Shenzhen Gongjin Electronics CompanyLtd (603118) Exchange: SHG
Data as of July 11, 2025
$10.85 ($0.18) 1.69%
Shenzhen Gongjin Electronics CompanyLtd - Daily Information
Click for more stock information on Shenzhen Gongjin Electronics CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.67 |
| Previous Close | $10.85 |
| High | $10.96 |
| Low | $10.56 |
| Adjusted Open | $10.67 |
| Previous Adjusted Close | $10.85 |
| Adjusted High | $10.96 |
| Adjusted Low | $10.56 |
About Shenzhen Gongjin Electronics CompanyLtd (603118)
Invest in Shenzhen Gongjin Electronics CompanyLtd (603118)
Historical Stock Data for Shenzhen Gongjin Electronics CompanyLtd (603118)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $10.67 | $10.96 | $10.56 | $10.85 | $10.85 | 44,313,890 |
| 2025-06-26 | $10.66 | $10.88 | $10.51 | $10.67 | $10.67 | 47,940,880 |
| 2025-06-25 | $10.30 | $10.93 | $10.21 | $10.76 | $10.76 | 71,458,480 |
| 2025-06-24 | $9.93 | $10.30 | $9.91 | $10.28 | $10.28 | 44,140,160 |
| 2025-06-23 | $9.52 | $9.92 | $9.36 | $9.88 | $9.88 | 22,531,320 |
| 2025-06-20 | $9.79 | $9.99 | $9.58 | $9.63 | $9.63 | 22,216,610 |
| 2025-06-19 | $9.93 | $10.06 | $9.79 | $9.84 | $9.84 | 23,026,340 |
| 2025-06-18 | $9.72 | $10.02 | $9.67 | $10.00 | $10.00 | 34,841,410 |
| 2025-06-17 | $9.76 | $9.93 | $9.55 | $9.79 | $9.79 | 21,096,110 |
| 2025-06-13 | $9.70 | $9.81 | $9.35 | $9.38 | $9.38 | 35,656,900 |
| 2025-06-12 | $9.74 | $10.01 | $9.70 | $9.84 | $9.84 | 29,209,320 |
| 2025-06-11 | $9.84 | $9.92 | $9.74 | $9.79 | $9.79 | 20,038,480 |
| 2025-06-10 | $9.90 | $9.98 | $9.63 | $9.77 | $9.77 | 24,976,400 |
| 2025-06-09 | $10.01 | $10.06 | $9.88 | $9.93 | $9.93 | 26,263,360 |
| 2025-06-06 | $10.03 | $10.12 | $9.88 | $10.01 | $10.01 | 33,425,110 |
| 2025-06-05 | $9.50 | $10.14 | $9.43 | $10.05 | $10.05 | 53,212,650 |
| 2025-06-04 | $9.47 | $9.65 | $9.47 | $9.56 | $9.56 | 18,169,690 |
| 2025-06-03 | $9.33 | $9.64 | $9.28 | $9.47 | $9.47 | 23,441,300 |
| 2025-05-30 | $9.95 | $10.05 | $9.50 | $9.52 | $9.52 | 46,040,980 |
| 2025-05-29 | $9.66 | $10.32 | $9.65 | $10.08 | $10.08 | 73,515,660 |
| 2025-05-28 | $9.38 | $9.83 | $9.38 | $9.70 | $9.70 | 34,538,560 |
| 2025-05-27 | $9.55 | $9.55 | $9.34 | $9.50 | $9.50 | 14,795,790 |
| 2025-05-26 | $9.35 | $9.58 | $9.35 | $9.58 | $9.58 | 16,500,310 |
| 2025-05-23 | $9.61 | $9.73 | $9.36 | $9.36 | $9.36 | 19,954,300 |
| 2025-05-22 | $9.71 | $9.85 | $9.59 | $9.61 | $9.61 | 19,381,300 |
| 2025-05-21 | $10.00 | $10.06 | $9.75 | $9.78 | $9.78 | 27,158,200 |
| 2025-05-20 | $9.91 | $9.96 | $9.62 | $9.95 | $9.95 | 34,292,880 |
