 | $5.25 | $5.15 | $5.24 | $3.94 | 32,389,580 |
| 2017-02-06 | $5.18 | $5.22 | $5.15 | $5.19 | $3.90 | 22,015,080 |
| 2017-02-03 | $5.27 | $5.28 | $5.13 | $5.18 | $3.90 | 26,411,460 |
| 2017-02-02 | $5.30 | $5.30 | $5.30 | $5.30 | $3.99 | 0 |
| 2017-02-01 | $5.30 | $5.30 | $5.30 | $5.30 | $3.99 | 0 |
| 2017-01-31 | $5.30 | $5.30 | $5.30 | $5.30 | $3.99 | 0 |
| 2017-01-30 | $5.30 | $5.30 | $5.30 | $5.30 | $3.99 | 0 |
| 2017-01-27 | $5.30 | $5.30 | $5.30 | $5.30 | $3.99 | 0 |
| 2017-01-26 | $5.28 | $5.31 | $5.21 | $5.30 | $3.99 | 27,066,370 |
| 2017-01-25 | $5.35 | $5.40 | $5.26 | $5.27 | $3.96 | 25,790,390 |
| 2017-01-24 | $5.26 | $5.44 | $5.25 | $5.39 | $4.05 | 49,985,900 |
| 2017-01-23 | $5.24 | $5.31 | $5.16 | $5.30 | $3.99 | 40,325,530 |
| 2017-01-20 | $5.23 | $5.31 | $5.20 | $5.24 | $3.94 | 35,167,390 |
| 2017-01-19 | $5.22 | $5.35 | $5.20 | $5.30 | $3.99 | 40,922,470 |
| 2017-01-18 | $5.17 | $5.33 | $5.13 | $5.28 | $3.97 | 62,120,670 |
| 2017-01-17 | $5.11 | $5.18 | $4.96 | $5.12 | $3.85 | 38,207,790 |
| 2017-01-16 | $5.02 | $5.27 | $4.95 | $5.17 | $3.89 | 72,105,520 |
| 2017-01-13 | $4.96 | $5.09 | $4.96 | $5.04 | $3.79 | 36,042,460 |
| 2017-01-12 | $4.98 | $5.05 | $4.96 | $4.97 | $3.74 | 30,659,150 |
| 2017-01-11 | $4.97 | $5.06 | $4.95 | $4.98 | $3.74 | 35,926,130 |
| 2017-01-10 | $4.89 | $5.06 | $4.86 | $4.98 | $3.74 | 50,513,700 |
| 2017-01-09 | $4.89 | $4.90 | $4.81 | $4.89 | $3.68 | 23,114,640 |
| 2017-01-06 | $4.92 | $4.96 | $4.88 | $4.90 | $3.68 | 25,718,290 |
| 2017-01-05 | $4.89 | $4.98 | $4.86 | $4.94 | $3.71 | 50,761,150 |
| 2017-01-04 | $4.86 | $4.92 | $4.83 | $4.91 | $3.69 | 22,590,370 |
| 2017-01-03 | $4.85 | $4.90 | $4.84 | $4.88 | $3.67 | 20,980,610 |
| 2017-01-02 | $4.85 | $4.85 | $4.85 | $4.85 | $3.65 | 0 |
| 2016-12-30 | $4.88 | $4.89 | $4.81 | $4.85 | $3.65 | 22,063,250 |
| 2016-12-29 | $4.80 | $4.94 | $4.80 | $4.88 | $3.67 | 28,760,130 |
| 2016-12-28 | $4.80 | $4.87 | $4.79 | $4.84 | $3.64 | 25,108,480 |
| 2016-12-27 | $4.82 | $4.86 | $4.77 | $4.84 | $3.64 | 29,457,970 |
| 2016-12-26 | $4.84 | $4.87 | $4.69 | $4.86 | $3.65 | 30,439,460 |
| 2016-12-23 | $4.98 | $4.99 | $4.86 | $4.87 | $3.66 | 35,682,710 |
| 2016-12-22 | $5.02 | $5.03 | $4.95 | $5.00 | $3.76 | 24,643,340 |
| 2016-12-21 | $5.01 | $5.05 | $4.98 | $5.04 | $3.79 | 28,555,250 |
| 2016-12-20 | $5.08 | $5.09 | $4.95 | $5.00 | $3.76 | 20,355,790 |
| 2016-12-19 | $5.06 | $5.11 | $5.03 | $5.08 | $3.82 | 18,264,070 |
| 2016-12-16 | $5.09 | $5.13 | $5.02 | $5.08 | $3.82 | 20,395,430 |
| 2016-12-15 | $5.02 | $5.19 | $5.01 | $5.12 | $3.85 | 32,748,270 |
| 2016-12-14 | $5.01 | $5.08 | $4.96 | $5.05 | $3.80 | 30,622,170 |
| 2016-12-13 | $5.02 | $5.04 | $4.90 | $5.00 | $3.76 | 34,938,900 |
| 2016-12-12 | $5.31 | $5.36 | $5.01 | $5.02 | $3.77 | 51,010,260 |
| 2016-12-09 | $5.43 | $5.43 | $5.29 | $5.33 | $4.01 | 51,233,450 |
| 2016-12-08 | $5.52 | $5.54 | $5.44 | $5.45 | $4.10 | 24,148,570 |
| 2016-12-07 | $5.45 | $5.55 | $5.42 | $5.54 | $4.17 | 36,799,980 |
| 2016-12-06 | $5.47 | $5.50 | $5.40 | $5.42 | $4.08 | 24,137,800 |
| 2016-12-05 | $5.41 | $5.52 | $5.38 | $5.47 | $4.11 | 22,079,030 |
| 2016-12-02 | $5.55 | $5.59 | $5.43 | $5.45 | $4.10 | 31,520,900 |
| 2016-12-01 | $5.53 | $5.59 | $5.49 | $5.55 | $4.17 | 36,968,600 |
