Shanxi Luan Environmental Energy DevCompany (601699) Exchange: SHG
Data as of July 11, 2025
$10.82 ($0.00) 0.00%
Shanxi Luan Environmental Energy DevCompany - Daily Information
Click for more stock information on Shanxi Luan Environmental Energy DevCompany.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.82 |
| Previous Close | $10.82 |
| High | $10.88 |
| Low | $10.75 |
| Adjusted Open | $10.82 |
| Previous Adjusted Close | $10.82 |
| Adjusted High | $10.88 |
| Adjusted Low | $10.75 |
About Shanxi Luan Environmental Energy DevCompany (601699)
Shanxi Lu'an Environmental Energy Development Co. Ltd is a China-based company principally engaged in the mining, washing, processing and distribution of coal. The Company's major products are coal and cokes, including pulverized coal, mixed coal, fine washed coal, washed coarse coal and clean power coal. The Company's coal products are used in electricity generation, power, ceramics, glass and chemical industries, among others.
Invest in Shanxi Luan Environmental Energy DevCompany (601699)
Historical Stock Data for Shanxi Luan Environmental Energy DevCompany (601699)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.82 | $10.88 | $10.75 | $10.82 | $10.82 | 22,294,950 |
| 2025-07-08 | $10.63 | $10.82 | $10.60 | $10.82 | $10.82 | 32,434,600 |
| 2025-07-07 | $10.65 | $10.69 | $10.57 | $10.63 | $10.63 | 16,387,540 |
| 2025-07-04 | $10.65 | $10.81 | $10.61 | $10.63 | $10.63 | 29,253,250 |
| 2025-07-03 | $10.65 | $10.78 | $10.54 | $10.63 | $10.63 | 29,370,730 |
| 2025-07-02 | $10.43 | $10.65 | $10.38 | $10.65 | $10.65 | 41,393,650 |
| 2025-06-30 | $10.57 | $10.62 | $10.50 | $10.55 | $10.55 | 20,455,770 |
| 2025-06-27 | $10.42 | $10.59 | $10.41 | $10.56 | $10.56 | 36,216,720 |
| 2025-06-26 | $10.43 | $10.65 | $10.37 | $10.39 | $10.39 | 27,840,830 |
| 2025-06-25 | $10.47 | $10.49 | $10.31 | $10.41 | $10.41 | 23,560,740 |
| 2025-06-24 | $10.84 | $10.90 | $10.77 | $10.87 | $10.87 | 21,370,270 |
| 2025-06-23 | $10.77 | $10.96 | $10.70 | $10.93 | $10.93 | 25,865,330 |
| 2025-06-20 | $10.75 | $10.84 | $10.71 | $10.74 | $10.74 | 11,321,890 |
| 2025-06-19 | $10.92 | $10.93 | $10.72 | $10.74 | $10.74 | 20,627,040 |
| 2025-06-18 | $11.02 | $11.08 | $10.80 | $10.98 | $10.98 | 26,445,400 |
| 2025-06-17 | $10.82 | $11.06 | $10.76 | $11.01 | $11.01 | 34,936,080 |
| 2025-06-13 | $10.80 | $10.90 | $10.78 | $10.88 | $10.88 | 28,264,010 |
| 2025-06-12 | $10.85 | $10.87 | $10.76 | $10.78 | $10.78 | 10,972,860 |
| 2025-06-11 | $10.77 | $10.90 | $10.75 | $10.84 | $10.84 | 19,179,350 |
| 2025-06-10 | $10.86 | $10.92 | $10.75 | $10.77 | $10.77 | 16,204,720 |
| 2025-06-09 | $10.84 | $10.93 | $10.76 | $10.88 | $10.88 | 15,389,230 |
| 2025-06-06 | $10.81 | $10.93 | $10.78 | $10.84 | $10.84 | 18,394,890 |
| 2025-06-05 | $10.81 | $10.89 | $10.72 | $10.77 | $10.77 | 16,198,220 |
| 2025-06-04 | $10.73 | $10.92 | $10.68 | $10.91 | $10.91 | 21,789,480 |
| 2025-06-03 | $10.76 | $10.76 | $10.66 | $10.69 | $10.69 | 12,209,270 |
| 2025-05-30 | $10.83 | $10.84 | $10.73 | $10.74 | $10.74 | 14,174,820 |
| 2025-05-29 | $10.77 | $10.85 | $10.76 | $10.84 | $10.84 | 7,425,870 |
| 2025-05-28 | $10.85 | $10.86 | $10.76 | $10.79 | $10.79 | 9,882,250 |
| 2025-05-27 | $10.94 | $10.96 | $10.74 | $10.80 | $10.80 | 18,429,790 |
| 2025-05-26 | $11.13 | $11.16 | $10.95 | $10.97 | $10.97 | 19,354,640 |
| 2025-05-23 | $11.31 | $11.45 | $11.17 | $11.17 | $11.17 | 15,308,200 |
| 2025-05-22 | $11.27 | $11.34 | $11.17 | $11.31 | $11.31 | 14,942,800 |
| 2025-05-21 | $11.09 | $11.64 | $11.09 | $11.33 | $11.33 | 34,434,430 |
| 2025-05-20 | $11.10 | $11.12 | $11.01 | $11.08 | $11.08 | 9,303,430 |
| 2025-05-19 | $11.13 | $11.16 | $11.06 | $11.10 | $11.10 | 7,246,510 |
| 2025-05-16 | $11.15 | $11.18 | $11.07 | $11.15 | $11.15 | 12,302,030 |
| 2025-05-15 | $11.35 | $11.44 | $11.18 | $11.18 | $11.18 | 19,404,010 |
| 2025-05-14 | $11.15 | $11.37 | $11.12 | $11.36 | $11.36 | 24,474,060 |
| 2025-05-13 | $11.08 | $11.29 | $11.07 | $11.20 | $11.20 | 23,520,850 |
| 2025-05-12 | $11.05 | $11.06 | $10.98 | $11.06 | $11.06 | 8,912,930 |
| 2025-05-09 | $11.02 | $11.05 | $10.95 | $11.00 | $11.00 | 10,147,830 |
| 2025-05-08 | $11.12 | $11.14 | $11.00 | $11.01 | $11.01 | 17,641,050 |
| 2025-05-07 | $11.04 | $11.15 | $11.02 | $11.14 | $11.14 | 17,781,540 |
| 2025-05-06 | $10.94 | $10.98 | $10.88 | $10.97 | $10.97 | 14,226,350 |
| 2025-04-30 | $11.10 | $11.14 | $10.91 | $10.92 | $10.92 | 15,880,230 |
| 2025-04-29 | $11.00 | $11.16 | $10.89 | $11.06 | $11.06 | 13,019,810 |
| 2025-04-28 | $11.19 | $11.19 | $11.04 | $11.05 | $11.05 | 13,591,930 |
| 2025-04-25 | $11.30 | $11.32 | $11.11 | $11.21 | $11.21 | 14,279,540 |
| 2025-04-24 | $11.30 | $11.41 | $11.27 | $11.31 | $11.31 | 11,162,080 |
| 2025-04-23 | $11.38 | $11.44 | $11.27 | $11.30 | $11.30 | 11,409,600 |
| 2025-04-22 | $11.40 | $11.47 | $11.35 | $11.36 | $11.36 | 10,564,240 |
| 2025-04-21 | $11.42 | $11.45 | $11.38 | $11.41 | $11.41 | 6,800,500 |
| 2025-04-18 | $11.53 | $11.56 | $11.40 | $11.42 | $11.42 | 8,475,750 |
| 2025-04-17 | $11.52 | $11.58 | $11.49 | $11.56 | $11.56 | 8,326,400 |
| 2025-04-16 | $11.63 | $11.63 | $11.40 | $11.59 | $11.59 | 13,542,700 |
| 2025-04-15 | $11.77 | $11.77 | $11.56 | $11.61 | $11.61 | 12,121,230 |
| 2025-04-14 | $11.60 | $11.80 | $11.55 | $11.78 | $11.78 | 15,974,630 |
| 2025-04-11 | $11.60 | $11.64 | $11.52 | $11.54 | $11.54 | 10,005,590 |
| 2025-04-10 | $11.78 | $11.84 | $11.54 | $11.64 | $11.64 | 18,754,620 |
| 2025-04-09 | $11.55 | $11.56 | $11.26 | $11.56 | $11.56 | 18,097,160 |
| 2025-04-08 | $11.15 | $11.67 | $11.15 | $11.61 | $11.61 | 25,862,950 |
| 2025-04-07 | $11.96 | $11.96 | $11.04 | $11.15 | $11.15 | 33,722,010 |
| 2025-04-03 | $12.16 | $12.29 | $12.13 | $12.27 | $12.27 | 7,057,710 |
| 2025-04-02 | $12.22 | $12.37 | $12.19 | $12.24 | $12.24 | 9,089,630 |
| 2025-04-01 | $12.05 | $12.28 | $12.05 | $12.27 | $12.27 | 12,295,710 |
| 2025-03-31 | $12.13 | $12.22 | $12.00 | $12.03 | $12.03 | 13,930,960 |
| 2025-03-28 | $12.48 | $12.49 | $12.17 | $12.17 | $12.17 | 19,679,540 |
| 2025-03-27 | $12.72 | $12.78 | $12.48 | $12.50 | $12.50 | 21,198,240 |
| 2025-03-26 | $12.59 | $12.86 | $12.48 | $12.73 | $12.73 | 28,552,100 |
| 2025-03-25 | $12.43 | $12.67 | $12.32 | $12.60 | $12.60 | 25,470,410 |
| 2025-03-24 | $12.51 | $12.62 | $12.30 | $12.40 | $12.40 | 14,786,810 |
| 2025-03-21 | $12.48 | $12.56 | $12.30 | $12.51 | $12.51 | 21,175,080 |
| 2025-03-20 | $12.58 | $12.80 | $12.45 | $12.49 | $12.49 | 23,145,430 |
| 2025-03-19 | $12.60 | $12.65 | $12.47 | $12.58 | $12.58 | 13,387,040 |
| 2025-03-18 | $12.79 | $12.79 | $12.60 | $12.65 | $12.65 | 14,311,080 |
| 2025-03-17 | $12.69 | $12.80 | $12.58 | $12.76 | $12.76 | 21,281,470 |
| 2025-03-14 | $12.62 | $12.75 | $12.56 | $12.68 | $12.68 | 28,225,460 |
| 2025-03-13 | $12.20 | $12.87 | $12.20 | $12.76 | $12.76 | 53,805,400 |
| 2025-03-12 | $12.24 | $12.36 | $12.15 | $12.20 | $12.20 | 14,475,170 |
| 2025-03-11 | $12.10 | $12.20 | $12.06 | $12.20 | $12.20 | 9,514,400 |
| 2025-03-10 | $12.07 | $12.29 | $12.03 | $12.19 | $12.19 | 15,251,610 |
| 2025-03-07 | $11.96 | $12.14 | $11.91 | $12.05 | $12.05 | 13,530,200 |
| 2025-03-06 | $11.85 | $11.99 | $11.76 | $11.98 | $11.98 | 13,279,380 |
| 2025-03-05 | $12.05 | $12.05 | $11.81 | $11.84 | $11.84 | 14,381,740 |
| 2025-03-04 | $12.09 | $12.17 | $12.00 | $12.05 | $12.05 | 9,627,330 |
| 2025-03-03 | $12.06 | $12.23 | $12.05 | $12.14 | $12.14 | 12,109,880 |
| 2025-02-28 | $12.22 | $12.24 | $12.03 | $12.05 | $12.05 | 12,721,590 |
| 2025-02-27 | $12.30 | $12.36 | $12.13 | $12.20 | $12.20 | 12,182,920 |
| 2025-02-26 | $12.26 | $12.42 | $12.20 | $12.30 | $12.30 | 15,153,210 |
| 2025-02-25 | $12.15 | $12.42 | $12.03 | $12.25 | $12.25 | 21,643,010 |
| 2025-02-24 | $12.10 | $12.21 | $12.04 | $12.20 | $12.20 | 12,426,770 |
| 2025-02-20 | $12.18 | $12.28 | $12.11 | $12.19 | $12.19 | 12,128,310 |
| 2025-02-19 | $12.14 | $12.19 | $11.97 | $12.19 | $12.19 | 14,966,520 |
| 2025-02-18 | $12.30 | $12.38 | $12.12 | $12.14 | $12.14 | 18,801,460 |
| 2025-02-17 | $12.37 | $12.42 | $12.27 | $12.33 | $12.33 | 16,449,260 |
| 2025-02-14 | $12.43 | $12.52 | $12.36 | $12.42 | $12.42 | 12,012,080 |
| 2025-02-13 | $12.41 | $12.58 | $12.39 | $12.43 | $12.43 | 15,685,920 |
| 2025-02-12 | $12.48 | $12.50 | $12.33 | $12.44 | $12.44 | 14,673,970 |
| 2025-02-11 | $12.70 | $12.77 | $12.45 | $12.52 | $12.52 | 15,723,990 |
| 2025-02-10 | $12.73 | $12.73 | $12.55 | $12.72 | $12.72 | 13,153,530 |
| 2025-02-07 | $12.50 | $12.75 | $12.46 | $12.70 | $12.70 | 16,847,240 |
| 2025-02-06 | $12.36 | $12.58 | $12.28 | $12.58 | $12.58 | 13,567,340 |
| 2025-02-05 | $12.64 | $12.64 | $12.38 | $12.40 | $12.40 | 12,017,930 |
| 2025-01-27 | $12.55 | $12.66 | $12.54 | $12.58 | $12.58 | 12,649,530 |
| 2025-01-24 | $12.59 | $12.66 | $12.50 | $12.56 | $12.56 | 14,868,430 |
| 2025-01-23 | $12.74 | $12.84 | $12.56 | $12.57 | $12.57 | 17,460,290 |
| 2025-01-22 | $12.82 | $12.82 | $12.65 | $12.68 | $12.68 | 12,113,420 |
| 2025-01-21 | $13.15 | $13.15 | $12.73 | $12.84 | $12.84 | 26,348,970 |
| 2025-01-20 | $13.37 | $13.38 | $13.02 | $13.15 | $13.15 | 33,348,560 |
| 2025-01-17 | $13.87 | $13.95 | $13.69 | $13.73 | $13.73 | 8,726,400 |
| 2025-01-16 | $13.69 | $13.99 | $13.65 | $13.86 | $13.86 | 13,394,580 |
| 2025-01-15 | $13.67 | $13.74 | $13.55 | $13.61 | $13.61 | 9,464,290 |
| 2025-01-14 | $13.47 | $13.72 | $13.38 | $13.71 | $13.71 | 9,336,390 |
| 2025-01-13 | $13.41 | $13.58 | $13.37 | $13.42 | $13.42 | 6,169,820 |
| 2025-01-09 | $13.89 | $13.90 | $13.66 | $13.67 | $13.67 | 9,974,410 |
| 2025-01-08 | $14.15 | $14.27 | $13.80 | $13.94 | $13.94 | 11,712,630 |
| 2025-01-07 | $14.12 | $14.29 | $13.95 | $14.20 | $14.20 | 10,756,760 |
| 2025-01-06 | $14.10 | $14.32 | $13.94 | $14.10 | $14.10 | 14,045,610 |
| 2025-01-03 | $13.98 | $14.35 | $13.94 | $14.20 | $14.20 | 22,242,590 |
| 2025-01-02 | $14.36 | $14.44 | $13.90 | $13.97 | $13.97 | 18,195,790 |
| 2024-12-31 | $14.52 | $14.62 | $14.32 | $14.36 | $14.36 | 14,519,480 |
| 2024-12-30 | $14.38 | $14.63 | $14.34 | $14.53 | $14.53 | 14,193,350 |
| 2024-12-27 | $14.45 | $14.46 | $14.30 | $14.38 | $14.38 | 15,379,770 |
| 2024-12-26 | $14.68 | $14.71 | $14.35 | $14.48 | $14.48 | 14,811,780 |
| 2024-12-25 | $14.59 | $14.77 | $14.49 | $14.70 | $14.70 | 12,361,750 |
| 2024-12-24 | $14.44 | $14.57 | $14.42 | $14.57 | $14.57 | 9,866,750 |
| 2024-12-23 | $14.63 | $14.69 | $14.45 | $14.47 | $14.47 | 13,742,290 |
| 2024-12-20 | $14.79 | $14.83 | $14.60 | $14.63 | $14.63 | 13,033,140 |
| 2024-12-19 | $15.09 | $15.13 | $14.68 | $14.80 | $14.80 | 24,021,960 |
| 2024-12-18 | $15.26 | $15.46 | $15.17 | $15.20 | $15.20 | 19,824,350 |
| 2024-12-17 | $15.09 | $15.60 | $15.08 | $15.20 | $15.20 | 26,992,100 |
| 2024-12-16 | $14.90 | $15.47 | $14.90 | $15.13 | $15.13 | 28,414,110 |
| 2024-12-13 | $15.43 | $15.50 | $14.83 | $14.83 | $14.83 | 45,640,280 |
| 2024-12-12 | $15.63 | $15.75 | $15.41 | $15.47 | $15.47 | 27,173,920 |
| 2024-12-11 | $14.93 | $15.68 | $14.93 | $15.63 | $15.63 | 48,196,920 |
| 2024-12-10 | $15.22 | $15.60 | $14.94 | $15.00 | $15.00 | 29,928,940 |
| 2024-12-09 | $15.07 | $15.10 | $14.89 | $14.98 | $14.98 | 16,589,960 |
| 2024-12-06 | $15.03 | $15.17 | $15.01 | $15.06 | $15.06 | 15,775,100 |
| 2024-12-05 | $15.18 | $15.22 | $14.93 | $15.04 | $15.04 | 16,942,050 |
| 2024-12-04 | $14.72 | $15.22 | $14.66 | $15.19 | $15.19 | 29,893,910 |
| 2024-12-03 | $14.75 | $14.87 | $14.53 | $14.81 | $14.81 | 17,107,870 |
| 2024-12-02 | $14.66 | $14.82 | $14.52 | $14.75 | $14.75 | 16,972,380 |
| 2024-11-29 | $14.50 | $14.74 | $14.37 | $14.64 | $14.64 | 15,501,320 |
| 2024-11-28 | $14.67 | $14.67 | $14.45 | $14.46 | $14.46 | 9,839,010 |
| 2024-11-27 | $14.44 | $14.68 | $14.25 | $14.68 | $14.68 | 11,165,540 |
| 2024-11-26 | $14.60 | $14.62 | $14.44 | $14.48 | $14.48 | 11,058,810 |
| 2024-11-25 | $14.70 | $14.85 | $14.50 | $14.61 | $14.61 | 16,769,670 |
| 2024-11-22 | $15.48 | $15.57 | $14.70 | $14.70 | $14.70 | 29,319,330 |
| 2024-11-21 | $15.23 | $15.55 | $15.17 | $15.42 | $15.42 | 22,459,540 |
| 2024-11-20 | $15.07 | $15.24 | $15.01 | $15.23 | $15.23 | 17,449,190 |
| 2024-11-19 | $15.29 | $15.30 | $14.85 | $15.12 | $15.12 | 24,487,410 |
| 2024-11-18 | $15.16 | $15.79 | $15.11 | $15.24 | $15.24 | 46,676,910 |
| 2024-11-15 | $15.05 | $15.23 | $14.88 | $15.01 | $15.01 | 16,701,410 |
| 2024-11-14 | $15.42 | $15.52 | $15.09 | $15.09 | $15.09 | 18,242,190 |
| 2024-11-13 | $15.35 | $15.67 | $15.31 | $15.46 | $15.46 | 21,326,490 |
| 2024-11-12 | $15.37 | $15.87 | $15.35 | $15.48 | $15.48 | 29,896,410 |
| 2024-11-11 | $15.59 | $15.59 | $15.12 | $15.41 | $15.41 | 23,659,470 |
| 2024-11-08 | $15.78 | $15.97 | $15.43 | $15.61 | $15.61 | 32,059,040 |
| 2024-11-07 | $15.15 | $15.65 | $14.98 | $15.65 | $15.65 | 32,137,560 |
| 2024-11-06 | $15.01 | $15.39 | $15.00 | $15.15 | $15.15 | 26,786,760 |
| 2024-11-05 | $14.71 | $15.02 | $14.58 | $15.01 | $15.01 | 23,950,980 |
| 2024-11-04 | $14.81 | $14.81 | $14.45 | $14.74 | $14.74 | 22,418,810 |
| 2024-11-01 | $14.61 | $14.87 | $14.50 | $14.66 | $14.66 | 30,532,350 |
| 2024-10-31 | $15.00 | $15.13 | $14.45 | $14.60 | $14.60 | 51,714,720 |
| 2024-10-30 | $15.60 | $15.76 | $15.25 | $15.35 | $15.35 | 24,646,650 |
| 2024-10-29 | $16.15 | $16.15 | $15.69 | $15.69 | $15.69 | 24,717,720 |
| 2024-10-28 | $15.83 | $16.23 | $15.77 | $16.22 | $16.22 | 24,917,610 |
| 2024-10-25 | $15.71 | $15.96 | $15.68 | $15.86 | $15.86 | 17,614,400 |
| 2024-10-24 | $16.03 | $16.04 | $15.70 | $15.74 | $15.74 | 22,645,600 |
| 2024-10-23 | $16.08 | $16.20 | $15.92 | $16.13 | $16.13 | 22,439,770 |
| 2024-10-22 | $15.95 | $16.18 | $15.81 | $16.08 | $16.08 | 19,926,590 |
| 2024-10-21 | $15.89 | $16.20 | $15.70 | $15.95 | $15.95 | 25,930,550 |
| 2024-10-18 | $15.52 | $15.90 | $15.25 | $15.72 | $15.72 | 31,094,450 |
| 2024-10-17 | $15.80 | $16.08 | $15.50 | $15.52 | $15.52 | 17,908,990 |
| 2024-10-16 | $16.01 | $16.17 | $15.75 | $15.77 | $15.77 | 18,280,960 |
| 2024-10-15 | $16.47 | $16.70 | $16.05 | $16.06 | $16.06 | 21,752,190 |
| 2024-10-14 | $16.20 | $16.80 | $16.08 | $16.59 | $16.59 | 32,345,430 |
| 2024-10-11 | $16.84 | $16.87 | $16.01 | $16.19 | $16.19 | 39,158,600 |
| 2024-10-10 | $15.65 | $17.15 | $15.65 | $16.65 | $16.65 | 57,896,740 |
| 2024-10-09 | $17.13 | $17.13 | $15.65 | $15.69 | $15.69 | 57,651,130 |
| 2024-10-08 | $19.30 | $19.30 | $17.05 | $17.35 | $17.35 | 81,635,070 |
| 2024-09-30 | $17.63 | $18.12 | $16.89 | $17.65 | $17.65 | 75,389,650 |
| 2024-09-27 | $16.29 | $16.62 | $16.14 | $16.57 | $16.57 | 21,344,000 |
| 2024-09-26 | $15.08 | $16.02 | $15.03 | $16.01 | $16.01 | 41,490,320 |
| 2024-09-25 | $15.39 | $15.58 | $15.08 | $15.15 | $15.15 | 38,478,260 |
| 2024-09-24 | $13.98 | $15.02 | $13.98 | $14.90 | $14.90 | 41,228,160 |
| 2024-09-23 | $13.77 | $14.01 | $13.70 | $13.87 | $13.87 | 11,404,170 |
| 2024-09-20 | $13.59 | $13.83 | $13.46 | $13.81 | $13.81 | 16,031,090 |
| 2024-09-19 | $13.45 | $13.75 | $13.20 | $13.59 | $13.59 | 18,976,510 |
| 2024-09-18 | $13.02 | $13.43 | $12.99 | $13.38 | $13.38 | 15,000,920 |
| 2024-09-13 | $13.24 | $13.28 | $13.03 | $13.03 | $13.03 | 9,652,530 |
| 2024-09-12 | $13.20 | $13.39 | $13.09 | $13.18 | $13.18 | 12,393,590 |
| 2024-09-11 | $13.05 | $13.12 | $12.88 | $13.08 | $13.08 | 10,984,660 |
| 2024-09-10 | $13.15 | $13.29 | $13.01 | $13.15 | $13.15 | 11,592,170 |
| 2024-09-09 | $13.47 | $13.47 | $13.13 | $13.15 | $13.15 | 15,866,620 |
| 2024-09-06 | $13.66 | $13.69 | $13.45 | $13.47 | $13.47 | 10,931,030 |
| 2024-09-05 | $13.79 | $14.08 | $13.60 | $13.69 | $13.69 | 14,959,000 |
| 2024-09-04 | $13.94 | $13.96 | $13.60 | $13.81 | $13.81 | 20,504,320 |
| 2024-09-03 | $14.29 | $14.50 | $13.96 | $14.09 | $14.09 | 22,008,920 |
| 2024-09-02 | $14.29 | $14.70 | $14.05 | $14.30 | $14.30 | 24,696,160 |
| 2024-08-30 | $14.20 | $14.61 | $14.14 | $14.30 | $14.30 | 27,708,320 |
| 2024-08-29 | $14.28 | $14.39 | $14.04 | $14.26 | $14.26 | 11,162,300 |
| 2024-08-28 | $14.44 | $14.60 | $14.23 | $14.28 | $14.28 | 12,212,440 |
| 2024-08-27 | $14.31 | $14.54 | $14.21 | $14.44 | $14.44 | 10,563,920 |
| 2024-08-26 | $14.40 | $14.50 | $14.08 | $14.34 | $14.34 | 13,049,310 |
| 2024-08-23 | $14.20 | $14.76 | $14.13 | $14.37 | $14.37 | 18,223,990 |
| 2024-08-22 | $14.18 | $14.36 | $13.99 | $14.21 | $14.21 | 14,543,010 |
| 2024-08-21 | $14.33 | $14.46 | $13.86 | $14.20 | $14.20 | 22,521,450 |
| 2024-08-20 | $15.15 | $15.15 | $14.28 | $14.36 | $14.36 | 25,490,160 |
| 2024-08-19 | $15.14 | $15.40 | $15.05 | $15.13 | $15.13 | 14,379,530 |
| 2024-08-16 | $15.11 | $15.43 | $15.06 | $15.17 | $15.17 | 16,371,050 |
| 2024-08-15 | $14.78 | $15.43 | $14.61 | $15.16 | $15.16 | 27,209,940 |
| 2024-08-14 | $14.93 | $15.01 | $14.63 | $14.63 | $14.63 | 15,382,420 |
| 2024-08-13 | $15.27 | $15.33 | $14.84 | $15.00 | $15.00 | 19,159,600 |
| 2024-08-12 | $14.85 | $15.37 | $14.80 | $15.20 | $15.20 | 16,145,050 |
| 2024-08-09 | $14.90 | $15.13 | $14.86 | $14.97 | $14.97 | 13,987,400 |
| 2024-08-08 | $15.08 | $15.18 | $14.76 | $14.86 | $14.86 | 11,695,460 |
| 2024-08-07 | $14.95 | $15.16 | $14.77 | $15.07 | $15.07 | 14,149,450 |
| 2024-08-06 | $14.91 | $15.04 | $14.70 | $14.96 | $14.96 | 14,449,720 |
| 2024-08-05 | $14.99 | $15.16 | $14.69 | $14.73 | $14.73 | 19,554,040 |
| 2024-08-02 | $15.25 | $15.43 | $14.99 | $15.02 | $15.02 | 19,909,340 |
| 2024-08-01 | $15.69 | $15.98 | $15.26 | $15.37 | $15.37 | 17,931,210 |
| 2024-07-31 | $14.82 | $15.64 | $14.68 | $15.55 | $15.55 | 25,554,510 |
| 2024-07-30 | $15.05 | $15.05 | $14.71 | $14.76 | $14.76 | 18,811,910 |
| 2024-07-29 | $15.50 | $15.51 | $15.06 | $15.10 | $15.10 | 15,568,370 |
| 2024-07-26 | $15.25 | $15.74 | $15.22 | $15.48 | $15.48 | 15,578,160 |
| 2024-07-25 | $15.36 | $15.43 | $15.22 | $15.26 | $15.26 | 15,499,990 |
| 2024-07-24 | $15.58 | $15.66 | $15.37 | $15.44 | $15.44 | 13,047,830 |
| 2024-07-23 | $15.87 | $15.99 | $15.56 | $15.57 | $15.57 | 13,147,800 |
| 2024-07-22 | $15.88 | $16.06 | $15.47 | $15.93 | $15.93 | 23,856,710 |
| 2024-07-19 | $15.99 | $16.08 | $15.85 | $15.94 | $15.94 | 9,930,620 |
| 2024-07-18 | $15.83 | $16.09 | $15.70 | $16.07 | $16.07 | 11,777,600 |
| 2024-07-17 | $16.21 | $16.24 | $15.76 | $15.89 | $15.89 | 14,404,140 |
| 2024-07-16 | $16.37 | $16.40 | $16.14 | $16.21 | $16.21 | 15,589,830 |
| 2024-07-15 | $15.97 | $16.54 | $15.68 | $16.37 | $16.37 | 28,054,400 |
| 2024-07-12 | $16.50 | $16.66 | $15.82 | $16.01 | $16.01 | 30,110,650 |
| 2024-07-11 | $16.69 | $16.76 | $16.31 | $16.54 | $16.54 | 23,092,940 |
| 2024-07-10 | $17.35 | $17.39 | $16.63 | $16.64 | $16.64 | 25,385,430 |
| 2024-07-09 | $17.32 | $17.53 | $17.06 | $17.49 | $17.49 | 15,319,580 |
| 2024-07-08 | $17.69 | $17.71 | $17.32 | $17.38 | $17.38 | 10,608,290 |
| 2024-07-05 | $17.67 | $17.80 | $17.51 | $17.69 | $17.69 | 8,278,460 |
| 2024-07-04 | $17.94 | $18.06 | $17.60 | $17.67 | $17.67 | 14,482,110 |
| 2024-07-03 | $18.45 | $18.56 | $17.86 | $17.88 | $17.88 | 15,233,100 |
| 2024-07-02 | $18.67 | $18.97 | $18.35 | $18.52 | $18.52 | 13,502,280 |
| 2024-07-01 | $18.13 | $18.89 | $18.06 | $18.72 | $18.72 | 17,927,310 |
| 2024-06-28 | $18.02 | $18.30 | $17.98 | $18.13 | $18.13 | 17,525,570 |
| 2024-06-27 | $18.45 | $18.54 | $18.05 | $18.08 | $18.08 | 16,331,110 |
| 2024-06-26 | $18.92 | $19.00 | $18.23 | $18.50 | $18.50 | 25,906,020 |
| 2024-06-25 | $19.34 | $19.39 | $18.90 | $19.01 | $19.01 | 17,467,200 |
| 2024-06-24 | $19.95 | $20.09 | $18.97 | $19.31 | $19.31 | 23,347,050 |
| 2024-06-21 | $20.05 | $20.30 | $19.72 | $20.05 | $20.05 | 13,071,450 |
| 2024-06-20 | $20.03 | $20.49 | $20.03 | $20.16 | $20.16 | 13,766,930 |
| 2024-06-19 | $20.19 | $20.43 | $20.06 | $20.08 | $20.08 | 16,154,980 |
| 2024-06-18 | $21.50 | $21.83 | $21.36 | $21.69 | $21.69 | 15,660,740 |
| 2024-06-17 | $22.15 | $22.22 | $21.30 | $21.44 | $21.44 | 25,363,210 |
| 2024-06-14 | $22.30 | $22.52 | $22.10 | $22.26 | $22.26 | 16,106,290 |
| 2024-06-13 | $22.55 | $22.64 | $22.05 | $22.30 | $22.30 | 14,112,600 |
| 2024-06-12 | $21.70 | $22.83 | $21.68 | $22.57 | $22.57 | 20,754,250 |
| 2024-06-11 | $22.13 | $22.25 | $21.74 | $21.77 | $21.77 | 18,705,740 |
| 2024-06-07 | $22.12 | $22.25 | $21.91 | $22.23 | $22.23 | 12,517,270 |
| 2024-06-06 | $21.97 | $22.29 | $21.93 | $22.04 | $22.04 | 22,672,400 |
| 2024-06-05 | $22.21 | $22.43 | $21.98 | $21.98 | $21.98 | 15,342,030 |
| 2024-06-04 | $22.55 | $22.65 | $22.01 | $22.25 | $22.25 | 18,304,380 |
| 2024-06-03 | $22.68 | $22.80 | $22.20 | $22.71 | $22.71 | 20,191,120 |
| 2024-05-31 | $22.69 | $23.03 | $22.53 | $22.68 | $22.68 | 18,115,930 |
| 2024-05-30 | $23.38 | $23.38 | $22.52 | $22.67 | $22.67 | 20,182,170 |
| 2024-05-29 | $22.95 | $23.64 | $22.87 | $23.39 | $23.39 | 16,386,440 |
| 2024-05-28 | $23.15 | $23.45 | $23.02 | $23.04 | $23.04 | 15,514,480 |
| 2024-05-27 | $23.00 | $23.88 | $22.89 | $23.15 | $23.15 | 27,654,700 |
| 2024-05-24 | $23.05 | $23.60 | $23.01 | $23.02 | $23.02 | 15,035,100 |
| 2024-05-23 | $23.30 | $23.55 | $23.02 | $23.21 | $23.21 | 18,874,380 |
| 2024-05-22 | $22.89 | $23.94 | $22.78 | $23.60 | $23.60 | 42,686,130 |
| 2024-05-21 | $22.75 | $22.88 | $22.50 | $22.77 | $22.77 | 18,760,210 |
| 2024-05-20 | $21.80 | $23.05 | $21.80 | $22.77 | $22.77 | 34,727,540 |
| 2024-05-17 | $21.52 | $21.83 | $21.30 | $21.79 | $21.79 | 13,502,950 |
| 2024-05-16 | $21.53 | $21.75 | $21.20 | $21.52 | $21.52 | 19,009,530 |
| 2024-05-15 | $21.44 | $21.72 | $21.21 | $21.54 | $21.54 | 15,922,790 |
| 2024-05-14 | $22.30 | $22.38 | $21.00 | $21.45 | $21.45 | 39,215,260 |
| 2024-05-13 | $22.75 | $22.80 | $21.87 | $22.19 | $22.19 | 29,065,480 |
| 2024-05-10 | $22.76 | $23.10 | $22.50 | $22.87 | $22.87 | 15,858,870 |
| 2024-05-09 | $22.90 | $23.00 | $22.61 | $22.77 | $22.77 | 17,732,830 |
| 2024-05-08 | $22.04 | $23.36 | $22.04 | $23.01 | $23.01 | 45,823,470 |
| 2024-05-07 | $21.60 | $22.12 | $21.46 | $22.07 | $22.07 | 28,038,090 |
| 2024-05-06 | $21.20 | $21.56 | $20.70 | $21.54 | $21.54 | 32,559,160 |
| 2024-04-30 | $20.90 | $21.40 | $20.85 | $21.14 | $21.14 | 26,304,370 |
| 2024-04-29 | $20.70 | $21.18 | $20.46 | $21.10 | $21.10 | 30,856,760 |
| 2024-04-26 | $21.20 | $21.58 | $20.53 | $20.88 | $20.88 | 37,291,320 |
| 2024-04-25 | $20.78 | $21.60 | $20.78 | $21.37 | $21.37 | 33,308,390 |
| 2024-04-24 | $21.06 | $21.33 | $20.40 | $20.76 | $20.76 | 36,377,620 |
| 2024-04-23 | $21.40 | $21.92 | $21.03 | $21.24 | $21.24 | 40,016,350 |
| 2024-04-22 | $23.51 | $23.80 | $21.82 | $21.87 | $21.87 | 61,871,400 |
| 2024-04-19 | $23.20 | $24.62 | $23.12 | $23.82 | $23.82 | 57,051,000 |
| 2024-04-18 | $23.87 | $25.00 | $23.40 | $23.99 | $23.99 | 61,762,070 |
| 2024-04-17 | $22.77 | $23.29 | $22.60 | $23.18 | $23.18 | 39,310,760 |
| 2024-04-16 | $22.48 | $23.68 | $22.35 | $23.03 | $23.03 | 64,599,900 |
| 2024-04-15 | $21.78 | $22.48 | $21.53 | $22.47 | $22.47 | 41,884,400 |
| 2024-04-12 | $21.98 | $22.14 | $21.50 | $21.77 | $21.77 | 35,440,490 |
| 2024-04-11 | $21.15 | $22.69 | $21.10 | $22.14 | $22.14 | 54,360,120 |
| 2024-04-10 | $20.42 | $21.74 | $20.40 | $21.40 | $21.40 | 52,948,130 |