| 2025-05-19 | $9.79 | $9.99 | $9.51 | $9.94 | $9.94 | 40,011,380 |
| 2025-05-16 | $9.45 | $10.30 | $9.36 | $9.81 | $9.81 | 61,625,270 |
| 2025-05-15 | $9.70 | $9.71 | $9.43 | $9.45 | $9.45 | 18,810,590 |
| 2025-05-14 | $9.76 | $9.92 | $9.66 | $9.74 | $9.74 | 22,045,860 |
| 2025-05-13 | $9.99 | $10.02 | $9.72 | $9.78 | $9.78 | 19,966,080 |
| 2025-05-12 | $9.74 | $9.85 | $9.68 | $9.85 | $9.85 | 21,749,900 |
| 2025-05-09 | $9.76 | $9.79 | $9.55 | $9.65 | $9.65 | 23,133,160 |
| 2025-05-08 | $9.60 | $9.85 | $9.58 | $9.80 | $9.80 | 26,699,500 |
| 2025-05-07 | $9.71 | $9.82 | $9.55 | $9.65 | $9.65 | 37,153,810 |
| 2025-05-06 | $9.27 | $9.65 | $9.23 | $9.63 | $9.63 | 42,652,600 |
| 2025-04-30 | $8.87 | $9.26 | $8.85 | $9.16 | $9.16 | 40,374,490 |
| 2025-04-29 | $8.60 | $9.02 | $8.59 | $8.82 | $8.82 | 45,876,620 |
| 2025-04-28 | $8.59 | $8.75 | $8.50 | $8.50 | $8.50 | 16,984,360 |
| 2025-04-25 | $8.54 | $8.76 | $8.54 | $8.64 | $8.64 | 18,341,300 |
| 2025-04-24 | $8.79 | $8.83 | $8.50 | $8.54 | $8.54 | 19,035,700 |
| 2025-04-23 | $8.69 | $8.91 | $8.69 | $8.81 | $8.81 | 23,426,500 |
| 2025-04-22 | $8.80 | $8.93 | $8.63 | $8.64 | $8.64 | 22,467,100 |
| 2025-04-21 | $8.63 | $8.87 | $8.61 | $8.84 | $8.84 | 25,036,720 |
| 2025-04-18 | $8.43 | $8.81 | $8.40 | $8.71 | $8.71 | 32,784,000 |
| 2025-04-17 | $8.37 | $8.64 | $8.37 | $8.46 | $8.46 | 16,403,940 |
| 2025-04-16 | $8.67 | $8.75 | $8.34 | $8.47 | $8.47 | 18,590,700 |
| 2025-04-15 | $8.89 | $8.92 | $8.63 | $8.75 | $8.75 | 16,961,500 |
| 2025-04-14 | $8.98 | $9.10 | $8.82 | $8.85 | $8.85 | 23,842,320 |
| 2025-04-11 | $8.45 | $8.89 | $8.42 | $8.73 | $8.73 | 29,909,510 |
| 2025-04-10 | $8.47 | $8.83 | $8.44 | $8.54 | $8.54 | 37,067,050 |
| 2025-04-09 | $7.90 | $8.32 | $7.31 | $8.18 | $8.18 | 43,615,200 |
| 2025-04-08 | $8.40 | $8.62 | $8.04 | $8.04 | $8.04 | 47,775,080 |
| 2025-04-07 | $8.93 | $9.13 | $8.93 | $8.93 | $8.93 | 8,847,400 |
| 2025-04-03 | $9.99 | $10.18 | $9.88 | $9.92 | $9.92 | 16,716,600 |
| 2025-04-02 | $10.10 | $10.23 | $10.04 | $10.13 | $10.13 | 13,727,800 |
| 2025-04-01 | $10.18 | $10.29 | $10.07 | $10.10 | $10.10 | 15,743,220 |
| 2025-03-31 | $10.19 | $10.23 | $9.87 | $10.15 | $10.15 | 26,238,580 |
| 2025-03-28 | $10.21 | $10.49 | $10.21 | $10.24 | $10.24 | 25,259,290 |
| 2025-03-27 | $10.33 | $10.39 | $10.13 | $10.21 | $10.21 | 21,974,360 |
| 2025-03-26 | $10.32 | $10.44 | $10.24 | $10.33 | $10.33 | 18,923,820 |
| 2025-03-25 | $10.79 | $10.81 | $10.21 | $10.35 | $10.35 | 36,291,200 |
| 2025-03-24 | $11.06 | $11.17 | $10.50 | $10.81 | $10.81 | 39,524,010 |