| 2016-11-30 | $5.53 | $5.54 | $5.42 | $5.48 | $4.12 | 54,174,970 |
| 2016-11-29 | $5.83 | $5.83 | $5.61 | $5.62 | $4.23 | 106,271,910 |
| 2016-11-28 | $6.08 | $6.13 | $6.03 | $6.10 | $4.59 | 36,329,710 |
| 2016-11-25 | $6.10 | $6.11 | $5.90 | $6.08 | $4.57 | 39,917,960 |
| 2016-11-24 | $6.22 | $6.32 | $6.07 | $6.10 | $4.59 | 49,498,620 |
| 2016-11-23 | $6.34 | $6.36 | $6.11 | $6.15 | $4.62 | 49,703,290 |
| 2016-11-22 | $6.31 | $6.39 | $6.27 | $6.33 | $4.76 | 50,907,220 |
| 2016-11-21 | $6.26 | $6.34 | $6.20 | $6.25 | $4.70 | 33,549,990 |
| 2016-11-18 | $6.33 | $6.35 | $6.26 | $6.29 | $4.73 | 24,693,040 |
| 2016-11-17 | $6.31 | $6.45 | $6.21 | $6.38 | $4.80 | 52,928,210 |
| 2016-11-16 | $6.49 | $6.54 | $6.28 | $6.35 | $4.78 | 76,746,590 |
| 2016-11-15 | $6.59 | $6.80 | $6.50 | $6.54 | $4.92 | 84,480,760 |
| 2016-11-14 | $6.34 | $6.83 | $6.27 | $6.63 | $4.99 | 133,245,080 |
| 2016-11-11 | $6.30 | $6.63 | $6.20 | $6.46 | $4.86 | 114,874,810 |
| 2016-11-10 | $6.37 | $6.49 | $6.28 | $6.34 | $4.77 | 64,945,990 |
| 2016-11-09 | $6.37 | $6.57 | $6.16 | $6.33 | $4.76 | 78,859,690 |
| 2016-11-08 | $6.64 | $6.67 | $6.33 | $6.37 | $4.79 | 92,432,930 |
| 2016-11-07 | $6.51 | $6.95 | $6.50 | $6.64 | $4.99 | 93,645,220 |
| 2016-11-04 | $6.50 | $6.66 | $6.45 | $6.48 | $4.87 | 79,343,140 |
| 2016-11-03 | $6.42 | $6.46 | $6.15 | $6.46 | $4.86 | 63,641,210 |
| 2016-11-02 | $6.47 | $6.68 | $6.39 | $6.46 | $4.86 | 57,071,300 |
| 2016-11-01 | $6.50 | $6.64 | $6.36 | $6.44 | $4.84 | 52,882,680 |
| 2016-10-31 | $6.48 | $6.55 | $6.38 | $6.53 | $4.91 | 0 |
| 2016-10-28 | $6.52 | $6.59 | $6.45 | $6.50 | $4.89 | 48,288,080 |
| 2016-10-27 | $6.66 | $6.73 | $6.39 | $6.54 | $4.92 | 62,627,660 |
| 2016-10-26 | $6.80 | $6.85 | $6.56 | $6.65 | $5.00 | 73,379,150 |
| 2016-10-25 | $6.39 | $7.02 | $6.33 | $6.97 | $5.24 | 121,433,810 |
| 2016-10-24 | $5.81 | $6.38 | $5.80 | $6.38 | $4.80 | 111,575,440 |
| 2016-10-21 | $5.80 | $5.85 | $5.73 | $5.80 | $4.36 | 15,609,380 |
| 2016-10-20 | $5.79 | $5.86 | $5.73 | $5.83 | $4.38 | 18,702,430 |
| 2016-10-19 | $5.90 | $6.01 | $5.78 | $5.79 | $4.35 | 33,947,850 |
| 2016-10-18 | $5.68 | $5.82 | $5.66 | $5.80 | $4.36 | 25,327,000 |
| 2016-10-17 | $5.79 | $5.86 | $5.68 | $5.73 | $4.31 | 23,997,720 |
| 2016-10-14 | $5.77 | $5.77 | $5.65 | $5.75 | $4.32 | 17,482,530 |
| 2016-10-13 | $5.90 | $5.94 | $5.73 | $5.77 | $4.34 | 28,103,350 |
| 2016-10-12 | $5.84 | $5.88 | $5.77 | $5.84 | $4.39 | 15,018,100 |
| 2016-10-11 | $5.75 | $5.87 | $5.73 | $5.86 | $4.41 | 22,657,980 |
| 2016-10-10 | $5.79 | $5.91 | $5.73 | $5.77 | $4.34 | 27,023,940 |
| 2016-10-07 | $5.69 | $5.69 | $5.69 | $5.69 | $4.28 | 0 |
| 2016-10-06 | $5.69 | $5.69 | $5.69 | $5.69 | $4.28 | 0 |
| 2016-10-05 | $5.69 | $5.69 | $5.69 | $5.69 | $4.28 | 0 |
| 2016-10-04 | $5.69 | $5.69 | $5.69 | $5.69 | $4.28 | 0 |
| 2016-10-03 | $5.69 | $5.69 | $5.69 | $5.69 | $4.28 | 0 |
| 2016-09-30 | $5.72 | $5.72 | $5.60 | $5.69 | $4.28 | 20,417,040 |
| 2016-09-29 | $5.60 | $5.78 | $5.59 | $5.71 | $4.29 | 38,705,740 |
| 2016-09-28 | $5.54 | $5.58 | $5.47 | $5.51 | $4.14 | 13,853,400 |
| 2016-09-27 | $5.51 | $5.61 | $5.40 | $5.53 | $4.16 | 15,890,390 |
| 2016-09-26 | $5.60 | $5.72 | $5.54 | $5.55 | $4.17 | 20,656,060 |