| 2024-04-09 | $20.75 | $20.98 | $20.15 | $20.44 | $20.44 | 37,124,010 |
| 2024-04-08 | $21.27 | $21.52 | $20.61 | $20.78 | $20.78 | 45,498,060 |
| 2024-04-03 | $20.50 | $21.45 | $20.49 | $21.41 | $21.41 | 46,491,610 |
| 2024-04-02 | $20.36 | $20.99 | $20.31 | $20.57 | $20.57 | 36,556,330 |
| 2024-04-01 | $20.45 | $20.87 | $20.15 | $20.45 | $20.45 | 36,925,480 |
| 2024-03-29 | $19.98 | $20.77 | $19.87 | $20.69 | $20.69 | 39,061,840 |
| 2024-03-28 | $20.04 | $20.28 | $19.90 | $20.05 | $20.05 | 29,951,690 |
| 2024-03-27 | $20.25 | $20.58 | $20.00 | $20.05 | $20.05 | 38,254,650 |
| 2024-03-26 | $21.45 | $21.61 | $20.06 | $20.45 | $20.45 | 69,493,670 |
| 2024-03-25 | $21.40 | $22.17 | $20.91 | $21.40 | $21.40 | 70,696,230 |
| 2024-03-22 | $22.56 | $22.98 | $22.52 | $22.69 | $22.69 | 32,460,660 |
| 2024-03-21 | $22.58 | $22.78 | $22.33 | $22.47 | $22.47 | 28,252,500 |
| 2024-03-20 | $22.51 | $22.96 | $22.26 | $22.67 | $22.67 | 45,105,650 |
| 2024-03-19 | $22.55 | $23.21 | $22.51 | $22.67 | $22.67 | 57,188,210 |
| 2024-03-18 | $23.16 | $23.31 | $22.40 | $22.62 | $22.62 | 58,670,470 |
| 2024-03-15 | $24.37 | $24.38 | $22.83 | $23.58 | $23.58 | 57,064,460 |
| 2024-03-14 | $24.26 | $24.65 | $24.01 | $24.46 | $24.46 | 36,338,570 |
| 2024-03-13 | $24.58 | $24.75 | $23.97 | $24.42 | $24.42 | 36,611,440 |
| 2024-03-12 | $26.13 | $26.28 | $24.65 | $24.86 | $24.86 | 54,746,110 |
| 2024-03-11 | $27.69 | $27.85 | $25.94 | $26.38 | $26.38 | 43,240,340 |
| 2024-03-08 | $28.38 | $28.38 | $27.40 | $27.96 | $27.96 | 17,176,810 |
| 2024-03-07 | $27.97 | $28.58 | $27.90 | $28.19 | $28.19 | 16,852,790 |
| 2024-03-06 | $27.35 | $28.22 | $27.35 | $28.18 | $28.18 | 23,998,490 |
| 2024-03-05 | $27.50 | $27.76 | $27.04 | $27.40 | $27.40 | 17,452,930 |
| 2024-03-04 | $26.45 | $27.69 | $26.28 | $27.60 | $27.60 | 24,310,130 |
| 2024-03-01 | $25.78 | $26.80 | $25.74 | $26.53 | $26.53 | 22,688,850 |
| 2024-02-29 | $25.74 | $25.98 | $25.45 | $25.84 | $25.84 | 17,105,080 |
| 2024-02-28 | $25.92 | $26.45 | $25.23 | $26.00 | $26.00 | 20,295,160 |
| 2024-02-27 | $25.25 | $26.20 | $25.20 | $25.97 | $25.97 | 17,965,770 |
| 2024-02-26 | $25.59 | $26.60 | $25.10 | $25.47 | $25.47 | 31,011,740 |
| 2024-02-23 | $25.84 | $26.09 | $25.39 | $25.65 | $25.65 | 22,002,620 |
| 2024-02-22 | $24.41 | $25.92 | $24.31 | $25.89 | $25.89 | 35,155,870 |
| 2024-02-21 | $24.90 | $25.22 | $24.28 | $24.50 | $24.50 | 37,077,200 |
| 2024-02-20 | $25.18 | $25.46 | $24.75 | $25.04 | $25.04 | 20,415,730 |
| 2024-02-19 | $23.51 | $25.37 | $23.40 | $25.31 | $25.31 | 27,989,710 |
| 2024-02-08 | $23.80 | $23.80 | $23.26 | $23.61 | $23.61 | 16,402,340 |
| 2024-02-07 | $23.24 | $23.82 | $22.88 | $23.71 | $23.71 | 24,905,480 |
| 2024-02-06 | $23.85 | $23.96 | $22.98 | $23.29 | $23.29 | 29,159,400 |
| 2024-02-05 | $23.57 | $24.23 | $23.20 | $23.85 | $23.85 | 23,514,990 |
| 2024-02-02 | $23.50 | $23.88 | $23.10 | $23.61 | $23.61 | 17,682,350 |
| 2024-02-01 | $23.65 | $23.88 | $23.26 | $23.50 | $23.50 | 16,333,910 |
| 2024-01-31 | $23.39 | $24.19 | $23.18 | $23.70 | $23.70 | 23,875,870 |
| 2024-01-30 | $23.49 | $23.77 | $23.22 | $23.37 | $23.37 | 15,256,600 |
| 2024-01-29 | $23.46 | $23.83 | $23.29 | $23.48 | $23.48 | 12,877,480 |
| 2024-01-26 | $23.31 | $23.52 | $23.07 | $23.45 | $23.45 | 14,322,310 |
| 2024-01-25 | $22.53 | $23.39 | $22.50 | $23.35 | $23.35 | 23,260,020 |
| 2024-01-24 | $21.99 | $22.52 | $21.89 | $22.45 | $22.45 | 19,764,740 |
| 2024-01-23 | $21.25 | $22.14 | $21.15 | $21.91 | $21.91 | 17,800,960 |
| 2024-01-22 | $21.70 | $21.98 | $21.15 | $21.28 | $21.28 | 16,276,940 |
| 2024-01-19 | $22.01 | $22.26 | $21.51 | $21.77 | $21.77 | 15,873,380 |
| 2024-01-18 | $22.31 | $22.32 | $21.43 | $22.12 | $22.12 | 20,924,010 |
| 2024-01-17 | $22.70 | $22.88 | $22.32 | $22.37 | $22.37 | 12,372,640 |
| 2024-01-16 | $22.91 | $22.91 | $22.50 | $22.74 | $22.74 | 14,459,800 |
| 2024-01-15 | $22.53 | $22.94 | $22.45 | $22.70 | $22.70 | 14,468,370 |
| 2024-01-12 | $22.60 | $22.70 | $22.24 | $22.60 | $22.60 | 15,602,890 |
| 2024-01-11 | $22.99 | $23.08 | $22.37 | $22.60 | $22.60 | 19,643,170 |
| 2024-01-10 | $23.26 | $23.40 | $22.90 | $23.10 | $23.10 | 12,723,810 |
| 2024-01-09 | $23.00 | $23.43 | $22.77 | $23.27 | $23.27 | 15,417,730 |
| 2024-01-08 | $23.35 | $23.40 | $22.83 | $23.09 | $23.09 | 16,175,320 |
| 2024-01-05 | $23.08 | $23.43 | $22.92 | $23.19 | $23.19 | 22,802,640 |
| 2024-01-04 | $23.00 | $23.25 | $22.75 | $23.06 | $23.06 | 22,088,280 |
| 2024-01-03 | $22.67 | $23.10 | $22.48 | $22.91 | $22.91 | 19,202,480 |
| 2024-01-02 | $21.99 | $22.97 | $21.96 | $22.73 | $22.73 | 23,179,760 |
| 2024-01-01 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2023-12-29 | $21.50 | $22.04 | $21.48 | $21.91 | $21.91 | 19,778,970 |
| 2023-12-28 | $22.58 | $22.69 | $21.53 | $21.68 | $21.68 | 34,840,950 |
| 2023-12-27 | $22.20 | $22.80 | $22.16 | $22.58 | $22.58 | 20,099,520 |
| 2023-12-26 | $23.19 | $23.35 | $22.02 | $22.05 | $22.05 | 28,391,860 |
| 2023-12-25 | $22.61 | $23.14 | $22.55 | $23.08 | $23.08 | 11,207,030 |
| 2023-12-22 | $22.73 | $23.19 | $22.63 | $22.71 | $22.71 | 15,651,610 |
| 2023-12-21 | $22.55 | $22.79 | $22.41 | $22.62 | $22.62 | 13,483,340 |
| 2023-12-20 | $22.64 | $22.88 | $22.55 | $22.62 | $22.62 | 16,514,890 |
| 2023-12-19 | $22.70 | $22.70 | $22.27 | $22.50 | $22.50 | 13,992,860 |
| 2023-12-18 | $22.40 | $22.77 | $22.34 | $22.59 | $22.59 | 8,732,040 |
| 2023-12-14 | $22.68 | $22.88 | $22.46 | $22.73 | $22.73 | 12,533,790 |
| 2023-12-13 | $22.57 | $22.80 | $22.21 | $22.61 | $22.61 | 16,884,740 |
| 2023-12-12 | $22.52 | $22.64 | $22.13 | $22.57 | $22.57 | 17,343,950 |
| 2023-12-11 | $21.56 | $22.57 | $21.52 | $22.54 | $22.54 | 34,782,350 |
| 2023-12-08 | $21.80 | $22.17 | $21.34 | $21.34 | $21.34 | 36,520,330 |
| 2023-12-07 | $21.89 | $22.27 | $21.78 | $21.86 | $21.86 | 20,497,560 |
| 2023-12-06 | $22.00 | $22.16 | $21.70 | $21.93 | $21.93 | 19,697,250 |
| 2023-12-05 | $22.46 | $22.46 | $22.01 | $22.05 | $22.05 | 19,713,230 |
| 2023-12-04 | $22.00 | $22.65 | $21.90 | $22.50 | $22.50 | 21,873,710 |
| 2023-12-01 | $21.99 | $22.30 | $21.76 | $22.06 | $22.06 | 19,036,650 |
| 2023-11-30 | $21.86 | $21.95 | $21.58 | $21.87 | $21.87 | 15,032,910 |
| 2023-11-29 | $21.83 | $22.20 | $21.63 | $22.01 | $22.01 | 21,152,760 |
| 2023-11-28 | $21.88 | $21.89 | $21.35 | $21.78 | $21.78 | 19,784,940 |
| 2023-11-27 | $20.85 | $22.03 | $20.82 | $21.89 | $21.89 | 39,728,850 |
| 2023-11-24 | $20.37 | $20.84 | $20.37 | $20.61 | $20.61 | 15,812,110 |
| 2023-11-23 | $20.25 | $20.62 | $20.11 | $20.45 | $20.45 | 14,662,410 |
| 2023-11-22 | $20.40 | $20.72 | $20.21 | $20.27 | $20.27 | 18,700,670 |
| 2023-11-21 | $20.31 | $21.00 | $20.30 | $20.43 | $20.43 | 21,284,450 |
| 2023-11-20 | $20.47 | $20.50 | $20.18 | $20.37 | $20.37 | 12,128,690 |
| 2023-11-17 | $20.48 | $20.63 | $20.20 | $20.47 | $20.47 | 17,071,700 |
| 2023-11-16 | $20.06 | $20.75 | $19.94 | $20.58 | $20.58 | 21,869,200 |
| 2023-11-15 | $19.96 | $20.28 | $19.75 | $20.21 | $20.21 | 16,166,080 |
| 2023-11-14 | $19.91 | $20.12 | $19.67 | $19.85 | $19.85 | 10,894,860 |
| 2023-11-13 | $20.15 | $20.25 | $19.73 | $20.13 | $20.13 | 17,668,260 |
| 2023-11-10 | $19.60 | $20.26 | $19.45 | $20.13 | $20.13 | 31,142,140 |
| 2023-11-09 | $18.65 | $19.86 | $18.62 | $19.61 | $19.61 | 35,801,390 |
| 2023-11-08 | $18.81 | $18.81 | $18.41 | $18.65 | $18.65 | 14,964,120 |
| 2023-11-07 | $18.53 | $18.93 | $18.41 | $18.86 | $18.86 | 14,554,770 |
| 2023-11-06 | $19.16 | $19.20 | $18.38 | $18.56 | $18.56 | 28,225,680 |
| 2023-11-03 | $19.09 | $19.38 | $18.99 | $19.17 | $19.17 | 13,905,400 |
| 2023-11-02 | $18.95 | $19.19 | $18.81 | $18.92 | $18.92 | 9,616,910 |
| 2023-11-01 | $18.93 | $19.06 | $18.85 | $18.99 | $18.99 | 7,990,080 |
| 2023-10-31 | $18.55 | $19.15 | $18.55 | $19.00 | $19.00 | 17,835,270 |
| 2023-10-30 | $18.96 | $19.24 | $18.59 | $18.64 | $18.64 | 20,408,110 |
| 2023-10-27 | $18.78 | $19.31 | $18.71 | $18.98 | $18.98 | 20,586,650 |
| 2023-10-26 | $19.36 | $19.36 | $18.52 | $18.90 | $18.90 | 19,548,540 |
| 2023-10-25 | $19.00 | $19.63 | $19.00 | $19.38 | $19.38 | 34,294,380 |
| 2023-10-24 | $18.39 | $18.90 | $18.39 | $18.81 | $18.81 | 13,980,580 |
| 2023-10-23 | $18.52 | $18.80 | $18.25 | $18.39 | $18.39 | 13,263,800 |
| 2023-10-20 | $18.84 | $18.93 | $18.69 | $18.71 | $18.71 | 8,319,040 |
| 2023-10-19 | $19.00 | $19.07 | $18.67 | $18.80 | $18.80 | 11,314,770 |
| 2023-10-18 | $18.99 | $19.20 | $18.88 | $19.03 | $19.03 | 12,953,610 |
| 2023-10-17 | $18.84 | $19.04 | $18.62 | $18.99 | $18.99 | 12,644,300 |
| 2023-10-16 | $18.74 | $18.97 | $18.70 | $18.90 | $18.90 | 13,475,520 |
| 2023-10-13 | $18.51 | $18.90 | $18.45 | $18.73 | $18.73 | 10,038,160 |
| 2023-10-12 | $18.54 | $18.76 | $18.46 | $18.54 | $18.54 | 17,212,420 |
| 2023-10-11 | $18.69 | $18.93 | $18.49 | $18.61 | $18.61 | 13,838,950 |
| 2023-10-10 | $19.03 | $19.11 | $18.68 | $18.72 | $18.72 | 18,133,400 |
| 2023-10-09 | $18.86 | $19.32 | $18.80 | $19.09 | $19.09 | 16,121,180 |
| 2023-09-28 | $19.19 | $19.30 | $18.92 | $18.99 | $18.99 | 14,791,070 |
| 2023-09-27 | $19.29 | $19.31 | $18.79 | $18.86 | $18.86 | 14,932,310 |
| 2023-09-26 | $19.19 | $19.37 | $19.03 | $19.13 | $19.13 | 19,129,750 |
| 2023-09-25 | $19.20 | $19.59 | $19.18 | $19.24 | $19.24 | 20,490,340 |
| 2023-09-22 | $19.31 | $19.40 | $18.96 | $19.13 | $19.13 | 29,133,200 |
| 2023-09-21 | $19.15 | $19.48 | $19.15 | $19.33 | $19.33 | 18,180,180 |
| 2023-09-20 | $19.25 | $19.36 | $19.07 | $19.25 | $19.25 | 15,010,190 |
| 2023-09-19 | $19.24 | $19.58 | $19.19 | $19.37 | $19.37 | 22,767,980 |
| 2023-09-18 | $19.17 | $19.30 | $18.85 | $19.23 | $19.23 | 22,706,210 |
| 2023-09-15 | $19.30 | $19.34 | $18.95 | $19.07 | $19.07 | 25,196,060 |
| 2023-09-14 | $18.54 | $19.31 | $18.42 | $19.17 | $19.17 | 52,263,420 |
| 2023-09-13 | $18.12 | $18.80 | $18.09 | $18.54 | $18.54 | 30,657,370 |
| 2023-09-12 | $18.40 | $18.52 | $18.03 | $18.09 | $18.09 | 17,626,880 |
| 2023-09-11 | $18.32 | $18.69 | $18.16 | $18.24 | $18.24 | 28,185,050 |
| 2023-09-08 | $18.31 | $18.56 | $18.19 | $18.22 | $18.22 | 28,241,740 |
| 2023-09-07 | $18.05 | $18.60 | $18.01 | $18.40 | $18.40 | 41,887,410 |
| 2023-09-06 | $17.85 | $18.15 | $17.60 | $18.06 | $18.06 | 33,403,980 |
| 2023-09-05 | $17.68 | $18.05 | $17.65 | $17.87 | $17.87 | 37,954,250 |
| 2023-09-04 | $17.38 | $18.00 | $17.38 | $17.75 | $17.75 | 58,917,140 |
| 2023-09-01 | $16.42 | $17.18 | $16.39 | $17.13 | $17.13 | 58,636,490 |
| 2023-08-31 | $16.23 | $16.42 | $16.18 | $16.28 | $16.28 | 11,904,910 |
| 2023-08-30 | $16.18 | $16.36 | $16.11 | $16.28 | $16.28 | 18,946,840 |
| 2023-08-29 | $16.05 | $16.25 | $15.96 | $16.15 | $16.15 | 17,703,120 |
| 2023-08-28 | $16.36 | $16.44 | $16.07 | $16.12 | $16.12 | 29,626,370 |
| 2023-08-25 | $16.02 | $16.03 | $15.64 | $15.70 | $15.70 | 17,219,320 |
| 2023-08-24 | $15.98 | $16.16 | $15.81 | $16.01 | $16.01 | 15,853,800 |
| 2023-08-23 | $15.48 | $16.21 | $15.46 | $15.98 | $15.98 | 45,844,230 |
| 2023-08-22 | $15.25 | $15.58 | $15.13 | $15.54 | $15.54 | 16,770,320 |
| 2023-08-21 | $15.50 | $15.52 | $15.21 | $15.24 | $15.24 | 18,354,150 |
| 2023-08-18 | $15.70 | $15.77 | $15.41 | $15.57 | $15.57 | 34,957,910 |
| 2023-08-17 | $16.16 | $16.22 | $15.89 | $16.09 | $16.09 | 14,398,490 |
| 2023-08-16 | $16.21 | $16.30 | $16.16 | $16.23 | $16.23 | 8,780,920 |
| 2023-08-15 | $16.10 | $16.40 | $16.09 | $16.23 | $16.23 | 18,081,500 |
| 2023-08-14 | $16.02 | $16.09 | $15.79 | $16.08 | $16.08 | 14,373,100 |
| 2023-08-11 | $16.20 | $16.38 | $15.95 | $16.06 | $16.06 | 22,815,930 |
| 2023-08-10 | $15.87 | $16.37 | $15.85 | $16.29 | $16.29 | 26,516,970 |
| 2023-08-09 | $15.99 | $16.00 | $15.76 | $15.83 | $15.83 | 12,013,520 |
| 2023-08-08 | $15.74 | $16.06 | $15.73 | $15.98 | $15.98 | 19,728,140 |
| 2023-08-07 | $15.80 | $15.91 | $15.71 | $15.75 | $15.75 | 14,449,980 |
| 2023-08-04 | $16.04 | $16.17 | $15.77 | $15.82 | $15.82 | 24,999,710 |
| 2023-08-03 | $15.88 | $16.04 | $15.86 | $16.00 | $16.00 | 15,509,740 |
| 2023-08-02 | $16.40 | $16.40 | $15.92 | $15.97 | $15.97 | 28,235,740 |
| 2023-08-01 | $16.40 | $16.43 | $16.26 | $16.34 | $16.34 | 22,122,800 |
| 2023-07-31 | $17.10 | $17.21 | $16.22 | $16.34 | $16.34 | 55,712,750 |
| 2023-07-28 | $16.70 | $17.09 | $16.58 | $17.04 | $17.04 | 13,373,600 |
| 2023-07-27 | $16.96 | $17.05 | $16.69 | $16.74 | $16.74 | 9,781,850 |
| 2023-07-26 | $16.99 | $17.35 | $16.86 | $16.91 | $16.91 | 18,378,820 |
| 2023-07-25 | $16.56 | $17.26 | $16.56 | $16.92 | $16.92 | 27,586,520 |
| 2023-07-24 | $16.74 | $16.74 | $16.43 | $16.46 | $16.46 | 11,087,220 |
| 2023-07-21 | $17.20 | $17.24 | $16.66 | $16.74 | $16.74 | 18,258,030 |
| 2023-07-20 | $16.97 | $17.43 | $16.96 | $17.24 | $17.24 | 21,475,700 |
| 2023-07-19 | $16.70 | $17.04 | $16.67 | $16.88 | $16.88 | 8,874,530 |
| 2023-07-18 | $16.98 | $16.99 | $16.78 | $16.83 | $16.83 | 7,942,580 |
| 2023-07-17 | $17.01 | $17.04 | $16.75 | $16.94 | $16.94 | 9,787,920 |
| 2023-07-14 | $17.04 | $17.25 | $17.01 | $17.17 | $17.17 | 7,965,330 |
| 2023-07-13 | $16.95 | $17.20 | $16.91 | $17.09 | $17.09 | 10,525,470 |
| 2023-07-12 | $17.08 | $17.14 | $16.88 | $16.99 | $16.99 | 8,663,880 |
| 2023-07-11 | $17.32 | $17.36 | $16.97 | $17.00 | $17.00 | 12,227,080 |
| 2023-07-10 | $17.41 | $17.54 | $17.25 | $17.25 | $17.25 | 11,651,320 |
| 2023-07-07 | $17.18 | $17.41 | $17.13 | $17.27 | $17.27 | 10,604,870 |
| 2023-07-06 | $17.29 | $17.36 | $17.13 | $17.27 | $17.27 | 11,598,040 |
| 2023-07-05 | $17.13 | $17.38 | $17.02 | $17.30 | $17.30 | 18,162,670 |
| 2023-07-04 | $17.06 | $17.16 | $16.92 | $17.13 | $17.13 | 17,054,610 |
| 2023-07-03 | $16.28 | $17.09 | $16.28 | $17.05 | $17.05 | 34,421,680 |
| 2023-06-30 | $15.87 | $16.42 | $15.84 | $16.32 | $16.32 | 20,142,430 |
| 2023-06-29 | $16.20 | $16.20 | $15.84 | $15.88 | $15.88 | 12,810,920 |
| 2023-06-28 | $15.79 | $16.25 | $15.78 | $16.17 | $16.17 | 17,578,320 |
| 2023-06-27 | $15.60 | $16.05 | $15.43 | $15.85 | $15.85 | 16,310,090 |
| 2023-06-26 | $15.98 | $15.98 | $15.51 | $15.59 | $15.59 | 19,754,770 |
| 2023-06-21 | $16.46 | $16.49 | $16.05 | $16.09 | $16.09 | 15,117,380 |
| 2023-06-20 | $16.59 | $16.64 | $16.24 | $16.29 | $16.29 | 14,205,080 |
| 2023-06-19 | $16.85 | $17.14 | $16.55 | $16.58 | $16.58 | 17,647,030 |
| 2023-06-16 | $16.81 | $17.39 | $16.71 | $16.83 | $16.83 | 29,970,340 |
| 2023-06-15 | $16.69 | $16.80 | $16.53 | $16.76 | $16.76 | 18,558,510 |
| 2023-06-14 | $16.50 | $16.93 | $16.48 | $16.69 | $16.69 | 25,821,060 |
| 2023-06-13 | $16.80 | $16.80 | $16.38 | $16.53 | $16.53 | 21,929,060 |
| 2023-06-12 | $16.71 | $16.80 | $16.55 | $16.70 | $16.70 | 32,124,000 |
| 2023-06-09 | $16.70 | $17.29 | $16.62 | $16.77 | $16.77 | 39,873,520 |
| 2023-06-08 | $16.44 | $16.93 | $16.38 | $16.73 | $16.73 | 38,912,040 |
| 2023-06-07 | $19.55 | $19.60 | $19.07 | $19.49 | $16.64 | 33,315,020 |
| 2023-06-06 | $19.59 | $19.91 | $19.41 | $19.69 | $16.81 | 24,572,920 |
| 2023-06-05 | $19.68 | $19.89 | $19.36 | $19.60 | $16.73 | 24,389,020 |
| 2023-06-02 | $19.08 | $19.82 | $19.07 | $19.76 | $16.87 | 33,292,350 |
| 2023-06-01 | $18.70 | $19.20 | $18.52 | $19.06 | $19.06 | 26,643,960 |
| 2023-05-31 | $19.30 | $19.30 | $18.59 | $18.70 | $18.70 | 38,264,130 |
| 2023-05-30 | $18.61 | $19.37 | $18.50 | $19.36 | $19.36 | 37,635,470 |
| 2023-05-29 | $18.67 | $18.91 | $18.24 | $18.77 | $18.77 | 30,514,760 |
| 2023-05-26 | $19.00 | $19.00 | $18.23 | $18.65 | $18.65 | 26,607,300 |
| 2023-05-25 | $19.52 | $19.61 | $18.94 | $19.15 | $19.15 | 25,621,690 |
| 2023-05-24 | $19.86 | $19.88 | $19.40 | $19.60 | $19.60 | 26,495,200 |
| 2023-05-23 | $20.39 | $20.50 | $19.89 | $19.95 | $19.95 | 24,631,250 |
| 2023-05-22 | $20.53 | $20.80 | $20.13 | $20.31 | $20.31 | 24,566,360 |
| 2023-05-19 | $20.76 | $20.95 | $20.42 | $20.73 | $20.73 | 18,479,330 |
| 2023-05-18 | $20.98 | $21.30 | $20.90 | $20.98 | $20.98 | 21,978,240 |
| 2023-05-17 | $20.99 | $21.19 | $20.65 | $20.98 | $20.98 | 15,662,730 |
| 2023-05-16 | $20.77 | $21.32 | $20.70 | $21.00 | $21.00 | 31,251,970 |
| 2023-05-15 | $20.22 | $20.78 | $20.00 | $20.74 | $20.74 | 29,226,610 |
| 2023-05-12 | $20.66 | $20.76 | $20.23 | $20.31 | $20.31 | 23,863,150 |
| 2023-05-11 | $20.61 | $20.97 | $20.40 | $20.87 | $20.87 | 30,895,380 |
| 2023-05-10 | $21.00 | $21.16 | $20.45 | $20.69 | $20.69 | 30,068,930 |
| 2023-05-09 | $20.66 | $21.98 | $20.66 | $21.00 | $21.00 | 58,920,530 |
| 2023-05-08 | $20.06 | $20.88 | $20.05 | $20.62 | $20.62 | 51,732,720 |
| 2023-05-05 | $20.09 | $20.32 | $19.82 | $20.00 | $20.00 | 29,769,070 |
| 2023-05-04 | $19.99 | $20.32 | $19.41 | $20.15 | $20.15 | 45,530,860 |
| 2023-05-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-05-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-04-28 | $19.85 | $20.62 | $19.75 | $20.15 | $20.15 | 43,322,310 |
| 2023-04-27 | $21.09 | $21.09 | $19.63 | $19.78 | $19.78 | 78,243,340 |
| 2023-04-26 | $18.55 | $19.33 | $18.47 | $19.17 | $19.17 | 22,304,030 |
| 2023-04-25 | $18.98 | $19.30 | $18.45 | $18.70 | $18.70 | 17,997,520 |
| 2023-04-24 | $19.49 | $19.59 | $18.84 | $18.98 | $18.98 | 23,270,980 |
| 2023-04-21 | $19.96 | $20.07 | $19.40 | $19.55 | $19.55 | 17,930,220 |
| 2023-04-20 | $20.38 | $20.41 | $19.71 | $20.06 | $20.06 | 23,673,650 |
| 2023-04-19 | $20.36 | $20.86 | $20.24 | $20.50 | $20.50 | 26,531,300 |
| 2023-04-18 | $19.29 | $20.73 | $19.29 | $20.59 | $20.59 | 47,729,540 |
| 2023-04-17 | $18.71 | $19.40 | $18.67 | $19.27 | $19.27 | 32,596,310 |
| 2023-04-14 | $18.99 | $19.05 | $18.65 | $18.73 | $18.73 | 23,793,420 |
| 2023-04-13 | $19.07 | $19.27 | $18.80 | $18.90 | $18.90 | 22,616,230 |
| 2023-04-12 | $19.47 | $19.75 | $19.17 | $19.22 | $19.22 | 25,662,580 |
| 2023-04-11 | $20.30 | $20.30 | $19.51 | $19.57 | $19.57 | 28,981,790 |
| 2023-04-10 | $20.42 | $20.59 | $20.20 | $20.24 | $20.24 | 17,233,670 |
| 2023-04-07 | $21.34 | $21.34 | $20.22 | $20.46 | $20.46 | 24,364,190 |
| 2023-04-06 | $21.73 | $21.88 | $21.10 | $21.21 | $21.21 | 17,373,100 |
| 2023-04-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-04-04 | $21.95 | $22.39 | $21.70 | $21.90 | $21.90 | 17,435,610 |
| 2023-04-03 | $21.99 | $22.56 | $21.81 | $22.19 | $22.19 | 19,481,800 |
| 2023-03-31 | $22.04 | $22.19 | $21.76 | $21.94 | $21.94 | 17,164,110 |
| 2023-03-30 | $20.79 | $22.16 | $20.70 | $22.12 | $22.12 | 29,603,110 |
| 2023-03-29 | $20.64 | $20.88 | $20.44 | $20.79 | $20.79 | 15,794,900 |
| 2023-03-28 | $20.49 | $20.92 | $20.37 | $20.54 | $20.54 | 16,842,340 |
| 2023-03-27 | $20.24 | $20.80 | $19.68 | $20.55 | $20.55 | 26,565,290 |
| 2023-03-24 | $20.18 | $20.45 | $19.78 | $20.37 | $20.37 | 23,163,840 |
| 2023-03-23 | $19.49 | $20.42 | $19.46 | $20.23 | $20.23 | 28,173,330 |
| 2023-03-22 | $19.30 | $19.85 | $19.20 | $19.60 | $19.60 | 17,918,320 |
| 2023-03-21 | $19.56 | $19.74 | $19.22 | $19.42 | $19.42 | 17,271,400 |
| 2023-03-20 | $19.60 | $19.98 | $19.29 | $19.34 | $19.34 | 21,566,930 |
| 2023-03-17 | $19.89 | $20.19 | $19.70 | $19.79 | $19.79 | 18,637,680 |
| 2023-03-16 | $20.32 | $20.40 | $19.61 | $19.75 | $19.75 | 24,723,080 |
| 2023-03-15 | $21.14 | $21.22 | $20.60 | $20.61 | $20.61 | 18,955,840 |
| 2023-03-14 | $21.55 | $21.59 | $20.80 | $20.85 | $20.85 | 26,534,730 |
| 2023-03-13 | $21.51 | $21.88 | $21.41 | $21.75 | $21.75 | 15,973,260 |
| 2023-03-10 | $22.08 | $22.20 | $21.40 | $21.53 | $21.53 | 16,369,520 |
| 2023-03-09 | $22.02 | $22.44 | $21.82 | $22.08 | $22.08 | 17,900,080 |
| 2023-03-08 | $22.06 | $22.18 | $21.75 | $22.04 | $22.04 | 13,950,460 |
| 2023-03-07 | $21.98 | $22.31 | $21.75 | $21.82 | $21.82 | 23,151,380 |
| 2023-03-06 | $22.55 | $22.66 | $21.65 | $21.86 | $21.86 | 29,131,480 |
| 2023-03-03 | $22.59 | $23.08 | $22.25 | $22.70 | $22.70 | 19,352,310 |
| 2023-03-02 | $22.30 | $23.12 | $22.18 | $22.58 | $22.58 | 17,942,630 |
| 2023-03-01 | $22.24 | $22.66 | $22.22 | $22.40 | $22.40 | 21,194,390 |
| 2023-02-28 | $22.86 | $22.91 | $22.23 | $22.30 | $22.30 | 21,490,160 |
| 2023-02-27 | $22.56 | $23.50 | $22.56 | $22.96 | $22.96 | 26,777,910 |
| 2023-02-24 | $22.48 | $22.72 | $22.17 | $22.49 | $22.49 | 18,070,010 |
| 2023-02-23 | $23.55 | $23.60 | $22.31 | $22.52 | $22.52 | 37,874,170 |
| 2023-02-22 | $22.35 | $23.27 | $22.28 | $22.93 | $22.93 | 31,643,760 |
| 2023-02-21 | $21.73 | $22.75 | $21.21 | $22.61 | $22.61 | 45,199,810 |
| 2023-02-20 | $20.15 | $21.15 | $20.15 | $21.11 | $21.11 | 45,306,730 |
| 2023-02-17 | $19.38 | $20.17 | $19.37 | $20.07 | $20.07 | 36,021,020 |
| 2023-02-16 | $19.85 | $19.90 | $19.26 | $19.38 | $19.38 | 13,499,410 |
| 2023-02-15 | $19.76 | $20.20 | $19.54 | $19.67 | $19.67 | 17,683,590 |
| 2023-02-14 | $19.78 | $20.11 | $19.48 | $19.76 | $19.76 | 15,160,030 |
| 2023-02-13 | $19.81 | $19.91 | $19.27 | $19.74 | $19.74 | 20,811,820 |
| 2023-02-10 | $20.23 | $20.35 | $19.68 | $19.75 | $19.75 | 23,883,470 |
| 2023-02-09 | $20.47 | $20.73 | $20.23 | $20.37 | $20.37 | 16,958,770 |
| 2023-02-08 | $20.80 | $20.92 | $20.60 | $20.62 | $20.62 | 15,074,170 |
| 2023-02-07 | $20.78 | $20.90 | $20.55 | $20.64 | $20.64 | 16,242,640 |
| 2023-02-06 | $20.34 | $20.87 | $20.30 | $20.65 | $20.65 | 19,404,740 |
| 2023-02-03 | $20.23 | $20.66 | $20.15 | $20.56 | $20.56 | 22,922,180 |
| 2023-02-02 | $19.57 | $20.68 | $19.49 | $20.32 | $20.32 | 33,335,990 |
| 2023-02-01 | $19.73 | $19.92 | $19.49 | $19.64 | $19.64 | 24,465,690 |
| 2023-01-31 | $19.78 | $20.07 | $19.60 | $19.80 | $19.80 | 25,503,500 |
| 2023-01-30 | $20.85 | $20.95 | $19.58 | $19.69 | $19.69 | 44,252,060 |
| 2023-01-20 | $20.51 | $21.08 | $20.49 | $20.83 | $20.83 | 66,738,690 |
| 2023-01-19 | $19.92 | $19.92 | $19.84 | $19.92 | $19.92 | 19,524,000 |
| 2023-01-18 | $18.16 | $18.30 | $18.05 | $18.11 | $18.11 | 13,630,470 |
| 2023-01-17 | $18.18 | $18.43 | $17.89 | $18.03 | $18.03 | 19,699,580 |
| 2023-01-16 | $18.62 | $18.62 | $18.26 | $18.37 | $18.37 | 17,921,030 |
| 2023-01-13 | $18.58 | $18.80 | $18.40 | $18.62 | $18.62 | 24,273,060 |
| 2023-01-12 | $18.11 | $18.59 | $17.73 | $18.57 | $18.57 | 37,216,830 |
| 2023-01-11 | $16.97 | $18.25 | $16.77 | $18.13 | $18.13 | 41,297,420 |
| 2023-01-10 | $16.95 | $17.05 | $16.61 | $16.82 | $16.82 | 13,282,330 |
| 2023-01-09 | $16.85 | $17.14 | $16.45 | $17.02 | $17.02 | 17,760,010 |
| 2023-01-06 | $16.51 | $16.85 | $16.46 | $16.76 | $16.76 | 12,972,460 |
| 2023-01-05 | $16.36 | $16.69 | $16.28 | $16.55 | $16.55 | 20,187,670 |
| 2023-01-04 | $16.84 | $16.85 | $16.25 | $16.30 | $16.30 | 22,089,840 |
| 2023-01-03 | $16.70 | $17.05 | $16.60 | $16.90 | $16.90 | 14,072,140 |
| 2023-01-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-12-30 | $16.92 | $17.17 | $16.81 | $16.85 | $16.85 | 13,293,770 |
| 2022-12-29 | $17.12 | $17.12 | $16.60 | $16.73 | $16.73 | 16,797,110 |
| 2022-12-28 | $17.33 | $17.46 | $17.08 | $17.19 | $17.19 | 10,685,070 |
| 2022-12-27 | $16.94 | $17.58 | $16.85 | $17.46 | $17.46 | 13,375,060 |
| 2022-12-26 | $17.09 | $17.09 | $16.76 | $16.95 | $16.95 | 12,915,330 |
| 2022-12-23 | $17.07 | $17.25 | $16.60 | $17.18 | $17.18 | 13,126,670 |