| 2025-03-21 | $11.45 | $11.48 | $11.14 | $11.15 | $11.15 | 41,343,390 |
| 2025-03-20 | $11.45 | $11.90 | $11.36 | $11.54 | $11.54 | 48,881,110 |
| 2025-03-19 | $11.60 | $11.75 | $11.44 | $11.54 | $11.54 | 37,827,700 |
| 2025-03-18 | $11.99 | $12.08 | $11.64 | $11.71 | $11.71 | 47,884,410 |
| 2025-03-17 | $11.78 | $12.11 | $11.56 | $11.90 | $11.90 | 57,992,720 |
| 2025-03-14 | $11.45 | $11.85 | $11.12 | $11.77 | $11.77 | 61,812,060 |
| 2025-03-13 | $12.26 | $12.41 | $11.38 | $11.53 | $11.53 | 75,518,860 |
| 2025-03-12 | $12.10 | $12.43 | $12.02 | $12.27 | $12.27 | 76,275,910 |
| 2025-03-11 | $12.04 | $12.22 | $11.69 | $12.05 | $12.05 | 70,116,470 |
| 2025-03-10 | $12.91 | $13.30 | $12.11 | $12.22 | $12.22 | 114,043,310 |
| 2025-03-07 | $13.33 | $14.12 | $12.98 | $13.03 | $13.03 | 156,057,730 |
| 2025-03-06 | $12.80 | $13.97 | $12.80 | $13.43 | $13.43 | 199,548,730 |
| 2025-03-05 | $12.38 | $12.92 | $12.05 | $12.70 | $12.70 | 164,748,270 |
| 2025-03-04 | $12.00 | $12.99 | $12.00 | $12.22 | $12.22 | 151,029,510 |
| 2025-03-03 | $13.97 | $14.34 | $12.61 | $13.05 | $13.05 | 155,023,070 |
| 2025-02-28 | $16.10 | $16.10 | $14.01 | $14.01 | $14.01 | 253,135,300 |
| 2025-02-27 | $14.64 | $14.64 | $14.04 | $14.64 | $14.64 | 76,007,350 |
| 2025-02-26 | $12.34 | $13.73 | $12.10 | $13.31 | $13.31 | 178,455,150 |
| 2025-02-25 | $11.92 | $13.26 | $11.61 | $12.48 | $12.48 | 182,981,230 |
| 2025-02-24 | $12.05 | $12.05 | $11.66 | $12.05 | $12.05 | 39,530,470 |
| 2025-02-20 | $10.42 | $10.89 | $10.33 | $10.52 | $10.52 | 49,077,780 |
| 2025-02-19 | $10.28 | $10.49 | $10.26 | $10.47 | $10.47 | 35,764,720 |
| 2025-02-18 | $10.82 | $10.88 | $10.27 | $10.34 | $10.34 | 49,843,470 |
| 2025-02-17 | $10.86 | $11.15 | $10.73 | $10.90 | $10.90 | 59,363,000 |
| 2025-02-14 | $10.62 | $10.96 | $10.30 | $10.78 | $10.78 | 60,353,080 |
| 2025-02-13 | $10.66 | $10.87 | $10.21 | $10.65 | $10.65 | 70,440,100 |
| 2025-02-12 | $10.52 | $10.70 | $10.45 | $10.57 | $10.57 | 46,073,240 |
| 2025-02-11 | $10.59 | $10.74 | $10.46 | $10.47 | $10.47 | 51,406,170 |
| 2025-02-10 | $10.36 | $10.68 | $10.28 | $10.62 | $10.62 | 87,510,500 |
| 2025-02-07 | $10.02 | $10.45 | $9.99 | $10.20 | $10.20 | 89,394,350 |
| 2025-02-06 | $9.21 | $10.35 | $9.12 | $10.14 | $10.14 | 94,938,180 |
| 2025-02-05 | $9.05 | $9.43 | $8.75 | $9.41 | $9.41 | 58,981,650 |
| 2025-01-27 | $10.08 | $10.14 | $9.21 | $9.21 | $9.21 | 65,004,000 |
| 2025-01-24 | $9.82 | $10.36 | $9.82 | $10.23 | $10.23 | 70,848,570 |
| 2025-01-23 | $10.50 | $11.12 | $10.02 | $10.03 | $10.03 | 108,335,810 |