| 2016-09-23 | $5.61 | $5.64 | $5.52 | $5.56 | $4.18 | 11,227,980 |
| 2016-09-22 | $5.59 | $5.70 | $5.58 | $5.61 | $4.22 | 23,645,080 |
| 2016-09-21 | $5.55 | $5.64 | $5.49 | $5.55 | $4.17 | 15,935,530 |
| 2016-09-20 | $5.44 | $5.62 | $5.41 | $5.57 | $4.19 | 27,572,380 |
| 2016-09-19 | $5.41 | $5.49 | $5.39 | $5.45 | $4.10 | 10,935,940 |
| 2016-09-16 | $5.38 | $5.38 | $5.38 | $5.38 | $4.05 | 0 |
| 2016-09-15 | $5.38 | $5.38 | $5.38 | $5.38 | $4.05 | 0 |
| 2016-09-14 | $5.37 | $5.40 | $5.27 | $5.38 | $4.05 | 14,535,390 |
| 2016-09-13 | $5.46 | $5.50 | $5.37 | $5.44 | $4.09 | 23,078,100 |
| 2016-09-12 | $5.76 | $5.76 | $5.30 | $5.46 | $4.11 | 51,619,300 |
| 2016-09-09 | $6.14 | $6.15 | $5.84 | $5.87 | $4.41 | 36,983,860 |
| 2016-09-08 | $5.81 | $6.11 | $5.77 | $6.09 | $4.58 | 48,230,790 |
| 2016-09-07 | $5.94 | $5.99 | $5.83 | $5.87 | $4.41 | 42,654,770 |
| 2016-09-06 | $5.95 | $6.11 | $5.89 | $6.06 | $4.56 | 44,583,380 |
| 2016-09-05 | $5.75 | $6.14 | $5.75 | $5.97 | $4.49 | 49,166,180 |
| 2016-09-02 | $5.71 | $5.82 | $5.65 | $5.69 | $4.28 | 15,862,090 |
| 2016-09-01 | $5.88 | $5.90 | $5.69 | $5.72 | $4.30 | 21,159,080 |
| 2016-08-31 | $5.70 | $5.95 | $5.70 | $5.85 | $4.40 | 36,187,370 |
| 2016-08-30 | $5.61 | $5.73 | $5.61 | $5.69 | $4.28 | 17,732,250 |
| 2016-08-29 | $5.61 | $5.66 | $5.57 | $5.62 | $4.23 | 12,415,940 |
| 2016-08-26 | $5.60 | $5.68 | $5.56 | $5.60 | $4.21 | 14,688,160 |
| 2016-08-25 | $5.58 | $5.64 | $5.45 | $5.58 | $4.20 | 18,944,590 |
| 2016-08-24 | $5.69 | $5.70 | $5.60 | $5.62 | $4.23 | 11,932,300 |
| 2016-08-23 | $5.65 | $5.69 | $5.58 | $5.67 | $4.26 | 18,034,380 |
| 2016-08-22 | $5.79 | $5.81 | $5.62 | $5.66 | $4.26 | 29,909,120 |
| 2016-08-19 | $5.88 | $5.89 | $5.72 | $5.78 | $4.35 | 30,747,230 |
| 2016-08-18 | $5.97 | $6.17 | $5.76 | $5.97 | $4.49 | 50,345,140 |
| 2016-08-17 | $5.98 | $6.04 | $5.89 | $5.98 | $4.50 | 33,549,270 |
| 2016-08-16 | $5.81 | $6.07 | $5.75 | $6.01 | $4.52 | 69,771,150 |
| 2016-08-15 | $5.81 | $5.91 | $5.58 | $5.86 | $4.41 | 83,585,010 |
| 2016-08-12 | $5.75 | $5.95 | $5.67 | $5.82 | $4.38 | 40,870,420 |
| 2016-08-11 | $6.00 | $6.05 | $5.74 | $5.75 | $4.32 | 36,907,600 |
| 2016-08-10 | $6.19 | $6.46 | $6.03 | $6.04 | $4.54 | 61,524,850 |
| 2016-08-09 | $5.99 | $6.19 | $5.96 | $6.18 | $4.65 | 47,778,600 |
| 2016-08-08 | $5.66 | $6.09 | $5.62 | $6.05 | $4.55 | 64,826,450 |
| 2016-08-05 | $5.70 | $5.74 | $5.54 | $5.60 | $4.21 | 16,470,000 |
| 2016-08-04 | $5.60 | $5.65 | $5.55 | $5.62 | $4.23 | 12,345,140 |
| 2016-08-03 | $5.72 | $5.78 | $5.61 | $5.64 | $4.24 | 25,933,940 |
| 2016-08-02 | $5.70 | $5.80 | $5.65 | $5.73 | $4.31 | 19,642,660 |
| 2016-08-01 | $5.61 | $5.82 | $5.46 | $5.77 | $4.34 | 25,379,720 |
| 2016-07-29 | $5.79 | $5.90 | $5.67 | $5.68 | $4.27 | 21,347,080 |
| 2016-07-28 | $5.95 | $5.95 | $5.77 | $5.88 | $4.42 | 22,996,610 |
| 2016-07-27 | $6.24 | $6.24 | $5.60 | $5.85 | $4.40 | 39,225,390 |
| 2016-07-26 | $5.97 | $6.11 | $5.92 | $6.09 | $4.58 | 26,693,670 |
| 2016-07-25 | $6.00 | $6.08 | $5.87 | $5.97 | $4.49 | 29,574,560 |
| 2016-07-22 | $6.09 | $6.09 | $5.88 | $5.91 | $4.44 | 28,371,290 |
| 2016-07-21 | $5.93 | $6.25 | $5.91 | $6.08 | $4.57 | 48,756,630 |
| 2016-07-20 | $6.05 | $6.07 | $5.90 | $5.93 | $4.46 | 23,201,490 |