| 2022-12-22 | $17.70 | $17.87 | $17.05 | $17.12 | $17.12 | 14,153,000 |
| 2022-12-21 | $17.75 | $17.91 | $17.55 | $17.68 | $17.68 | 9,770,330 |
| 2022-12-20 | $17.67 | $17.94 | $17.47 | $17.65 | $17.65 | 10,606,770 |
| 2022-12-19 | $18.08 | $18.10 | $17.64 | $17.75 | $17.75 | 16,493,590 |
| 2022-12-16 | $18.04 | $18.48 | $18.00 | $18.24 | $18.24 | 17,205,040 |
| 2022-12-15 | $18.50 | $18.56 | $17.80 | $18.14 | $18.14 | 19,155,980 |
| 2022-12-14 | $18.35 | $18.75 | $18.10 | $18.50 | $18.50 | 18,273,820 |
| 2022-12-13 | $18.49 | $18.64 | $18.21 | $18.31 | $18.31 | 12,287,250 |
| 2022-12-12 | $18.58 | $19.53 | $18.27 | $18.33 | $18.33 | 31,207,030 |
| 2022-12-09 | $18.75 | $18.95 | $18.55 | $18.58 | $18.58 | 20,233,190 |
| 2022-12-08 | $18.45 | $18.71 | $18.22 | $18.59 | $18.59 | 21,575,950 |
| 2022-12-07 | $18.90 | $19.05 | $18.33 | $18.45 | $18.45 | 26,195,560 |
| 2022-12-06 | $18.65 | $19.03 | $18.51 | $18.89 | $18.89 | 17,047,890 |
| 2022-12-05 | $19.00 | $19.18 | $18.68 | $18.80 | $18.80 | 20,711,550 |
| 2022-12-01 | $19.05 | $19.44 | $18.73 | $18.91 | $18.91 | 30,827,200 |
| 2022-11-30 | $18.57 | $19.43 | $18.51 | $19.07 | $19.07 | 42,463,940 |
| 2022-11-29 | $18.23 | $18.66 | $18.17 | $18.57 | $18.57 | 37,928,170 |
| 2022-11-28 | $17.70 | $18.26 | $17.69 | $18.02 | $18.02 | 32,089,610 |
| 2022-11-25 | $17.09 | $18.33 | $16.90 | $18.29 | $18.29 | 49,082,050 |
| 2022-11-24 | $16.77 | $17.45 | $16.56 | $17.14 | $17.14 | 31,509,650 |
| 2022-11-23 | $16.72 | $16.88 | $16.53 | $16.69 | $16.69 | 24,077,540 |
| 2022-11-22 | $17.01 | $17.08 | $16.49 | $16.63 | $16.63 | 31,851,750 |
| 2022-11-21 | $16.85 | $17.23 | $16.70 | $17.00 | $17.00 | 20,312,530 |
| 2022-11-18 | $17.37 | $17.73 | $17.00 | $17.08 | $17.08 | 37,302,000 |
| 2022-11-17 | $18.42 | $18.45 | $17.24 | $17.38 | $17.38 | 51,087,130 |
| 2022-11-16 | $18.20 | $18.70 | $18.12 | $18.55 | $18.55 | 35,118,890 |
| 2022-11-15 | $17.67 | $18.20 | $17.43 | $18.06 | $18.06 | 30,827,050 |
| 2022-11-14 | $17.98 | $18.90 | $17.46 | $17.73 | $17.73 | 65,311,130 |
| 2022-11-11 | $17.60 | $18.00 | $17.20 | $17.90 | $17.90 | 42,103,740 |
| 2022-11-10 | $16.87 | $17.50 | $16.62 | $17.32 | $17.32 | 24,442,900 |
| 2022-11-09 | $17.31 | $17.65 | $17.00 | $17.11 | $17.11 | 27,077,030 |
| 2022-11-08 | $17.22 | $17.65 | $17.21 | $17.46 | $17.46 | 36,226,480 |
| 2022-11-07 | $16.68 | $17.70 | $16.65 | $17.28 | $17.28 | 48,179,240 |
| 2022-11-04 | $16.01 | $16.86 | $15.98 | $16.70 | $16.70 | 48,215,560 |
| 2022-11-03 | $16.03 | $16.38 | $15.71 | $16.00 | $16.00 | 34,834,910 |
| 2022-11-02 | $16.08 | $16.34 | $15.95 | $16.07 | $16.07 | 43,412,820 |
| 2022-11-01 | $16.36 | $16.55 | $15.78 | $16.17 | $16.17 | 50,458,980 |
| 2022-10-31 | $15.98 | $17.01 | $15.89 | $16.79 | $16.79 | 104,880,950 |
| 2022-10-28 | $15.07 | $15.84 | $15.06 | $15.84 | $15.84 | 89,443,040 |
| 2022-10-27 | $14.35 | $14.71 | $14.22 | $14.40 | $14.40 | 24,716,530 |
| 2022-10-26 | $14.30 | $14.44 | $14.04 | $14.29 | $14.29 | 24,263,590 |
| 2022-10-25 | $14.38 | $14.57 | $14.03 | $14.28 | $14.28 | 22,883,010 |
| 2022-10-24 | $14.82 | $14.95 | $14.42 | $14.53 | $14.53 | 19,914,760 |
| 2022-10-21 | $14.71 | $15.05 | $14.53 | $14.74 | $14.74 | 21,706,160 |
| 2022-10-20 | $14.90 | $15.02 | $14.62 | $14.82 | $14.82 | 22,540,770 |
| 2022-10-19 | $15.09 | $15.44 | $14.83 | $15.06 | $15.06 | 29,453,770 |
| 2022-10-18 | $15.18 | $15.56 | $15.14 | $15.28 | $15.28 | 32,278,070 |
| 2022-10-17 | $15.65 | $15.65 | $14.38 | $15.44 | $15.44 | 75,476,540 |
| 2022-10-14 | $16.10 | $16.27 | $15.92 | $15.97 | $15.97 | 32,628,820 |
| 2022-10-13 | $17.02 | $17.10 | $15.74 | $15.97 | $15.97 | 49,901,860 |
| 2022-10-12 | $16.87 | $17.26 | $16.36 | $17.21 | $17.21 | 35,278,230 |
| 2022-10-11 | $16.87 | $17.09 | $16.50 | $17.01 | $17.01 | 33,855,070 |
| 2022-10-10 | $17.10 | $17.45 | $16.83 | $16.92 | $16.92 | 47,078,070 |
| 2022-09-30 | $16.43 | $17.12 | $16.43 | $16.88 | $16.88 | 37,938,110 |
| 2022-09-29 | $15.98 | $16.79 | $15.98 | $16.67 | $16.67 | 38,401,280 |
| 2022-09-28 | $15.95 | $16.16 | $15.60 | $15.73 | $15.73 | 24,039,160 |
| 2022-09-27 | $16.33 | $16.35 | $15.24 | $15.95 | $15.95 | 38,303,450 |
| 2022-09-26 | $16.38 | $16.70 | $16.01 | $16.10 | $16.10 | 31,349,880 |
| 2022-09-23 | $17.00 | $17.20 | $16.54 | $16.58 | $16.58 | 35,089,390 |
| 2022-09-22 | $16.45 | $17.09 | $16.42 | $17.00 | $17.00 | 41,423,550 |
| 2022-09-21 | $16.48 | $16.82 | $16.41 | $16.58 | $16.58 | 28,399,610 |
| 2022-09-20 | $16.37 | $16.90 | $16.08 | $16.65 | $16.65 | 30,724,710 |
| 2022-09-19 | $15.58 | $16.50 | $15.57 | $16.19 | $16.19 | 36,062,440 |
| 2022-09-16 | $16.51 | $16.73 | $15.70 | $15.76 | $15.76 | 45,302,600 |
| 2022-09-15 | $16.39 | $17.15 | $16.39 | $16.78 | $16.78 | 69,366,040 |
| 2022-09-14 | $16.00 | $16.43 | $15.90 | $16.08 | $16.08 | 27,788,590 |
| 2022-09-13 | $16.76 | $16.78 | $16.17 | $16.31 | $16.31 | 25,681,230 |
| 2022-09-12 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-09-09 | $16.57 | $16.79 | $16.24 | $16.67 | $16.67 | 26,286,530 |
| 2022-09-08 | $16.40 | $16.80 | $16.22 | $16.47 | $16.47 | 33,885,310 |
| 2022-09-07 | $16.86 | $17.05 | $16.70 | $16.81 | $16.81 | 35,177,960 |
| 2022-09-06 | $16.69 | $17.22 | $16.58 | $17.01 | $17.01 | 40,583,600 |
| 2022-09-05 | $16.15 | $16.90 | $15.91 | $16.78 | $16.78 | 48,068,050 |
| 2022-09-02 | $16.22 | $16.32 | $15.77 | $15.88 | $15.88 | 33,596,430 |
| 2022-09-01 | $15.87 | $16.62 | $15.79 | $16.28 | $16.28 | 43,078,510 |
| 2022-08-31 | $16.49 | $16.69 | $15.75 | $15.87 | $15.87 | 47,007,020 |
| 2022-08-30 | $17.35 | $17.40 | $16.39 | $16.69 | $16.69 | 63,457,560 |
| 2022-08-29 | $17.33 | $17.69 | $16.81 | $17.48 | $17.48 | 64,165,420 |
| 2022-08-26 | $17.05 | $17.63 | $16.76 | $17.42 | $17.42 | 85,651,970 |
| 2022-08-25 | $16.50 | $17.28 | $16.31 | $17.25 | $17.25 | 107,200,380 |
| 2022-08-24 | $15.86 | $16.65 | $15.86 | $16.33 | $16.33 | 108,512,460 |
| 2022-08-23 | $15.28 | $15.66 | $15.02 | $15.52 | $15.52 | 53,771,000 |
| 2022-08-22 | $14.95 | $15.30 | $14.86 | $15.28 | $15.28 | 45,277,840 |
| 2022-08-19 | $14.60 | $15.05 | $14.50 | $14.88 | $14.88 | 45,567,130 |
| 2022-08-18 | $14.52 | $14.71 | $14.26 | $14.46 | $14.46 | 21,129,750 |
| 2022-08-17 | $14.52 | $14.74 | $14.45 | $14.59 | $14.59 | 27,180,970 |
| 2022-08-16 | $14.46 | $14.63 | $14.26 | $14.47 | $14.47 | 28,228,790 |
| 2022-08-15 | $14.26 | $14.68 | $14.21 | $14.46 | $14.46 | 42,247,700 |
| 2022-08-12 | $13.97 | $14.32 | $13.96 | $14.20 | $14.20 | 30,078,820 |
| 2022-08-11 | $13.84 | $14.00 | $13.72 | $13.91 | $13.91 | 16,951,740 |
| 2022-08-10 | $13.90 | $14.14 | $13.67 | $13.75 | $13.75 | 28,518,740 |
| 2022-08-09 | $13.29 | $14.03 | $13.24 | $13.99 | $13.99 | 52,988,600 |
| 2022-08-08 | $12.87 | $13.28 | $12.73 | $13.25 | $13.25 | 27,763,550 |
| 2022-08-05 | $12.94 | $13.09 | $12.59 | $12.92 | $12.92 | 28,006,100 |
| 2022-08-04 | $13.33 | $13.33 | $12.80 | $13.01 | $13.01 | 33,791,030 |
| 2022-08-03 | $13.42 | $13.60 | $13.22 | $13.27 | $13.27 | 27,977,380 |
| 2022-08-02 | $13.61 | $13.70 | $12.97 | $13.42 | $13.42 | 39,859,810 |
| 2022-08-01 | $13.77 | $14.02 | $13.53 | $13.91 | $13.91 | 29,974,170 |
| 2022-07-29 | $14.39 | $14.65 | $13.75 | $13.77 | $13.77 | 39,306,790 |
| 2022-07-28 | $14.14 | $14.44 | $13.99 | $14.40 | $14.40 | 46,536,000 |
| 2022-07-27 | $13.69 | $14.04 | $13.53 | $13.94 | $13.94 | 28,877,910 |
| 2022-07-26 | $13.47 | $13.81 | $13.40 | $13.74 | $13.74 | 25,220,800 |
| 2022-07-25 | $13.55 | $13.77 | $13.46 | $13.53 | $13.53 | 25,158,130 |
| 2022-07-22 | $13.41 | $13.62 | $13.39 | $13.47 | $13.47 | 22,900,320 |
| 2022-07-21 | $14.03 | $14.05 | $13.50 | $13.51 | $13.51 | 47,878,550 |
| 2022-07-20 | $14.33 | $14.48 | $14.11 | $14.17 | $14.17 | 28,167,310 |
| 2022-07-19 | $14.43 | $14.50 | $14.19 | $14.38 | $14.38 | 27,332,780 |
| 2022-07-18 | $13.99 | $14.47 | $13.90 | $14.40 | $14.40 | 40,360,460 |
| 2022-07-15 | $13.86 | $14.50 | $13.79 | $13.81 | $13.81 | 47,805,950 |
| 2022-07-14 | $14.30 | $14.35 | $13.84 | $13.91 | $13.91 | 49,744,970 |
| 2022-07-13 | $13.70 | $13.82 | $13.46 | $13.81 | $13.81 | 26,994,870 |
| 2022-07-12 | $13.76 | $13.98 | $13.62 | $13.85 | $13.85 | 31,553,600 |
| 2022-07-11 | $13.93 | $13.94 | $13.53 | $13.70 | $13.70 | 44,885,150 |
| 2022-07-08 | $14.53 | $14.61 | $14.03 | $14.04 | $14.04 | 30,683,530 |
| 2022-07-07 | $14.25 | $14.48 | $13.90 | $14.32 | $14.32 | 36,964,040 |
| 2022-07-06 | $14.95 | $14.95 | $14.08 | $14.29 | $14.29 | 61,023,370 |
| 2022-07-05 | $14.82 | $15.39 | $14.79 | $15.35 | $15.35 | 61,049,180 |
| 2022-07-04 | $14.81 | $15.09 | $14.50 | $14.63 | $14.63 | 37,836,870 |
| 2022-07-01 | $14.41 | $15.09 | $14.10 | $14.89 | $14.89 | 57,511,000 |
| 2022-06-30 | $14.58 | $14.88 | $14.53 | $14.62 | $14.62 | 35,213,500 |
| 2022-06-29 | $14.70 | $15.15 | $14.58 | $14.68 | $14.68 | 61,088,690 |
| 2022-06-28 | $14.37 | $14.64 | $14.22 | $14.60 | $14.60 | 48,175,060 |
| 2022-06-27 | $13.70 | $14.45 | $13.68 | $14.34 | $14.34 | 58,874,310 |
| 2022-06-24 | $13.67 | $13.81 | $13.45 | $13.68 | $13.68 | 42,406,470 |
| 2022-06-23 | $14.03 | $14.36 | $13.77 | $14.35 | $13.68 | 53,895,760 |
| 2022-06-22 | $14.48 | $14.57 | $13.94 | $14.01 | $13.36 | 53,230,480 |
| 2022-06-21 | $14.30 | $14.48 | $14.16 | $14.39 | $13.72 | 46,466,660 |
| 2022-06-20 | $15.06 | $15.06 | $14.29 | $14.31 | $13.64 | 86,162,820 |
| 2022-06-17 | $15.78 | $15.94 | $15.32 | $15.56 | $14.83 | 69,701,070 |
| 2022-06-16 | $16.60 | $16.84 | $15.57 | $15.83 | $15.09 | 80,456,950 |
| 2022-06-15 | $17.02 | $17.35 | $16.71 | $16.72 | $15.94 | 47,912,870 |
| 2022-06-14 | $16.70 | $17.26 | $16.62 | $17.15 | $16.35 | 55,444,400 |
| 2022-06-13 | $17.14 | $17.58 | $16.72 | $17.00 | $16.21 | 51,669,530 |
| 2022-06-10 | $16.70 | $17.60 | $16.63 | $17.40 | $16.59 | 52,901,700 |
| 2022-06-09 | $17.15 | $17.70 | $16.81 | $17.04 | $16.24 | 57,854,530 |
| 2022-06-08 | $16.70 | $17.20 | $16.51 | $17.18 | $16.38 | 58,430,910 |
| 2022-06-07 | $16.15 | $16.91 | $15.93 | $16.47 | $15.70 | 46,652,120 |
| 2022-06-06 | $15.54 | $16.45 | $15.53 | $16.28 | $15.52 | 60,426,950 |
| 2022-06-02 | $16.02 | $16.06 | $15.41 | $15.43 | $14.71 | 47,429,210 |
| 2022-06-01 | $15.73 | $16.32 | $15.48 | $16.21 | $15.45 | 42,969,590 |
| 2022-05-31 | $16.10 | $16.24 | $15.35 | $15.93 | $15.19 | 41,313,480 |
| 2022-05-30 | $15.87 | $16.01 | $15.27 | $15.83 | $15.09 | 43,145,190 |
| 2022-05-27 | $15.85 | $16.15 | $15.63 | $15.76 | $15.02 | 51,122,860 |
| 2022-05-26 | $15.06 | $15.89 | $14.94 | $15.85 | $15.11 | 64,766,360 |
| 2022-05-25 | $14.66 | $15.22 | $14.51 | $15.04 | $14.34 | 47,697,080 |
| 2022-05-24 | $14.70 | $15.38 | $14.58 | $14.60 | $13.92 | 59,883,190 |
| 2022-05-23 | $14.70 | $15.13 | $14.56 | $14.77 | $14.08 | 59,989,610 |
| 2022-05-20 | $13.71 | $14.82 | $13.71 | $14.70 | $14.01 | 94,503,820 |
| 2022-05-19 | $13.28 | $13.72 | $13.11 | $13.69 | $13.05 | 38,348,710 |
| 2022-05-18 | $13.94 | $14.08 | $13.60 | $13.66 | $13.02 | 44,892,430 |
| 2022-05-17 | $14.05 | $14.34 | $13.67 | $14.14 | $13.48 | 65,685,580 |
| 2022-05-16 | $13.50 | $13.93 | $13.32 | $13.91 | $13.26 | 74,341,880 |
| 2022-05-13 | $13.13 | $13.46 | $13.08 | $13.32 | $12.70 | 45,143,790 |
| 2022-05-12 | $13.80 | $13.87 | $12.94 | $13.13 | $12.52 | 74,391,770 |
| 2022-05-11 | $13.17 | $14.00 | $13.13 | $13.92 | $13.27 | 76,684,550 |
| 2022-05-10 | $13.62 | $13.62 | $12.96 | $13.25 | $12.63 | 85,249,390 |
| 2022-05-09 | $14.13 | $14.21 | $13.40 | $14.09 | $13.43 | 56,416,810 |
| 2022-05-06 | $14.55 | $15.06 | $14.21 | $14.42 | $13.75 | 33,643,820 |
| 2022-05-05 | $15.55 | $15.80 | $14.75 | $15.00 | $14.30 | 54,987,320 |
| 2022-05-04 | $15.49 | $15.49 | $15.49 | $15.49 | $14.77 | 0 |
| 2022-05-03 | $15.49 | $15.49 | $15.49 | $15.49 | $14.77 | 0 |
| 2022-04-29 | $15.93 | $16.00 | $14.96 | $15.49 | $14.77 | 48,157,650 |
| 2022-04-28 | $14.80 | $16.44 | $14.80 | $16.08 | $15.33 | 48,010,710 |
| 2022-04-27 | $14.00 | $15.18 | $13.71 | $15.00 | $14.30 | 51,174,110 |
| 2022-04-26 | $16.00 | $16.01 | $14.54 | $14.54 | $13.86 | 51,426,530 |
| 2022-04-25 | $16.30 | $16.63 | $16.15 | $16.15 | $15.40 | 50,166,490 |
| 2022-04-22 | $16.65 | $18.03 | $16.48 | $17.94 | $17.10 | 48,257,160 |
| 2022-04-21 | $17.22 | $17.56 | $16.68 | $16.86 | $16.07 | 48,002,720 |
| 2022-04-20 | $18.18 | $18.50 | $16.99 | $17.02 | $16.23 | 49,903,870 |
| 2022-04-19 | $17.70 | $18.56 | $17.21 | $18.54 | $17.67 | 56,961,240 |
| 2022-04-18 | $17.40 | $18.55 | $17.20 | $17.33 | $16.52 | 54,626,350 |
| 2022-04-15 | $18.88 | $19.80 | $17.68 | $17.90 | $17.06 | 104,809,760 |
| 2022-04-14 | $16.71 | $18.20 | $16.50 | $18.00 | $17.16 | 59,008,340 |
| 2022-04-13 | $15.83 | $16.96 | $15.61 | $16.75 | $15.97 | 48,688,890 |
| 2022-04-12 | $15.98 | $16.47 | $15.41 | $15.83 | $15.09 | 39,162,070 |
| 2022-04-11 | $16.00 | $16.15 | $15.56 | $15.70 | $14.97 | 37,474,980 |
| 2022-04-08 | $16.03 | $16.68 | $15.70 | $16.47 | $16.47 | 34,559,140 |
| 2022-04-07 | $15.59 | $16.44 | $15.53 | $15.98 | $15.98 | 35,738,780 |
| 2022-04-06 | $16.23 | $16.48 | $15.30 | $15.73 | $15.73 | 37,071,550 |
| 2022-04-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-04-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-04-01 | $16.49 | $16.79 | $16.00 | $16.40 | $16.40 | 42,899,880 |
| 2022-03-31 | $16.32 | $16.70 | $15.82 | $16.60 | $16.60 | 38,087,820 |
| 2022-03-30 | $16.52 | $16.87 | $16.03 | $16.23 | $16.23 | 43,219,340 |
| 2022-03-29 | $16.18 | $16.98 | $16.16 | $16.75 | $16.75 | 45,653,770 |
| 2022-03-28 | $16.40 | $16.83 | $16.22 | $16.43 | $16.43 | 41,029,600 |
| 2022-03-25 | $16.83 | $16.94 | $16.00 | $16.27 | $16.27 | 43,168,920 |
| 2022-03-24 | $17.10 | $17.50 | $16.73 | $16.82 | $16.82 | 39,960,740 |
| 2022-03-23 | $16.81 | $17.14 | $16.25 | $16.84 | $16.84 | 42,170,560 |
| 2022-03-22 | $16.44 | $17.34 | $16.44 | $17.10 | $17.10 | 52,628,360 |
| 2022-03-21 | $16.10 | $17.04 | $15.67 | $16.40 | $16.40 | 59,803,900 |
| 2022-03-18 | $14.89 | $16.30 | $14.89 | $16.00 | $16.00 | 61,016,640 |
| 2022-03-17 | $14.45 | $15.13 | $13.71 | $14.90 | $14.90 | 74,951,360 |
| 2022-03-16 | $14.42 | $14.69 | $13.72 | $14.38 | $14.38 | 55,993,570 |
| 2022-03-15 | $15.88 | $15.88 | $14.36 | $14.36 | $14.36 | 59,624,200 |
| 2022-03-14 | $16.60 | $17.29 | $15.80 | $15.96 | $15.96 | 60,510,140 |
| 2022-03-10 | $15.95 | $17.21 | $15.31 | $16.65 | $16.65 | 58,335,350 |
| 2022-03-09 | $15.48 | $16.80 | $15.48 | $16.38 | $16.38 | 82,302,110 |
| 2022-03-08 | $15.91 | $16.37 | $15.22 | $15.48 | $15.48 | 61,388,360 |
| 2022-03-07 | $16.60 | $17.31 | $15.96 | $16.23 | $16.23 | 67,547,310 |
| 2022-03-04 | $15.60 | $16.50 | $15.30 | $15.84 | $15.84 | 59,007,350 |
| 2022-03-03 | $15.04 | $16.00 | $14.96 | $15.65 | $15.65 | 55,521,770 |
| 2022-03-02 | $14.75 | $15.56 | $14.68 | $15.07 | $15.07 | 75,159,180 |
| 2022-03-01 | $14.00 | $14.65 | $13.70 | $14.55 | $14.55 | 56,015,140 |
| 2022-02-28 | $13.32 | $13.95 | $13.18 | $13.92 | $13.92 | 49,452,300 |
| 2022-02-25 | $13.74 | $13.91 | $13.00 | $13.22 | $13.22 | 54,665,090 |
| 2022-02-24 | $14.00 | $14.16 | $13.55 | $13.79 | $13.79 | 38,684,890 |
| 2022-02-23 | $14.37 | $14.43 | $13.77 | $14.23 | $14.23 | 45,477,400 |
| 2022-02-22 | $14.49 | $14.71 | $13.94 | $14.36 | $14.36 | 58,003,070 |
| 2022-02-21 | $13.76 | $14.82 | $13.74 | $14.65 | $14.65 | 99,500,320 |
| 2022-02-18 | $12.83 | $13.66 | $12.75 | $13.53 | $13.53 | 64,790,330 |
| 2022-02-17 | $12.62 | $12.94 | $12.43 | $12.86 | $12.86 | 27,591,720 |
| 2022-02-16 | $12.55 | $12.76 | $12.50 | $12.72 | $12.72 | 24,099,270 |
| 2022-02-15 | $12.88 | $12.89 | $12.43 | $12.58 | $12.58 | 36,586,380 |
| 2022-02-14 | $13.00 | $13.31 | $12.80 | $13.07 | $13.07 | 51,531,270 |
| 2022-02-11 | $12.65 | $13.41 | $12.55 | $12.99 | $12.99 | 67,726,820 |
| 2022-02-10 | $12.39 | $12.78 | $12.22 | $12.77 | $12.77 | 60,331,400 |
| 2022-02-09 | $12.84 | $13.35 | $12.50 | $12.57 | $12.57 | 76,828,250 |
| 2022-02-08 | $12.54 | $13.01 | $12.46 | $13.01 | $13.01 | 62,197,490 |
| 2022-02-07 | $11.75 | $12.26 | $11.50 | $12.14 | $12.14 | 50,025,300 |
| 2022-02-04 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2022-02-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2022-02-02 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2022-02-01 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2022-01-28 | $12.58 | $12.73 | $11.94 | $12.09 | $12.09 | 30,998,560 |
| 2022-01-27 | $12.74 | $13.04 | $12.51 | $12.58 | $12.58 | 29,615,350 |
| 2022-01-26 | $12.60 | $12.74 | $12.28 | $12.71 | $12.71 | 34,817,210 |
| 2022-01-25 | $13.39 | $13.39 | $12.50 | $12.54 | $12.54 | 55,651,760 |
| 2022-01-24 | $13.86 | $13.87 | $13.26 | $13.61 | $13.61 | 52,235,010 |
| 2022-01-21 | $13.50 | $14.13 | $13.38 | $13.99 | $13.99 | 68,554,990 |
| 2022-01-20 | $12.71 | $13.46 | $12.53 | $13.31 | $13.31 | 51,134,770 |
| 2022-01-19 | $12.89 | $13.35 | $12.75 | $12.84 | $12.84 | 61,213,320 |
| 2022-01-18 | $12.09 | $13.03 | $12.05 | $12.75 | $12.75 | 64,179,420 |
| 2022-01-17 | $11.95 | $12.37 | $11.88 | $12.18 | $12.18 | 39,782,910 |
| 2022-01-14 | $12.19 | $12.29 | $11.55 | $11.84 | $11.84 | 61,009,250 |
| 2022-01-13 | $11.79 | $12.54 | $11.79 | $12.31 | $12.31 | 89,212,760 |
| 2022-01-12 | $11.79 | $11.83 | $11.56 | $11.76 | $11.76 | 22,562,840 |
| 2022-01-11 | $11.75 | $11.83 | $11.60 | $11.78 | $11.78 | 27,296,570 |
| 2022-01-10 | $11.68 | $11.87 | $11.51 | $11.87 | $11.87 | 33,922,790 |
| 2022-01-07 | $11.40 | $11.68 | $11.36 | $11.57 | $11.57 | 33,251,480 |
| 2022-01-06 | $11.34 | $11.54 | $11.30 | $11.43 | $11.43 | 22,343,250 |
| 2022-01-05 | $11.66 | $11.85 | $11.32 | $11.34 | $11.34 | 36,405,380 |
| 2022-01-04 | $11.58 | $11.94 | $11.51 | $11.69 | $11.69 | 49,156,670 |
| 2022-01-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2021-12-31 | $11.24 | $11.43 | $11.19 | $11.31 | $11.31 | 22,727,720 |
| 2021-12-30 | $11.31 | $11.41 | $11.22 | $11.24 | $11.24 | 19,128,800 |
| 2021-12-29 | $11.31 | $11.64 | $11.25 | $11.33 | $11.33 | 25,168,140 |
| 2021-12-28 | $11.56 | $11.69 | $11.21 | $11.30 | $11.30 | 30,131,360 |
| 2021-12-27 | $11.67 | $12.00 | $11.65 | $11.67 | $11.67 | 21,210,690 |
| 2021-12-24 | $11.91 | $12.15 | $11.76 | $11.78 | $11.78 | 25,651,490 |
| 2021-12-23 | $11.81 | $12.07 | $11.72 | $11.97 | $11.97 | 29,415,940 |
| 2021-12-22 | $11.84 | $11.84 | $11.64 | $11.81 | $11.81 | 21,843,050 |
| 2021-12-21 | $11.67 | $11.94 | $11.63 | $11.80 | $11.80 | 27,132,120 |
| 2021-12-20 | $12.19 | $12.28 | $11.67 | $11.69 | $11.69 | 42,449,090 |
| 2021-12-17 | $12.50 | $12.55 | $12.08 | $12.19 | $12.19 | 65,249,270 |
| 2021-12-16 | $11.49 | $12.26 | $11.42 | $12.17 | $12.17 | 80,085,210 |
| 2021-12-15 | $11.15 | $11.67 | $11.02 | $11.42 | $11.42 | 50,870,290 |
| 2021-12-14 | $11.55 | $11.59 | $11.12 | $11.16 | $11.16 | 48,841,420 |
| 2021-12-13 | $11.31 | $11.66 | $11.28 | $11.59 | $11.59 | 57,413,420 |
| 2021-12-07 | $11.47 | $11.60 | $11.34 | $11.58 | $11.58 | 31,333,680 |
| 2021-12-06 | $11.44 | $11.84 | $11.36 | $11.39 | $11.39 | 47,780,790 |
| 2021-12-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 83,522,290 |
| 2021-12-02 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 38,591,440 |
| 2021-12-01 | $10.86 | $11.09 | $10.71 | $11.08 | $11.08 | 34,336,130 |
| 2021-11-30 | $11.02 | $11.03 | $10.72 | $10.80 | $10.80 | 31,680,790 |
| 2021-11-29 | $10.65 | $11.05 | $10.61 | $10.95 | $10.95 | 28,317,200 |
| 2021-11-26 | $10.96 | $11.19 | $10.83 | $10.94 | $10.94 | 33,326,550 |
| 2021-11-25 | $11.40 | $11.55 | $11.02 | $11.13 | $11.13 | 38,443,270 |
| 2021-11-24 | $11.37 | $11.44 | $11.16 | $11.40 | $11.40 | 43,145,180 |
| 2021-11-23 | $11.08 | $11.34 | $10.99 | $11.23 | $11.23 | 36,680,510 |
| 2021-11-22 | $11.25 | $11.43 | $10.95 | $11.05 | $11.05 | 37,058,020 |
| 2021-11-19 | $10.85 | $11.16 | $10.81 | $11.10 | $11.10 | 39,394,370 |
| 2021-11-18 | $11.04 | $11.18 | $10.82 | $10.89 | $10.89 | 41,390,830 |
| 2021-11-17 | $10.64 | $10.92 | $10.54 | $10.88 | $10.88 | 38,611,990 |
| 2021-11-16 | $10.86 | $10.86 | $10.63 | $10.65 | $10.65 | 31,932,570 |
| 2021-11-15 | $10.95 | $11.05 | $10.69 | $10.84 | $10.84 | 34,059,780 |
| 2021-11-12 | $11.16 | $11.16 | $10.97 | $10.99 | $10.99 | 27,274,500 |
| 2021-11-11 | $11.11 | $11.33 | $11.02 | $11.21 | $11.21 | 38,410,420 |
| 2021-11-10 | $11.20 | $11.28 | $10.69 | $11.06 | $11.06 | 61,926,700 |
| 2021-11-09 | $11.74 | $11.75 | $11.36 | $11.45 | $11.45 | 42,009,040 |
| 2021-11-08 | $11.80 | $11.98 | $11.67 | $11.78 | $11.78 | 34,386,790 |
| 2021-11-05 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 50,381,330 |
| 2021-11-04 | $12.95 | $13.13 | $12.36 | $12.58 | $12.58 | 55,956,770 |
| 2021-11-03 | $12.69 | $13.45 | $12.44 | $13.27 | $13.27 | 59,766,150 |
| 2021-11-02 | $13.17 | $13.37 | $12.05 | $12.51 | $12.51 | 63,160,530 |
| 2021-11-01 | $12.81 | $13.35 | $12.78 | $13.12 | $13.12 | 45,714,790 |
| 2021-10-29 | $12.69 | $13.35 | $12.69 | $12.94 | $12.94 | 56,650,590 |
| 2021-10-28 | $13.01 | $13.30 | $12.12 | $12.67 | $12.67 | 101,810,700 |
| 2021-10-27 | $13.78 | $13.78 | $13.14 | $13.30 | $13.30 | 65,849,080 |
| 2021-10-26 | $13.77 | $14.37 | $13.57 | $14.15 | $14.15 | 68,395,620 |
| 2021-10-25 | $13.73 | $14.08 | $13.28 | $13.73 | $13.73 | 42,018,010 |
| 2021-10-22 | $14.20 | $14.60 | $13.45 | $13.55 | $13.55 | 58,929,700 |
| 2021-10-21 | $13.71 | $14.75 | $13.71 | $14.46 | $14.46 | 57,060,950 |
| 2021-10-20 | $13.88 | $14.23 | $13.88 | $13.94 | $13.94 | 78,605,030 |
| 2021-10-19 | $15.32 | $15.98 | $15.12 | $15.42 | $15.42 | 61,899,030 |
| 2021-10-18 | $14.65 | $15.67 | $14.53 | $15.37 | $15.37 | 69,249,050 |
| 2021-10-15 | $13.75 | $14.75 | $13.50 | $14.55 | $14.55 | 65,196,700 |
| 2021-10-14 | $13.22 | $13.86 | $13.06 | $13.76 | $13.76 | 63,012,970 |
| 2021-10-13 | $14.90 | $14.90 | $13.59 | $13.59 | $13.59 | 81,836,820 |
| 2021-10-12 | $14.85 | $15.17 | $14.33 | $15.10 | $15.10 | 80,049,090 |
| 2021-10-11 | $14.52 | $14.84 | $13.96 | $14.72 | $14.72 | 65,497,370 |
| 2021-09-30 | $14.19 | $15.08 | $14.08 | $15.01 | $15.01 | 71,923,730 |
| 2021-09-29 | $15.40 | $15.66 | $13.99 | $14.19 | $14.19 | 88,694,310 |
| 2021-09-28 | $15.28 | $15.54 | $14.74 | $15.45 | $15.45 | 93,100,340 |
| 2021-09-27 | $15.66 | $15.79 | $14.76 | $15.11 | $15.11 | 65,841,710 |
| 2021-09-24 | $16.16 | $16.39 | $15.10 | $15.26 | $15.26 | 85,650,390 |
| 2021-09-23 | $17.30 | $17.47 | $16.13 | $16.43 | $16.43 | 63,109,330 |
| 2021-09-22 | $16.01 | $16.93 | $15.90 | $16.80 | $16.80 | 60,891,530 |
| 2021-09-21 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-09-20 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-09-17 | $17.75 | $18.10 | $15.98 | $16.02 | $16.02 | 101,655,760 |
| 2021-09-16 | $18.24 | $19.12 | $17.60 | $17.76 | $17.76 | 86,594,590 |
| 2021-09-15 | $17.70 | $18.42 | $17.50 | $17.68 | $17.68 | 72,928,070 |
| 2021-09-14 | $18.90 | $19.25 | $17.85 | $18.04 | $18.04 | 93,417,090 |
| 2021-09-13 | $18.21 | $19.67 | $18.21 | $19.43 | $19.43 | 83,486,440 |
| 2021-09-09 | $17.11 | $18.80 | $16.69 | $17.88 | $17.88 | 116,843,630 |