| 2025-01-22 | $10.00 | $10.44 | $9.95 | $10.39 | $10.39 | 102,768,480 |
| 2025-01-21 | $10.09 | $10.22 | $9.75 | $10.00 | $10.00 | 77,330,290 |
| 2025-01-20 | $9.95 | $10.47 | $9.91 | $10.10 | $10.10 | 103,706,840 |
| 2025-01-17 | $10.33 | $11.00 | $10.00 | $10.50 | $10.50 | 147,674,130 |
| 2025-01-16 | $9.41 | $10.18 | $9.31 | $10.18 | $10.18 | 130,841,270 |
| 2025-01-15 | $9.57 | $9.95 | $9.20 | $9.25 | $9.25 | 86,788,950 |
| 2025-01-14 | $9.10 | $10.00 | $9.10 | $9.75 | $9.75 | 110,312,300 |
| 2025-01-13 | $9.70 | $9.84 | $9.42 | $9.42 | $9.42 | 68,918,220 |
| 2025-01-09 | $10.79 | $11.63 | $10.31 | $11.63 | $11.63 | 224,177,760 |
| 2025-01-08 | $9.25 | $10.57 | $9.23 | $10.57 | $10.57 | 100,661,970 |
| 2025-01-07 | $9.22 | $9.67 | $8.90 | $9.61 | $9.61 | 131,807,310 |
| 2025-01-06 | $10.53 | $10.53 | $9.60 | $9.70 | $9.70 | 141,376,930 |
| 2025-01-03 | $10.06 | $10.31 | $9.43 | $9.57 | $9.57 | 151,195,870 |
| 2025-01-02 | $8.82 | $9.79 | $8.47 | $9.79 | $9.79 | 109,241,130 |
| 2024-12-31 | $9.28 | $9.44 | $8.84 | $8.90 | $8.90 | 57,902,910 |
| 2024-12-30 | $9.05 | $9.80 | $8.76 | $9.43 | $9.43 | 63,121,020 |
| 2024-12-27 | $9.01 | $9.24 | $8.90 | $9.01 | $9.01 | 33,820,240 |
| 2024-12-26 | $8.65 | $9.20 | $8.62 | $9.07 | $9.07 | 40,676,540 |
| 2024-12-25 | $8.83 | $9.03 | $8.47 | $8.67 | $8.67 | 29,851,580 |
| 2024-12-24 | $8.87 | $9.08 | $8.70 | $8.87 | $8.87 | 35,178,030 |
| 2024-12-23 | $9.37 | $9.57 | $8.87 | $8.91 | $8.91 | 44,104,610 |
| 2024-12-20 | $8.87 | $9.45 | $8.77 | $9.24 | $9.24 | 54,559,920 |
| 2024-12-19 | $8.52 | $9.14 | $8.50 | $9.04 | $9.04 | 56,881,520 |
| 2024-12-18 | $8.50 | $8.68 | $8.28 | $8.60 | $8.60 | 22,955,120 |
| 2024-12-17 | $8.69 | $8.93 | $8.41 | $8.44 | $8.44 | 28,144,810 |
| 2024-12-16 | $8.65 | $8.89 | $8.65 | $8.69 | $8.69 | 28,371,020 |
| 2024-12-13 | $8.75 | $8.78 | $8.54 | $8.55 | $8.55 | 17,801,890 |
| 2024-12-12 | $8.71 | $8.79 | $8.60 | $8.75 | $8.75 | 17,528,000 |
| 2024-12-11 | $8.42 | $8.70 | $8.42 | $8.69 | $8.69 | 20,629,540 |
| 2024-12-10 | $8.63 | $8.69 | $8.45 | $8.47 | $8.47 | 20,280,050 |
| 2024-12-09 | $8.55 | $8.61 | $8.33 | $8.41 | $8.41 | 16,130,360 |
| 2024-12-06 | $8.49 | $8.54 | $8.36 | $8.53 | $8.53 | 18,021,440 |
| 2024-12-05 | $8.23 | $8.48 | $8.21 | $8.46 | $8.46 | 18,377,760 |
| 2024-12-04 | $8.43 | $8.46 | $8.19 | $8.25 | $8.25 | 16,189,340 |
| 2024-12-03 | $8.42 | $8.46 | $8.29 | $8.40 | $8.40 | 14,816,980 |
| 2024-12-02 | $8.20 | $8.42 | $8.20 | $8.42 | $8.42 | 17,951,290 |
| 2024-11-29 | $8.11 | $8.27 | $7.95 | $8.19 | $8.19 | 17,475,220 |