| 2016-07-19 | $6.04 | $6.11 | $5.95 | $6.05 | $4.55 | 35,029,330 |
| 2016-07-18 | $6.15 | $6.15 | $5.90 | $6.00 | $4.51 | 50,122,450 |
| 2016-07-15 | $6.53 | $6.57 | $5.99 | $6.15 | $4.62 | 62,623,520 |
| 2016-07-14 | $6.53 | $6.53 | $6.36 | $6.45 | $4.85 | 26,751,940 |
| 2016-07-13 | $6.58 | $6.64 | $6.32 | $6.60 | $4.96 | 46,335,370 |
| 2016-07-12 | $6.20 | $6.84 | $6.13 | $6.60 | $4.96 | 94,087,430 |
| 2016-07-11 | $5.73 | $6.30 | $5.64 | $6.22 | $4.68 | 103,817,700 |
| 2016-07-08 | $5.75 | $5.78 | $5.55 | $5.73 | $4.31 | 21,525,450 |
| 2016-07-07 | $5.76 | $6.05 | $5.68 | $5.73 | $4.31 | 36,503,600 |
| 2016-07-06 | $5.68 | $5.95 | $5.57 | $5.78 | $4.35 | 29,053,520 |
| 2016-07-05 | $5.67 | $5.99 | $5.62 | $5.71 | $4.29 | 48,242,480 |
| 2016-07-04 | $5.20 | $5.70 | $5.20 | $5.66 | $4.26 | 50,788,660 |
| 2016-07-01 | $5.20 | $5.49 | $5.15 | $5.22 | $3.93 | 31,681,990 |
| 2016-06-30 | $5.33 | $5.35 | $5.15 | $5.17 | $3.89 | 23,300,050 |
| 2016-06-29 | $5.31 | $5.40 | $5.27 | $5.33 | $4.01 | 21,757,370 |
| 2016-06-28 | $5.27 | $5.36 | $5.21 | $5.32 | $4.00 | 50,445,640 |
| 2016-06-27 | $4.95 | $5.52 | $4.90 | $5.41 | $4.07 | 87,859,020 |
| 2016-06-24 | $5.04 | $5.13 | $4.93 | $5.02 | $3.77 | 32,671,560 |
| 2016-06-23 | $5.00 | $5.27 | $5.00 | $5.07 | $3.81 | 44,425,850 |
| 2016-06-22 | $4.76 | $5.18 | $4.76 | $5.11 | $3.84 | 82,129,270 |
| 2016-06-21 | $4.60 | $4.97 | $4.60 | $4.75 | $3.57 | 47,985,060 |
| 2016-06-20 | $4.54 | $4.68 | $4.53 | $4.63 | $3.48 | 21,352,640 |
| 2016-06-17 | $4.42 | $4.68 | $4.39 | $4.60 | $3.46 | 34,547,990 |
| 2016-06-16 | $4.46 | $4.50 | $4.37 | $4.40 | $3.31 | 7,088,050 |
| 2016-06-15 | $4.35 | $4.53 | $4.32 | $4.49 | $3.38 | 7,587,860 |
| 2016-06-14 | $4.49 | $4.55 | $4.35 | $4.42 | $3.32 | 9,508,300 |
| 2016-06-13 | $4.47 | $4.59 | $4.43 | $4.49 | $3.38 | 15,859,190 |
| 2016-06-10 | $4.56 | $4.56 | $4.56 | $4.56 | $3.43 | 0 |
| 2016-06-09 | $4.56 | $4.56 | $4.56 | $4.56 | $3.43 | 0 |
| 2016-06-08 | $4.44 | $4.61 | $4.39 | $4.56 | $3.43 | 17,191,100 |
| 2016-06-07 | $4.48 | $4.49 | $4.37 | $4.46 | $3.35 | 16,991,200 |
| 2016-06-06 | $4.50 | $4.55 | $4.45 | $4.48 | $3.37 | 6,041,330 |
| 2016-06-03 | $4.48 | $4.55 | $4.43 | $4.54 | $3.41 | 13,370,050 |
| 2016-06-02 | $4.47 | $4.53 | $4.43 | $4.51 | $3.39 | 8,007,310 |
| 2016-06-01 | $4.43 | $4.43 | $4.43 | $4.43 | $3.33 | 0 |
| 2016-05-31 | $4.30 | $4.45 | $4.29 | $4.43 | $3.33 | 14,003,500 |
| 2016-05-30 | $4.29 | $4.32 | $4.25 | $4.29 | $3.23 | 4,853,750 |
| 2016-05-27 | $4.30 | $4.34 | $4.27 | $4.30 | $3.23 | 6,953,920 |
| 2016-05-26 | $4.36 | $4.38 | $4.23 | $4.34 | $3.26 | 14,386,080 |
| 2016-05-25 | $4.38 | $4.42 | $4.32 | $4.34 | $3.26 | 10,606,630 |
| 2016-05-24 | $4.45 | $4.45 | $4.31 | $4.36 | $3.28 | 7,451,280 |
| 2016-05-23 | $4.39 | $4.49 | $4.39 | $4.47 | $3.36 | 7,814,370 |
| 2016-05-20 | $4.35 | $4.42 | $4.30 | $4.41 | $3.32 | 7,636,690 |
| 2016-05-19 | $4.35 | $4.44 | $4.32 | $4.37 | $3.29 | 12,618,800 |
| 2016-05-18 | $4.52 | $4.58 | $4.30 | $4.35 | $3.27 | 22,099,410 |
| 2016-05-17 | $4.64 | $4.92 | $4.57 | $4.60 | $3.46 | 31,233,670 |
| 2016-05-16 | $4.42 | $4.55 | $4.32 | $4.48 | $3.37 | 7,267,030 |
| 2016-05-13 | $4.40 | $4.46 | $4.35 | $4.39 | $3.30 | 5,882,390 |
| 2016-05-12 | $4.32 | $4.43 | $4.30 | $4.43 | $3.33 | 7,962,450 |