| 2021-09-08 | $15.99 | $17.43 | $15.88 | $17.11 | $17.11 | 98,171,930 |
| 2021-09-07 | $15.50 | $16.40 | $15.16 | $16.18 | $16.18 | 77,189,780 |
| 2021-09-06 | $15.16 | $15.52 | $14.75 | $15.14 | $15.14 | 60,455,670 |
| 2021-09-03 | $15.30 | $15.39 | $14.40 | $14.82 | $14.82 | 67,676,880 |
| 2021-09-02 | $14.99 | $16.43 | $14.95 | $15.65 | $15.65 | 79,808,290 |
| 2021-09-01 | $16.00 | $16.72 | $14.95 | $15.00 | $15.00 | 76,588,100 |
| 2021-08-31 | $14.60 | $16.08 | $14.33 | $15.90 | $15.90 | 90,864,590 |
| 2021-08-30 | $14.70 | $14.82 | $13.81 | $14.68 | $14.68 | 64,948,760 |
| 2021-08-27 | $14.00 | $14.81 | $13.79 | $14.50 | $14.50 | 62,656,210 |
| 2021-08-26 | $14.04 | $15.20 | $13.71 | $14.74 | $14.74 | 86,026,300 |
| 2021-08-25 | $13.33 | $14.15 | $13.33 | $14.03 | $14.03 | 62,815,500 |
| 2021-08-24 | $13.65 | $13.73 | $13.18 | $13.37 | $13.37 | 43,547,050 |
| 2021-08-23 | $13.39 | $13.64 | $13.17 | $13.26 | $13.26 | 52,741,810 |
| 2021-08-20 | $12.92 | $13.04 | $12.51 | $12.87 | $12.87 | 42,699,610 |
| 2021-08-19 | $13.00 | $13.37 | $12.87 | $13.05 | $13.05 | 47,786,330 |
| 2021-08-18 | $13.51 | $13.75 | $12.85 | $13.13 | $13.13 | 64,406,340 |
| 2021-08-17 | $13.90 | $14.13 | $13.17 | $13.37 | $13.37 | 63,303,700 |
| 2021-08-16 | $14.88 | $14.99 | $13.95 | $14.05 | $14.05 | 67,924,170 |
| 2021-08-13 | $15.27 | $15.43 | $14.59 | $14.85 | $14.85 | 63,875,690 |
| 2021-08-12 | $14.10 | $15.50 | $13.92 | $15.26 | $15.26 | 92,726,710 |
| 2021-08-11 | $12.96 | $14.10 | $12.73 | $14.10 | $14.10 | 73,058,020 |
| 2021-08-10 | $12.65 | $13.03 | $12.51 | $12.82 | $12.82 | 35,889,300 |
| 2021-08-09 | $13.32 | $13.44 | $12.50 | $12.81 | $12.81 | 41,449,230 |
| 2021-08-06 | $12.45 | $13.22 | $12.00 | $13.05 | $13.05 | 55,189,580 |
| 2021-08-05 | $12.97 | $13.26 | $12.23 | $12.43 | $12.43 | 58,221,600 |
| 2021-08-04 | $12.06 | $12.97 | $11.94 | $12.97 | $12.97 | 63,348,090 |
| 2021-08-03 | $12.40 | $12.85 | $11.70 | $11.79 | $11.79 | 45,557,140 |
| 2021-08-02 | $11.99 | $12.52 | $11.81 | $12.45 | $12.45 | 71,393,730 |
| 2021-07-30 | $12.42 | $12.70 | $12.15 | $12.50 | $12.50 | 45,964,520 |
| 2021-07-29 | $12.30 | $12.58 | $11.88 | $12.17 | $12.17 | 36,909,620 |
| 2021-07-28 | $12.12 | $12.49 | $11.88 | $12.02 | $12.02 | 38,406,230 |
| 2021-07-27 | $12.48 | $12.97 | $12.23 | $12.27 | $12.27 | 42,638,770 |
| 2021-07-26 | $12.50 | $12.82 | $12.22 | $12.49 | $12.49 | 46,212,790 |
| 2021-07-23 | $13.06 | $13.55 | $12.61 | $12.70 | $12.70 | 61,541,200 |
| 2021-07-22 | $12.99 | $13.05 | $12.64 | $12.88 | $12.88 | 38,707,210 |
| 2021-07-21 | $13.03 | $13.20 | $12.45 | $12.86 | $12.86 | 44,197,270 |
| 2021-07-20 | $12.67 | $13.18 | $12.30 | $13.09 | $13.09 | 47,015,060 |
| 2021-07-19 | $13.15 | $13.45 | $12.71 | $12.87 | $12.87 | 48,261,340 |
| 2021-07-16 | $12.45 | $13.11 | $12.42 | $12.71 | $12.71 | 53,400,340 |
| 2021-07-15 | $12.60 | $12.65 | $12.01 | $12.46 | $12.46 | 42,205,650 |
| 2021-07-14 | $12.26 | $12.85 | $12.12 | $12.44 | $12.44 | 83,265,250 |
| 2021-07-13 | $11.02 | $12.12 | $11.02 | $12.12 | $12.12 | 58,889,190 |
| 2021-07-12 | $11.02 | $11.25 | $10.83 | $11.02 | $11.02 | 42,080,810 |
| 2021-07-09 | $10.84 | $11.07 | $10.47 | $10.98 | $10.98 | 77,397,690 |
| 2021-07-08 | $11.83 | $11.95 | $10.85 | $10.85 | $10.85 | 77,773,820 |
| 2021-07-07 | $12.18 | $12.35 | $11.90 | $12.05 | $12.05 | 47,196,440 |
| 2021-07-06 | $12.30 | $12.57 | $11.94 | $12.49 | $12.49 | 45,358,860 |
| 2021-07-05 | $12.08 | $12.33 | $11.76 | $12.24 | $12.24 | 45,853,330 |
| 2021-07-01 | $11.68 | $12.07 | $11.44 | $11.60 | $11.60 | 32,964,650 |
| 2021-06-30 | $11.37 | $11.88 | $11.37 | $11.81 | $11.81 | 42,367,570 |
| 2021-06-29 | $11.98 | $12.13 | $11.36 | $11.49 | $11.49 | 83,669,210 |
| 2021-06-28 | $12.96 | $12.98 | $12.46 | $12.46 | $12.27 | 89,993,030 |
| 2021-06-25 | $12.99 | $13.93 | $12.73 | $13.84 | $13.63 | 77,258,040 |
| 2021-06-24 | $12.54 | $13.55 | $12.54 | $12.95 | $12.75 | 76,703,280 |
| 2021-06-23 | $12.86 | $12.98 | $12.14 | $12.59 | $12.40 | 64,499,590 |
| 2021-06-22 | $12.50 | $12.78 | $12.26 | $12.63 | $12.44 | 50,986,620 |
| 2021-06-21 | $12.00 | $12.90 | $11.77 | $12.51 | $12.32 | 64,937,380 |
| 2021-06-18 | $12.40 | $12.55 | $11.70 | $12.13 | $11.94 | 55,621,160 |
| 2021-06-17 | $12.32 | $12.70 | $12.01 | $12.30 | $12.11 | 51,372,310 |
| 2021-06-16 | $12.86 | $13.08 | $12.17 | $12.20 | $12.01 | 76,544,680 |
| 2021-06-15 | $13.09 | $13.30 | $12.40 | $12.71 | $12.51 | 54,718,360 |
| 2021-06-14 | $12.68 | $12.68 | $12.68 | $12.68 | $12.48 | 0 |
| 2021-06-11 | $13.05 | $13.39 | $12.58 | $12.68 | $12.48 | 50,558,220 |
| 2021-06-10 | $12.71 | $13.25 | $12.60 | $12.95 | $12.75 | 71,222,510 |
| 2021-06-09 | $12.25 | $13.13 | $12.05 | $12.98 | $12.78 | 95,763,180 |
| 2021-06-08 | $12.64 | $12.67 | $11.93 | $11.94 | $11.76 | 62,454,430 |
| 2021-06-07 | $12.04 | $13.20 | $12.04 | $12.56 | $12.37 | 77,203,120 |
| 2021-06-04 | $11.75 | $12.16 | $11.27 | $12.06 | $11.87 | 78,690,130 |
| 2021-06-03 | $12.15 | $12.70 | $11.99 | $12.10 | $11.91 | 99,522,040 |
| 2021-06-02 | $11.68 | $12.49 | $11.66 | $12.13 | $11.94 | 130,887,140 |
| 2021-06-01 | $10.40 | $11.42 | $10.34 | $11.42 | $11.24 | 97,110,520 |
| 2021-05-31 | $10.33 | $10.48 | $10.10 | $10.38 | $10.22 | 42,282,450 |
| 2021-05-28 | $10.75 | $10.86 | $9.99 | $10.22 | $10.06 | 87,656,550 |
| 2021-05-27 | $10.06 | $10.86 | $10.01 | $10.48 | $10.32 | 97,855,320 |
| 2021-05-26 | $9.99 | $10.39 | $9.88 | $10.10 | $9.94 | 83,732,570 |
| 2021-05-25 | $9.94 | $10.35 | $9.50 | $9.98 | $9.83 | 91,059,130 |
| 2021-05-24 | $9.90 | $10.16 | $9.76 | $9.88 | $9.73 | 73,585,080 |
| 2021-05-21 | $9.65 | $10.13 | $9.59 | $9.90 | $9.75 | 99,066,850 |
| 2021-05-20 | $9.50 | $9.91 | $9.20 | $9.77 | $9.62 | 132,239,320 |
| 2021-05-19 | $10.27 | $10.27 | $9.78 | $9.94 | $9.79 | 84,411,570 |
| 2021-05-18 | $10.50 | $10.58 | $10.14 | $10.31 | $10.15 | 78,573,000 |
| 2021-05-17 | $10.40 | $10.88 | $10.32 | $10.35 | $10.19 | 96,861,650 |
| 2021-05-14 | $10.46 | $10.63 | $10.04 | $10.38 | $10.22 | 122,086,380 |
| 2021-05-13 | $10.88 | $10.96 | $10.31 | $10.32 | $10.16 | 156,825,840 |
| 2021-05-12 | $10.98 | $11.60 | $10.76 | $11.45 | $11.27 | 124,729,280 |
| 2021-05-11 | $11.03 | $11.69 | $10.61 | $11.22 | $11.05 | 215,168,820 |
| 2021-05-10 | $10.77 | $11.15 | $10.58 | $11.15 | $10.98 | 80,375,350 |
| 2021-05-07 | $9.29 | $10.14 | $9.29 | $10.14 | $9.98 | 111,266,000 |
| 2021-05-06 | $9.25 | $9.33 | $8.95 | $9.22 | $9.08 | 120,987,860 |
| 2021-05-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.81 | 0 |
| 2021-05-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.81 | 0 |
| 2021-04-30 | $9.26 | $9.34 | $8.82 | $8.95 | $8.81 | 99,874,880 |
| 2021-04-29 | $9.30 | $9.48 | $9.04 | $9.25 | $9.11 | 123,281,400 |
| 2021-04-28 | $8.44 | $9.25 | $8.34 | $9.25 | $9.11 | 84,898,760 |
| 2021-04-27 | $8.01 | $8.50 | $7.99 | $8.41 | $8.28 | 106,503,480 |
| 2021-04-26 | $7.80 | $8.14 | $7.71 | $8.04 | $7.92 | 118,603,620 |
| 2021-04-23 | $7.43 | $7.43 | $7.22 | $7.42 | $7.31 | 41,351,730 |
| 2021-04-22 | $7.35 | $7.60 | $7.33 | $7.50 | $7.38 | 65,107,440 |
| 2021-04-21 | $7.00 | $7.50 | $6.98 | $7.36 | $7.25 | 74,422,410 |
| 2021-04-20 | $6.81 | $7.09 | $6.79 | $7.07 | $6.96 | 52,959,070 |
| 2021-04-19 | $6.64 | $7.13 | $6.64 | $6.87 | $6.76 | 90,234,660 |
| 2021-04-16 | $6.36 | $6.57 | $6.33 | $6.48 | $6.38 | 36,013,400 |
| 2021-04-15 | $6.19 | $6.37 | $6.17 | $6.35 | $6.25 | 23,646,880 |
| 2021-04-14 | $6.13 | $6.25 | $6.08 | $6.21 | $6.11 | 16,482,400 |
| 2021-04-13 | $6.32 | $6.32 | $6.13 | $6.15 | $6.06 | 20,179,790 |
| 2021-04-12 | $6.31 | $6.40 | $6.26 | $6.32 | $6.22 | 26,060,850 |
| 2021-04-09 | $6.16 | $6.32 | $6.12 | $6.31 | $6.21 | 33,468,900 |
| 2021-04-08 | $6.15 | $6.27 | $6.11 | $6.19 | $6.09 | 33,157,890 |
| 2021-04-07 | $6.04 | $6.13 | $6.01 | $6.11 | $6.02 | 15,412,460 |
| 2021-04-06 | $6.08 | $6.13 | $6.05 | $6.06 | $5.97 | 10,431,470 |
| 2021-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.00 | 0 |
| 2021-04-02 | $6.14 | $6.15 | $6.06 | $6.09 | $6.00 | 10,596,410 |
| 2021-04-01 | $6.12 | $6.16 | $6.04 | $6.14 | $6.05 | 15,138,360 |
| 2021-03-31 | $6.10 | $6.17 | $6.09 | $6.13 | $6.04 | 14,802,360 |
| 2021-03-30 | $6.20 | $6.20 | $6.07 | $6.13 | $6.04 | 22,251,080 |
| 2021-03-29 | $6.04 | $6.28 | $6.04 | $6.20 | $6.10 | 43,691,820 |
| 2021-03-26 | $5.98 | $6.01 | $5.93 | $5.96 | $5.87 | 12,066,560 |
| 2021-03-25 | $5.94 | $6.07 | $5.91 | $6.00 | $5.91 | 20,242,890 |
| 2021-03-24 | $5.81 | $5.99 | $5.80 | $5.96 | $5.87 | 22,825,030 |
| 2021-03-23 | $6.08 | $6.10 | $5.87 | $5.88 | $5.79 | 25,728,320 |
| 2021-03-22 | $5.94 | $6.04 | $5.91 | $5.97 | $5.88 | 19,026,160 |
| 2021-03-19 | $5.96 | $6.04 | $5.90 | $5.94 | $5.85 | 20,725,870 |
| 2021-03-18 | $6.06 | $6.09 | $5.99 | $6.00 | $5.91 | 21,030,620 |
| 2021-03-17 | $6.10 | $6.11 | $5.97 | $6.11 | $6.02 | 30,403,030 |
| 2021-03-16 | $6.17 | $6.19 | $6.03 | $6.11 | $6.02 | 25,117,420 |
| 2021-03-15 | $6.10 | $6.26 | $6.07 | $6.21 | $6.11 | 30,113,670 |
| 2021-03-12 | $6.09 | $6.25 | $6.03 | $6.14 | $6.05 | 34,006,500 |
| 2021-03-11 | $5.91 | $6.12 | $5.90 | $6.10 | $6.01 | 29,220,050 |
| 2021-03-10 | $6.01 | $6.12 | $5.93 | $5.94 | $5.85 | 23,105,880 |
| 2021-03-09 | $6.00 | $6.12 | $5.86 | $6.03 | $5.94 | 35,716,480 |
| 2021-03-08 | $5.96 | $6.07 | $5.96 | $5.98 | $5.89 | 28,575,050 |
| 2021-03-05 | $5.98 | $6.06 | $5.87 | $5.92 | $5.83 | 25,743,640 |
| 2021-03-04 | $5.99 | $6.10 | $5.96 | $6.04 | $5.95 | 34,484,320 |
| 2021-03-03 | $5.85 | $6.06 | $5.82 | $6.01 | $5.92 | 40,168,250 |
| 2021-03-02 | $5.86 | $6.00 | $5.79 | $5.86 | $5.77 | 25,023,090 |
| 2021-03-01 | $5.77 | $5.89 | $5.73 | $5.86 | $5.77 | 23,833,180 |
| 2021-02-26 | $5.75 | $5.84 | $5.72 | $5.73 | $5.64 | 20,282,990 |
| 2021-02-25 | $5.88 | $6.01 | $5.86 | $5.87 | $5.78 | 20,170,120 |
| 2021-02-24 | $5.87 | $5.95 | $5.80 | $5.81 | $5.72 | 20,664,690 |
| 2021-02-23 | $6.00 | $6.03 | $5.84 | $5.86 | $5.77 | 35,456,690 |
| 2021-02-22 | $5.88 | $6.24 | $5.87 | $6.05 | $5.96 | 57,845,000 |
| 2021-02-19 | $5.70 | $5.89 | $5.67 | $5.86 | $5.77 | 37,417,140 |
| 2021-02-18 | $5.52 | $5.79 | $5.52 | $5.73 | $5.64 | 41,597,840 |
| 2021-02-17 | $5.42 | $5.42 | $5.42 | $5.42 | $5.34 | 0 |
| 2021-02-16 | $5.42 | $5.42 | $5.42 | $5.42 | $5.34 | 0 |
| 2021-02-15 | $5.42 | $5.42 | $5.42 | $5.42 | $5.34 | 0 |
| 2021-02-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.34 | 0 |
| 2021-02-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.34 | 0 |
| 2021-02-10 | $5.44 | $5.46 | $5.36 | $5.42 | $5.34 | 18,903,040 |
| 2021-02-09 | $5.35 | $5.41 | $5.28 | $5.39 | $5.31 | 17,167,680 |
| 2021-02-08 | $5.33 | $5.41 | $5.32 | $5.35 | $5.27 | 15,307,600 |
| 2021-02-05 | $5.42 | $5.45 | $5.33 | $5.33 | $5.25 | 10,480,920 |
| 2021-02-04 | $5.41 | $5.47 | $5.33 | $5.41 | $5.33 | 14,029,450 |
| 2021-02-03 | $5.42 | $5.46 | $5.31 | $5.44 | $5.36 | 16,420,270 |
| 2021-02-02 | $5.49 | $5.51 | $5.39 | $5.41 | $5.33 | 14,830,370 |
| 2021-02-01 | $5.47 | $5.52 | $5.41 | $5.48 | $5.40 | 14,298,270 |
| 2021-01-29 | $5.64 | $5.65 | $5.44 | $5.46 | $5.38 | 23,086,750 |
| 2021-01-28 | $5.72 | $5.75 | $5.59 | $5.62 | $5.53 | 22,007,620 |
| 2021-01-27 | $5.81 | $5.90 | $5.76 | $5.78 | $5.69 | 18,127,250 |
| 2021-01-26 | $5.72 | $5.89 | $5.72 | $5.80 | $5.71 | 18,979,570 |
| 2021-01-25 | $5.81 | $5.82 | $5.71 | $5.78 | $5.69 | 22,321,950 |
| 2021-01-22 | $6.05 | $6.05 | $5.82 | $5.84 | $5.75 | 36,897,450 |
| 2021-01-21 | $6.02 | $6.14 | $6.00 | $6.01 | $5.92 | 47,133,730 |
| 2021-01-20 | $6.07 | $6.09 | $5.99 | $6.01 | $5.92 | 20,798,600 |
| 2021-01-19 | $6.08 | $6.18 | $6.04 | $6.07 | $5.98 | 24,787,970 |
| 2021-01-18 | $6.06 | $6.18 | $6.04 | $6.08 | $5.99 | 28,286,410 |
| 2021-01-15 | $6.04 | $6.12 | $6.02 | $6.08 | $5.99 | 20,708,620 |
| 2021-01-14 | $6.11 | $6.14 | $6.00 | $6.01 | $5.92 | 26,371,600 |
| 2021-01-13 | $6.13 | $6.22 | $6.03 | $6.12 | $6.03 | 26,973,330 |
| 2021-01-12 | $6.09 | $6.15 | $6.05 | $6.12 | $6.03 | 34,674,020 |
| 2021-01-11 | $6.30 | $6.31 | $6.07 | $6.09 | $6.00 | 38,560,170 |
| 2021-01-08 | $6.47 | $6.58 | $6.32 | $6.36 | $6.26 | 41,135,460 |
| 2021-01-07 | $6.37 | $6.61 | $6.35 | $6.47 | $6.37 | 45,191,050 |
| 2021-01-06 | $6.45 | $6.53 | $6.30 | $6.35 | $6.25 | 27,992,420 |
| 2021-01-05 | $6.65 | $6.68 | $6.36 | $6.47 | $6.37 | 37,804,560 |
| 2021-01-04 | $6.51 | $6.73 | $6.42 | $6.65 | $6.55 | 44,938,330 |
| 2021-01-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.40 | 0 |
| 2020-12-31 | $6.56 | $6.61 | $6.40 | $6.50 | $6.40 | 32,638,260 |
| 2020-12-30 | $6.45 | $6.75 | $6.42 | $6.55 | $6.45 | 33,331,500 |
| 2020-12-29 | $6.83 | $6.83 | $6.46 | $6.48 | $6.38 | 36,330,810 |
| 2020-12-28 | $6.85 | $6.94 | $6.74 | $6.82 | $6.71 | 49,287,180 |
| 2020-12-25 | $6.63 | $6.91 | $6.51 | $6.81 | $6.70 | 53,406,930 |
| 2020-12-24 | $6.68 | $6.75 | $6.54 | $6.64 | $6.54 | 28,533,870 |
| 2020-12-23 | $6.56 | $6.77 | $6.54 | $6.62 | $6.52 | 37,544,460 |
| 2020-12-22 | $6.78 | $6.85 | $6.54 | $6.54 | $6.44 | 49,702,180 |
| 2020-12-21 | $6.78 | $6.89 | $6.65 | $6.84 | $6.73 | 64,209,520 |
| 2020-12-18 | $6.31 | $6.80 | $6.31 | $6.74 | $6.64 | 96,497,490 |
| 2020-12-17 | $6.06 | $6.28 | $6.02 | $6.22 | $6.12 | 28,781,590 |
| 2020-12-16 | $6.10 | $6.18 | $6.05 | $6.05 | $5.96 | 12,646,540 |
| 2020-12-15 | $6.05 | $6.10 | $5.99 | $6.06 | $5.97 | 15,426,790 |
| 2020-12-14 | $6.33 | $6.33 | $6.01 | $6.05 | $5.96 | 37,320,610 |
| 2020-12-11 | $6.60 | $6.69 | $6.38 | $6.40 | $6.30 | 39,444,420 |
| 2020-12-10 | $6.52 | $6.57 | $6.41 | $6.47 | $6.37 | 26,611,790 |
| 2020-12-09 | $6.43 | $6.60 | $6.42 | $6.45 | $6.35 | 35,532,900 |
| 2020-12-08 | $6.40 | $6.45 | $6.36 | $6.38 | $6.28 | 18,351,810 |
| 2020-12-07 | $6.55 | $6.63 | $6.38 | $6.40 | $6.30 | 27,123,920 |
| 2020-12-04 | $6.48 | $6.54 | $6.42 | $6.52 | $6.42 | 19,457,910 |
| 2020-12-03 | $6.77 | $6.77 | $6.48 | $6.52 | $6.42 | 43,278,800 |
| 2020-12-02 | $6.68 | $6.84 | $6.67 | $6.77 | $6.67 | 48,479,260 |
| 2020-12-01 | $6.70 | $6.74 | $6.58 | $6.66 | $6.56 | 40,548,690 |
| 2020-11-30 | $6.68 | $6.83 | $6.57 | $6.57 | $6.47 | 47,529,200 |
| 2020-11-27 | $6.69 | $6.74 | $6.52 | $6.68 | $6.58 | 31,567,670 |
| 2020-11-26 | $6.62 | $6.72 | $6.56 | $6.64 | $6.54 | 28,003,580 |
| 2020-11-25 | $6.81 | $6.90 | $6.65 | $6.66 | $6.56 | 42,686,850 |
| 2020-11-24 | $6.80 | $6.84 | $6.65 | $6.77 | $6.67 | 53,122,810 |
| 2020-11-23 | $6.48 | $6.92 | $6.45 | $6.89 | $6.78 | 103,592,840 |
| 2020-11-20 | $6.33 | $6.46 | $6.26 | $6.45 | $6.35 | 29,108,690 |
| 2020-11-19 | $6.36 | $6.44 | $6.27 | $6.35 | $6.25 | 20,610,930 |
| 2020-11-18 | $6.33 | $6.47 | $6.25 | $6.39 | $6.29 | 30,246,370 |
| 2020-11-17 | $6.32 | $6.42 | $6.27 | $6.33 | $6.23 | 39,264,040 |
| 2020-11-16 | $6.01 | $6.35 | $6.01 | $6.33 | $6.23 | 50,797,790 |
| 2020-11-13 | $6.05 | $6.07 | $5.91 | $6.03 | $5.94 | 17,435,350 |
| 2020-11-12 | $6.10 | $6.10 | $6.02 | $6.07 | $5.98 | 15,155,990 |
| 2020-11-11 | $6.02 | $6.19 | $5.99 | $6.11 | $6.02 | 32,208,080 |
| 2020-11-10 | $6.08 | $6.12 | $6.00 | $6.03 | $5.94 | 15,958,910 |
| 2020-11-09 | $5.98 | $6.12 | $5.97 | $6.06 | $5.97 | 24,019,260 |
| 2020-11-06 | $5.98 | $6.03 | $5.94 | $5.96 | $5.87 | 10,956,900 |
| 2020-11-05 | $5.95 | $5.98 | $5.91 | $5.96 | $5.87 | 11,533,100 |
| 2020-11-04 | $5.93 | $5.98 | $5.88 | $5.94 | $5.85 | 9,298,650 |
| 2020-11-03 | $5.82 | $5.94 | $5.82 | $5.92 | $5.83 | 9,800,420 |
| 2020-11-02 | $5.91 | $5.94 | $5.78 | $5.80 | $5.71 | 14,366,870 |
| 2020-10-30 | $6.12 | $6.13 | $5.86 | $5.88 | $5.79 | 34,595,020 |
| 2020-10-29 | $6.19 | $6.24 | $6.15 | $6.20 | $6.10 | 7,214,040 |
| 2020-10-28 | $6.22 | $6.26 | $6.16 | $6.26 | $6.16 | 10,717,430 |
| 2020-10-27 | $6.22 | $6.26 | $6.18 | $6.25 | $6.15 | 8,862,040 |
| 2020-10-26 | $6.24 | $6.27 | $6.21 | $6.24 | $6.14 | 9,520,600 |
| 2020-10-23 | $6.29 | $6.34 | $6.23 | $6.27 | $6.17 | 13,313,020 |
| 2020-10-22 | $6.30 | $6.35 | $6.26 | $6.31 | $6.21 | 13,646,380 |
| 2020-10-21 | $6.39 | $6.40 | $6.26 | $6.30 | $6.20 | 19,583,000 |
| 2020-10-20 | $6.42 | $6.46 | $6.37 | $6.41 | $6.31 | 21,871,190 |
| 2020-10-19 | $6.66 | $6.66 | $6.44 | $6.45 | $6.35 | 39,724,740 |
| 2020-10-16 | $6.46 | $6.78 | $6.43 | $6.70 | $6.60 | 56,995,850 |
| 2020-10-15 | $6.38 | $6.71 | $6.35 | $6.49 | $6.39 | 41,698,190 |
| 2020-10-14 | $6.46 | $6.48 | $6.35 | $6.38 | $6.28 | 16,146,620 |
| 2020-10-13 | $6.53 | $6.58 | $6.43 | $6.48 | $6.38 | 22,843,270 |
| 2020-10-12 | $6.41 | $6.53 | $6.38 | $6.48 | $6.38 | 31,908,570 |
| 2020-10-09 | $6.17 | $6.46 | $6.16 | $6.40 | $6.30 | 37,918,430 |
| 2020-10-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2020-10-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2020-10-06 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2020-10-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2020-10-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2020-10-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2020-09-30 | $6.25 | $6.28 | $6.04 | $6.10 | $6.01 | 23,794,990 |
| 2020-09-29 | $6.36 | $6.37 | $6.25 | $6.26 | $6.16 | 17,279,900 |
| 2020-09-28 | $6.18 | $6.42 | $6.18 | $6.33 | $6.23 | 27,263,820 |
| 2020-09-25 | $6.15 | $6.24 | $6.12 | $6.13 | $6.04 | 9,702,460 |
| 2020-09-24 | $6.18 | $6.21 | $6.11 | $6.12 | $6.03 | 12,771,660 |
| 2020-09-23 | $6.30 | $6.31 | $6.22 | $6.23 | $6.13 | 9,339,780 |
| 2020-09-22 | $6.38 | $6.38 | $6.22 | $6.24 | $6.14 | 14,668,800 |
| 2020-09-21 | $6.41 | $6.48 | $6.35 | $6.42 | $6.32 | 21,674,870 |
| 2020-09-18 | $6.19 | $6.46 | $6.17 | $6.37 | $6.27 | 25,588,420 |
| 2020-09-17 | $6.19 | $6.27 | $6.15 | $6.18 | $6.08 | 9,694,060 |
| 2020-09-16 | $6.20 | $6.26 | $6.15 | $6.21 | $6.11 | 8,165,200 |
| 2020-09-15 | $6.18 | $6.22 | $6.13 | $6.21 | $6.11 | 8,203,980 |
| 2020-09-14 | $6.24 | $6.27 | $6.13 | $6.17 | $6.07 | 12,595,800 |
| 2020-09-11 | $6.27 | $6.30 | $6.16 | $6.23 | $6.13 | 16,101,120 |
| 2020-09-10 | $6.44 | $6.55 | $6.28 | $6.35 | $6.25 | 20,957,740 |
| 2020-09-09 | $6.38 | $6.50 | $6.34 | $6.39 | $6.29 | 21,620,890 |
| 2020-09-08 | $6.28 | $6.44 | $6.26 | $6.42 | $6.32 | 17,903,360 |
| 2020-09-07 | $6.31 | $6.40 | $6.26 | $6.29 | $6.19 | 10,119,070 |
| 2020-09-04 | $6.33 | $6.35 | $6.28 | $6.32 | $6.22 | 10,216,220 |
| 2020-09-03 | $6.37 | $6.55 | $6.35 | $6.40 | $6.30 | 20,147,220 |
| 2020-09-02 | $6.38 | $6.40 | $6.28 | $6.37 | $6.27 | 10,556,010 |
| 2020-09-01 | $6.34 | $6.40 | $6.31 | $6.40 | $6.30 | 11,132,100 |
| 2020-08-31 | $6.33 | $6.42 | $6.30 | $6.30 | $6.20 | 14,117,740 |
| 2020-08-28 | $6.27 | $6.35 | $6.22 | $6.33 | $6.23 | 11,911,360 |
| 2020-08-27 | $6.25 | $6.28 | $6.20 | $6.26 | $6.16 | 6,894,670 |
| 2020-08-26 | $6.28 | $6.30 | $6.20 | $6.21 | $6.11 | 11,775,860 |
| 2020-08-25 | $6.37 | $6.38 | $6.26 | $6.28 | $6.18 | 12,709,600 |
| 2020-08-24 | $6.44 | $6.44 | $6.30 | $6.35 | $6.25 | 11,759,080 |
| 2020-08-21 | $6.41 | $6.44 | $6.35 | $6.40 | $6.30 | 18,199,670 |
| 2020-08-20 | $6.53 | $6.59 | $6.38 | $6.43 | $6.33 | 23,248,900 |
| 2020-08-19 | $6.53 | $6.69 | $6.47 | $6.53 | $6.43 | 32,445,330 |
| 2020-08-18 | $6.47 | $6.70 | $6.44 | $6.56 | $6.46 | 44,869,080 |
| 2020-08-17 | $6.32 | $6.52 | $6.28 | $6.46 | $6.36 | 31,527,840 |
| 2020-08-14 | $6.31 | $6.32 | $6.23 | $6.30 | $6.20 | 13,838,060 |
| 2020-08-13 | $6.29 | $6.42 | $6.26 | $6.31 | $6.21 | 20,424,810 |
| 2020-08-12 | $6.17 | $6.31 | $6.13 | $6.28 | $6.18 | 25,949,060 |
| 2020-08-11 | $6.30 | $6.35 | $6.15 | $6.17 | $6.07 | 18,583,420 |
| 2020-08-10 | $6.18 | $6.34 | $6.18 | $6.30 | $6.20 | 14,836,860 |
| 2020-08-07 | $6.35 | $6.40 | $6.20 | $6.25 | $6.15 | 18,753,190 |
| 2020-08-06 | $6.40 | $6.42 | $6.27 | $6.36 | $6.26 | 23,198,570 |
| 2020-08-05 | $6.43 | $6.48 | $6.32 | $6.40 | $6.30 | 19,372,880 |
| 2020-08-04 | $6.54 | $6.54 | $6.43 | $6.46 | $6.36 | 20,856,050 |
| 2020-08-03 | $6.41 | $6.55 | $6.38 | $6.54 | $6.44 | 27,106,100 |
| 2020-07-31 | $6.38 | $6.46 | $6.32 | $6.37 | $6.27 | 20,469,460 |
| 2020-07-30 | $6.43 | $6.53 | $6.36 | $6.40 | $6.30 | 19,727,690 |
| 2020-07-29 | $6.30 | $6.39 | $6.22 | $6.39 | $6.29 | 19,186,540 |
| 2020-07-28 | $6.32 | $6.47 | $6.24 | $6.31 | $6.21 | 18,672,260 |
| 2020-07-27 | $6.32 | $6.35 | $6.16 | $6.26 | $6.16 | 15,424,800 |
| 2020-07-24 | $6.49 | $6.64 | $6.25 | $6.27 | $6.17 | 32,701,300 |
| 2020-07-23 | $6.54 | $6.58 | $6.36 | $6.53 | $6.43 | 30,926,310 |
| 2020-07-22 | $6.70 | $6.76 | $6.58 | $6.60 | $6.50 | 33,061,030 |
| 2020-07-21 | $6.76 | $6.81 | $6.62 | $6.66 | $6.56 | 32,220,820 |
| 2020-07-20 | $6.64 | $6.86 | $6.53 | $6.80 | $6.70 | 48,037,490 |
| 2020-07-17 | $6.56 | $6.66 | $6.44 | $6.55 | $6.45 | 29,375,140 |
| 2020-07-16 | $6.80 | $6.89 | $6.50 | $6.51 | $6.41 | 40,562,840 |
| 2020-07-15 | $7.03 | $7.16 | $6.74 | $6.82 | $6.71 | 67,026,160 |
| 2020-07-14 | $6.69 | $7.38 | $6.58 | $7.22 | $7.11 | 75,469,300 |
| 2020-07-13 | $6.52 | $6.76 | $6.52 | $6.71 | $6.61 | 44,437,750 |
| 2020-07-10 | $6.83 | $6.83 | $6.55 | $6.60 | $6.50 | 46,616,980 |
| 2020-07-09 | $6.66 | $7.04 | $6.56 | $6.98 | $6.87 | 73,718,790 |
| 2020-07-08 | $6.54 | $6.82 | $6.48 | $6.72 | $6.62 | 61,406,590 |
| 2020-07-07 | $6.92 | $6.96 | $6.54 | $6.61 | $6.51 | 88,828,590 |
| 2020-07-06 | $6.59 | $6.99 | $6.39 | $6.90 | $6.79 | 113,384,120 |
| 2020-07-03 | $5.95 | $6.51 | $5.92 | $6.45 | $6.35 | 102,731,460 |
| 2020-07-02 | $5.71 | $5.96 | $5.66 | $5.92 | $5.83 | 46,951,430 |
| 2020-07-01 | $5.58 | $5.70 | $5.57 | $5.68 | $5.59 | 17,783,550 |
| 2020-06-30 | $5.54 | $5.59 | $5.53 | $5.57 | $5.48 | 9,344,180 |
| 2020-06-29 | $5.61 | $5.61 | $5.51 | $5.52 | $5.43 | 18,621,980 |
| 2020-06-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.52 | 0 |
| 2020-06-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.52 | 0 |
| 2020-06-24 | $5.87 | $6.04 | $5.83 | $5.85 | $5.52 | 33,866,010 |
| 2020-06-23 | $5.84 | $5.92 | $5.78 | $5.86 | $5.53 | 23,181,320 |
| 2020-06-22 | $5.99 | $6.04 | $5.83 | $5.84 | $5.51 | 33,396,800 |
| 2020-06-19 | $5.98 | $6.05 | $5.90 | $5.99 | $5.65 | 46,391,420 |
| 2020-06-18 | $5.55 | $6.08 | $5.52 | $6.07 | $5.73 | 85,632,740 |
| 2020-06-17 | $5.50 | $5.57 | $5.48 | $5.53 | $5.22 | 11,522,470 |
| 2020-06-16 | $5.45 | $5.51 | $5.45 | $5.50 | $5.19 | 10,590,580 |
| 2020-06-15 | $5.44 | $5.47 | $5.42 | $5.42 | $5.11 | 11,143,560 |
| 2020-06-12 | $5.41 | $5.47 | $5.40 | $5.46 | $5.15 | 12,094,770 |
| 2020-06-11 | $5.54 | $5.54 | $5.46 | $5.47 | $5.16 | 14,069,020 |
| 2020-06-10 | $5.61 | $5.61 | $5.53 | $5.54 | $5.23 | 11,265,990 |
| 2020-06-09 | $5.63 | $5.63 | $5.58 | $5.60 | $5.28 | 14,545,310 |
| 2020-06-08 | $5.60 | $5.64 | $5.59 | $5.62 | $5.30 | 14,583,490 |
| 2020-06-05 | $5.58 | $5.59 | $5.53 | $5.58 | $5.27 | 12,545,950 |
| 2020-06-04 | $5.62 | $5.63 | $5.56 | $5.58 | $5.27 | 12,291,450 |
| 2020-06-03 | $5.66 | $5.70 | $5.61 | $5.61 | $5.29 | 20,114,080 |
| 2020-06-02 | $5.61 | $5.66 | $5.60 | $5.66 | $5.34 | 14,409,630 |
| 2020-06-01 | $5.57 | $5.63 | $5.54 | $5.62 | $5.30 | 17,458,480 |
| 2020-05-29 | $5.56 | $5.60 | $5.53 | $5.55 | $5.24 | 12,112,290 |
| 2020-05-28 | $5.60 | $5.64 | $5.54 | $5.57 | $5.26 | 12,618,930 |
| 2020-05-27 | $5.48 | $5.66 | $5.46 | $5.60 | $5.28 | 21,262,920 |
| 2020-05-26 | $5.49 | $5.51 | $5.43 | $5.51 | $5.20 | 12,476,460 |
| 2020-05-25 | $5.41 | $5.50 | $5.40 | $5.47 | $5.16 | 11,905,600 |
| 2020-05-22 | $5.52 | $5.53 | $5.41 | $5.42 | $5.11 | 16,077,260 |
| 2020-05-21 | $5.59 | $5.62 | $5.50 | $5.52 | $5.21 | 12,971,310 |
| 2020-05-20 | $5.62 | $5.73 | $5.55 | $5.59 | $5.27 | 17,721,310 |
| 2020-05-19 | $5.60 | $5.72 | $5.59 | $5.63 | $5.31 | 22,213,250 |
| 2020-05-18 | $5.48 | $5.60 | $5.45 | $5.54 | $5.23 | 16,839,390 |
| 2020-05-15 | $5.47 | $5.50 | $5.44 | $5.46 | $5.15 | 9,322,060 |
| 2020-05-14 | $5.51 | $5.52 | $5.43 | $5.46 | $5.15 | 16,536,870 |
| 2020-05-13 | $5.56 | $5.56 | $5.50 | $5.53 | $5.22 | 12,146,730 |
| 2020-05-12 | $5.63 | $5.65 | $5.50 | $5.56 | $5.25 | 15,443,950 |
| 2020-05-11 | $5.69 | $5.76 | $5.63 | $5.64 | $5.32 | 12,703,580 |
| 2020-05-08 | $5.61 | $5.70 | $5.60 | $5.69 | $5.37 | 12,647,000 |
| 2020-05-07 | $5.71 | $5.73 | $5.57 | $5.60 | $5.28 | 11,856,790 |
| 2020-05-06 | $5.66 | $5.73 | $5.63 | $5.71 | $5.39 | 11,219,680 |
| 2020-05-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.36 | 0 |
| 2020-05-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.36 | 0 |
| 2020-05-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.36 | 0 |
| 2020-04-30 | $5.60 | $5.70 | $5.57 | $5.68 | $5.36 | 8,516,160 |
| 2020-04-29 | $5.48 | $5.58 | $5.48 | $5.56 | $5.25 | 6,017,320 |
| 2020-04-28 | $5.60 | $5.63 | $5.40 | $5.48 | $5.17 | 12,146,530 |
| 2020-04-27 | $5.63 | $5.69 | $5.60 | $5.61 | $5.29 | 6,798,420 |
| 2020-04-24 | $5.67 | $5.70 | $5.59 | $5.64 | $5.32 | 8,925,940 |
| 2020-04-23 | $5.72 | $5.72 | $5.66 | $5.66 | $5.34 | 9,384,620 |
| 2020-04-22 | $5.71 | $5.79 | $5.65 | $5.72 | $5.40 | 13,244,470 |
| 2020-04-21 | $5.92 | $5.93 | $5.70 | $5.74 | $5.42 | 15,979,140 |
| 2020-04-20 | $5.88 | $5.94 | $5.86 | $5.94 | $5.60 | 9,691,190 |
| 2020-04-17 | $5.87 | $5.91 | $5.86 | $5.89 | $5.56 | 5,863,950 |
| 2020-04-16 | $5.87 | $5.91 | $5.84 | $5.87 | $5.54 | 6,562,060 |
| 2020-04-15 | $5.90 | $5.92 | $5.84 | $5.88 | $5.55 | 5,785,520 |
| 2020-04-14 | $5.85 | $5.93 | $5.81 | $5.90 | $5.57 | 7,438,710 |
| 2020-04-13 | $5.87 | $5.89 | $5.79 | $5.82 | $5.49 | 4,798,500 |
| 2020-04-10 | $5.87 | $5.92 | $5.84 | $5.86 | $5.53 | 7,291,490 |
| 2020-04-09 | $5.91 | $5.96 | $5.87 | $5.87 | $5.54 | 8,260,990 |
| 2020-04-08 | $5.85 | $5.95 | $5.83 | $5.89 | $5.56 | 12,632,340 |
| 2020-04-07 | $5.85 | $5.90 | $5.84 | $5.87 | $5.54 | 10,356,100 |
| 2020-04-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.47 | 0 |
| 2020-04-03 | $5.84 | $5.84 | $5.76 | $5.80 | $5.47 | 8,018,740 |
| 2020-04-02 | $5.78 | $5.84 | $5.73 | $5.84 | $5.51 | 9,802,140 |
| 2020-04-01 | $5.78 | $5.85 | $5.74 | $5.78 | $5.45 | 8,374,390 |
| 2020-03-31 | $5.92 | $5.94 | $5.79 | $5.83 | $5.50 | 8,420,530 |
| 2020-03-30 | $5.80 | $5.93 | $5.75 | $5.89 | $5.56 | 13,538,380 |
| 2020-03-27 | $5.84 | $5.89 | $5.79 | $5.82 | $5.49 | 7,936,870 |
| 2020-03-26 | $5.80 | $5.83 | $5.76 | $5.81 | $5.48 | 6,306,700 |
| 2020-03-25 | $5.84 | $5.85 | $5.78 | $5.81 | $5.48 | 9,265,550 |
| 2020-03-24 | $5.70 | $5.78 | $5.66 | $5.75 | $5.43 | 10,684,010 |
| 2020-03-23 | $5.71 | $5.73 | $5.62 | $5.64 | $5.32 | 10,435,120 |
| 2020-03-20 | $5.81 | $5.85 | $5.72 | $5.80 | $5.47 | 9,188,790 |
| 2020-03-19 | $5.83 | $5.90 | $5.64 | $5.75 | $5.43 | 18,807,720 |
| 2020-03-18 | $5.94 | $6.01 | $5.87 | $5.87 | $5.54 | 10,579,400 |
| 2020-03-17 | $5.95 | $6.02 | $5.84 | $5.93 | $5.60 | 12,355,570 |
| 2020-03-16 | $6.05 | $6.06 | $5.92 | $5.94 | $5.60 | 15,771,050 |
| 2020-03-13 | $5.99 | $6.07 | $5.87 | $6.02 | $5.68 | 28,232,410 |
| 2020-03-12 | $6.14 | $6.19 | $6.10 | $6.14 | $5.79 | 13,271,000 |
| 2020-03-11 | $6.31 | $6.31 | $6.20 | $6.21 | $5.86 | 11,387,650 |
| 2020-03-10 | $6.10 | $6.34 | $6.10 | $6.29 | $5.93 | 21,601,830 |
| 2020-03-09 | $6.25 | $6.26 | $6.16 | $6.18 | $5.83 | 20,580,530 |
| 2020-03-06 | $6.47 | $6.51 | $6.38 | $6.40 | $6.04 | 23,246,280 |
| 2020-03-05 | $6.47 | $6.58 | $6.45 | $6.54 | $6.17 | 25,837,190 |
| 2020-03-04 | $6.30 | $6.44 | $6.28 | $6.43 | $6.07 | 19,974,540 |
| 2020-03-03 | $6.47 | $6.49 | $6.29 | $6.33 | $5.97 | 25,597,770 |
| 2020-03-02 | $6.09 | $6.42 | $6.09 | $6.38 | $6.02 | 27,250,330 |
| 2020-02-28 | $6.17 | $6.20 | $6.03 | $6.06 | $5.72 | 20,721,470 |
| 2020-02-27 | $6.26 | $6.36 | $6.25 | $6.29 | $5.93 | 13,891,960 |
| 2020-02-26 | $6.12 | $6.37 | $6.10 | $6.31 | $5.95 | 26,144,620 |
| 2020-02-25 | $6.20 | $6.23 | $6.09 | $6.18 | $5.83 | 25,679,170 |
| 2020-02-24 | $6.40 | $6.42 | $6.29 | $6.32 | $5.96 | 20,357,120 |
| 2020-02-21 | $6.44 | $6.48 | $6.40 | $6.44 | $6.08 | 18,881,980 |
| 2020-02-20 | $6.38 | $6.46 | $6.33 | $6.45 | $6.09 | 17,699,100 |
| 2020-02-19 | $6.43 | $6.48 | $6.36 | $6.37 | $6.01 | 15,929,400 |
| 2020-02-18 | $6.48 | $6.53 | $6.39 | $6.44 | $6.08 | 15,984,700 |
| 2020-02-17 | $6.35 | $6.48 | $6.33 | $6.48 | $6.11 | 12,919,770 |
| 2020-02-14 | $6.31 | $6.35 | $6.29 | $6.35 | $5.99 | 7,985,850 |
| 2020-02-13 | $6.39 | $6.44 | $6.30 | $6.32 | $5.96 | 11,375,270 |
| 2020-02-12 | $6.32 | $6.38 | $6.28 | $6.38 | $6.02 | 14,298,110 |
| 2020-02-11 | $6.35 | $6.51 | $6.31 | $6.36 | $6.00 | 18,123,630 |
| 2020-02-10 | $6.15 | $6.38 | $6.12 | $6.34 | $5.98 | 17,622,000 |
| 2020-02-07 | $6.19 | $6.22 | $6.13 | $6.20 | $5.85 | 11,490,580 |
| 2020-02-06 | $6.14 | $6.24 | $6.08 | $6.23 | $5.88 | 17,298,530 |
| 2020-02-05 | $6.01 | $6.15 | $5.96 | $6.05 | $5.71 | 12,857,010 |
| 2020-02-04 | $5.83 | $6.10 | $5.82 | $6.00 | $5.66 | 24,536,420 |
| 2020-02-03 | $6.03 | $6.09 | $6.03 | $6.03 | $5.69 | 14,763,470 |
| 2020-01-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2020-01-30 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2020-01-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2020-01-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2020-01-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2020-01-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2020-01-23 | $6.94 | $6.94 | $6.66 | $6.70 | $6.32 | 17,626,560 |
| 2020-01-22 | $6.96 | $6.98 | $6.89 | $6.96 | $6.57 | 10,060,370 |
| 2020-01-21 | $7.09 | $7.09 | $6.95 | $6.99 | $6.60 | 12,468,300 |
| 2020-01-20 | $7.09 | $7.14 | $7.05 | $7.11 | $6.71 | 10,264,270 |
| 2020-01-17 | $7.09 | $7.15 | $7.05 | $7.09 | $6.69 | 6,693,890 |
| 2020-01-16 | $7.09 | $7.12 | $7.05 | $7.08 | $6.68 | 7,759,470 |
| 2020-01-15 | $7.20 | $7.20 | $7.07 | $7.09 | $6.69 | 11,391,940 |
| 2020-01-14 | $7.16 | $7.27 | $7.16 | $7.20 | $6.79 | 17,057,610 |
| 2020-01-13 | $7.20 | $7.21 | $7.10 | $7.16 | $6.76 | 14,978,320 |
| 2020-01-10 | $7.24 | $7.26 | $7.19 | $7.20 | $6.79 | 13,922,710 |
| 2020-01-09 | $7.30 | $7.34 | $7.23 | $7.25 | $6.84 | 15,520,830 |
| 2020-01-08 | $7.35 | $7.38 | $7.20 | $7.27 | $6.86 | 24,703,060 |
| 2020-01-07 | $7.28 | $7.50 | $7.27 | $7.40 | $6.98 | 30,089,090 |
| 2020-01-06 | $7.25 | $7.33 | $7.22 | $7.28 | $6.87 | 16,505,180 |
| 2020-01-03 | $7.27 | $7.30 | $7.22 | $7.26 | $6.85 | 11,675,100 |
| 2020-01-02 | $7.31 | $7.36 | $7.24 | $7.26 | $6.85 | 20,755,180 |
| 2020-01-01 | $7.26 | $7.26 | $7.26 | $7.26 | $6.85 | 0 |
| 2019-12-31 | $7.21 | $7.27 | $7.15 | $7.26 | $6.85 | 14,126,000 |
| 2019-12-30 | $7.05 | $7.26 | $7.02 | $7.24 | $6.83 | 20,857,110 |
| 2019-12-27 | $7.03 | $7.22 | $7.02 | $7.09 | $6.69 | 19,306,170 |
| 2019-12-26 | $6.96 | $7.04 | $6.94 | $7.03 | $6.63 | 8,572,790 |
| 2019-12-25 | $7.02 | $7.02 | $6.92 | $6.97 | $6.58 | 10,011,560 |
| 2019-12-24 | $6.94 | $7.04 | $6.88 | $7.04 | $6.64 | 8,766,260 |
| 2019-12-23 | $7.03 | $7.07 | $6.93 | $6.93 | $6.54 | 9,080,740 |
| 2019-12-20 | $7.11 | $7.14 | $7.04 | $7.04 | $6.64 | 11,119,790 |
| 2019-12-19 | $7.05 | $7.13 | $7.03 | $7.11 | $6.71 | 10,375,630 |
| 2019-12-18 | $7.09 | $7.12 | $7.02 | $7.04 | $6.64 | 12,650,630 |
| 2019-12-17 | $7.00 | $7.13 | $6.96 | $7.08 | $6.68 | 16,019,280 |
| 2019-12-16 | $6.96 | $7.02 | $6.85 | $7.01 | $6.61 | 17,087,300 |
| 2019-12-13 | $6.83 | $6.93 | $6.83 | $6.91 | $6.52 | 12,737,070 |
| 2019-12-12 | $6.90 | $6.92 | $6.78 | $6.80 | $6.42 | 13,183,560 |
| 2019-12-11 | $6.94 | $6.98 | $6.86 | $6.94 | $6.55 | 11,185,020 |
| 2019-12-10 | $6.90 | $6.95 | $6.85 | $6.92 | $6.53 | 11,236,970 |
| 2019-12-09 | $6.78 | $6.97 | $6.74 | $6.96 | $6.57 | 20,027,830 |
| 2019-12-06 | $6.78 | $6.78 | $6.72 | $6.77 | $6.39 | 7,679,110 |
| 2019-12-05 | $6.79 | $6.79 | $6.74 | $6.78 | $6.40 | 10,398,990 |
| 2019-12-04 | $6.78 | $6.82 | $6.74 | $6.77 | $6.39 | 7,572,900 |
| 2019-12-03 | $6.82 | $6.84 | $6.73 | $6.82 | $6.44 | 8,760,200 |
| 2019-12-02 | $6.87 | $6.93 | $6.81 | $6.84 | $6.45 | 9,316,050 |
| 2019-11-29 | $6.90 | $6.95 | $6.81 | $6.92 | $6.53 | 11,246,160 |
| 2019-11-28 | $6.97 | $6.97 | $6.85 | $6.88 | $6.49 | 9,961,430 |
| 2019-11-27 | $7.03 | $7.07 | $6.92 | $7.00 | $6.60 | 13,060,990 |
| 2019-11-26 | $7.17 | $7.17 | $6.99 | $6.99 | $6.60 | 18,429,790 |
| 2019-11-25 | $6.98 | $7.21 | $6.96 | $7.17 | $6.77 | 31,507,260 |
| 2019-11-22 | $6.85 | $6.96 | $6.78 | $6.94 | $6.55 | 16,265,660 |
| 2019-11-21 | $6.78 | $6.85 | $6.73 | $6.84 | $6.45 | 7,683,730 |
| 2019-11-20 | $6.69 | $6.88 | $6.65 | $6.82 | $6.44 | 19,185,190 |
| 2019-11-19 | $6.60 | $6.70 | $6.60 | $6.70 | $6.32 | 8,967,870 |
| 2019-11-18 | $6.55 | $6.68 | $6.52 | $6.65 | $6.27 | 8,108,660 |
| 2019-11-15 | $6.61 | $6.62 | $6.54 | $6.55 | $6.18 | 5,897,280 |
| 2019-11-14 | $6.59 | $6.63 | $6.57 | $6.61 | $6.24 | 6,416,930 |
| 2019-11-13 | $6.65 | $6.65 | $6.57 | $6.59 | $6.22 | 5,994,290 |
| 2019-11-12 | $6.62 | $6.66 | $6.58 | $6.65 | $6.27 | 8,159,300 |
| 2019-11-11 | $6.83 | $6.84 | $6.62 | $6.63 | $6.26 | 12,839,710 |
| 2019-11-08 | $6.87 | $6.89 | $6.82 | $6.82 | $6.44 | 7,639,820 |
| 2019-11-07 | $6.81 | $6.86 | $6.79 | $6.85 | $6.46 | 9,174,320 |
| 2019-11-06 | $6.96 | $6.96 | $6.80 | $6.82 | $6.44 | 15,806,050 |
| 2019-11-05 | $6.93 | $6.98 | $6.89 | $6.95 | $6.56 | 12,546,600 |
| 2019-11-04 | $7.02 | $7.03 | $6.89 | $6.92 | $6.53 | 14,911,160 |
| 2019-11-01 | $6.99 | $7.02 | $6.87 | $7.01 | $6.61 | 11,490,160 |
| 2019-10-31 | $7.16 | $7.19 | $6.94 | $7.01 | $6.61 | 16,945,250 |
| 2019-10-30 | $7.26 | $7.28 | $7.16 | $7.18 | $6.77 | 7,194,040 |
| 2019-10-29 | $7.33 | $7.35 | $7.28 | $7.30 | $6.89 | 7,138,050 |
| 2019-10-28 | $7.29 | $7.35 | $7.26 | $7.33 | $6.92 | 7,042,860 |
| 2019-10-25 | $7.23 | $7.30 | $7.17 | $7.30 | $6.89 | 5,889,790 |
| 2019-10-24 | $7.18 | $7.25 | $7.16 | $7.24 | $6.83 | 4,793,960 |
| 2019-10-23 | $7.24 | $7.26 | $7.16 | $7.17 | $6.77 | 5,402,840 |
| 2019-10-22 | $7.18 | $7.25 | $7.15 | $7.24 | $6.83 | 6,174,900 |
| 2019-10-21 | $7.18 | $7.20 | $7.12 | $7.18 | $6.77 | 7,508,940 |
| 2019-10-18 | $7.30 | $7.32 | $7.12 | $7.23 | $6.82 | 9,545,010 |
| 2019-10-17 | $7.29 | $7.31 | $7.25 | $7.28 | $6.87 | 5,144,960 |
| 2019-10-16 | $7.39 | $7.43 | $7.25 | $7.28 | $6.87 | 9,859,730 |
| 2019-10-15 | $7.46 | $7.46 | $7.37 | $7.37 | $6.95 | 8,713,620 |
| 2019-10-14 | $7.42 | $7.49 | $7.41 | $7.45 | $7.03 | 9,671,250 |
| 2019-10-11 | $7.41 | $7.42 | $7.35 | $7.40 | $6.98 | 7,228,280 |
| 2019-10-10 | $7.38 | $7.43 | $7.33 | $7.39 | $6.97 | 6,669,590 |
| 2019-10-09 | $7.25 | $7.39 | $7.21 | $7.38 | $6.96 | 11,645,990 |
| 2019-10-08 | $7.25 | $7.29 | $7.21 | $7.24 | $6.83 | 6,556,450 |
| 2019-10-07 | $7.24 | $7.24 | $7.24 | $7.24 | $6.83 | 0 |
| 2019-10-04 | $7.24 | $7.24 | $7.24 | $7.24 | $6.83 | 0 |
| 2019-10-03 | $7.24 | $7.24 | $7.24 | $7.24 | $6.83 | 0 |
| 2019-10-02 | $7.24 | $7.24 | $7.24 | $7.24 | $6.83 | 0 |
| 2019-10-01 | $7.24 | $7.24 | $7.24 | $7.24 | $6.83 | 0 |
| 2019-09-30 | $7.34 | $7.36 | $7.20 | $7.24 | $6.83 | 9,086,790 |
| 2019-09-27 | $7.35 | $7.38 | $7.29 | $7.33 | $6.92 | 9,678,330 |
| 2019-09-26 | $7.29 | $7.37 | $7.28 | $7.29 | $6.88 | 14,601,520 |
| 2019-09-25 | $7.37 | $7.37 | $7.23 | $7.26 | $6.85 | 12,890,960 |
| 2019-09-24 | $7.40 | $7.45 | $7.37 | $7.38 | $6.96 | 11,755,180 |
| 2019-09-23 | $7.54 | $7.54 | $7.35 | $7.42 | $7.00 | 12,175,830 |
| 2019-09-20 | $7.63 | $7.64 | $7.50 | $7.53 | $7.10 | 13,588,250 |
| 2019-09-19 | $7.66 | $7.66 | $7.56 | $7.63 | $7.20 | 7,781,880 |
| 2019-09-18 | $7.66 | $7.71 | $7.61 | $7.66 | $7.23 | 8,360,990 |
| 2019-09-17 | $7.82 | $7.84 | $7.59 | $7.66 | $7.23 | 12,418,180 |
| 2019-09-16 | $7.92 | $7.95 | $7.77 | $7.81 | $7.37 | 16,280,270 |
| 2019-09-13 | $7.78 | $7.78 | $7.78 | $7.78 | $7.34 | 0 |
| 2019-09-12 | $7.76 | $7.82 | $7.73 | $7.78 | $7.34 | 15,615,690 |
| 2019-09-11 | $7.70 | $7.80 | $7.67 | $7.72 | $7.28 | 14,726,810 |
| 2019-09-10 | $7.68 | $7.76 | $7.67 | $7.71 | $7.27 | 11,691,710 |
| 2019-09-09 | $7.72 | $7.81 | $7.64 | $7.74 | $7.30 | 16,703,460 |
| 2019-09-06 | $7.73 | $7.74 | $7.58 | $7.71 | $7.27 | 15,125,550 |
| 2019-09-05 | $7.76 | $7.81 | $7.67 | $7.70 | $7.27 | 21,831,840 |
| 2019-09-04 | $7.60 | $7.72 | $7.56 | $7.72 | $7.28 | 15,077,440 |
| 2019-09-03 | $7.61 | $7.64 | $7.56 | $7.59 | $7.16 | 9,816,900 |
| 2019-09-02 | $7.42 | $7.63 | $7.41 | $7.60 | $7.17 | 22,802,540 |
| 2019-08-30 | $7.41 | $7.45 | $7.35 | $7.41 | $6.99 | 12,497,960 |
| 2019-08-29 | $7.45 | $7.48 | $7.35 | $7.37 | $6.95 | 13,699,150 |
| 2019-08-28 | $7.50 | $7.53 | $7.32 | $7.49 | $7.07 | 16,561,810 |
| 2019-08-27 | $7.44 | $7.59 | $7.42 | $7.45 | $7.03 | 14,977,060 |
| 2019-08-26 | $7.41 | $7.47 | $7.36 | $7.41 | $6.99 | 12,605,080 |
| 2019-08-23 | $7.57 | $7.62 | $7.50 | $7.52 | $7.10 | 7,363,920 |
| 2019-08-22 | $7.59 | $7.61 | $7.49 | $7.57 | $7.14 | 12,226,320 |
| 2019-08-21 | $7.56 | $7.65 | $7.52 | $7.57 | $7.14 | 12,850,490 |
| 2019-08-20 | $7.51 | $7.72 | $7.48 | $7.60 | $7.17 | 24,619,970 |
| 2019-08-19 | $7.33 | $7.52 | $7.31 | $7.50 | $7.08 | 22,927,920 |
| 2019-08-16 | $7.27 | $7.38 | $7.24 | $7.30 | $6.89 | 18,586,210 |
| 2019-08-15 | $7.42 | $7.42 | $7.16 | $7.33 | $6.92 | 31,565,600 |
| 2019-08-14 | $7.78 | $7.79 | $7.53 | $7.56 | $7.13 | 23,449,590 |
| 2019-08-13 | $8.06 | $8.08 | $7.64 | $7.69 | $7.26 | 27,532,220 |
| 2019-08-12 | $8.22 | $8.23 | $8.04 | $8.14 | $7.68 | 16,047,520 |
| 2019-08-09 | $8.26 | $8.31 | $8.12 | $8.20 | $7.74 | 14,871,810 |
| 2019-08-08 | $8.22 | $8.34 | $8.17 | $8.24 | $7.77 | 19,138,250 |
| 2019-08-07 | $8.00 | $8.31 | $7.98 | $8.16 | $7.70 | 20,422,670 |
| 2019-08-06 | $8.05 | $8.15 | $7.93 | $7.98 | $7.53 | 18,495,970 |
| 2019-08-05 | $8.24 | $8.35 | $8.10 | $8.14 | $7.68 | 16,958,770 |
| 2019-08-02 | $8.00 | $8.32 | $7.98 | $8.28 | $7.81 | 24,425,180 |
| 2019-08-01 | $8.23 | $8.29 | $8.18 | $8.18 | $7.72 | 16,086,030 |
| 2019-07-31 | $8.10 | $8.32 | $8.07 | $8.24 | $7.77 | 30,726,630 |
| 2019-07-30 | $8.04 | $8.25 | $7.98 | $8.07 | $7.61 | 21,241,490 |
| 2019-07-29 | $8.03 | $8.03 | $7.93 | $7.99 | $7.54 | 6,270,820 |
| 2019-07-26 | $7.97 | $8.02 | $7.93 | $8.01 | $7.56 | 8,063,600 |
| 2019-07-25 | $7.91 | $8.02 | $7.90 | $7.98 | $7.53 | 8,347,940 |
| 2019-07-24 | $7.86 | $7.98 | $7.84 | $7.92 | $7.47 | 7,323,210 |
| 2019-07-23 | $7.84 | $7.94 | $7.79 | $7.83 | $7.39 | 9,489,120 |
| 2019-07-22 | $7.98 | $8.00 | $7.81 | $7.84 | $7.40 | 7,433,550 |
| 2019-07-19 | $7.95 | $8.04 | $7.92 | $7.95 | $7.50 | 8,567,110 |
| 2019-07-18 | $8.02 | $8.02 | $7.90 | $7.91 | $7.46 | 7,759,550 |
| 2019-07-17 | $8.09 | $8.10 | $8.00 | $8.05 | $7.60 | 8,780,950 |
| 2019-07-16 | $8.07 | $8.13 | $8.01 | $8.05 | $7.60 | 8,158,340 |
| 2019-07-15 | $7.99 | $8.10 | $7.84 | $8.04 | $7.59 | 10,751,310 |
| 2019-07-12 | $8.08 | $8.09 | $7.94 | $7.97 | $7.52 | 9,067,690 |
| 2019-07-11 | $7.89 | $8.06 | $7.86 | $8.04 | $7.59 | 14,542,430 |
| 2019-07-10 | $8.02 | $8.06 | $7.79 | $7.83 | $7.39 | 12,159,040 |
| 2019-07-09 | $8.04 | $8.06 | $7.96 | $8.00 | $7.55 | 6,785,750 |
| 2019-07-08 | $8.28 | $8.29 | $7.98 | $8.01 | $7.56 | 14,176,820 |
| 2019-07-05 | $8.27 | $8.33 | $8.19 | $8.25 | $7.78 | 8,768,780 |
| 2019-07-04 | $8.32 | $8.37 | $8.22 | $8.27 | $7.80 | 9,603,950 |
| 2019-07-03 | $8.34 | $8.39 | $8.21 | $8.32 | $7.85 | 15,187,330 |
| 2019-07-02 | $8.11 | $8.37 | $8.06 | $8.35 | $7.88 | 31,888,210 |
| 2019-07-01 | $8.08 | $8.13 | $8.01 | $8.12 | $7.66 | 16,059,740 |
| 2019-06-28 | $8.03 | $8.07 | $7.91 | $7.94 | $7.49 | 10,220,480 |
| 2019-06-27 | $8.09 | $8.11 | $7.99 | $8.02 | $7.57 | 14,598,480 |
| 2019-06-26 | $8.06 | $8.18 | $8.00 | $8.09 | $7.63 | 14,894,350 |
| 2019-06-25 | $8.39 | $8.42 | $8.19 | $8.28 | $7.56 | 20,629,610 |
| 2019-06-24 | $8.41 | $8.53 | $8.36 | $8.39 | $7.66 | 16,399,990 |
| 2019-06-21 | $8.42 | $8.56 | $8.33 | $8.41 | $7.68 | 23,124,820 |
| 2019-06-20 | $8.26 | $8.52 | $8.25 | $8.43 | $7.70 | 21,596,590 |
| 2019-06-19 | $8.45 | $8.48 | $8.26 | $8.27 | $7.55 | 15,763,900 |
| 2019-06-18 | $8.34 | $8.39 | $8.23 | $8.28 | $7.56 | 12,500,780 |
| 2019-06-17 | $8.16 | $8.32 | $8.13 | $8.30 | $7.58 | 18,118,560 |
| 2019-06-14 | $8.29 | $8.39 | $8.10 | $8.13 | $7.42 | 24,432,490 |
| 2019-06-13 | $8.29 | $8.37 | $8.19 | $8.29 | $7.57 | 16,833,240 |
| 2019-06-12 | $8.09 | $8.33 | $8.06 | $8.31 | $7.59 | 27,511,410 |
| 2019-06-11 | $7.85 | $8.17 | $7.84 | $8.11 | $7.41 | 26,253,120 |
| 2019-06-10 | $7.85 | $7.87 | $7.78 | $7.86 | $7.18 | 8,954,750 |
| 2019-06-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.16 | 0 |
| 2019-06-06 | $7.80 | $7.88 | $7.74 | $7.84 | $7.16 | 14,553,330 |
| 2019-06-05 | $7.73 | $7.86 | $7.70 | $7.76 | $7.09 | 15,186,770 |
| 2019-06-04 | $7.63 | $7.75 | $7.56 | $7.64 | $6.98 | 13,344,300 |
| 2019-06-03 | $7.70 | $7.78 | $7.52 | $7.61 | $6.95 | 15,656,030 |
| 2019-05-31 | $7.75 | $7.80 | $7.67 | $7.71 | $7.04 | 14,052,030 |
| 2019-05-30 | $7.92 | $7.98 | $7.75 | $7.80 | $7.12 | 25,750,780 |
| 2019-05-29 | $7.75 | $7.82 | $7.69 | $7.72 | $7.05 | 12,272,790 |
| 2019-05-28 | $7.80 | $7.86 | $7.71 | $7.83 | $7.15 | 17,914,730 |
| 2019-05-27 | $7.71 | $7.83 | $7.62 | $7.80 | $7.12 | 14,829,740 |
| 2019-05-24 | $7.84 | $7.85 | $7.62 | $7.71 | $7.04 | 10,592,740 |
| 2019-05-23 | $7.76 | $7.94 | $7.65 | $7.79 | $7.11 | 15,248,400 |
| 2019-05-22 | $7.85 | $7.97 | $7.75 | $7.77 | $7.09 | 17,493,700 |
| 2019-05-21 | $7.63 | $7.85 | $7.60 | $7.85 | $7.17 | 15,403,560 |
| 2019-05-20 | $7.69 | $7.76 | $7.51 | $7.62 | $6.96 | 16,219,010 |
| 2019-05-17 | $7.90 | $7.91 | $7.67 | $7.69 | $7.02 | 18,767,900 |
| 2019-05-16 | $7.80 | $7.94 | $7.73 | $7.92 | $7.23 | 20,028,810 |
| 2019-05-15 | $7.66 | $7.76 | $7.61 | $7.76 | $7.09 | 14,647,880 |
| 2019-05-14 | $7.62 | $7.68 | $7.55 | $7.59 | $6.93 | 14,858,080 |
| 2019-05-13 | $7.65 | $7.80 | $7.62 | $7.71 | $7.04 | 14,004,970 |
| 2019-05-10 | $7.64 | $7.75 | $7.45 | $7.74 | $7.07 | 18,565,860 |
| 2019-05-09 | $7.60 | $7.66 | $7.45 | $7.53 | $6.88 | 19,672,660 |
| 2019-05-08 | $7.63 | $7.76 | $7.54 | $7.68 | $7.01 | 16,724,150 |
| 2019-05-07 | $7.77 | $7.84 | $7.65 | $7.76 | $7.09 | 23,766,120 |
| 2019-05-06 | $8.04 | $8.04 | $7.56 | $7.68 | $7.01 | 44,345,810 |
| 2019-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $7.53 | 0 |
| 2019-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $7.53 | 0 |
| 2019-05-01 | $8.25 | $8.25 | $8.25 | $8.25 | $7.53 | 0 |
| 2019-04-30 | $8.10 | $8.25 | $8.08 | $8.25 | $7.53 | 25,928,880 |
| 2019-04-29 | $8.24 | $8.31 | $8.03 | $8.08 | $7.38 | 32,535,710 |
| 2019-04-26 | $8.43 | $8.62 | $8.16 | $8.25 | $7.53 | 56,080,240 |
| 2019-04-25 | $8.60 | $8.97 | $8.52 | $8.52 | $7.78 | 75,548,590 |
| 2019-04-24 | $8.59 | $8.79 | $8.48 | $8.64 | $7.89 | 38,358,360 |
| 2019-04-23 | $8.69 | $8.96 | $8.55 | $8.57 | $7.83 | 57,880,280 |
| 2019-04-22 | $8.80 | $8.94 | $8.62 | $8.72 | $7.96 | 70,924,670 |
| 2019-04-19 | $8.39 | $8.88 | $8.23 | $8.72 | $7.96 | 58,799,990 |
| 2019-04-18 | $8.48 | $8.61 | $8.36 | $8.42 | $7.69 | 30,205,450 |
| 2019-04-17 | $8.37 | $8.64 | $8.37 | $8.50 | $7.76 | 66,831,520 |
| 2019-04-16 | $8.07 | $8.36 | $8.05 | $8.36 | $7.63 | 32,107,280 |
| 2019-04-15 | $8.29 | $8.39 | $8.10 | $8.11 | $7.41 | 27,412,670 |
| 2019-04-12 | $8.15 | $8.21 | $8.08 | $8.16 | $7.45 | 18,891,300 |
| 2019-04-11 | $8.25 | $8.42 | $8.14 | $8.15 | $7.44 | 25,937,960 |
| 2019-04-10 | $8.35 | $8.37 | $8.14 | $8.26 | $7.54 | 34,717,600 |
| 2019-04-09 | $8.60 | $8.61 | $8.34 | $8.41 | $7.68 | 41,140,330 |
| 2019-04-08 | $8.50 | $8.70 | $8.35 | $8.65 | $7.90 | 76,623,250 |
| 2019-04-05 | $8.38 | $8.38 | $8.38 | $8.38 | $7.65 | 0 |
| 2019-04-04 | $8.29 | $8.50 | $8.21 | $8.38 | $7.65 | 61,104,640 |
| 2019-04-03 | $8.10 | $8.28 | $8.06 | $8.25 | $7.53 | 50,274,030 |
| 2019-04-02 | $8.15 | $8.16 | $8.04 | $8.11 | $7.41 | 35,561,680 |
| 2019-04-01 | $7.90 | $8.17 | $7.83 | $8.14 | $7.43 | 52,662,880 |
| 2019-03-29 | $7.61 | $7.83 | $7.58 | $7.83 | $7.15 | 33,954,130 |
| 2019-03-28 | $7.67 | $7.67 | $7.57 | $7.58 | $6.92 | 17,614,630 |
| 2019-03-27 | $7.63 | $7.72 | $7.62 | $7.71 | $7.04 | 16,845,000 |
| 2019-03-26 | $7.74 | $7.78 | $7.57 | $7.60 | $6.94 | 21,477,390 |
| 2019-03-25 | $7.86 | $7.86 | $7.71 | $7.71 | $7.04 | 33,713,640 |
| 2019-03-22 | $8.07 | $8.07 | $7.88 | $7.97 | $7.28 | 32,539,760 |
| 2019-03-21 | $8.02 | $8.13 | $7.99 | $8.06 | $7.36 | 33,394,060 |
| 2019-03-20 | $8.13 | $8.19 | $7.93 | $8.07 | $7.37 | 30,119,150 |
| 2019-03-19 | $8.20 | $8.22 | $8.05 | $8.11 | $7.41 | 33,148,880 |
| 2019-03-18 | $7.98 | $8.24 | $7.90 | $8.20 | $7.49 | 49,056,010 |
| 2019-03-15 | $7.88 | $8.03 | $7.88 | $7.95 | $7.26 | 20,616,840 |
| 2019-03-14 | $7.89 | $8.05 | $7.80 | $7.87 | $7.19 | 21,395,800 |
| 2019-03-13 | $8.05 | $8.07 | $7.90 | $7.92 | $7.23 | 31,145,150 |
| 2019-03-12 | $8.10 | $8.18 | $7.96 | $8.08 | $7.38 | 37,915,530 |
| 2019-03-11 | $7.92 | $8.06 | $7.88 | $8.06 | $7.36 | 30,296,340 |
| 2019-03-08 | $8.30 | $8.31 | $7.90 | $7.90 | $7.21 | 62,041,070 |
| 2019-03-07 | $8.42 | $8.70 | $8.31 | $8.51 | $7.77 | 70,025,020 |
| 2019-03-06 | $8.34 | $8.47 | $8.23 | $8.42 | $7.69 | 55,470,210 |
| 2019-03-05 | $8.35 | $8.35 | $8.19 | $8.33 | $7.61 | 39,718,690 |
| 2019-03-04 | $8.37 | $8.54 | $8.21 | $8.35 | $7.62 | 72,839,830 |
| 2019-03-01 | $8.18 | $8.29 | $8.09 | $8.29 | $7.57 | 38,072,200 |
| 2019-02-28 | $8.31 | $8.37 | $8.11 | $8.17 | $7.46 | 29,994,770 |
| 2019-02-27 | $8.22 | $8.55 | $8.15 | $8.29 | $7.57 | 80,237,900 |
| 2019-02-26 | $8.01 | $8.50 | $7.90 | $8.17 | $7.46 | 83,233,440 |
| 2019-02-25 | $7.70 | $8.03 | $7.64 | $8.01 | $7.31 | 61,691,460 |
| 2019-02-22 | $7.46 | $7.64 | $7.43 | $7.64 | $6.98 | 39,691,990 |
| 2019-02-21 | $7.58 | $7.69 | $7.40 | $7.48 | $6.83 | 37,474,350 |
| 2019-02-20 | $7.40 | $7.62 | $7.39 | $7.58 | $6.92 | 33,581,240 |
| 2019-02-19 | $7.49 | $7.53 | $7.33 | $7.40 | $6.76 | 28,188,280 |
| 2019-02-18 | $7.38 | $7.53 | $7.32 | $7.50 | $6.85 | 33,631,370 |
| 2019-02-15 | $7.44 | $7.45 | $7.29 | $7.32 | $6.68 | 19,594,980 |
| 2019-02-14 | $7.46 | $7.55 | $7.41 | $7.45 | $6.80 | 19,126,070 |
| 2019-02-13 | $7.50 | $7.52 | $7.35 | $7.52 | $6.87 | 29,106,140 |
| 2019-02-12 | $7.27 | $7.55 | $7.22 | $7.50 | $6.85 | 34,229,900 |
| 2019-02-11 | $7.15 | $7.31 | $7.10 | $7.29 | $6.66 | 23,523,110 |