| 2016-05-11 | $4.41 | $4.44 | $4.32 | $4.38 | $3.29 | 7,990,840 |
| 2016-05-10 | $4.42 | $4.52 | $4.29 | $4.40 | $3.31 | 23,100,340 |
| 2016-05-09 | $4.61 | $4.66 | $4.43 | $4.50 | $3.38 | 20,725,350 |
| 2016-05-06 | $4.94 | $5.00 | $4.60 | $4.66 | $3.50 | 40,785,960 |
| 2016-05-05 | $4.99 | $5.05 | $4.90 | $4.98 | $3.74 | 25,351,880 |
| 2016-05-04 | $4.91 | $5.04 | $4.89 | $5.01 | $3.77 | 41,359,770 |
| 2016-05-03 | $4.85 | $5.01 | $4.80 | $4.95 | $3.72 | 36,690,220 |
| 2016-05-02 | $4.91 | $4.91 | $4.91 | $4.91 | $3.69 | 0 |
| 2016-04-29 | $4.85 | $5.00 | $4.81 | $4.91 | $3.69 | 45,426,340 |
| 2016-04-28 | $4.59 | $5.04 | $4.54 | $4.94 | $3.71 | 70,342,650 |
| 2016-04-27 | $4.71 | $4.75 | $4.56 | $4.58 | $3.44 | 25,428,970 |
| 2016-04-26 | $4.83 | $4.84 | $4.60 | $4.77 | $3.59 | 24,934,250 |
| 2016-04-25 | $4.60 | $4.85 | $4.52 | $4.83 | $3.63 | 31,247,480 |
| 2016-04-22 | $4.60 | $4.69 | $4.50 | $4.62 | $3.47 | 13,159,880 |
| 2016-04-21 | $4.60 | $4.85 | $4.60 | $4.66 | $3.50 | 29,016,360 |
| 2016-04-20 | $4.80 | $4.86 | $4.46 | $4.59 | $3.45 | 28,967,370 |
| 2016-04-19 | $4.90 | $4.96 | $4.73 | $4.74 | $3.56 | 22,508,030 |
| 2016-04-18 | $4.78 | $4.92 | $4.66 | $4.89 | $3.68 | 32,393,390 |
| 2016-04-15 | $4.85 | $4.93 | $4.72 | $4.80 | $3.61 | 27,800,810 |
| 2016-04-14 | $4.70 | $4.94 | $4.64 | $4.91 | $3.69 | 52,350,210 |
| 2016-04-13 | $4.71 | $4.94 | $4.68 | $4.71 | $3.54 | 54,129,070 |
| 2016-04-12 | $4.47 | $4.62 | $4.43 | $4.57 | $3.44 | 35,828,730 |
| 2016-04-11 | $4.35 | $4.57 | $4.34 | $4.48 | $3.37 | 42,604,300 |
| 2016-04-08 | $4.35 | $4.39 | $4.26 | $4.33 | $3.26 | 20,145,280 |
| 2016-04-07 | $4.40 | $4.48 | $4.36 | $4.39 | $3.30 | 23,142,340 |
| 2016-04-06 | $4.36 | $4.43 | $4.35 | $4.39 | $3.30 | 14,501,320 |
| 2016-04-05 | $4.29 | $4.41 | $4.27 | $4.39 | $3.30 | 23,899,910 |
| 2016-04-04 | $4.31 | $4.31 | $4.31 | $4.31 | $3.24 | 0 |
| 2016-04-01 | $4.36 | $4.46 | $4.24 | $4.31 | $3.24 | 38,220,460 |
| 2016-03-31 | $4.36 | $4.43 | $4.29 | $4.38 | $3.29 | 15,142,660 |
| 2016-03-30 | $4.30 | $4.35 | $4.26 | $4.35 | $3.27 | 12,740,460 |
| 2016-03-29 | $4.32 | $4.35 | $4.20 | $4.24 | $3.19 | 14,665,440 |
| 2016-03-28 | $4.40 | $4.46 | $4.33 | $4.35 | $3.27 | 11,670,380 |
| 2016-03-25 | $4.32 | $4.40 | $4.32 | $4.40 | $3.31 | 7,889,400 |
| 2016-03-24 | $4.47 | $4.49 | $4.35 | $4.38 | $3.29 | 25,030,500 |
| 2016-03-23 | $4.44 | $4.57 | $4.42 | $4.50 | $3.38 | 20,339,170 |
| 2016-03-22 | $4.53 | $4.54 | $4.43 | $4.45 | $3.35 | 28,879,890 |
| 2016-03-21 | $4.43 | $4.58 | $4.40 | $4.56 | $3.43 | 35,936,220 |
| 2016-03-18 | $4.30 | $4.48 | $4.29 | $4.40 | $3.31 | 34,665,290 |
| 2016-03-17 | $4.24 | $4.35 | $4.21 | $4.28 | $3.22 | 24,894,790 |
| 2016-03-16 | $4.27 | $4.31 | $4.10 | $4.18 | $3.14 | 22,091,440 |
| 2016-03-15 | $4.39 | $4.40 | $4.19 | $4.25 | $3.20 | 36,512,160 |
| 2016-03-14 | $4.43 | $4.58 | $4.39 | $4.49 | $3.38 | 37,791,030 |
| 2016-03-11 | $4.45 | $4.50 | $4.34 | $4.39 | $3.30 | 26,507,580 |
| 2016-03-10 | $4.65 | $4.66 | $4.46 | $4.48 | $3.37 | 26,558,130 |
| 2016-03-09 | $4.67 | $4.82 | $4.56 | $4.61 | $3.47 | 36,162,130 |
| 2016-03-08 | $5.18 | $5.20 | $4.80 | $4.92 | $3.70 | 55,140,400 |
| 2016-03-07 | $5.11 | $5.18 | $4.93 | $5.08 | $3.82 | 75,570,310 |