| 2019-02-08 | $7.16 | $7.16 | $7.16 | $7.16 | $6.54 | 0 |
| 2019-02-07 | $7.16 | $7.16 | $7.16 | $7.16 | $6.54 | 0 |
| 2019-02-06 | $7.16 | $7.16 | $7.16 | $7.16 | $6.54 | 0 |
| 2019-02-05 | $7.16 | $7.16 | $7.16 | $7.16 | $6.54 | 0 |
| 2019-02-04 | $7.16 | $7.16 | $7.16 | $7.16 | $6.54 | 0 |
| 2019-02-01 | $6.96 | $7.16 | $6.96 | $7.16 | $6.54 | 22,914,510 |
| 2019-01-31 | $7.02 | $7.06 | $6.87 | $6.93 | $6.33 | 17,737,080 |
| 2019-01-30 | $7.05 | $7.13 | $6.98 | $7.01 | $6.40 | 12,004,060 |
| 2019-01-29 | $6.99 | $7.07 | $6.84 | $7.05 | $6.44 | 13,914,420 |
| 2019-01-28 | $7.07 | $7.13 | $6.95 | $6.96 | $6.36 | 12,870,260 |
| 2019-01-25 | $7.08 | $7.10 | $7.02 | $7.02 | $6.41 | 8,088,570 |
| 2019-01-24 | $7.11 | $7.14 | $6.98 | $7.03 | $6.42 | 9,828,710 |
| 2019-01-23 | $7.06 | $7.15 | $7.03 | $7.08 | $6.46 | 14,364,540 |
| 2019-01-22 | $7.23 | $7.23 | $7.04 | $7.06 | $6.45 | 17,048,640 |
| 2019-01-21 | $7.27 | $7.32 | $7.17 | $7.23 | $6.60 | 21,818,130 |
| 2019-01-18 | $7.16 | $7.37 | $7.15 | $7.23 | $6.60 | 28,119,570 |
| 2019-01-17 | $7.06 | $7.31 | $7.05 | $7.18 | $6.56 | 35,404,480 |
| 2019-01-16 | $6.94 | $7.18 | $6.92 | $7.10 | $6.48 | 23,838,040 |
| 2019-01-15 | $6.90 | $6.98 | $6.81 | $6.95 | $6.35 | 17,895,910 |
| 2019-01-14 | $6.85 | $7.12 | $6.84 | $6.98 | $6.37 | 33,092,200 |
| 2019-01-11 | $6.65 | $6.84 | $6.65 | $6.82 | $6.23 | 18,357,950 |
| 2019-01-10 | $6.73 | $6.75 | $6.66 | $6.67 | $6.09 | 10,455,930 |
| 2019-01-09 | $6.76 | $6.86 | $6.73 | $6.74 | $6.15 | 19,047,430 |
| 2019-01-08 | $6.78 | $6.78 | $6.72 | $6.73 | $6.15 | 8,736,470 |
| 2019-01-07 | $6.73 | $6.86 | $6.71 | $6.80 | $6.21 | 19,822,790 |
| 2019-01-04 | $6.49 | $6.71 | $6.43 | $6.70 | $6.12 | 16,359,410 |
| 2019-01-03 | $6.56 | $6.63 | $6.51 | $6.55 | $5.98 | 11,992,150 |
| 2019-01-02 | $6.70 | $6.72 | $6.51 | $6.56 | $5.99 | 12,884,100 |
| 2019-01-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.08 | 0 |
| 2018-12-31 | $6.66 | $6.66 | $6.66 | $6.66 | $6.08 | 0 |
| 2018-12-28 | $6.65 | $6.72 | $6.62 | $6.66 | $6.08 | 8,198,360 |
| 2018-12-27 | $6.82 | $6.84 | $6.62 | $6.64 | $6.06 | 16,605,160 |
| 2018-12-26 | $6.86 | $6.90 | $6.68 | $6.69 | $6.11 | 16,148,210 |
| 2018-12-25 | $7.00 | $7.00 | $6.70 | $6.88 | $6.28 | 14,782,360 |
| 2018-12-24 | $6.99 | $7.11 | $6.98 | $7.08 | $6.46 | 6,451,400 |
| 2018-12-21 | $7.10 | $7.14 | $6.95 | $7.00 | $6.39 | 12,021,050 |
| 2018-12-20 | $7.15 | $7.20 | $7.07 | $7.13 | $6.51 | 10,717,960 |
| 2018-12-19 | $7.36 | $7.38 | $7.14 | $7.15 | $6.53 | 13,676,110 |
| 2018-12-18 | $7.41 | $7.46 | $7.30 | $7.36 | $6.72 | 10,213,460 |
| 2018-12-17 | $7.43 | $7.49 | $7.41 | $7.47 | $6.82 | 6,447,790 |
| 2018-12-14 | $7.62 | $7.65 | $7.47 | $7.47 | $6.82 | 9,944,580 |
| 2018-12-13 | $7.57 | $7.69 | $7.54 | $7.64 | $6.98 | 12,269,740 |
| 2018-12-12 | $7.58 | $7.60 | $7.55 | $7.57 | $6.91 | 4,973,140 |
| 2018-12-11 | $7.63 | $7.64 | $7.52 | $7.56 | $6.90 | 6,728,020 |
| 2018-12-10 | $7.66 | $7.68 | $7.54 | $7.59 | $6.93 | 9,686,920 |
| 2018-12-07 | $7.55 | $7.73 | $7.55 | $7.72 | $7.05 | 20,268,420 |
| 2018-12-06 | $7.60 | $7.66 | $7.51 | $7.55 | $6.89 | 9,979,690 |
| 2018-12-05 | $7.59 | $7.69 | $7.54 | $7.62 | $6.96 | 12,127,760 |
| 2018-12-04 | $7.64 | $7.71 | $7.60 | $7.69 | $7.02 | 14,542,750 |
| 2018-12-03 | $7.62 | $7.75 | $7.53 | $7.67 | $7.00 | 22,905,430 |
| 2018-11-30 | $7.36 | $7.44 | $7.29 | $7.42 | $6.78 | 9,055,000 |
| 2018-11-29 | $7.56 | $7.58 | $7.36 | $7.37 | $6.73 | 13,015,010 |
| 2018-11-28 | $7.50 | $7.55 | $7.39 | $7.53 | $6.88 | 10,063,040 |
| 2018-11-27 | $7.46 | $7.54 | $7.43 | $7.47 | $6.82 | 8,951,690 |
| 2018-11-26 | $7.49 | $7.55 | $7.39 | $7.44 | $6.79 | 13,631,790 |
| 2018-11-23 | $7.74 | $7.77 | $7.45 | $7.52 | $6.87 | 24,905,660 |
| 2018-11-22 | $7.78 | $7.81 | $7.73 | $7.78 | $7.10 | 11,231,880 |
| 2018-11-21 | $7.88 | $7.88 | $7.69 | $7.78 | $7.10 | 33,689,220 |
| 2018-11-20 | $8.11 | $8.18 | $7.92 | $7.94 | $7.25 | 20,219,760 |
| 2018-11-19 | $8.05 | $8.21 | $8.03 | $8.18 | $7.47 | 28,417,100 |
| 2018-11-16 | $8.08 | $8.12 | $8.00 | $8.08 | $7.38 | 25,757,970 |
| 2018-11-15 | $7.90 | $8.03 | $7.85 | $8.03 | $7.33 | 19,918,860 |
| 2018-11-14 | $7.93 | $8.05 | $7.90 | $7.90 | $7.21 | 23,285,060 |
| 2018-11-13 | $7.79 | $8.03 | $7.76 | $8.00 | $7.30 | 23,394,870 |
| 2018-11-12 | $7.80 | $7.91 | $7.72 | $7.91 | $7.22 | 21,252,020 |
| 2018-11-09 | $7.93 | $7.97 | $7.77 | $7.80 | $7.12 | 18,381,850 |
| 2018-11-08 | $8.05 | $8.11 | $7.99 | $8.00 | $7.30 | 18,139,230 |
| 2018-11-07 | $8.08 | $8.17 | $8.00 | $8.00 | $7.30 | 20,510,350 |
| 2018-11-06 | $8.19 | $8.21 | $8.03 | $8.10 | $7.40 | 17,753,980 |
| 2018-11-05 | $8.20 | $8.23 | $8.07 | $8.19 | $7.48 | 20,890,360 |
| 2018-11-02 | $8.17 | $8.26 | $8.02 | $8.25 | $7.53 | 35,239,820 |
| 2018-11-01 | $8.28 | $8.35 | $8.05 | $8.06 | $7.36 | 37,093,120 |
| 2018-10-31 | $8.15 | $8.31 | $8.06 | $8.25 | $7.53 | 32,703,780 |
| 2018-10-30 | $7.97 | $8.14 | $7.83 | $8.14 | $7.43 | 21,128,850 |
| 2018-10-29 | $8.07 | $8.15 | $7.90 | $7.97 | $7.28 | 22,236,880 |
| 2018-10-26 | $8.00 | $8.30 | $7.99 | $8.16 | $7.45 | 41,062,360 |
| 2018-10-25 | $7.72 | $7.98 | $7.67 | $7.97 | $7.28 | 27,896,460 |
| 2018-10-24 | $7.91 | $8.14 | $7.84 | $8.06 | $7.36 | 22,549,720 |
| 2018-10-23 | $8.13 | $8.24 | $7.90 | $7.96 | $7.27 | 24,423,680 |
| 2018-10-22 | $7.85 | $8.29 | $7.83 | $8.16 | $7.45 | 44,813,230 |
| 2018-10-19 | $7.52 | $7.83 | $7.41 | $7.82 | $7.14 | 21,970,570 |
| 2018-10-18 | $7.76 | $7.78 | $7.55 | $7.59 | $6.93 | 17,542,120 |
| 2018-10-17 | $7.58 | $7.90 | $7.53 | $7.88 | $7.20 | 32,072,340 |
| 2018-10-16 | $7.55 | $7.71 | $7.41 | $7.45 | $6.80 | 15,281,450 |
| 2018-10-15 | $8.02 | $8.02 | $7.58 | $7.58 | $6.92 | 24,931,440 |
| 2018-10-12 | $7.80 | $8.04 | $7.57 | $8.01 | $7.31 | 30,936,330 |
| 2018-10-11 | $7.88 | $8.11 | $7.71 | $7.80 | $7.12 | 40,162,480 |
| 2018-10-10 | $8.11 | $8.31 | $8.09 | $8.19 | $7.48 | 35,896,770 |
| 2018-10-09 | $7.98 | $8.15 | $7.90 | $8.11 | $7.41 | 31,511,710 |
| 2018-10-08 | $7.91 | $8.05 | $7.89 | $7.93 | $7.24 | 21,735,510 |
| 2018-10-05 | $8.04 | $8.04 | $8.04 | $8.04 | $7.34 | 0 |
| 2018-10-04 | $8.04 | $8.04 | $8.04 | $8.04 | $7.34 | 0 |
| 2018-10-03 | $8.04 | $8.04 | $8.04 | $8.04 | $7.34 | 0 |
| 2018-10-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.34 | 0 |
| 2018-10-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.34 | 0 |
| 2018-09-28 | $8.03 | $8.06 | $7.96 | $8.04 | $7.34 | 17,622,960 |
| 2018-09-27 | $7.89 | $8.08 | $7.88 | $8.01 | $7.31 | 31,958,750 |
| 2018-09-26 | $7.85 | $8.08 | $7.85 | $7.89 | $7.20 | 27,062,620 |
| 2018-09-25 | $7.83 | $7.89 | $7.77 | $7.88 | $7.20 | 20,613,750 |
| 2018-09-24 | $7.89 | $7.89 | $7.89 | $7.89 | $7.20 | 0 |
| 2018-09-21 | $7.65 | $7.92 | $7.63 | $7.89 | $7.20 | 28,508,270 |
| 2018-09-20 | $7.68 | $7.74 | $7.61 | $7.64 | $6.98 | 13,872,460 |
| 2018-09-19 | $7.52 | $7.79 | $7.51 | $7.68 | $7.01 | 23,304,090 |
| 2018-09-18 | $7.37 | $7.58 | $7.36 | $7.56 | $6.90 | 14,074,590 |
| 2018-09-17 | $7.52 | $7.53 | $7.35 | $7.38 | $6.74 | 12,435,190 |
| 2018-09-14 | $7.57 | $7.64 | $7.53 | $7.54 | $6.88 | 10,685,050 |
| 2018-09-13 | $7.55 | $7.59 | $7.46 | $7.58 | $6.92 | 12,304,690 |
| 2018-09-12 | $7.51 | $7.56 | $7.40 | $7.47 | $6.82 | 10,856,650 |
| 2018-09-11 | $7.65 | $7.69 | $7.45 | $7.48 | $6.83 | 17,779,790 |
| 2018-09-10 | $7.70 | $7.78 | $7.68 | $7.70 | $7.03 | 15,151,210 |
| 2018-09-07 | $7.69 | $7.84 | $7.64 | $7.72 | $7.05 | 20,130,480 |
| 2018-09-06 | $7.73 | $7.80 | $7.55 | $7.61 | $6.95 | 17,833,420 |
| 2018-09-05 | $7.93 | $7.98 | $7.73 | $7.74 | $7.07 | 16,751,860 |
| 2018-09-04 | $7.91 | $8.01 | $7.78 | $7.98 | $7.29 | 15,587,950 |
| 2018-09-03 | $7.94 | $7.98 | $7.75 | $7.93 | $7.24 | 18,057,350 |
| 2018-08-31 | $8.06 | $8.12 | $7.99 | $7.99 | $7.30 | 14,385,870 |
| 2018-08-30 | $8.28 | $8.28 | $8.06 | $8.06 | $7.36 | 16,309,100 |
| 2018-08-29 | $8.31 | $8.34 | $8.22 | $8.24 | $7.52 | 12,934,360 |
| 2018-08-28 | $8.26 | $8.38 | $8.24 | $8.35 | $7.62 | 25,189,190 |
| 2018-08-27 | $8.15 | $8.28 | $8.11 | $8.28 | $7.56 | 19,082,340 |
| 2018-08-24 | $8.17 | $8.19 | $8.05 | $8.11 | $7.41 | 17,619,660 |
| 2018-08-23 | $8.21 | $8.24 | $8.06 | $8.18 | $7.47 | 18,648,610 |
| 2018-08-22 | $8.23 | $8.36 | $8.19 | $8.25 | $7.53 | 26,254,710 |
| 2018-08-21 | $8.12 | $8.26 | $8.03 | $8.20 | $7.49 | 28,895,210 |
| 2018-08-20 | $8.18 | $8.26 | $8.06 | $8.26 | $7.54 | 18,446,270 |
| 2018-08-17 | $8.21 | $8.35 | $8.12 | $8.16 | $7.45 | 25,300,150 |
| 2018-08-16 | $8.10 | $8.24 | $8.00 | $8.12 | $7.41 | 21,919,420 |
| 2018-08-15 | $8.55 | $8.55 | $8.21 | $8.23 | $7.51 | 28,453,260 |
| 2018-08-14 | $8.60 | $8.76 | $8.50 | $8.55 | $7.81 | 31,466,160 |
| 2018-08-13 | $8.50 | $8.63 | $8.33 | $8.61 | $7.86 | 30,872,600 |
| 2018-08-10 | $8.77 | $8.77 | $8.56 | $8.64 | $7.89 | 30,567,210 |
| 2018-08-09 | $8.68 | $8.91 | $8.50 | $8.78 | $8.02 | 42,498,690 |
| 2018-08-08 | $8.80 | $8.92 | $8.74 | $8.79 | $8.03 | 27,158,950 |
| 2018-08-07 | $8.78 | $8.91 | $8.50 | $8.90 | $8.13 | 43,270,450 |
| 2018-08-06 | $8.60 | $8.85 | $8.56 | $8.64 | $7.89 | 40,273,710 |
| 2018-08-03 | $8.31 | $8.74 | $8.31 | $8.60 | $7.85 | 47,950,570 |
| 2018-08-02 | $8.50 | $8.50 | $8.08 | $8.31 | $7.59 | 33,243,690 |
| 2018-08-01 | $8.88 | $8.99 | $8.51 | $8.52 | $7.78 | 27,174,800 |
| 2018-07-31 | $9.02 | $9.04 | $8.71 | $8.81 | $8.04 | 27,159,080 |
| 2018-07-30 | $8.90 | $9.11 | $8.85 | $9.01 | $8.23 | 32,848,010 |
| 2018-07-27 | $8.85 | $8.97 | $8.77 | $8.81 | $8.04 | 23,785,060 |
| 2018-07-26 | $8.88 | $9.03 | $8.81 | $8.86 | $8.09 | 32,414,200 |
| 2018-07-25 | $9.02 | $9.10 | $8.78 | $8.83 | $8.06 | 41,265,300 |
| 2018-07-24 | $8.50 | $8.92 | $8.50 | $8.89 | $8.12 | 63,765,390 |
| 2018-07-23 | $8.16 | $8.60 | $8.11 | $8.55 | $7.81 | 50,736,120 |
| 2018-07-20 | $8.12 | $8.27 | $7.90 | $8.25 | $7.53 | 26,627,550 |
| 2018-07-19 | $8.21 | $8.28 | $8.13 | $8.18 | $7.47 | 17,142,650 |
| 2018-07-18 | $8.26 | $8.32 | $8.15 | $8.16 | $7.45 | 15,711,170 |
| 2018-07-17 | $8.41 | $8.41 | $8.18 | $8.24 | $7.52 | 22,418,500 |
| 2018-07-16 | $8.34 | $8.57 | $8.34 | $8.44 | $7.71 | 25,128,190 |
| 2018-07-13 | $8.40 | $8.47 | $8.30 | $8.35 | $7.62 | 19,350,260 |
| 2018-07-12 | $8.19 | $8.45 | $8.17 | $8.44 | $7.71 | 26,769,570 |
| 2018-07-11 | $8.28 | $8.29 | $8.00 | $8.14 | $7.43 | 25,439,710 |
| 2018-07-10 | $8.48 | $8.60 | $8.39 | $8.52 | $7.78 | 21,253,030 |
| 2018-07-09 | $8.08 | $8.57 | $8.06 | $8.51 | $7.77 | 30,995,040 |
| 2018-07-06 | $8.11 | $8.19 | $7.80 | $8.05 | $7.35 | 26,076,100 |
| 2018-07-05 | $8.44 | $8.55 | $8.08 | $8.10 | $7.40 | 23,804,510 |
| 2018-07-04 | $8.56 | $8.68 | $8.46 | $8.50 | $7.76 | 18,280,490 |
| 2018-07-03 | $8.71 | $8.80 | $8.32 | $8.59 | $7.84 | 28,209,360 |
| 2018-07-02 | $9.20 | $9.21 | $8.67 | $8.74 | $7.98 | 30,441,870 |
| 2018-06-29 | $9.17 | $9.28 | $8.74 | $9.26 | $8.46 | 28,383,020 |
| 2018-06-28 | $9.23 | $9.36 | $9.01 | $9.11 | $8.32 | 18,330,720 |
| 2018-06-27 | $9.48 | $9.58 | $9.20 | $9.27 | $8.46 | 26,051,820 |
| 2018-06-26 | $9.56 | $9.63 | $9.23 | $9.46 | $8.64 | 33,401,960 |
| 2018-06-25 | $10.45 | $10.53 | $10.01 | $10.09 | $8.95 | 34,594,370 |
| 2018-06-22 | $10.01 | $10.40 | $9.68 | $10.36 | $9.19 | 42,017,530 |
| 2018-06-21 | $10.02 | $10.55 | $10.01 | $10.19 | $9.04 | 61,527,060 |
| 2018-06-20 | $9.78 | $10.07 | $9.61 | $10.04 | $8.90 | 29,188,270 |
| 2018-06-19 | $10.00 | $10.20 | $9.49 | $9.79 | $8.68 | 82,216,650 |
| 2018-06-18 | $10.17 | $10.17 | $10.17 | $10.17 | $9.02 | 0 |
| 2018-06-15 | $10.07 | $10.28 | $9.99 | $10.17 | $9.02 | 46,859,860 |
| 2018-06-14 | $9.83 | $10.08 | $9.78 | $10.06 | $8.92 | 35,648,410 |
| 2018-06-13 | $9.84 | $9.97 | $9.76 | $9.86 | $8.74 | 28,329,450 |
| 2018-06-12 | $9.70 | $9.98 | $9.66 | $9.86 | $8.74 | 29,348,190 |
| 2018-06-11 | $9.68 | $9.80 | $9.55 | $9.69 | $8.59 | 15,640,580 |
| 2018-06-08 | $9.89 | $9.89 | $9.51 | $9.78 | $8.67 | 24,738,690 |
| 2018-06-07 | $9.86 | $10.07 | $9.86 | $9.91 | $8.79 | 26,880,990 |
| 2018-06-06 | $9.69 | $9.90 | $9.65 | $9.86 | $8.74 | 18,382,190 |
| 2018-06-05 | $9.74 | $9.76 | $9.53 | $9.75 | $8.65 | 23,915,830 |
| 2018-06-04 | $9.73 | $9.92 | $9.67 | $9.70 | $8.60 | 27,083,480 |
| 2018-06-01 | $9.45 | $9.80 | $9.44 | $9.63 | $8.54 | 48,757,520 |
| 2018-05-31 | $9.38 | $9.48 | $9.25 | $9.39 | $8.33 | 32,266,020 |
| 2018-05-30 | $9.86 | $9.86 | $9.25 | $9.28 | $8.23 | 48,777,260 |
| 2018-05-29 | $10.05 | $10.17 | $10.01 | $10.05 | $8.91 | 30,244,740 |
| 2018-05-28 | $9.98 | $10.09 | $9.92 | $9.99 | $8.86 | 19,839,900 |
| 2018-05-25 | $10.00 | $10.04 | $9.80 | $9.98 | $8.85 | 26,974,190 |
| 2018-05-24 | $9.92 | $10.07 | $9.85 | $9.95 | $8.82 | 29,575,240 |
| 2018-05-23 | $10.47 | $10.47 | $9.94 | $10.00 | $8.87 | 95,293,460 |
| 2018-05-22 | $10.91 | $10.94 | $10.57 | $10.71 | $9.50 | 57,952,350 |
| 2018-05-21 | $10.99 | $11.01 | $10.82 | $10.91 | $9.68 | 69,760,170 |
| 2018-05-18 | $10.47 | $11.08 | $10.47 | $11.06 | $9.81 | 90,966,400 |
| 2018-05-17 | $10.60 | $10.66 | $10.40 | $10.47 | $9.29 | 32,186,280 |
| 2018-05-16 | $10.56 | $10.76 | $10.45 | $10.60 | $9.40 | 35,888,200 |
| 2018-05-15 | $10.65 | $10.78 | $10.37 | $10.64 | $9.44 | 33,053,390 |
| 2018-05-14 | $10.73 | $10.80 | $10.45 | $10.54 | $9.35 | 40,851,100 |
| 2018-05-11 | $10.40 | $10.79 | $10.32 | $10.66 | $9.45 | 66,638,460 |
| 2018-05-10 | $10.27 | $10.55 | $10.24 | $10.44 | $9.26 | 58,490,570 |
| 2018-05-09 | $10.20 | $10.38 | $10.14 | $10.19 | $9.04 | 35,381,000 |
| 2018-05-08 | $10.16 | $10.26 | $10.09 | $10.16 | $9.01 | 32,420,140 |
| 2018-05-07 | $9.91 | $10.22 | $9.85 | $10.21 | $9.05 | 42,656,630 |
| 2018-05-04 | $10.00 | $10.05 | $9.87 | $9.88 | $8.76 | 28,325,390 |
| 2018-05-03 | $10.00 | $10.11 | $9.95 | $10.06 | $8.92 | 28,962,190 |
| 2018-05-02 | $10.16 | $10.20 | $9.87 | $10.02 | $8.89 | 40,391,920 |
| 2018-05-01 | $10.26 | $10.26 | $10.26 | $10.26 | $9.10 | 0 |
| 2018-04-30 | $10.26 | $10.26 | $10.26 | $10.26 | $9.10 | 0 |
| 2018-04-27 | $10.21 | $10.30 | $10.08 | $10.26 | $9.10 | 28,067,350 |
| 2018-04-26 | $10.18 | $10.35 | $10.02 | $10.18 | $9.03 | 34,150,660 |
| 2018-04-25 | $10.28 | $10.35 | $10.11 | $10.17 | $9.02 | 38,687,430 |
| 2018-04-24 | $10.68 | $10.90 | $10.42 | $10.45 | $9.27 | 81,004,420 |
| 2018-04-23 | $10.40 | $10.64 | $10.22 | $10.54 | $9.35 | 35,013,620 |
| 2018-04-20 | $10.41 | $10.45 | $10.11 | $10.35 | $9.18 | 49,225,150 |
| 2018-04-19 | $10.23 | $10.56 | $10.23 | $10.52 | $9.33 | 53,099,140 |
| 2018-04-18 | $10.18 | $10.31 | $10.03 | $10.23 | $9.07 | 52,411,910 |
| 2018-04-17 | $10.04 | $10.14 | $9.91 | $9.93 | $8.81 | 33,478,540 |
| 2018-04-16 | $10.22 | $10.25 | $9.89 | $10.01 | $8.88 | 46,398,270 |
| 2018-04-13 | $10.37 | $10.54 | $10.30 | $10.37 | $9.20 | 35,147,320 |
| 2018-04-12 | $10.45 | $10.46 | $10.23 | $10.32 | $9.15 | 34,331,870 |
| 2018-04-11 | $10.75 | $10.85 | $10.45 | $10.55 | $9.36 | 44,520,050 |
| 2018-04-10 | $10.32 | $10.70 | $10.32 | $10.69 | $9.48 | 46,711,130 |
| 2018-04-09 | $10.17 | $10.42 | $10.02 | $10.27 | $9.11 | 25,315,510 |
| 2018-04-06 | $10.28 | $10.28 | $10.28 | $10.28 | $9.12 | 0 |
| 2018-04-05 | $10.28 | $10.28 | $10.28 | $10.28 | $9.12 | 0 |
| 2018-04-04 | $10.33 | $10.56 | $10.24 | $10.28 | $9.12 | 34,257,940 |
| 2018-04-03 | $10.43 | $10.43 | $10.13 | $10.29 | $9.13 | 35,397,110 |
| 2018-04-02 | $10.75 | $11.09 | $10.60 | $10.68 | $9.47 | 59,331,280 |
| 2018-03-30 | $10.50 | $10.78 | $10.44 | $10.62 | $9.42 | 57,611,000 |
| 2018-03-29 | $9.96 | $10.66 | $9.91 | $10.49 | $9.30 | 74,341,650 |
| 2018-03-28 | $9.96 | $10.24 | $9.88 | $9.98 | $8.85 | 43,541,890 |
| 2018-03-27 | $10.39 | $10.44 | $10.13 | $10.25 | $9.09 | 53,068,330 |
| 2018-03-26 | $10.14 | $10.29 | $10.00 | $10.21 | $9.05 | 40,564,260 |
| 2018-03-23 | $10.03 | $10.50 | $9.71 | $10.47 | $9.29 | 100,439,460 |
| 2018-03-22 | $10.62 | $10.74 | $10.51 | $10.66 | $9.45 | 32,931,820 |
| 2018-03-21 | $10.95 | $10.95 | $10.45 | $10.65 | $9.44 | 58,110,380 |
| 2018-03-20 | $10.45 | $10.85 | $10.36 | $10.75 | $9.53 | 44,876,700 |
| 2018-03-19 | $11.22 | $11.22 | $10.70 | $10.71 | $9.50 | 87,276,070 |
| 2018-03-16 | $12.03 | $12.14 | $11.50 | $11.53 | $10.23 | 67,029,580 |
| 2018-03-15 | $11.80 | $12.11 | $11.73 | $12.10 | $10.73 | 73,795,560 |
| 2018-03-14 | $11.53 | $12.05 | $11.39 | $11.88 | $10.54 | 91,006,880 |
| 2018-03-13 | $11.47 | $11.77 | $11.41 | $11.63 | $10.31 | 55,061,500 |
| 2018-03-12 | $11.44 | $11.81 | $11.35 | $11.57 | $10.26 | 79,807,600 |
| 2018-03-09 | $11.50 | $11.58 | $11.28 | $11.43 | $10.14 | 58,737,200 |
| 2018-03-08 | $11.59 | $11.79 | $11.43 | $11.58 | $10.27 | 57,333,090 |
| 2018-03-07 | $12.00 | $12.09 | $11.56 | $11.67 | $10.35 | 72,411,560 |
| 2018-03-06 | $11.59 | $12.27 | $11.25 | $12.21 | $10.83 | 115,503,380 |
| 2018-03-05 | $12.04 | $12.23 | $11.33 | $11.62 | $10.30 | 82,484,540 |
| 2018-03-02 | $12.21 | $12.36 | $11.96 | $12.06 | $10.70 | 62,976,070 |
| 2018-03-01 | $12.22 | $12.78 | $12.16 | $12.49 | $11.08 | 64,459,310 |
| 2018-02-28 | $12.31 | $12.75 | $11.92 | $12.48 | $11.07 | 77,606,710 |
| 2018-02-27 | $13.50 | $13.50 | $12.36 | $12.67 | $11.24 | 118,534,700 |
| 2018-02-26 | $13.65 | $13.84 | $13.12 | $13.56 | $12.03 | 79,086,120 |
| 2018-02-23 | $12.55 | $13.63 | $12.33 | $13.34 | $11.83 | 83,862,870 |
| 2018-02-22 | $12.45 | $12.79 | $12.36 | $12.59 | $11.17 | 63,151,960 |
| 2018-02-21 | $12.29 | $12.29 | $12.29 | $12.29 | $10.90 | 0 |
| 2018-02-20 | $12.29 | $12.29 | $12.29 | $12.29 | $10.90 | 0 |
| 2018-02-19 | $12.29 | $12.29 | $12.29 | $12.29 | $10.90 | 0 |
| 2018-02-16 | $12.29 | $12.29 | $12.29 | $12.29 | $10.90 | 0 |
| 2018-02-15 | $12.29 | $12.29 | $12.29 | $12.29 | $10.90 | 0 |
| 2018-02-14 | $11.90 | $12.34 | $11.58 | $12.29 | $10.90 | 53,905,500 |
| 2018-02-13 | $11.80 | $12.18 | $11.65 | $11.88 | $10.54 | 66,507,430 |
| 2018-02-12 | $11.59 | $11.90 | $11.21 | $11.67 | $10.35 | 71,355,980 |
| 2018-02-09 | $12.10 | $12.34 | $11.43 | $11.59 | $10.28 | 120,519,020 |
| 2018-02-08 | $12.98 | $13.36 | $12.24 | $12.70 | $11.26 | 122,640,850 |
| 2018-02-07 | $14.27 | $14.88 | $13.19 | $13.31 | $11.80 | 170,553,200 |
| 2018-02-06 | $13.88 | $14.20 | $13.13 | $13.86 | $12.29 | 132,167,420 |
| 2018-02-05 | $13.98 | $14.94 | $13.82 | $14.30 | $12.68 | 164,234,690 |
| 2018-02-02 | $12.65 | $13.94 | $12.46 | $13.94 | $12.36 | 150,621,150 |
| 2018-02-01 | $12.80 | $13.31 | $12.05 | $12.67 | $11.24 | 117,894,880 |
| 2018-01-31 | $12.70 | $12.98 | $12.31 | $12.87 | $11.41 | 82,440,450 |
| 2018-01-30 | $12.49 | $13.23 | $12.33 | $12.73 | $11.29 | 108,424,660 |
| 2018-01-29 | $11.98 | $12.57 | $11.98 | $12.55 | $11.13 | 122,975,500 |
| 2018-01-26 | $11.60 | $11.85 | $11.33 | $11.75 | $10.42 | 68,994,560 |
| 2018-01-25 | $11.54 | $12.05 | $11.54 | $11.89 | $10.54 | 78,977,450 |
| 2018-01-24 | $11.75 | $11.75 | $11.28 | $11.44 | $10.15 | 52,738,600 |
| 2018-01-23 | $11.66 | $11.74 | $11.40 | $11.71 | $10.38 | 55,211,450 |
| 2018-01-22 | $11.67 | $12.10 | $11.52 | $11.71 | $10.38 | 79,998,570 |
| 2018-01-19 | $11.30 | $11.75 | $11.21 | $11.57 | $10.26 | 92,835,490 |
| 2018-01-18 | $11.20 | $11.39 | $10.97 | $11.30 | $10.02 | 75,057,310 |
| 2018-01-17 | $11.03 | $11.38 | $10.70 | $11.15 | $9.89 | 90,000,100 |
| 2018-01-16 | $11.15 | $11.36 | $10.76 | $11.07 | $9.82 | 112,521,950 |
| 2018-01-15 | $11.97 | $11.99 | $11.02 | $11.22 | $9.95 | 110,597,810 |
| 2018-01-12 | $11.94 | $12.30 | $11.73 | $12.04 | $10.68 | 77,388,740 |
| 2018-01-11 | $12.44 | $12.66 | $11.93 | $12.10 | $10.73 | 78,794,470 |
| 2018-01-10 | $12.68 | $12.96 | $12.30 | $12.51 | $11.09 | 72,379,370 |
| 2018-01-09 | $12.69 | $12.84 | $12.51 | $12.80 | $11.35 | 89,022,750 |
| 2018-01-08 | $11.92 | $13.11 | $11.92 | $12.82 | $11.37 | 159,393,690 |
| 2018-01-05 | $12.35 | $12.35 | $11.80 | $11.92 | $10.57 | 69,883,890 |
| 2018-01-04 | $12.17 | $12.47 | $12.04 | $12.40 | $11.00 | 56,365,730 |
| 2018-01-03 | $12.10 | $12.59 | $12.06 | $12.20 | $10.82 | 87,037,520 |
| 2018-01-02 | $11.55 | $12.38 | $11.55 | $12.22 | $10.84 | 112,297,830 |
| 2018-01-01 | $11.38 | $11.38 | $11.38 | $11.38 | $10.09 | 0 |
| 2017-12-29 | $11.39 | $11.45 | $11.19 | $11.38 | $10.09 | 60,062,220 |
| 2017-12-28 | $11.07 | $11.74 | $10.95 | $11.49 | $10.19 | 126,607,700 |
| 2017-12-27 | $10.88 | $11.62 | $10.83 | $11.08 | $9.83 | 109,418,280 |
| 2017-12-26 | $10.85 | $11.10 | $10.56 | $11.02 | $9.77 | 68,374,810 |
| 2017-12-25 | $10.93 | $11.21 | $10.70 | $10.81 | $9.59 | 74,361,880 |
| 2017-12-22 | $10.86 | $11.25 | $10.76 | $10.93 | $9.69 | 86,244,670 |
| 2017-12-21 | $10.80 | $10.94 | $10.55 | $10.91 | $9.68 | 69,521,480 |
| 2017-12-20 | $10.85 | $10.95 | $10.65 | $10.91 | $9.68 | 86,115,420 |
| 2017-12-19 | $10.62 | $10.95 | $10.45 | $10.88 | $9.65 | 136,062,580 |
| 2017-12-18 | $9.56 | $10.34 | $9.56 | $10.34 | $9.17 | 87,617,680 |
| 2017-12-15 | $9.68 | $9.76 | $9.39 | $9.40 | $8.34 | 31,946,090 |
| 2017-12-14 | $9.76 | $9.89 | $9.57 | $9.68 | $8.58 | 30,035,450 |
| 2017-12-13 | $9.74 | $9.95 | $9.56 | $9.83 | $8.72 | 40,835,720 |
| 2017-12-12 | $10.19 | $10.25 | $9.76 | $9.81 | $8.70 | 44,509,170 |
| 2017-12-11 | $10.29 | $10.34 | $10.02 | $10.21 | $9.05 | 42,393,140 |
| 2017-12-08 | $10.04 | $10.22 | $9.80 | $10.19 | $9.04 | 51,307,570 |
| 2017-12-07 | $10.51 | $10.69 | $10.06 | $10.17 | $9.02 | 59,415,620 |
| 2017-12-06 | $10.21 | $10.70 | $9.95 | $10.68 | $9.47 | 65,621,330 |
| 2017-12-05 | $10.35 | $10.60 | $10.08 | $10.33 | $9.16 | 64,275,160 |
| 2017-12-04 | $10.55 | $10.77 | $10.21 | $10.28 | $9.12 | 60,859,180 |
| 2017-12-01 | $10.50 | $10.59 | $10.12 | $10.43 | $9.25 | 59,070,550 |
| 2017-11-30 | $10.55 | $10.77 | $10.42 | $10.50 | $9.31 | 81,245,020 |
| 2017-11-29 | $10.21 | $10.54 | $10.13 | $10.36 | $9.19 | 83,858,670 |
| 2017-11-28 | $9.93 | $10.35 | $9.72 | $10.33 | $9.16 | 81,312,210 |
| 2017-11-27 | $10.00 | $10.37 | $9.91 | $10.02 | $8.89 | 86,044,870 |
| 2017-11-24 | $9.46 | $10.08 | $9.37 | $10.00 | $8.87 | 77,889,970 |
| 2017-11-23 | $9.73 | $10.00 | $9.52 | $9.55 | $8.47 | 98,473,430 |
| 2017-11-22 | $9.24 | $9.60 | $9.23 | $9.59 | $8.50 | 68,694,650 |
| 2017-11-21 | $9.18 | $9.31 | $8.98 | $9.07 | $8.04 | 33,994,460 |
| 2017-11-20 | $8.98 | $9.18 | $8.78 | $9.17 | $8.13 | 30,150,080 |
| 2017-11-17 | $9.17 | $9.25 | $8.81 | $9.05 | $8.03 | 57,541,050 |
| 2017-11-16 | $9.54 | $9.58 | $9.19 | $9.19 | $8.15 | 38,479,630 |
| 2017-11-15 | $9.50 | $9.64 | $9.35 | $9.57 | $8.49 | 43,153,400 |
| 2017-11-14 | $9.32 | $9.78 | $9.30 | $9.61 | $8.52 | 71,899,150 |
| 2017-11-13 | $9.07 | $9.38 | $9.01 | $9.32 | $8.27 | 36,914,740 |
| 2017-11-10 | $9.21 | $9.23 | $9.10 | $9.14 | $8.11 | 28,414,200 |
| 2017-11-09 | $9.25 | $9.49 | $9.25 | $9.28 | $8.23 | 54,137,400 |
| 2017-11-08 | $9.06 | $9.25 | $8.95 | $9.14 | $8.11 | 42,820,640 |
| 2017-11-07 | $9.00 | $9.23 | $8.87 | $9.07 | $8.04 | 58,482,830 |
| 2017-11-06 | $8.96 | $9.05 | $8.66 | $9.04 | $8.02 | 46,240,730 |
| 2017-11-03 | $9.30 | $9.30 | $8.83 | $8.93 | $7.92 | 56,043,470 |