| 2016-03-04 | $4.82 | $5.15 | $4.60 | $5.01 | $3.77 | 97,800,460 |
| 2016-03-03 | $4.81 | $5.05 | $4.76 | $4.86 | $3.65 | 64,847,760 |
| 2016-03-02 | $4.49 | $4.96 | $4.46 | $4.90 | $3.68 | 93,583,310 |
| 2016-03-01 | $4.35 | $4.80 | $4.23 | $4.63 | $3.48 | 94,132,610 |
| 2016-02-29 | $4.25 | $4.46 | $4.00 | $4.36 | $3.28 | 45,864,400 |
| 2016-02-26 | $4.07 | $4.39 | $4.00 | $4.32 | $3.25 | 44,335,390 |
| 2016-02-25 | $4.38 | $4.42 | $3.99 | $4.04 | $3.04 | 33,197,430 |
| 2016-02-24 | $4.35 | $4.47 | $4.28 | $4.39 | $3.30 | 37,080,410 |
| 2016-02-23 | $4.20 | $4.54 | $4.16 | $4.51 | $3.39 | 52,047,870 |
| 2016-02-22 | $4.12 | $4.41 | $4.11 | $4.22 | $3.17 | 45,055,290 |
| 2016-02-19 | $4.05 | $4.15 | $4.04 | $4.10 | $3.08 | 15,100,500 |
| 2016-02-18 | $4.12 | $4.24 | $4.06 | $4.10 | $3.08 | 26,401,110 |
| 2016-02-17 | $4.04 | $4.22 | $3.99 | $4.10 | $3.08 | 24,444,650 |
| 2016-02-16 | $3.97 | $4.11 | $3.97 | $4.08 | $3.07 | 26,756,690 |
| 2016-02-15 | $3.87 | $4.04 | $3.83 | $3.97 | $2.99 | 9,330,920 |
| 2016-02-12 | $3.97 | $3.97 | $3.97 | $3.97 | $2.99 | 0 |
| 2016-02-11 | $3.97 | $3.97 | $3.97 | $3.97 | $2.99 | 0 |
| 2016-02-10 | $3.97 | $3.97 | $3.97 | $3.97 | $2.99 | 0 |
| 2016-02-09 | $3.97 | $3.97 | $3.97 | $3.97 | $2.99 | 0 |
| 2016-02-08 | $3.97 | $3.97 | $3.97 | $3.97 | $2.99 | 0 |
| 2016-02-05 | $3.98 | $4.00 | $3.92 | $3.97 | $2.99 | 13,028,740 |
| 2016-02-04 | $4.01 | $4.04 | $3.97 | $4.00 | $3.01 | 15,686,890 |
| 2016-02-03 | $3.91 | $4.05 | $3.79 | $3.99 | $3.00 | 24,362,230 |
| 2016-02-02 | $3.71 | $4.06 | $3.69 | $3.99 | $3.00 | 44,591,190 |
| 2016-02-01 | $3.91 | $3.92 | $3.60 | $3.72 | $2.80 | 25,992,420 |
| 2016-01-29 | $3.84 | $3.99 | $3.70 | $3.95 | $2.97 | 34,321,170 |
| 2016-01-28 | $4.08 | $4.14 | $3.80 | $3.84 | $2.89 | 26,523,650 |
| 2016-01-27 | $4.15 | $4.30 | $4.00 | $4.14 | $3.11 | 45,525,480 |
| 2016-01-26 | $4.44 | $4.50 | $4.11 | $4.13 | $3.11 | 29,021,410 |
| 2016-01-25 | $4.42 | $4.63 | $4.32 | $4.57 | $3.44 | 55,632,230 |
| 2016-01-22 | $4.28 | $4.48 | $4.23 | $4.35 | $3.27 | 29,894,900 |
| 2016-01-21 | $4.17 | $4.38 | $4.16 | $4.18 | $3.14 | 32,997,380 |
| 2016-01-20 | $4.25 | $4.32 | $4.16 | $4.23 | $3.18 | 28,026,560 |
| 2016-01-19 | $4.20 | $4.37 | $4.15 | $4.30 | $3.23 | 30,967,080 |
| 2016-01-18 | $4.13 | $4.26 | $4.05 | $4.20 | $3.16 | 32,933,910 |
| 2016-01-15 | $4.58 | $4.61 | $4.21 | $4.25 | $3.20 | 42,807,800 |
| 2016-01-14 | $4.24 | $4.80 | $4.08 | $4.68 | $3.52 | 50,054,380 |
| 2016-01-13 | $4.67 | $4.91 | $4.48 | $4.53 | $3.41 | 55,563,840 |
| 2016-01-12 | $4.70 | $4.80 | $4.50 | $4.67 | $3.51 | 58,485,270 |
| 2016-01-11 | $5.18 | $5.30 | $4.70 | $4.85 | $3.65 | 105,598,650 |
| 2016-01-08 | $4.89 | $5.17 | $4.81 | $5.17 | $3.89 | 86,429,980 |
| 2016-01-07 | $5.00 | $5.13 | $4.61 | $4.70 | $3.53 | 40,807,210 |
| 2016-01-06 | $4.50 | $4.96 | $4.47 | $4.96 | $3.73 | 79,434,510 |
| 2016-01-05 | $4.31 | $4.56 | $4.27 | $4.51 | $3.39 | 30,373,700 |
| 2016-01-04 | $4.84 | $4.87 | $4.41 | $4.43 | $3.33 | 24,167,970 |
| 2016-01-01 | $4.86 | $4.86 | $4.86 | $4.86 | $3.65 | 0 |
| 2015-12-31 | $4.99 | $5.05 | $4.84 | $4.86 | $3.65 | 27,468,160 |
| 2015-12-30 | $5.01 | $5.06 | $4.94 | $5.01 | $3.77 | 20,811,350 |
| 2015-12-29 | $4.93 | $5.05 | $4.87 | $5.03 | $3.78 | 29,171,620 |
| 2015-12-28 | $5.20 | $5.35 | $4.98 | $5.00 | $3.76 | 43,732,870 |
| 2015-12-25 | $5.02 | $5.32 | $4.95 | $5.24 | $3.94 | 50,064,360 |
| 2015-12-24 | $5.19 | $5.21 | $4.92 | $5.05 | $3.80 | 27,871,490 |
| 2015-12-23 | $5.07 | $5.22 | $5.05 | $5.19 | $3.90 | 46,973,970 |
| 2015-12-22 | $5.06 | $5.16 | $5.03 | $5.07 | $3.81 | 26,630,790 |
| 2015-12-21 | $4.97 | $5.13 | $4.93 | $5.09 | $3.83 | 41,390,040 |
| 2015-12-18 | $4.93 | $5.06 | $4.92 | $4.98 | $3.74 | 21,576,780 |
| 2015-12-17 | $4.87 | $5.00 | $4.85 | $4.96 | $3.73 | 30,952,100 |
| 2015-12-16 | $4.87 | $4.91 | $4.81 | $4.85 | $3.65 | 15,060,550 |
| 2015-12-15 | $4.87 | $4.91 | $4.82 | $4.85 | $3.65 | 17,607,470 |
| 2015-12-14 | $4.65 | $4.94 | $4.63 | $4.92 | $3.70 | 33,239,810 |
| 2015-12-11 | $4.69 | $4.75 | $4.62 | $4.70 | $3.53 | 17,125,350 |
| 2015-12-10 | $4.76 | $4.83 | $4.70 | $4.72 | $3.55 | 17,422,840 |
| 2015-12-09 | $4.79 | $4.86 | $4.73 | $4.76 | $3.58 | 15,658,190 |
| 2015-12-08 | $4.92 | $4.93 | $4.76 | $4.78 | $3.59 | 18,218,030 |
| 2015-12-07 | $4.97 | $4.99 | $4.93 | $4.95 | $3.72 | 11,568,260 |
| 2015-12-04 | $5.02 | $5.09 | $4.90 | $4.95 | $3.72 | 22,409,540 |
| 2015-12-03 | $4.98 | $5.14 | $4.95 | $5.06 | $3.81 | 24,782,150 |
| 2015-12-02 | $4.88 | $5.03 | $4.80 | $5.03 | $3.78 | 25,247,600 |
| 2015-12-01 | $4.79 | $4.93 | $4.72 | $4.91 | $3.69 | 23,255,450 |
| 2015-11-30 | $4.81 | $4.88 | $4.61 | $4.82 | $3.62 | 27,549,630 |
| 2015-11-27 | $5.33 | $5.35 | $4.80 | $4.81 | $3.62 | 48,436,100 |
| 2015-11-26 | $5.28 | $5.50 | $5.26 | $5.33 | $4.01 | 64,022,290 |
| 2015-11-25 | $5.28 | $5.29 | $5.18 | $5.28 | $3.97 | 26,813,880 |
| 2015-11-24 | $5.19 | $5.26 | $5.13 | $5.25 | $3.95 | 28,325,990 |
| 2015-11-23 | $5.35 | $5.38 | $5.16 | $5.19 | $3.90 | 43,034,320 |
| 2015-11-20 | $5.37 | $5.39 | $5.31 | $5.36 | $4.03 | 48,023,910 |
| 2015-11-19 | $5.33 | $5.35 | $5.19 | $5.34 | $4.02 | 44,144,350 |
| 2015-11-18 | $5.46 | $5.47 | $5.27 | $5.33 | $4.01 | 99,865,110 |
| 2015-11-17 | $5.18 | $5.70 | $5.18 | $5.53 | $4.16 | 150,551,810 |
| 2015-11-16 | $5.05 | $5.18 | $5.02 | $5.18 | $3.90 | 24,849,840 |
| 2015-11-13 | $5.20 | $5.35 | $5.16 | $5.16 | $3.88 | 34,899,210 |
| 2015-11-12 | $5.29 | $5.34 | $5.17 | $5.26 | $3.96 | 39,699,980 |
| 2015-11-11 | $5.31 | $5.39 | $5.19 | $5.29 | $3.98 | 51,030,520 |
| 2015-11-10 | $5.15 | $5.44 | $5.13 | $5.36 | $4.03 | 63,027,510 |
| 2015-11-09 | $5.16 | $5.47 | $5.13 | $5.25 | $3.95 | 64,167,750 |
| 2015-11-06 | $5.16 | $5.29 | $5.09 | $5.25 | $3.95 | 68,280,620 |
| 2015-11-05 | $4.99 | $5.25 | $4.96 | $5.13 | $3.86 | 65,623,440 |
| 2015-11-04 | $4.73 | $5.00 | $4.73 | $4.98 | $3.74 | 40,807,700 |
| 2015-11-03 | $4.69 | $4.78 | $4.68 | $4.71 | $3.54 | 18,478,120 |
| 2015-11-02 | $4.65 | $4.82 | $4.64 | $4.68 | $3.52 | 16,678,940 |
| 2015-10-30 | $4.80 | $4.82 | $4.66 | $4.78 | $3.59 | 25,488,420 |
| 2015-10-29 | $4.85 | $4.89 | $4.76 | $4.82 | $3.62 | 25,752,660 |
| 2015-10-28 | $4.79 | $4.95 | $4.76 | $4.82 | $3.62 | 39,485,490 |
| 2015-10-27 | $4.90 | $4.91 | $4.65 | $4.86 | $3.65 | 38,574,670 |
| 2015-10-26 | $4.98 | $5.01 | $4.89 | $4.95 | $3.72 | 36,553,810 |
| 2015-10-23 | $4.80 | $4.96 | $4.75 | $4.91 | $3.69 | 31,791,340 |