| 2017-11-02 | $9.34 | $9.43 | $9.27 | $9.31 | $8.26 | 24,116,810 |
| 2017-11-01 | $9.33 | $9.42 | $9.23 | $9.25 | $8.20 | 30,116,220 |
| 2017-10-31 | $9.27 | $9.41 | $9.23 | $9.34 | $8.28 | 23,389,320 |
| 2017-10-30 | $9.53 | $9.54 | $9.20 | $9.34 | $8.28 | 36,941,460 |
| 2017-10-27 | $10.05 | $10.05 | $9.54 | $9.54 | $8.46 | 61,034,870 |
| 2017-10-26 | $9.93 | $10.04 | $9.81 | $10.01 | $8.88 | 36,557,590 |
| 2017-10-25 | $9.80 | $9.94 | $9.78 | $9.91 | $8.79 | 25,015,610 |
| 2017-10-24 | $9.73 | $9.83 | $9.70 | $9.82 | $8.71 | 24,514,940 |
| 2017-10-23 | $9.80 | $9.86 | $9.67 | $9.73 | $8.63 | 18,360,830 |
| 2017-10-20 | $9.59 | $9.88 | $9.58 | $9.86 | $8.74 | 26,844,250 |
| 2017-10-19 | $9.53 | $9.68 | $9.39 | $9.66 | $8.57 | 27,275,170 |
| 2017-10-18 | $9.69 | $9.80 | $9.53 | $9.63 | $8.54 | 25,541,170 |
| 2017-10-17 | $9.71 | $9.85 | $9.67 | $9.68 | $8.58 | 24,175,710 |
| 2017-10-16 | $9.90 | $10.09 | $9.66 | $9.92 | $8.80 | 44,095,250 |
| 2017-10-13 | $9.68 | $9.95 | $9.65 | $9.90 | $8.78 | 51,516,060 |
| 2017-10-12 | $9.79 | $9.79 | $9.27 | $9.61 | $8.52 | 63,833,250 |
| 2017-10-11 | $9.76 | $9.87 | $9.68 | $9.77 | $8.66 | 36,914,370 |
| 2017-10-10 | $9.93 | $9.95 | $9.67 | $9.74 | $8.64 | 52,828,970 |
| 2017-10-09 | $10.40 | $10.48 | $9.98 | $10.01 | $8.88 | 54,831,050 |
| 2017-10-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.09 | 0 |
| 2017-10-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.09 | 0 |
| 2017-10-04 | $10.25 | $10.25 | $10.25 | $10.25 | $9.09 | 0 |
| 2017-10-03 | $10.25 | $10.25 | $10.25 | $10.25 | $9.09 | 0 |
| 2017-10-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.09 | 0 |
| 2017-09-29 | $10.28 | $10.46 | $10.10 | $10.25 | $9.09 | 33,745,510 |
| 2017-09-28 | $10.34 | $10.46 | $10.14 | $10.35 | $9.18 | 34,412,320 |
| 2017-09-27 | $10.19 | $10.54 | $10.19 | $10.43 | $9.25 | 39,141,780 |
| 2017-09-26 | $10.12 | $10.32 | $10.11 | $10.19 | $9.04 | 29,484,840 |
| 2017-09-25 | $10.20 | $10.20 | $10.00 | $10.09 | $8.95 | 40,330,050 |
| 2017-09-22 | $10.11 | $10.45 | $9.95 | $10.31 | $9.14 | 51,879,780 |
| 2017-09-21 | $10.55 | $10.68 | $10.22 | $10.23 | $9.07 | 40,927,060 |
| 2017-09-20 | $10.44 | $10.66 | $10.27 | $10.61 | $9.41 | 49,944,350 |
| 2017-09-19 | $10.37 | $10.48 | $10.26 | $10.39 | $9.21 | 40,506,730 |
| 2017-09-18 | $10.30 | $10.45 | $10.13 | $10.38 | $9.21 | 70,740,450 |
| 2017-09-15 | $11.08 | $11.08 | $10.20 | $10.37 | $9.20 | 111,631,030 |
| 2017-09-14 | $11.48 | $11.50 | $11.03 | $11.12 | $9.86 | 72,101,300 |
| 2017-09-13 | $11.39 | $11.72 | $11.22 | $11.51 | $10.21 | 54,707,900 |
| 2017-09-12 | $11.73 | $11.98 | $11.43 | $11.48 | $10.18 | 101,886,820 |
| 2017-09-11 | $11.13 | $11.50 | $10.90 | $11.48 | $10.18 | 63,469,610 |
| 2017-09-08 | $11.29 | $11.58 | $11.16 | $11.29 | $10.01 | 55,790,550 |
| 2017-09-07 | $11.51 | $11.56 | $11.11 | $11.24 | $9.97 | 54,355,510 |
| 2017-09-06 | $11.47 | $11.78 | $11.37 | $11.57 | $10.26 | 53,078,710 |
| 2017-09-05 | $11.72 | $11.75 | $11.30 | $11.59 | $10.28 | 74,671,450 |
| 2017-09-04 | $12.27 | $12.35 | $11.57 | $11.69 | $10.37 | 92,783,890 |
| 2017-09-01 | $11.71 | $12.40 | $11.53 | $11.99 | $10.63 | 164,298,500 |
| 2017-08-31 | $11.05 | $11.43 | $10.83 | $11.31 | $10.03 | 125,756,720 |
| 2017-08-30 | $10.40 | $11.31 | $10.34 | $10.99 | $9.75 | 137,470,570 |
| 2017-08-29 | $10.68 | $10.95 | $10.40 | $10.60 | $9.40 | 88,876,490 |
| 2017-08-28 | $10.43 | $10.82 | $10.25 | $10.71 | $9.50 | 109,741,240 |
| 2017-08-25 | $10.13 | $10.65 | $9.98 | $10.50 | $9.31 | 111,172,440 |
| 2017-08-24 | $10.14 | $10.29 | $9.78 | $9.89 | $8.77 | 55,398,940 |
| 2017-08-23 | $10.25 | $10.27 | $9.86 | $10.03 | $8.89 | 63,479,840 |
| 2017-08-22 | $10.56 | $10.64 | $10.37 | $10.42 | $9.24 | 56,010,620 |
| 2017-08-21 | $10.20 | $10.91 | $10.12 | $10.71 | $9.50 | 90,883,280 |
| 2017-08-18 | $10.13 | $10.52 | $10.08 | $10.28 | $9.12 | 61,770,100 |
| 2017-08-17 | $10.49 | $10.63 | $10.22 | $10.41 | $9.23 | 116,235,470 |
| 2017-08-16 | $9.88 | $10.16 | $9.70 | $10.00 | $8.87 | 66,686,050 |
| 2017-08-15 | $9.90 | $10.02 | $9.62 | $9.83 | $8.72 | 73,728,970 |
| 2017-08-14 | $10.00 | $10.22 | $9.87 | $10.12 | $8.97 | 78,705,510 |
| 2017-08-11 | $10.70 | $10.84 | $9.84 | $10.00 | $8.87 | 162,983,520 |
| 2017-08-10 | $10.41 | $10.96 | $10.35 | $10.93 | $9.69 | 151,972,460 |
| 2017-08-09 | $9.98 | $10.81 | $9.82 | $10.81 | $9.59 | 212,819,340 |
| 2017-08-08 | $10.18 | $10.44 | $9.76 | $9.83 | $8.72 | 124,152,130 |
| 2017-08-07 | $9.95 | $10.36 | $9.54 | $10.29 | $9.13 | 142,544,140 |
| 2017-08-04 | $9.70 | $10.55 | $9.67 | $9.98 | $8.85 | 184,773,280 |
| 2017-08-03 | $9.30 | $9.63 | $9.21 | $9.59 | $8.50 | 55,835,990 |
| 2017-08-02 | $9.32 | $9.75 | $9.22 | $9.37 | $8.31 | 106,271,590 |
| 2017-08-01 | $9.61 | $9.63 | $9.30 | $9.35 | $8.29 | 88,523,650 |
| 2017-07-31 | $9.17 | $9.74 | $9.17 | $9.69 | $8.59 | 124,152,180 |
| 2017-07-28 | $8.90 | $9.10 | $8.85 | $9.02 | $8.00 | 69,758,880 |
| 2017-07-27 | $9.44 | $9.44 | $8.73 | $8.95 | $7.94 | 124,229,620 |
| 2017-07-26 | $9.48 | $9.60 | $9.29 | $9.52 | $8.44 | 88,892,420 |
| 2017-07-25 | $9.56 | $9.62 | $9.27 | $9.43 | $8.36 | 65,178,810 |
| 2017-07-24 | $9.71 | $9.98 | $9.40 | $9.49 | $8.42 | 83,476,860 |
| 2017-07-21 | $9.80 | $9.93 | $9.53 | $9.86 | $8.74 | 109,861,030 |
| 2017-07-20 | $9.55 | $10.04 | $9.43 | $9.91 | $8.79 | 152,597,820 |
| 2017-07-19 | $8.95 | $9.68 | $8.92 | $9.55 | $8.47 | 163,540,960 |
| 2017-07-18 | $8.23 | $8.85 | $8.22 | $8.84 | $7.84 | 109,306,260 |
| 2017-07-17 | $8.32 | $8.60 | $7.93 | $8.37 | $7.42 | 88,007,450 |
| 2017-07-14 | $8.26 | $8.39 | $8.21 | $8.33 | $7.39 | 34,621,120 |
| 2017-07-13 | $8.23 | $8.54 | $8.17 | $8.27 | $7.33 | 75,201,230 |
| 2017-07-12 | $8.14 | $8.25 | $7.93 | $8.24 | $7.31 | 43,167,620 |
| 2017-07-11 | $8.32 | $8.35 | $8.06 | $8.15 | $7.23 | 41,299,070 |
| 2017-07-10 | $8.27 | $8.47 | $8.22 | $8.27 | $7.33 | 57,625,830 |
| 2017-07-07 | $8.03 | $8.31 | $7.98 | $8.27 | $7.33 | 48,130,630 |
| 2017-07-06 | $8.01 | $8.23 | $7.97 | $8.11 | $7.19 | 62,923,480 |
| 2017-07-05 | $7.93 | $8.00 | $7.88 | $7.98 | $7.08 | 32,802,210 |
| 2017-07-04 | $7.97 | $7.97 | $7.81 | $7.88 | $6.99 | 33,544,800 |
| 2017-07-03 | $7.82 | $8.02 | $7.80 | $7.98 | $7.08 | 31,556,830 |
| 2017-06-30 | $7.78 | $7.86 | $7.73 | $7.82 | $6.94 | 25,171,340 |
| 2017-06-29 | $7.87 | $8.09 | $7.79 | $7.81 | $6.93 | 49,232,950 |
| 2017-06-28 | $7.86 | $7.91 | $7.78 | $7.87 | $6.90 | 26,982,930 |
| 2017-06-27 | $7.84 | $7.97 | $7.80 | $7.87 | $6.90 | 34,178,800 |
| 2017-06-26 | $7.68 | $7.86 | $7.64 | $7.84 | $6.87 | 35,139,630 |
| 2017-06-23 | $7.50 | $7.69 | $7.49 | $7.67 | $6.72 | 32,073,220 |
| 2017-06-22 | $7.56 | $7.73 | $7.52 | $7.55 | $6.62 | 34,110,940 |
| 2017-06-21 | $7.58 | $7.60 | $7.46 | $7.53 | $6.60 | 20,927,620 |
| 2017-06-20 | $7.68 | $7.70 | $7.55 | $7.57 | $6.64 | 22,420,010 |
| 2017-06-19 | $7.50 | $7.75 | $7.47 | $7.67 | $6.72 | 38,888,450 |
| 2017-06-16 | $7.47 | $7.54 | $7.42 | $7.47 | $6.55 | 18,814,320 |
| 2017-06-15 | $7.46 | $7.54 | $7.40 | $7.48 | $6.56 | 24,705,000 |
| 2017-06-14 | $7.37 | $7.60 | $7.35 | $7.47 | $6.55 | 51,108,900 |
| 2017-06-13 | $7.15 | $7.56 | $7.12 | $7.41 | $6.50 | 65,701,610 |
| 2017-06-12 | $7.10 | $7.21 | $7.07 | $7.13 | $6.25 | 25,344,850 |
| 2017-06-09 | $7.22 | $7.28 | $7.13 | $7.16 | $6.28 | 27,209,450 |
| 2017-06-08 | $7.21 | $7.24 | $7.17 | $7.21 | $6.32 | 16,059,360 |
| 2017-06-07 | $7.12 | $7.25 | $7.09 | $7.23 | $6.34 | 32,043,600 |
| 2017-06-06 | $7.00 | $7.17 | $6.92 | $7.12 | $6.24 | 23,227,510 |
| 2017-06-05 | $6.96 | $7.08 | $6.95 | $6.99 | $6.13 | 21,144,390 |
| 2017-06-02 | $6.77 | $6.98 | $6.70 | $6.96 | $6.10 | 28,955,870 |
| 2017-06-01 | $7.00 | $7.01 | $6.74 | $6.79 | $5.95 | 33,902,660 |
| 2017-05-31 | $7.13 | $7.20 | $7.00 | $7.04 | $6.17 | 20,342,430 |
| 2017-05-30 | $7.12 | $7.12 | $7.12 | $7.12 | $6.24 | 0 |
| 2017-05-29 | $7.12 | $7.12 | $7.12 | $7.12 | $6.24 | 0 |
| 2017-05-26 | $7.17 | $7.28 | $7.10 | $7.12 | $6.24 | 28,357,780 |
| 2017-05-25 | $6.79 | $7.26 | $6.75 | $7.21 | $6.32 | 53,218,060 |
| 2017-05-24 | $6.76 | $6.86 | $6.62 | $6.80 | $5.96 | 18,894,400 |
| 2017-05-23 | $6.92 | $7.06 | $6.78 | $6.79 | $5.95 | 23,246,670 |
| 2017-05-22 | $7.02 | $7.15 | $6.93 | $6.94 | $6.08 | 20,404,870 |
| 2017-05-19 | $6.99 | $7.11 | $6.96 | $7.04 | $6.17 | 18,505,140 |
| 2017-05-18 | $6.91 | $7.08 | $6.89 | $6.98 | $6.12 | 20,322,870 |
| 2017-05-17 | $6.96 | $7.11 | $6.94 | $7.01 | $6.15 | 26,994,700 |
| 2017-05-16 | $6.83 | $6.99 | $6.73 | $6.97 | $6.11 | 23,756,060 |
| 2017-05-15 | $6.83 | $6.87 | $6.78 | $6.83 | $5.99 | 18,618,300 |
| 2017-05-12 | $6.74 | $6.82 | $6.67 | $6.80 | $5.96 | 28,278,440 |
| 2017-05-11 | $6.83 | $6.90 | $6.65 | $6.76 | $5.93 | 38,366,200 |
| 2017-05-10 | $7.18 | $7.24 | $6.83 | $6.88 | $6.03 | 34,670,700 |
| 2017-05-09 | $7.08 | $7.19 | $7.05 | $7.18 | $6.29 | 19,296,840 |
| 2017-05-08 | $7.13 | $7.19 | $7.06 | $7.09 | $6.22 | 22,909,580 |
| 2017-05-05 | $7.33 | $7.33 | $7.08 | $7.12 | $6.24 | 42,111,400 |
| 2017-05-04 | $7.61 | $7.61 | $7.37 | $7.41 | $6.50 | 38,706,780 |
| 2017-05-03 | $7.80 | $7.80 | $7.60 | $7.68 | $6.73 | 26,874,210 |
| 2017-05-02 | $7.93 | $7.96 | $7.78 | $7.82 | $6.86 | 21,742,460 |
| 2017-05-01 | $7.94 | $7.94 | $7.94 | $7.94 | $6.96 | 0 |
| 2017-04-28 | $7.86 | $7.95 | $7.84 | $7.94 | $6.96 | 20,429,470 |
| 2017-04-27 | $7.82 | $7.93 | $7.67 | $7.88 | $6.91 | 19,946,680 |
| 2017-04-26 | $7.80 | $7.88 | $7.76 | $7.79 | $6.83 | 18,216,980 |
| 2017-04-25 | $7.72 | $7.86 | $7.72 | $7.80 | $6.84 | 16,915,980 |
| 2017-04-24 | $8.03 | $8.03 | $7.69 | $7.71 | $6.76 | 24,528,340 |
| 2017-04-21 | $8.04 | $8.17 | $7.99 | $8.05 | $7.06 | 27,878,360 |
| 2017-04-20 | $8.02 | $8.10 | $7.96 | $8.05 | $7.06 | 23,116,820 |
| 2017-04-19 | $8.19 | $8.20 | $7.83 | $8.00 | $7.01 | 57,279,470 |
| 2017-04-18 | $8.41 | $8.50 | $8.24 | $8.26 | $7.24 | 27,805,880 |
| 2017-04-17 | $8.55 | $8.57 | $8.32 | $8.41 | $7.37 | 33,806,220 |
| 2017-04-14 | $8.68 | $8.75 | $8.44 | $8.58 | $7.52 | 36,381,790 |
| 2017-04-13 | $8.62 | $8.75 | $8.60 | $8.65 | $7.58 | 21,247,290 |
| 2017-04-12 | $8.75 | $8.75 | $8.56 | $8.62 | $7.56 | 33,423,110 |
| 2017-04-11 | $8.95 | $9.02 | $8.58 | $8.78 | $7.70 | 48,920,240 |
| 2017-04-10 | $9.02 | $9.09 | $8.91 | $8.95 | $7.85 | 32,563,760 |
| 2017-04-07 | $9.05 | $9.17 | $8.98 | $9.00 | $7.89 | 35,431,400 |
| 2017-04-06 | $9.14 | $9.18 | $9.01 | $9.13 | $8.00 | 32,211,690 |
| 2017-04-05 | $9.05 | $9.19 | $8.98 | $9.14 | $8.01 | 64,036,040 |
| 2017-04-04 | $8.87 | $8.87 | $8.87 | $8.87 | $7.78 | 0 |
| 2017-04-03 | $8.87 | $8.87 | $8.87 | $8.87 | $7.78 | 0 |
| 2017-03-31 | $8.71 | $8.90 | $8.59 | $8.87 | $7.78 | 44,308,280 |
| 2017-03-30 | $8.79 | $8.90 | $8.66 | $8.77 | $7.69 | 30,647,930 |
| 2017-03-29 | $8.58 | $8.77 | $8.58 | $8.74 | $7.66 | 37,620,160 |
| 2017-03-28 | $8.53 | $8.56 | $8.44 | $8.52 | $7.47 | 16,148,830 |
| 2017-03-27 | $8.70 | $8.70 | $8.49 | $8.54 | $7.49 | 25,061,760 |
| 2017-03-24 | $8.66 | $8.70 | $8.52 | $8.69 | $7.62 | 25,502,730 |
| 2017-03-23 | $8.68 | $8.72 | $8.60 | $8.66 | $7.59 | 22,743,880 |
| 2017-03-22 | $8.78 | $8.78 | $8.57 | $8.65 | $7.58 | 33,682,370 |
| 2017-03-21 | $8.84 | $8.86 | $8.73 | $8.83 | $7.74 | 21,600,460 |
| 2017-03-20 | $8.94 | $9.02 | $8.77 | $8.83 | $7.74 | 38,443,150 |
| 2017-03-17 | $9.12 | $9.14 | $8.69 | $8.75 | $7.67 | 46,626,560 |
| 2017-03-16 | $9.00 | $9.25 | $9.00 | $9.09 | $7.97 | 29,294,600 |
| 2017-03-15 | $9.01 | $9.13 | $8.95 | $8.97 | $7.86 | 20,372,520 |
| 2017-03-14 | $8.90 | $9.15 | $8.88 | $9.01 | $7.90 | 43,365,810 |
| 2017-03-13 | $8.60 | $8.95 | $8.57 | $8.91 | $7.81 | 36,163,750 |
| 2017-03-10 | $8.68 | $8.71 | $8.59 | $8.60 | $7.54 | 19,893,530 |
| 2017-03-09 | $8.77 | $8.79 | $8.53 | $8.60 | $7.54 | 32,076,540 |
| 2017-03-08 | $8.91 | $8.91 | $8.77 | $8.84 | $7.75 | 25,175,960 |
| 2017-03-07 | $9.02 | $9.12 | $8.88 | $8.95 | $7.85 | 22,966,760 |
| 2017-03-06 | $8.87 | $9.11 | $8.82 | $9.05 | $7.93 | 33,110,030 |
| 2017-03-03 | $8.98 | $8.98 | $8.71 | $8.87 | $7.78 | 38,677,850 |
| 2017-03-02 | $9.18 | $9.18 | $8.96 | $9.06 | $7.94 | 24,059,630 |
| 2017-03-01 | $9.10 | $9.24 | $9.09 | $9.15 | $8.02 | 37,400,900 |
| 2017-02-28 | $9.00 | $9.17 | $8.90 | $9.10 | $7.98 | 34,722,990 |
| 2017-02-27 | $9.06 | $9.17 | $8.95 | $9.01 | $7.90 | 29,239,180 |
| 2017-02-24 | $9.13 | $9.13 | $8.90 | $9.04 | $7.93 | 50,611,330 |
| 2017-02-23 | $9.42 | $9.42 | $9.14 | $9.19 | $8.06 | 42,280,640 |
| 2017-02-22 | $9.54 | $9.55 | $9.25 | $9.45 | $8.29 | 56,358,460 |
| 2017-02-21 | $9.60 | $9.77 | $9.47 | $9.60 | $8.42 | 38,952,100 |
| 2017-02-20 | $9.35 | $9.61 | $9.35 | $9.60 | $8.42 | 40,282,960 |
| 2017-02-17 | $9.50 | $9.54 | $9.25 | $9.33 | $8.18 | 38,042,560 |
| 2017-02-16 | $9.52 | $9.77 | $9.50 | $9.60 | $8.42 | 54,002,160 |
| 2017-02-15 | $9.68 | $9.83 | $9.48 | $9.56 | $8.38 | 48,419,030 |
| 2017-02-14 | $9.44 | $9.78 | $9.34 | $9.76 | $8.56 | 55,608,630 |
| 2017-02-13 | $9.62 | $9.99 | $9.38 | $9.50 | $8.33 | 71,099,890 |
| 2017-02-10 | $9.15 | $9.66 | $9.10 | $9.53 | $8.36 | 61,516,440 |
| 2017-02-09 | $9.22 | $9.32 | $9.04 | $9.14 | $8.01 | 34,581,010 |
| 2017-02-08 | $8.93 | $9.37 | $8.84 | $9.27 | $8.13 | 38,921,470 |
| 2017-02-07 | $9.19 | $9.24 | $8.80 | $8.94 | $7.84 | 49,983,840 |
| 2017-02-06 | $9.26 | $9.29 | $9.02 | $9.19 | $8.06 | 23,976,770 |
| 2017-02-03 | $9.38 | $9.47 | $9.20 | $9.25 | $8.11 | 23,962,970 |
| 2017-02-02 | $9.42 | $9.42 | $9.42 | $9.42 | $8.26 | 0 |
| 2017-02-01 | $9.42 | $9.42 | $9.42 | $9.42 | $8.26 | 0 |
| 2017-01-31 | $9.42 | $9.42 | $9.42 | $9.42 | $8.26 | 0 |
| 2017-01-30 | $9.42 | $9.42 | $9.42 | $9.42 | $8.26 | 0 |
| 2017-01-27 | $9.42 | $9.42 | $9.42 | $9.42 | $8.26 | 0 |
| 2017-01-26 | $8.99 | $9.44 | $8.96 | $9.42 | $8.26 | 35,257,920 |
| 2017-01-25 | $9.21 | $9.28 | $9.00 | $9.09 | $7.97 | 24,890,910 |
| 2017-01-24 | $8.90 | $9.28 | $8.89 | $9.21 | $8.07 | 34,747,390 |
| 2017-01-23 | $8.75 | $9.07 | $8.63 | $8.97 | $7.86 | 30,777,530 |
| 2017-01-20 | $8.80 | $8.89 | $8.71 | $8.80 | $7.72 | 16,420,180 |
| 2017-01-19 | $8.75 | $8.84 | $8.67 | $8.83 | $7.74 | 16,978,860 |
| 2017-01-18 | $8.58 | $8.84 | $8.53 | $8.80 | $7.72 | 32,887,340 |
| 2017-01-17 | $8.60 | $8.75 | $8.37 | $8.63 | $7.57 | 43,495,650 |
| 2017-01-16 | $8.53 | $8.88 | $8.40 | $8.65 | $7.58 | 57,330,970 |
| 2017-01-13 | $8.52 | $8.58 | $8.34 | $8.42 | $7.38 | 17,532,310 |
| 2017-01-12 | $8.70 | $8.86 | $8.52 | $8.53 | $7.48 | 19,338,550 |
| 2017-01-11 | $8.56 | $9.04 | $8.55 | $8.74 | $7.66 | 57,794,340 |
| 2017-01-10 | $8.45 | $8.82 | $8.40 | $8.60 | $7.54 | 46,265,080 |
| 2017-01-09 | $8.35 | $8.50 | $8.29 | $8.40 | $7.36 | 20,254,150 |
| 2017-01-06 | $8.46 | $8.56 | $8.33 | $8.35 | $7.32 | 26,607,390 |
| 2017-01-05 | $8.20 | $8.51 | $8.18 | $8.46 | $7.42 | 50,866,400 |
| 2017-01-04 | $8.06 | $8.25 | $7.95 | $8.22 | $7.21 | 33,630,540 |
| 2017-01-03 | $8.04 | $8.23 | $8.04 | $8.12 | $7.12 | 15,660,960 |
| 2017-01-02 | $8.05 | $8.05 | $8.05 | $8.05 | $7.06 | 0 |
| 2016-12-30 | $8.02 | $8.12 | $7.94 | $8.05 | $7.06 | 22,250,940 |
| 2016-12-29 | $7.89 | $8.11 | $7.80 | $7.99 | $7.01 | 25,264,070 |
| 2016-12-28 | $7.98 | $8.13 | $7.88 | $7.91 | $6.93 | 31,991,130 |
| 2016-12-27 | $7.81 | $8.03 | $7.75 | $7.91 | $6.93 | 43,969,000 |
| 2016-12-26 | $7.96 | $7.98 | $7.67 | $7.86 | $6.89 | 58,638,830 |
| 2016-12-23 | $8.37 | $8.39 | $8.00 | $8.02 | $7.03 | 51,001,390 |
| 2016-12-22 | $8.58 | $8.59 | $8.31 | $8.41 | $7.37 | 32,630,860 |
| 2016-12-21 | $8.59 | $8.65 | $8.48 | $8.64 | $7.57 | 21,684,040 |
| 2016-12-20 | $8.70 | $8.70 | $8.40 | $8.56 | $7.50 | 32,915,580 |
| 2016-12-19 | $8.56 | $8.81 | $8.51 | $8.73 | $7.65 | 26,052,440 |
| 2016-12-16 | $8.78 | $8.84 | $8.50 | $8.62 | $7.56 | 29,138,860 |
| 2016-12-15 | $8.65 | $9.05 | $8.65 | $8.78 | $7.70 | 35,652,080 |
| 2016-12-14 | $8.60 | $8.85 | $8.51 | $8.70 | $7.63 | 36,061,860 |
| 2016-12-13 | $8.67 | $8.78 | $8.35 | $8.68 | $7.61 | 50,733,290 |
| 2016-12-12 | $9.40 | $9.48 | $8.60 | $8.74 | $7.66 | 52,350,640 |
| 2016-12-09 | $9.18 | $9.41 | $9.05 | $9.37 | $8.21 | 39,456,170 |
| 2016-12-08 | $9.35 | $9.50 | $9.28 | $9.36 | $8.21 | 23,658,640 |
| 2016-12-07 | $9.08 | $9.47 | $9.03 | $9.45 | $8.29 | 47,500,710 |
| 2016-12-06 | $9.33 | $9.35 | $9.02 | $9.04 | $7.93 | 30,844,770 |
| 2016-12-05 | $8.83 | $9.39 | $8.83 | $9.29 | $8.14 | 49,685,500 |
| 2016-12-02 | $9.35 | $9.44 | $9.00 | $9.05 | $7.93 | 68,179,170 |
| 2016-12-01 | $9.42 | $9.63 | $9.30 | $9.46 | $8.29 | 50,230,200 |
| 2016-11-30 | $9.71 | $9.77 | $9.15 | $9.35 | $8.20 | 82,166,930 |
| 2016-11-29 | $10.28 | $10.34 | $9.76 | $9.94 | $8.71 | 79,445,660 |
| 2016-11-28 | $10.31 | $10.80 | $10.31 | $10.50 | $9.21 | 76,117,990 |
| 2016-11-25 | $9.86 | $10.48 | $9.64 | $10.38 | $9.10 | 87,494,800 |
| 2016-11-24 | $10.38 | $10.60 | $9.99 | $10.01 | $8.78 | 115,866,720 |
| 2016-11-23 | $9.81 | $9.87 | $9.57 | $9.64 | $8.45 | 42,561,640 |
| 2016-11-22 | $9.36 | $9.93 | $9.36 | $9.85 | $8.64 | 101,580,130 |
| 2016-11-21 | $9.20 | $9.45 | $9.18 | $9.23 | $8.09 | 38,361,890 |
| 2016-11-18 | $9.44 | $9.47 | $9.21 | $9.28 | $8.14 | 48,148,880 |
| 2016-11-17 | $9.44 | $9.62 | $9.27 | $9.53 | $8.36 | 56,586,160 |
| 2016-11-16 | $9.63 | $9.74 | $9.34 | $9.49 | $8.32 | 87,705,740 |
| 2016-11-15 | $10.09 | $10.29 | $9.51 | $9.63 | $8.44 | 120,984,770 |
| 2016-11-14 | $9.30 | $10.38 | $9.30 | $10.07 | $8.83 | 202,660,060 |
| 2016-11-11 | $8.88 | $9.70 | $8.76 | $9.44 | $8.28 | 94,954,350 |
| 2016-11-10 | $9.01 | $9.13 | $8.77 | $8.90 | $7.80 | 53,197,880 |
| 2016-11-09 | $8.67 | $9.03 | $8.52 | $8.86 | $7.77 | 58,933,430 |
| 2016-11-08 | $8.81 | $8.89 | $8.57 | $8.66 | $7.59 | 61,549,020 |
| 2016-11-07 | $8.50 | $9.08 | $8.43 | $8.81 | $7.72 | 89,675,670 |
| 2016-11-04 | $8.31 | $8.55 | $8.28 | $8.41 | $7.37 | 52,686,830 |
| 2016-11-03 | $8.26 | $8.35 | $8.09 | $8.29 | $7.27 | 51,393,980 |
| 2016-11-02 | $8.64 | $8.85 | $8.21 | $8.31 | $7.29 | 63,118,370 |
| 2016-11-01 | $8.63 | $8.72 | $8.55 | $8.63 | $7.57 | 29,172,160 |
| 2016-10-31 | $8.77 | $8.82 | $8.58 | $8.69 | $7.62 | 0 |
| 2016-10-28 | $8.58 | $8.81 | $8.54 | $8.77 | $7.69 | 35,175,890 |
| 2016-10-27 | $8.74 | $8.95 | $8.42 | $8.63 | $7.57 | 57,960,480 |
| 2016-10-26 | $8.86 | $8.97 | $8.69 | $8.78 | $7.70 | 48,743,190 |
| 2016-10-25 | $8.59 | $9.18 | $8.52 | $9.02 | $7.91 | 113,394,420 |
| 2016-10-24 | $8.15 | $8.65 | $8.14 | $8.54 | $7.49 | 70,610,240 |
| 2016-10-21 | $8.17 | $8.22 | $8.02 | $8.12 | $7.12 | 30,019,460 |
| 2016-10-20 | $8.21 | $8.28 | $8.10 | $8.22 | $7.21 | 23,392,710 |
| 2016-10-19 | $8.40 | $8.55 | $8.15 | $8.19 | $7.18 | 43,188,800 |
| 2016-10-18 | $7.97 | $8.15 | $7.94 | $8.15 | $7.15 | 24,687,130 |
| 2016-10-17 | $8.11 | $8.18 | $8.00 | $8.06 | $7.07 | 41,355,760 |
| 2016-10-14 | $8.06 | $8.07 | $7.90 | $8.03 | $7.04 | 35,287,310 |
| 2016-10-13 | $8.13 | $8.22 | $8.02 | $8.04 | $7.05 | 28,795,000 |
| 2016-10-12 | $8.13 | $8.15 | $8.03 | $8.09 | $7.09 | 31,976,400 |
| 2016-10-11 | $8.08 | $8.22 | $7.99 | $8.21 | $7.20 | 35,553,090 |
| 2016-10-10 | $8.16 | $8.32 | $7.90 | $8.07 | $7.08 | 44,531,820 |
| 2016-10-07 | $8.01 | $8.01 | $8.01 | $8.01 | $7.02 | 0 |
| 2016-10-06 | $8.01 | $8.01 | $8.01 | $8.01 | $7.02 | 0 |
| 2016-10-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.02 | 0 |
| 2016-10-04 | $8.01 | $8.01 | $8.01 | $8.01 | $7.02 | 0 |
| 2016-10-03 | $8.01 | $8.01 | $8.01 | $8.01 | $7.02 | 0 |
| 2016-09-30 | $7.87 | $8.05 | $7.78 | $8.01 | $7.02 | 28,038,720 |
| 2016-09-29 | $7.80 | $8.03 | $7.78 | $7.91 | $6.93 | 40,426,210 |
| 2016-09-28 | $7.61 | $7.67 | $7.51 | $7.60 | $6.66 | 12,921,630 |
| 2016-09-27 | $7.69 | $7.70 | $7.48 | $7.63 | $6.69 | 20,079,870 |
| 2016-09-26 | $7.85 | $7.96 | $7.67 | $7.69 | $6.74 | 31,892,500 |
| 2016-09-23 | $7.71 | $7.81 | $7.66 | $7.75 | $6.79 | 15,712,000 |
| 2016-09-22 | $7.71 | $7.89 | $7.66 | $7.68 | $6.73 | 30,276,560 |
| 2016-09-21 | $7.63 | $7.75 | $7.54 | $7.62 | $6.68 | 20,895,980 |
| 2016-09-20 | $7.49 | $7.74 | $7.44 | $7.66 | $6.72 | 26,895,660 |
| 2016-09-19 | $7.35 | $7.54 | $7.35 | $7.47 | $6.55 | 22,449,990 |
| 2016-09-16 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-09-15 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-09-14 | $7.26 | $7.36 | $7.18 | $7.29 | $6.39 | 15,863,930 |
| 2016-09-13 | $7.52 | $7.55 | $7.15 | $7.36 | $6.45 | 38,477,130 |
| 2016-09-12 | $7.82 | $7.82 | $7.34 | $7.43 | $6.51 | 39,835,990 |
| 2016-09-09 | $8.14 | $8.22 | $7.95 | $7.96 | $6.98 | 35,122,560 |
| 2016-09-08 | $8.08 | $8.20 | $8.01 | $8.15 | $7.15 | 26,909,640 |
| 2016-09-07 | $8.19 | $8.25 | $8.04 | $8.11 | $7.11 | 45,994,680 |
| 2016-09-06 | $8.13 | $8.40 | $8.09 | $8.34 | $7.31 | 33,444,190 |
| 2016-09-05 | $8.02 | $8.35 | $8.02 | $8.13 | $7.13 | 44,149,170 |
| 2016-09-02 | $7.93 | $8.11 | $7.82 | $7.95 | $6.97 | 24,191,590 |
| 2016-09-01 | $8.26 | $8.29 | $7.93 | $7.94 | $6.96 | 36,984,810 |
| 2016-08-31 | $8.38 | $8.48 | $8.21 | $8.33 | $7.30 | 16,634,860 |
| 2016-08-30 | $8.16 | $8.47 | $8.16 | $8.34 | $7.31 | 33,637,890 |
| 2016-08-29 | $8.10 | $8.17 | $8.03 | $8.13 | $7.13 | 11,468,480 |
| 2016-08-26 | $8.19 | $8.28 | $8.11 | $8.13 | $7.13 | 17,177,450 |
| 2016-08-25 | $8.19 | $8.32 | $8.01 | $8.14 | $7.14 | 26,995,070 |
| 2016-08-24 | $8.18 | $8.25 | $8.09 | $8.21 | $7.20 | 13,614,940 |
| 2016-08-23 | $8.25 | $8.29 | $8.05 | $8.18 | $7.17 | 24,041,750 |
| 2016-08-22 | $8.26 | $8.37 | $8.13 | $8.23 | $7.22 | 40,199,260 |
| 2016-08-19 | $8.25 | $8.34 | $8.05 | $8.26 | $7.24 | 42,105,720 |
| 2016-08-18 | $8.48 | $9.13 | $8.20 | $8.25 | $7.23 | 71,987,160 |
| 2016-08-17 | $8.50 | $8.68 | $8.40 | $8.52 | $7.47 | 28,794,380 |
| 2016-08-16 | $8.37 | $8.75 | $8.28 | $8.50 | $7.45 | 53,648,140 |
| 2016-08-15 | $8.13 | $8.64 | $7.99 | $8.40 | $7.36 | 46,059,830 |
| 2016-08-12 | $7.99 | $8.32 | $7.92 | $8.18 | $7.17 | 26,281,650 |
| 2016-08-11 | $8.24 | $8.28 | $7.99 | $8.04 | $7.05 | 39,062,460 |
| 2016-08-10 | $8.12 | $8.80 | $8.10 | $8.29 | $7.27 | 66,697,380 |
| 2016-08-09 | $8.20 | $8.29 | $8.03 | $8.14 | $7.14 | 47,246,110 |
| 2016-08-08 | $7.61 | $8.26 | $7.61 | $8.25 | $7.23 | 79,107,950 |
| 2016-08-05 | $7.51 | $7.61 | $7.41 | $7.51 | $6.58 | 18,216,340 |
| 2016-08-04 | $7.70 | $7.70 | $7.47 | $7.50 | $6.58 | 22,213,730 |
| 2016-08-03 | $7.70 | $7.87 | $7.62 | $7.65 | $6.71 | 29,961,020 |
| 2016-08-02 | $7.81 | $7.92 | $7.56 | $7.78 | $6.82 | 25,597,200 |
| 2016-08-01 | $7.83 | $8.03 | $7.55 | $7.81 | $6.85 | 41,745,740 |
| 2016-07-29 | $7.64 | $8.03 | $7.61 | $7.83 | $6.86 | 40,689,730 |
| 2016-07-28 | $7.45 | $7.84 | $7.43 | $7.73 | $6.78 | 27,514,420 |
| 2016-07-27 | $7.78 | $7.93 | $7.30 | $7.46 | $6.54 | 49,232,540 |
| 2016-07-26 | $7.40 | $7.84 | $7.39 | $7.78 | $6.82 | 42,139,210 |
| 2016-07-25 | $7.31 | $7.48 | $7.27 | $7.41 | $6.50 | 24,809,520 |
| 2016-07-22 | $7.42 | $7.47 | $7.23 | $7.28 | $6.38 | 23,742,480 |
| 2016-07-21 | $7.40 | $7.54 | $7.34 | $7.40 | $6.49 | 27,137,390 |
| 2016-07-20 | $7.59 | $7.63 | $7.32 | $7.39 | $6.48 | 30,078,960 |