| 2015-10-22 | $4.66 | $4.84 | $4.60 | $4.80 | $3.61 | 30,699,740 |
| 2015-10-21 | $5.08 | $5.11 | $4.65 | $4.67 | $3.51 | 43,739,920 |
| 2015-10-20 | $5.08 | $5.13 | $4.99 | $5.11 | $3.84 | 32,645,970 |
| 2015-10-19 | $5.15 | $5.20 | $5.04 | $5.08 | $3.82 | 41,794,770 |
| 2015-10-16 | $5.08 | $5.18 | $5.02 | $5.12 | $3.85 | 36,308,030 |
| 2015-10-15 | $4.91 | $5.07 | $4.91 | $5.06 | $3.81 | 26,547,980 |
| 2015-10-14 | $4.95 | $5.12 | $4.91 | $4.94 | $3.71 | 25,528,190 |
| 2015-10-13 | $4.93 | $5.02 | $4.88 | $4.97 | $3.74 | 27,680,000 |
| 2015-10-12 | $4.70 | $5.13 | $4.69 | $5.02 | $3.77 | 55,609,820 |
| 2015-10-09 | $4.59 | $4.76 | $4.57 | $4.75 | $3.57 | 27,103,820 |
| 2015-10-08 | $4.60 | $4.64 | $4.54 | $4.60 | $3.46 | 17,529,260 |
| 2015-10-07 | $4.42 | $4.42 | $4.42 | $4.42 | $3.32 | 0 |
| 2015-10-06 | $4.42 | $4.42 | $4.42 | $4.42 | $3.32 | 0 |
| 2015-10-05 | $4.42 | $4.42 | $4.42 | $4.42 | $3.32 | 0 |
| 2015-10-02 | $4.42 | $4.42 | $4.42 | $4.42 | $3.32 | 0 |
| 2015-10-01 | $4.42 | $4.42 | $4.42 | $4.42 | $3.32 | 0 |
| 2015-09-30 | $4.41 | $4.49 | $4.39 | $4.42 | $3.32 | 9,205,600 |
| 2015-09-29 | $4.45 | $4.47 | $4.34 | $4.40 | $3.31 | 12,810,990 |
| 2015-09-28 | $4.48 | $4.54 | $4.42 | $4.53 | $3.41 | 10,191,530 |
| 2015-09-25 | $4.62 | $4.65 | $4.41 | $4.50 | $3.38 | 21,661,260 |
| 2015-09-24 | $4.57 | $4.75 | $4.55 | $4.66 | $3.50 | 21,363,900 |
| 2015-09-23 | $4.65 | $4.68 | $4.47 | $4.54 | $3.41 | 26,678,880 |
| 2015-09-22 | $4.66 | $4.88 | $4.64 | $4.77 | $3.59 | 33,826,970 |
| 2015-09-21 | $4.51 | $4.69 | $4.44 | $4.68 | $3.52 | 23,985,970 |
| 2015-09-18 | $4.48 | $4.62 | $4.44 | $4.56 | $3.43 | 19,429,560 |
| 2015-09-17 | $4.54 | $4.76 | $4.45 | $4.47 | $3.36 | 28,634,550 |
| 2015-09-16 | $4.29 | $4.68 | $4.28 | $4.61 | $3.47 | 32,060,020 |
| 2015-09-15 | $4.50 | $4.72 | $4.22 | $4.28 | $3.22 | 24,425,860 |
| 2015-09-14 | $4.85 | $4.87 | $4.37 | $4.69 | $3.53 | 41,868,610 |
| 2015-09-11 | $4.97 | $5.05 | $4.70 | $4.84 | $3.64 | 37,390,260 |
| 2015-09-10 | $5.04 | $5.14 | $4.93 | $5.00 | $3.76 | 26,549,770 |
| 2015-09-09 | $5.02 | $5.24 | $4.95 | $5.15 | $3.87 | 49,476,350 |
| 2015-09-08 | $4.84 | $5.03 | $4.70 | $4.98 | $3.74 | 18,443,950 |
| 2015-09-07 | $4.86 | $5.04 | $4.80 | $4.83 | $3.63 | 20,394,600 |
| 2015-09-04 | $4.82 | $4.82 | $4.82 | $4.82 | $3.62 | 0 |
| 2015-09-03 | $4.82 | $4.82 | $4.82 | $4.82 | $3.62 | 0 |
| 2015-09-02 | $4.96 | $5.23 | $4.75 | $4.82 | $3.62 | 36,486,850 |
| 2015-09-01 | $4.86 | $5.37 | $4.62 | $5.25 | $3.95 | 95,276,240 |
| 2015-08-31 | $4.80 | $5.04 | $4.53 | $5.01 | $3.77 | 50,494,300 |
| 2015-08-28 | $4.60 | $4.93 | $4.58 | $4.90 | $3.68 | 44,106,400 |
| 2015-08-27 | $4.45 | $4.59 | $4.18 | $4.58 | $3.44 | 47,124,050 |
| 2015-08-26 | $4.79 | $4.92 | $4.34 | $4.34 | $3.26 | 68,688,020 |
| 2015-08-25 | $4.83 | $4.99 | $4.82 | $4.82 | $3.62 | 38,258,690 |
| 2015-08-24 | $5.57 | $5.80 | $5.35 | $5.35 | $4.02 | 27,792,510 |
| 2015-08-21 | $6.48 | $6.59 | $5.87 | $5.94 | $4.47 | 47,714,290 |
| 2015-08-20 | $6.63 | $6.86 | $6.50 | $6.52 | $4.90 | 29,083,240 |
Shaanxi Coal Industry (601225) News Headlines
Recent Shaanxi Coal Industry (601225) News
Similar Companies to Shaanxi Coal Industry (601225) 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 | -- | -- | -- |