| 2016-07-19 | $7.52 | $7.70 | $7.44 | $7.57 | $6.64 | 30,292,520 |
| 2016-07-18 | $7.74 | $7.76 | $7.45 | $7.53 | $6.60 | 42,108,430 |
| 2016-07-15 | $7.82 | $8.05 | $7.59 | $7.74 | $6.79 | 36,060,000 |
| 2016-07-14 | $7.92 | $7.92 | $7.60 | $7.82 | $6.86 | 28,658,570 |
| 2016-07-13 | $7.90 | $8.10 | $7.71 | $7.87 | $6.90 | 42,522,420 |
| 2016-07-12 | $7.31 | $8.06 | $7.31 | $7.92 | $6.94 | 88,878,610 |
| 2016-07-11 | $6.96 | $7.55 | $6.91 | $7.33 | $6.43 | 56,522,840 |
| 2016-07-08 | $7.10 | $7.10 | $6.88 | $6.90 | $6.05 | 25,778,780 |
| 2016-07-07 | $7.13 | $7.34 | $7.05 | $7.10 | $6.22 | 41,480,440 |
| 2016-07-06 | $6.95 | $7.25 | $6.90 | $7.10 | $6.22 | 32,398,670 |
| 2016-07-05 | $7.00 | $7.23 | $6.92 | $7.00 | $6.14 | 39,623,510 |
| 2016-07-04 | $6.54 | $7.09 | $6.51 | $7.02 | $6.15 | 60,911,130 |
| 2016-07-01 | $6.54 | $6.69 | $6.54 | $6.57 | $5.76 | 21,816,820 |
| 2016-06-30 | $6.60 | $6.62 | $6.49 | $6.54 | $5.73 | 17,947,010 |
| 2016-06-29 | $6.82 | $6.82 | $6.50 | $6.61 | $5.80 | 29,801,840 |
| 2016-06-28 | $6.65 | $6.76 | $6.56 | $6.70 | $5.87 | 27,936,180 |
| 2016-06-27 | $6.30 | $6.87 | $6.30 | $6.69 | $5.87 | 60,475,290 |
| 2016-06-24 | $6.48 | $6.52 | $6.21 | $6.35 | $5.57 | 35,533,910 |
| 2016-06-23 | $6.39 | $6.72 | $6.37 | $6.52 | $5.72 | 51,493,560 |
| 2016-06-22 | $6.15 | $6.55 | $6.11 | $6.44 | $5.65 | 63,830,720 |
| 2016-06-21 | $6.24 | $6.25 | $6.10 | $6.13 | $5.37 | 24,377,830 |
| 2016-06-20 | $6.12 | $6.19 | $6.09 | $6.12 | $5.37 | 20,997,850 |
| 2016-06-17 | $5.96 | $6.26 | $5.94 | $6.18 | $5.42 | 52,847,920 |
| 2016-06-16 | $6.05 | $6.06 | $5.91 | $5.94 | $5.21 | 32,211,050 |
| 2016-06-15 | $5.90 | $6.07 | $5.89 | $6.07 | $5.32 | 29,337,180 |
| 2016-06-14 | $6.04 | $6.10 | $5.91 | $5.96 | $5.23 | 29,041,660 |
| 2016-06-13 | $6.25 | $6.28 | $6.04 | $6.05 | $5.30 | 37,123,720 |
| 2016-06-10 | $6.36 | $6.36 | $6.36 | $6.36 | $5.58 | 0 |
| 2016-06-09 | $6.36 | $6.36 | $6.36 | $6.36 | $5.58 | 0 |
| 2016-06-08 | $6.45 | $6.45 | $6.32 | $6.36 | $5.58 | 27,642,600 |
| 2016-06-07 | $6.41 | $6.46 | $6.38 | $6.44 | $5.65 | 18,222,550 |
| 2016-06-06 | $6.45 | $6.49 | $6.37 | $6.41 | $5.62 | 21,069,900 |
| 2016-06-03 | $6.50 | $6.52 | $6.37 | $6.45 | $5.65 | 29,295,030 |
| 2016-06-02 | $6.55 | $6.58 | $6.45 | $6.52 | $5.72 | 18,093,350 |
| 2016-06-01 | $6.41 | $6.41 | $6.41 | $6.41 | $5.62 | 0 |
| 2016-05-31 | $6.16 | $6.47 | $6.16 | $6.41 | $5.62 | 35,488,950 |
| 2016-05-30 | $6.18 | $6.20 | $6.12 | $6.15 | $5.39 | 14,865,890 |
| 2016-05-27 | $6.22 | $6.29 | $6.19 | $6.23 | $5.46 | 15,444,840 |
| 2016-05-26 | $6.30 | $6.33 | $6.16 | $6.28 | $5.51 | 30,016,460 |
| 2016-05-25 | $6.20 | $6.30 | $6.14 | $6.18 | $5.42 | 28,220,400 |
| 2016-05-24 | $6.27 | $6.27 | $6.12 | $6.14 | $5.38 | 19,492,290 |
| 2016-05-23 | $6.26 | $6.35 | $6.22 | $6.30 | $5.52 | 19,701,440 |
| 2016-05-20 | $6.18 | $6.28 | $6.08 | $6.27 | $5.50 | 16,476,490 |
| 2016-05-19 | $6.26 | $6.36 | $6.19 | $6.24 | $5.47 | 24,454,830 |
| 2016-05-18 | $6.45 | $6.53 | $6.13 | $6.24 | $5.47 | 33,525,350 |
| 2016-05-17 | $6.40 | $6.60 | $6.40 | $6.55 | $5.74 | 47,057,800 |
| 2016-05-16 | $6.41 | $6.41 | $6.19 | $6.39 | $5.60 | 32,421,850 |
| 2016-05-13 | $6.47 | $6.57 | $6.36 | $6.42 | $5.63 | 22,992,330 |
| 2016-05-12 | $6.32 | $6.60 | $6.20 | $6.57 | $5.76 | 32,398,510 |
| 2016-05-11 | $6.36 | $6.46 | $6.27 | $6.40 | $5.61 | 28,207,430 |
| 2016-05-10 | $6.40 | $6.46 | $6.27 | $6.32 | $5.54 | 29,618,130 |
| 2016-05-09 | $6.95 | $6.95 | $6.36 | $6.44 | $5.65 | 49,761,830 |
| 2016-05-06 | $7.32 | $7.42 | $6.93 | $6.95 | $6.09 | 40,798,040 |
| 2016-05-05 | $7.33 | $7.46 | $7.23 | $7.38 | $6.47 | 33,417,990 |
| 2016-05-04 | $7.46 | $7.46 | $7.22 | $7.31 | $6.41 | 43,994,000 |
| 2016-05-03 | $7.49 | $7.58 | $7.43 | $7.51 | $6.58 | 41,675,710 |
| 2016-05-02 | $7.50 | $7.50 | $7.50 | $7.50 | $6.58 | 0 |
| 2016-04-29 | $7.38 | $7.58 | $7.37 | $7.50 | $6.58 | 30,438,910 |
| 2016-04-28 | $7.44 | $7.50 | $7.26 | $7.47 | $6.55 | 40,629,710 |
| 2016-04-27 | $7.80 | $7.84 | $7.42 | $7.44 | $6.52 | 41,587,760 |
| 2016-04-26 | $7.80 | $7.93 | $7.68 | $7.85 | $6.88 | 42,825,340 |
| 2016-04-25 | $7.74 | $7.90 | $7.51 | $7.79 | $6.83 | 54,659,680 |
| 2016-04-22 | $7.61 | $8.04 | $7.54 | $7.75 | $6.79 | 62,921,740 |
| 2016-04-21 | $7.40 | $7.89 | $7.34 | $7.73 | $6.78 | 78,551,350 |
| 2016-04-20 | $7.62 | $7.75 | $7.02 | $7.35 | $6.44 | 58,669,270 |
| 2016-04-19 | $7.66 | $7.84 | $7.46 | $7.52 | $6.59 | 60,819,370 |
| 2016-04-18 | $7.60 | $7.70 | $7.36 | $7.61 | $6.67 | 53,605,450 |
| 2016-04-15 | $7.72 | $7.90 | $7.55 | $7.68 | $6.73 | 128,665,680 |
| 2016-04-14 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-04-13 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-04-12 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-04-11 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-04-08 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-04-07 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-04-06 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-04-05 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-04-04 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-04-01 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-31 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-30 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-29 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-28 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-25 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-24 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-23 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-22 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-21 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-18 | $7.29 | $7.29 | $7.29 | $7.29 | $6.39 | 0 |
| 2016-03-17 | $7.20 | $7.34 | $7.13 | $7.29 | $6.39 | 55,117,660 |
| 2016-03-16 | $7.07 | $7.20 | $6.93 | $7.11 | $6.23 | 38,526,500 |
| 2016-03-15 | $7.20 | $7.26 | $7.01 | $7.08 | $6.21 | 40,237,420 |
| 2016-03-14 | $7.25 | $7.49 | $7.21 | $7.28 | $6.38 | 81,614,390 |
| 2016-03-11 | $7.01 | $7.26 | $6.96 | $7.19 | $6.30 | 43,925,330 |
| 2016-03-10 | $7.26 | $7.34 | $7.04 | $7.09 | $6.22 | 53,846,470 |
| 2016-03-09 | $7.35 | $7.38 | $7.12 | $7.23 | $6.34 | 83,933,220 |
| 2016-03-08 | $8.38 | $8.48 | $7.43 | $7.77 | $6.81 | 146,607,710 |
| 2016-03-07 | $8.27 | $8.35 | $7.93 | $8.19 | $7.18 | 83,286,040 |
| 2016-03-04 | $8.34 | $8.43 | $7.90 | $8.09 | $7.09 | 71,730,610 |
| 2016-03-03 | $8.57 | $8.74 | $8.20 | $8.32 | $7.29 | 91,263,720 |
| 2016-03-02 | $7.85 | $8.60 | $7.69 | $8.58 | $7.52 | 96,326,460 |
| 2016-03-01 | $7.80 | $8.37 | $7.60 | $7.95 | $6.97 | 81,594,750 |
| 2016-02-29 | $7.95 | $8.53 | $7.31 | $7.97 | $6.99 | 108,658,340 |
| 2016-02-26 | $7.37 | $8.03 | $7.26 | $8.03 | $7.04 | 98,021,640 |
| 2016-02-25 | $7.72 | $7.92 | $7.10 | $7.30 | $6.40 | 76,519,780 |
| 2016-02-24 | $7.65 | $7.94 | $7.53 | $7.77 | $6.81 | 66,945,720 |
| 2016-02-23 | $7.48 | $7.99 | $7.46 | $7.81 | $6.85 | 117,788,820 |
| 2016-02-22 | $7.05 | $7.63 | $6.97 | $7.61 | $6.67 | 134,125,870 |
| 2016-02-19 | $6.89 | $7.18 | $6.85 | $6.94 | $6.08 | 46,404,090 |
| 2016-02-18 | $6.85 | $7.40 | $6.80 | $6.95 | $6.09 | 67,790,680 |
| 2016-02-17 | $6.49 | $7.04 | $6.44 | $6.88 | $6.03 | 67,251,200 |
| 2016-02-16 | $6.32 | $6.65 | $6.31 | $6.58 | $5.77 | 50,678,770 |
| 2016-02-15 | $6.13 | $6.38 | $6.13 | $6.30 | $5.52 | 25,810,530 |
| 2016-02-12 | $6.38 | $6.38 | $6.38 | $6.38 | $5.59 | 0 |
| 2016-02-11 | $6.38 | $6.38 | $6.38 | $6.38 | $5.59 | 0 |
| 2016-02-10 | $6.38 | $6.38 | $6.38 | $6.38 | $5.59 | 0 |
| 2016-02-09 | $6.38 | $6.38 | $6.38 | $6.38 | $5.59 | 0 |
| 2016-02-08 | $6.38 | $6.38 | $6.38 | $6.38 | $5.59 | 0 |
| 2016-02-05 | $6.35 | $6.47 | $6.25 | $6.38 | $5.59 | 25,944,070 |
| 2016-02-04 | $6.28 | $6.44 | $6.24 | $6.33 | $5.55 | 49,429,660 |
| 2016-02-03 | $6.41 | $6.47 | $6.06 | $6.24 | $5.47 | 54,503,490 |
| 2016-02-02 | $6.52 | $6.74 | $6.36 | $6.60 | $5.79 | 45,858,480 |
| 2016-02-01 | $7.06 | $7.22 | $6.41 | $6.66 | $5.84 | 68,940,070 |
| 2016-01-29 | $6.76 | $7.25 | $6.49 | $7.07 | $6.20 | 76,867,740 |
| 2016-01-28 | $6.84 | $7.24 | $6.80 | $6.88 | $6.03 | 94,494,060 |
| 2016-01-27 | $6.58 | $7.08 | $6.50 | $7.03 | $6.16 | 98,832,590 |
| 2016-01-26 | $6.73 | $6.95 | $6.34 | $6.44 | $5.65 | 48,678,430 |
| 2016-01-25 | $6.63 | $7.12 | $6.58 | $6.91 | $6.06 | 73,236,220 |
| 2016-01-22 | $6.40 | $6.70 | $6.35 | $6.47 | $5.67 | 51,038,210 |
| 2016-01-21 | $6.17 | $6.55 | $6.10 | $6.25 | $5.48 | 49,942,830 |
| 2016-01-20 | $6.43 | $6.52 | $6.12 | $6.27 | $5.50 | 48,066,040 |
| 2016-01-19 | $6.25 | $6.58 | $6.18 | $6.52 | $5.72 | 62,014,360 |
| 2016-01-18 | $6.77 | $6.88 | $6.30 | $6.33 | $5.55 | 76,381,240 |
| 2016-01-15 | $7.18 | $7.30 | $6.61 | $7.00 | $6.14 | 83,446,800 |
| 2016-01-14 | $6.70 | $7.54 | $6.55 | $7.33 | $6.43 | 91,719,790 |
| 2016-01-13 | $7.03 | $7.55 | $6.86 | $7.07 | $6.20 | 73,474,680 |
| 2016-01-12 | $6.66 | $7.54 | $6.38 | $7.15 | $6.27 | 85,895,450 |
| 2016-01-11 | $7.23 | $7.34 | $6.80 | $6.94 | $6.08 | 152,199,510 |
| 2016-01-08 | $6.67 | $6.99 | $6.51 | $6.99 | $6.13 | 69,248,080 |
| 2016-01-07 | $6.79 | $6.91 | $6.25 | $6.35 | $5.57 | 40,294,140 |
| 2016-01-06 | $6.23 | $6.80 | $6.16 | $6.80 | $5.96 | 92,587,980 |
| 2016-01-05 | $5.85 | $6.23 | $5.85 | $6.18 | $5.42 | 29,593,070 |
| 2016-01-04 | $6.42 | $6.56 | $6.04 | $6.05 | $5.30 | 22,955,910 |
| 2016-01-01 | $6.42 | $6.42 | $6.42 | $6.42 | $5.63 | 0 |
| 2015-12-31 | $6.47 | $6.59 | $6.41 | $6.42 | $5.63 | 23,131,540 |
| 2015-12-30 | $6.45 | $6.53 | $6.37 | $6.51 | $5.71 | 17,124,420 |
| 2015-12-29 | $6.34 | $6.47 | $6.24 | $6.45 | $5.65 | 24,835,510 |
| 2015-12-28 | $6.59 | $6.62 | $6.35 | $6.36 | $5.58 | 20,334,710 |
| 2015-12-25 | $6.54 | $6.62 | $6.48 | $6.60 | $5.79 | 22,058,160 |
| 2015-12-24 | $6.65 | $6.67 | $6.43 | $6.53 | $5.73 | 22,185,970 |
| 2015-12-23 | $6.74 | $6.83 | $6.60 | $6.63 | $5.81 | 25,613,950 |
| 2015-12-22 | $6.63 | $6.87 | $6.63 | $6.75 | $5.92 | 53,874,780 |
| 2015-12-21 | $6.41 | $6.64 | $6.37 | $6.62 | $5.80 | 33,854,350 |
| 2015-12-18 | $6.44 | $6.47 | $6.36 | $6.43 | $5.64 | 16,951,600 |
| 2015-12-17 | $6.38 | $6.54 | $6.36 | $6.48 | $5.68 | 26,182,660 |
| 2015-12-16 | $6.35 | $6.47 | $6.31 | $6.35 | $5.57 | 23,046,180 |
| 2015-12-15 | $6.45 | $6.46 | $6.28 | $6.31 | $5.53 | 20,644,360 |
| 2015-12-14 | $6.15 | $6.48 | $6.11 | $6.47 | $5.67 | 39,037,490 |
| 2015-12-11 | $6.14 | $6.22 | $6.04 | $6.17 | $5.41 | 15,572,340 |
| 2015-12-10 | $6.17 | $6.23 | $6.11 | $6.13 | $5.37 | 15,560,640 |
| 2015-12-09 | $6.16 | $6.26 | $6.11 | $6.17 | $5.41 | 16,178,340 |
| 2015-12-08 | $6.31 | $6.33 | $6.17 | $6.18 | $5.42 | 15,962,490 |
| 2015-12-07 | $6.41 | $6.45 | $6.34 | $6.39 | $5.60 | 14,617,760 |
| 2015-12-04 | $6.49 | $6.52 | $6.34 | $6.38 | $5.59 | 18,949,060 |
| 2015-12-03 | $6.41 | $6.57 | $6.37 | $6.48 | $5.68 | 26,388,600 |
| 2015-12-02 | $6.28 | $6.46 | $6.21 | $6.44 | $5.65 | 26,333,120 |
| 2015-12-01 | $6.20 | $6.32 | $6.12 | $6.27 | $5.50 | 18,299,830 |
| 2015-11-30 | $6.22 | $6.29 | $6.01 | $6.23 | $5.46 | 23,999,670 |
| 2015-11-27 | $6.66 | $6.75 | $6.11 | $6.20 | $5.44 | 37,593,870 |
| 2015-11-26 | $6.64 | $6.83 | $6.63 | $6.70 | $5.87 | 46,470,110 |
| 2015-11-25 | $6.57 | $6.63 | $6.53 | $6.63 | $5.81 | 20,176,950 |
| 2015-11-24 | $6.62 | $6.63 | $6.48 | $6.58 | $5.77 | 24,347,280 |
| 2015-11-23 | $6.65 | $6.72 | $6.60 | $6.63 | $5.81 | 23,865,500 |
| 2015-11-20 | $6.67 | $6.70 | $6.62 | $6.65 | $5.83 | 28,087,440 |
| 2015-11-19 | $6.62 | $6.69 | $6.57 | $6.68 | $5.86 | 19,583,000 |
| 2015-11-18 | $6.73 | $6.76 | $6.58 | $6.60 | $5.79 | 22,527,320 |
| 2015-11-17 | $6.71 | $6.94 | $6.68 | $6.73 | $5.90 | 45,104,030 |
| 2015-11-16 | $6.55 | $6.71 | $6.49 | $6.70 | $5.87 | 28,043,410 |
| 2015-11-13 | $6.82 | $6.88 | $6.60 | $6.64 | $5.82 | 40,285,180 |
| 2015-11-12 | $6.86 | $6.99 | $6.82 | $6.91 | $6.06 | 45,796,580 |
| 2015-11-11 | $6.86 | $6.92 | $6.77 | $6.86 | $6.01 | 43,169,590 |
| 2015-11-10 | $6.77 | $6.99 | $6.65 | $6.93 | $6.08 | 63,607,730 |
| 2015-11-09 | $6.65 | $6.93 | $6.62 | $6.84 | $6.00 | 73,567,710 |
| 2015-11-06 | $6.49 | $6.80 | $6.45 | $6.71 | $5.88 | 68,838,950 |
| 2015-11-05 | $6.35 | $6.66 | $6.34 | $6.51 | $5.71 | 64,849,980 |
| 2015-11-04 | $6.15 | $6.40 | $6.13 | $6.39 | $5.60 | 38,235,600 |
| 2015-11-03 | $6.13 | $6.16 | $6.09 | $6.12 | $5.37 | 14,548,280 |
| 2015-11-02 | $6.15 | $6.21 | $6.09 | $6.10 | $5.35 | 19,618,790 |
| 2015-10-30 | $6.28 | $6.31 | $6.16 | $6.19 | $5.43 | 25,214,570 |
| 2015-10-29 | $6.31 | $6.36 | $6.27 | $6.29 | $5.51 | 21,896,990 |
| 2015-10-28 | $6.31 | $6.40 | $6.21 | $6.27 | $5.50 | 33,046,020 |
| 2015-10-27 | $6.45 | $6.45 | $6.18 | $6.38 | $5.59 | 28,692,070 |
| 2015-10-26 | $6.49 | $6.53 | $6.41 | $6.48 | $5.68 | 34,369,340 |
| 2015-10-23 | $6.31 | $6.45 | $6.27 | $6.42 | $5.63 | 30,130,580 |
| 2015-10-22 | $6.16 | $6.38 | $6.13 | $6.32 | $5.54 | 32,509,540 |
| 2015-10-21 | $6.65 | $6.69 | $6.12 | $6.16 | $5.40 | 48,674,290 |
| 2015-10-20 | $6.63 | $6.70 | $6.53 | $6.70 | $5.87 | 32,066,730 |
| 2015-10-19 | $6.65 | $6.72 | $6.55 | $6.63 | $5.81 | 35,886,930 |
| 2015-10-16 | $6.61 | $6.66 | $6.50 | $6.64 | $5.82 | 39,638,800 |
| 2015-10-15 | $6.42 | $6.59 | $6.40 | $6.58 | $5.77 | 36,523,310 |
| 2015-10-14 | $6.44 | $6.63 | $6.40 | $6.43 | $5.64 | 30,766,470 |
| 2015-10-13 | $6.50 | $6.55 | $6.40 | $6.48 | $5.68 | 28,344,910 |
| 2015-10-12 | $6.29 | $6.64 | $6.25 | $6.57 | $5.76 | 46,033,620 |
| 2015-10-09 | $6.10 | $6.35 | $6.09 | $6.30 | $5.52 | 31,673,940 |
| 2015-10-08 | $6.16 | $6.25 | $6.06 | $6.10 | $5.35 | 21,803,650 |
| 2015-10-07 | $5.92 | $5.92 | $5.92 | $5.92 | $5.19 | 0 |
| 2015-10-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.19 | 0 |
| 2015-10-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.19 | 0 |
| 2015-10-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.19 | 0 |
| 2015-10-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.19 | 0 |
| 2015-09-30 | $5.93 | $5.99 | $5.91 | $5.92 | $5.19 | 12,744,410 |
| 2015-09-29 | $6.04 | $6.09 | $5.85 | $5.91 | $5.18 | 22,060,180 |
| 2015-09-28 | $6.15 | $6.19 | $6.04 | $6.16 | $5.40 | 9,852,920 |
| 2015-09-25 | $6.21 | $6.28 | $6.03 | $6.13 | $5.37 | 18,675,790 |
| 2015-09-24 | $6.22 | $6.32 | $6.16 | $6.26 | $5.49 | 17,797,690 |
| 2015-09-23 | $6.35 | $6.38 | $6.12 | $6.17 | $5.41 | 26,454,850 |
| 2015-09-22 | $6.40 | $6.63 | $6.35 | $6.48 | $5.68 | 27,753,450 |
| 2015-09-21 | $6.18 | $6.43 | $6.18 | $6.40 | $5.61 | 23,647,000 |
| 2015-09-18 | $6.25 | $6.34 | $6.15 | $6.23 | $5.46 | 12,277,390 |
| 2015-09-17 | $6.35 | $6.49 | $6.19 | $6.21 | $5.44 | 24,103,210 |
| 2015-09-16 | $5.95 | $6.49 | $5.92 | $6.40 | $5.61 | 26,387,330 |
| 2015-09-15 | $6.04 | $6.30 | $5.83 | $5.91 | $5.18 | 20,594,290 |
| 2015-09-14 | $6.62 | $6.64 | $5.91 | $6.28 | $5.51 | 40,869,050 |
| 2015-09-11 | $6.66 | $6.74 | $6.44 | $6.57 | $5.76 | 16,966,520 |
| 2015-09-10 | $6.68 | $6.85 | $6.61 | $6.66 | $5.84 | 16,723,900 |
| 2015-09-09 | $6.60 | $6.86 | $6.56 | $6.82 | $5.98 | 30,653,620 |
| 2015-09-08 | $6.46 | $6.66 | $6.20 | $6.58 | $5.77 | 22,669,020 |
| 2015-09-07 | $6.72 | $7.05 | $6.40 | $6.40 | $5.61 | 40,932,710 |
| 2015-09-04 | $6.80 | $6.80 | $6.80 | $6.80 | $5.96 | 0 |
| 2015-09-03 | $6.80 | $6.80 | $6.80 | $6.80 | $5.96 | 0 |
| 2015-09-02 | $6.28 | $7.12 | $6.24 | $6.80 | $5.96 | 61,864,080 |
| 2015-09-01 | $6.42 | $6.71 | $6.11 | $6.65 | $5.83 | 61,653,240 |
| 2015-08-31 | $6.48 | $6.55 | $6.05 | $6.53 | $5.73 | 48,812,390 |
| 2015-08-28 | $6.20 | $6.54 | $6.15 | $6.50 | $5.70 | 41,394,470 |
| 2015-08-27 | $5.92 | $6.14 | $5.77 | $6.11 | $5.36 | 33,172,370 |
| 2015-08-26 | $5.80 | $6.10 | $5.62 | $5.78 | $5.07 | 41,840,030 |
| 2015-08-25 | $5.93 | $6.07 | $5.77 | $5.77 | $5.06 | 66,446,310 |
| 2015-08-24 | $6.84 | $6.87 | $6.41 | $6.41 | $5.62 | 37,013,420 |
| 2015-08-21 | $7.43 | $7.58 | $7.03 | $7.12 | $6.24 | 30,606,730 |
| 2015-08-20 | $7.51 | $7.83 | $7.50 | $7.56 | $6.63 | 34,481,900 |
| 2015-08-19 | $7.30 | $7.73 | $6.95 | $7.62 | $6.68 | 45,222,810 |
| 2015-08-18 | $8.34 | $8.61 | $7.47 | $7.47 | $6.55 | 65,808,570 |
| 2015-08-17 | $8.11 | $8.32 | $8.01 | $8.30 | $7.28 | 40,849,250 |
| 2015-08-14 | $8.28 | $8.55 | $8.17 | $8.22 | $7.21 | 59,208,540 |
| 2015-08-13 | $8.06 | $8.27 | $7.95 | $8.25 | $7.23 | 44,046,520 |
| 2015-08-12 | $8.01 | $8.34 | $7.96 | $8.15 | $7.15 | 42,662,260 |
| 2015-08-11 | $8.21 | $8.37 | $8.00 | $8.13 | $7.13 | 51,582,250 |
| 2015-08-10 | $7.78 | $8.45 | $7.78 | $8.32 | $7.29 | 83,838,830 |
| 2015-08-07 | $7.40 | $7.88 | $7.36 | $7.83 | $6.86 | 85,639,200 |
| 2015-08-06 | $7.17 | $7.52 | $7.07 | $7.36 | $6.45 | 34,668,140 |
| 2015-08-05 | $7.33 | $7.52 | $7.22 | $7.26 | $6.37 | 41,181,350 |
| 2015-08-04 | $7.21 | $7.45 | $7.06 | $7.43 | $6.51 | 41,589,560 |
| 2015-08-03 | $6.77 | $7.27 | $6.73 | $7.24 | $6.35 | 49,031,280 |
| 2015-07-31 | $6.71 | $6.88 | $6.61 | $6.87 | $6.02 | 36,532,300 |
| 2015-07-30 | $7.16 | $7.18 | $6.82 | $6.83 | $5.99 | 46,135,010 |
| 2015-07-29 | $7.08 | $7.19 | $6.70 | $7.16 | $6.28 | 41,484,790 |
| 2015-07-28 | $6.70 | $6.99 | $6.32 | $6.82 | $5.98 | 74,497,110 |
| 2015-07-27 | $7.51 | $7.66 | $7.01 | $7.01 | $6.15 | 72,091,000 |
| 2015-07-24 | $7.98 | $8.30 | $7.68 | $7.79 | $6.83 | 100,790,360 |
| 2015-07-23 | $7.68 | $7.96 | $7.61 | $7.95 | $6.97 | 69,298,150 |
| 2015-07-22 | $7.58 | $7.80 | $7.37 | $7.68 | $6.73 | 59,685,170 |
| 2015-07-21 | $7.32 | $7.69 | $7.27 | $7.63 | $6.69 | 52,908,180 |
| 2015-07-20 | $7.56 | $7.75 | $7.37 | $7.55 | $6.62 | 57,333,250 |
| 2015-07-17 | $7.19 | $7.65 | $7.18 | $7.56 | $6.63 | 59,837,320 |
| 2015-07-16 | $6.95 | $7.36 | $6.65 | $7.18 | $6.29 | 56,228,280 |
| 2015-07-15 | $7.55 | $7.60 | $6.95 | $6.95 | $6.09 | 67,041,420 |
| 2015-07-14 | $7.99 | $8.40 | $7.50 | $7.72 | $6.77 | 100,101,540 |
| 2015-07-13 | $7.71 | $8.15 | $7.38 | $8.15 | $7.15 | 118,432,970 |
| 2015-07-10 | $6.99 | $7.41 | $6.81 | $7.41 | $6.50 | 77,100,610 |
| 2015-07-09 | $6.13 | $6.74 | $5.81 | $6.74 | $5.91 | 88,366,730 |
| 2015-07-08 | $6.13 | $6.28 | $6.13 | $6.13 | $5.37 | 84,710,110 |
| 2015-07-07 | $7.06 | $7.20 | $6.62 | $6.81 | $5.97 | 115,175,480 |
| 2015-07-06 | $8.30 | $8.30 | $6.88 | $7.36 | $6.45 | 86,445,700 |
| 2015-07-03 | $8.40 | $8.62 | $7.63 | $7.64 | $6.70 | 70,652,670 |
| 2015-07-02 | $9.24 | $9.34 | $8.34 | $8.48 | $7.43 | 61,923,810 |
| 2015-07-01 | $9.50 | $9.84 | $9.12 | $9.16 | $8.03 | 75,455,480 |
| 2015-06-30 | $9.03 | $9.76 | $8.42 | $9.67 | $8.48 | 84,103,010 |
| 2015-06-29 | $9.60 | $9.75 | $8.47 | $9.02 | $7.91 | 91,190,330 |
| 2015-06-26 | $10.16 | $10.36 | $9.41 | $9.41 | $8.25 | 74,701,540 |
| 2015-06-25 | $11.00 | $11.10 | $10.27 | $10.45 | $9.16 | 61,391,900 |
| 2015-06-24 | $10.51 | $11.04 | $10.46 | $10.94 | $9.59 | 80,505,350 |
| 2015-06-23 | $10.15 | $10.53 | $9.68 | $10.46 | $9.17 | 57,842,060 |
| 2015-06-22 | $10.15 | $10.15 | $10.15 | $10.15 | $8.90 | 0 |
| 2015-06-19 | $11.10 | $11.28 | $10.10 | $10.15 | $8.90 | 59,686,930 |
| 2015-06-18 | $11.78 | $11.83 | $11.20 | $11.21 | $9.83 | 54,615,010 |
| 2015-06-17 | $11.50 | $11.88 | $11.20 | $11.83 | $10.37 | 69,978,120 |
| 2015-06-16 | $11.90 | $12.08 | $11.40 | $11.52 | $10.10 | 78,758,650 |
| 2015-06-15 | $12.23 | $12.28 | $11.78 | $11.91 | $10.44 | 91,440,940 |
| 2015-06-12 | $12.20 | $12.50 | $12.00 | $12.19 | $10.69 | 110,308,710 |
| 2015-06-11 | $12.16 | $12.63 | $12.15 | $12.35 | $10.83 | 60,320,600 |
| 2015-06-10 | $15.79 | $16.28 | $15.59 | $15.78 | $10.63 | 77,834,670 |
| 2015-06-09 | $15.54 | $16.44 | $15.20 | $16.16 | $10.88 | 119,223,810 |
| 2015-06-08 | $15.38 | $15.70 | $14.98 | $15.52 | $10.45 | 105,182,900 |
| 2015-06-05 | $15.25 | $15.90 | $14.85 | $15.33 | $10.32 | 136,993,920 |
| 2015-06-04 | $14.09 | $15.08 | $12.98 | $14.92 | $10.05 | 116,267,800 |
| 2015-06-03 | $14.28 | $14.45 | $13.78 | $14.11 | $9.50 | 83,284,670 |
| 2015-06-02 | $14.48 | $14.50 | $13.92 | $14.37 | $9.68 | 122,058,020 |
| 2015-06-01 | $13.08 | $14.36 | $12.90 | $14.36 | $9.67 | 122,675,950 |
| 2015-05-29 | $13.15 | $13.46 | $12.69 | $13.05 | $8.79 | 67,817,400 |
| 2015-05-28 | $14.22 | $14.38 | $13.00 | $13.17 | $8.87 | 97,747,440 |
| 2015-05-27 | $13.81 | $14.44 | $13.55 | $14.34 | $9.66 | 113,737,290 |
| 2015-05-26 | $13.62 | $13.84 | $13.33 | $13.81 | $9.30 | 79,894,040 |
| 2015-05-25 | $13.33 | $13.74 | $13.21 | $13.61 | $9.16 | 67,515,480 |
| 2015-05-22 | $12.93 | $13.34 | $12.91 | $13.32 | $8.97 | 72,515,610 |
| 2015-05-21 | $12.68 | $12.90 | $12.45 | $12.88 | $8.67 | 53,907,410 |
| 2015-05-20 | $12.70 | $12.93 | $12.58 | $12.64 | $8.51 | 59,244,990 |
| 2015-05-19 | $12.36 | $12.73 | $12.35 | $12.71 | $8.56 | 40,142,620 |
| 2015-05-18 | $12.20 | $12.48 | $12.06 | $12.38 | $8.34 | 34,325,700 |
| 2015-05-15 | $12.70 | $12.78 | $12.02 | $12.32 | $8.30 | 39,874,770 |
| 2015-05-14 | $12.79 | $12.79 | $12.51 | $12.74 | $8.58 | 41,185,920 |
| 2015-05-13 | $12.91 | $12.99 | $12.58 | $12.79 | $8.61 | 53,400,080 |
| 2015-05-12 | $13.02 | $13.03 | $12.80 | $12.94 | $8.71 | 45,977,510 |
| 2015-05-11 | $12.81 | $13.18 | $12.61 | $13.03 | $8.77 | 53,829,170 |
| 2015-05-08 | $12.49 | $12.71 | $12.32 | $12.70 | $8.55 | 33,221,260 |
| 2015-05-07 | $12.46 | $12.60 | $12.22 | $12.32 | $8.30 | 32,405,950 |
| 2015-05-06 | $13.05 | $13.21 | $12.30 | $12.46 | $8.39 | 54,234,860 |
| 2015-05-05 | $13.85 | $14.06 | $12.93 | $13.00 | $8.75 | 44,761,270 |
| 2015-05-04 | $13.76 | $14.08 | $13.70 | $13.85 | $9.33 | 32,787,200 |
| 2015-05-01 | $13.80 | $13.80 | $13.80 | $13.80 | $9.29 | 0 |
| 2015-04-30 | $14.12 | $14.52 | $13.78 | $13.80 | $9.29 | 53,242,730 |
| 2015-04-29 | $13.83 | $14.32 | $13.60 | $14.13 | $9.51 | 53,846,210 |
| 2015-04-28 | $14.76 | $14.98 | $13.51 | $13.86 | $9.33 | 79,403,250 |
| 2015-04-27 | $14.60 | $14.94 | $14.35 | $14.80 | $9.97 | 79,337,000 |
| 2015-04-24 | $14.79 | $15.05 | $14.20 | $14.33 | $9.65 | 78,637,300 |
| 2015-04-23 | $14.28 | $15.20 | $14.05 | $14.77 | $9.95 | 106,654,280 |
| 2015-04-22 | $13.90 | $14.43 | $13.64 | $14.30 | $9.63 | 99,402,710 |
| 2015-04-21 | $13.38 | $13.87 | $13.30 | $13.78 | $9.28 | 71,240,410 |
| 2015-04-20 | $13.20 | $13.95 | $13.00 | $13.38 | $9.01 | 94,265,810 |
| 2015-04-17 | $13.11 | $13.52 | $13.07 | $13.35 | $8.99 | 66,521,230 |
| 2015-04-16 | $12.61 | $13.18 | $12.56 | $13.00 | $8.75 | 48,122,540 |
| 2015-04-15 | $13.32 | $13.36 | $12.70 | $12.71 | $8.56 | 56,150,960 |
| 2015-04-14 | $13.64 | $13.64 | $13.19 | $13.30 | $8.96 | 59,219,640 |
| 2015-04-13 | $13.53 | $13.84 | $13.39 | $13.69 | $9.22 | 62,782,350 |
| 2015-04-10 | $13.16 | $13.57 | $13.00 | $13.50 | $9.09 | 58,146,890 |
| 2015-04-09 | $13.47 | $13.58 | $12.80 | $13.21 | $8.90 | 63,752,550 |
Shanxi Luan Environmental Energy DevCompany (601699) News Headlines
Recent Shanxi Luan Environmental Energy DevCompany (601699) News
Similar Companies to Shanxi Luan Environmental Energy DevCompany (601699) 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 | -- | -- | -- |