| 2024-11-28 | $8.23 | $8.24 | $8.05 | $8.09 | $8.09 | 16,432,860 |
| 2024-11-27 | $8.00 | $8.18 | $7.77 | $8.17 | $8.17 | 18,601,530 |
| 2024-11-26 | $8.06 | $8.30 | $8.01 | $8.05 | $8.05 | 15,387,860 |
| 2024-11-25 | $8.14 | $8.16 | $7.87 | $8.06 | $8.06 | 15,679,900 |
| 2024-11-22 | $8.42 | $8.56 | $8.08 | $8.11 | $8.11 | 18,800,560 |
| 2024-11-21 | $8.53 | $8.61 | $8.32 | $8.45 | $8.45 | 15,384,880 |
| 2024-11-20 | $8.38 | $8.58 | $8.31 | $8.54 | $8.54 | 17,286,880 |
| 2024-11-19 | $8.16 | $8.39 | $8.08 | $8.39 | $8.39 | 16,127,230 |
| 2024-11-18 | $8.41 | $8.48 | $8.01 | $8.15 | $8.15 | 21,736,620 |
| 2024-11-15 | $8.57 | $8.73 | $8.36 | $8.38 | $8.38 | 21,458,300 |
| 2024-11-14 | $8.97 | $9.04 | $8.59 | $8.62 | $8.62 | 23,068,940 |
| 2024-11-13 | $8.95 | $9.15 | $8.76 | $9.03 | $9.03 | 27,861,850 |
| 2024-11-12 | $9.30 | $9.30 | $8.92 | $9.00 | $9.00 | 46,206,010 |
| 2024-11-11 | $8.90 | $9.40 | $8.90 | $9.32 | $9.32 | 61,029,880 |
| 2024-11-08 | $9.74 | $9.90 | $8.92 | $8.96 | $8.96 | 95,469,380 |
| 2024-11-07 | $8.99 | $9.15 | $8.99 | $9.15 | $9.15 | 21,524,400 |
| 2024-11-06 | $8.31 | $8.43 | $8.16 | $8.32 | $8.32 | 23,752,700 |
| 2024-11-05 | $8.08 | $8.37 | $8.03 | $8.32 | $8.32 | 21,527,770 |
| 2024-11-04 | $7.75 | $8.13 | $7.75 | $8.10 | $8.10 | 20,101,480 |
| 2024-11-01 | $8.33 | $8.40 | $7.78 | $7.81 | $7.81 | 34,600,740 |
| 2024-10-31 | $8.47 | $8.50 | $8.21 | $8.41 | $8.41 | 33,727,910 |
| 2024-10-30 | $8.02 | $8.48 | $8.02 | $8.33 | $8.33 | 44,710,170 |
| 2024-10-29 | $8.19 | $8.20 | $7.96 | $7.98 | $7.98 | 24,799,970 |
| 2024-10-28 | $8.19 | $8.30 | $8.13 | $8.19 | $8.19 | 25,868,520 |
| 2024-10-25 | $8.13 | $8.27 | $8.11 | $8.17 | $8.17 | 20,358,730 |
| 2024-10-24 | $8.16 | $8.30 | $8.03 | $8.11 | $8.11 | 20,167,250 |
| 2024-10-23 | $8.08 | $8.35 | $7.96 | $8.19 | $8.19 | 34,456,260 |
| 2024-10-22 | $8.20 | $8.22 | $7.95 | $8.08 | $8.08 | 29,921,020 |
| 2024-10-21 | $7.92 | $8.33 | $7.92 | $8.18 | $8.18 | 38,871,930 |
| 2024-10-18 | $7.48 | $8.04 | $7.47 | $7.90 | $7.90 | 43,560,670 |
| 2024-10-17 | $7.44 | $7.68 | $7.44 | $7.46 | $7.46 | 25,315,140 |
| 2024-10-16 | $7.24 | $7.47 | $7.24 | $7.43 | $7.43 | 17,307,770 |
| 2024-10-15 | $7.63 | $7.77 | $7.38 | $7.40 | $7.40 | 28,052,790 |
| 2024-10-14 | $7.26 | $7.66 | $7.14 | $7.66 | $7.66 | 31,018,770 |
| 2024-10-11 | $7.71 | $7.71 | $7.17 | $7.26 | $7.26 | 27,058,900 |
| 2024-10-10 | $7.86 | $8.07 | $7.61 | $7.71 | $7.71 | 36,477,220 |
| 2024-10-09 | $8.55 | $8.55 | $7.82 | $7.82 | $7.82 | 47,141,170 |
| 2024-10-08 | $8.87 | $8.87 | $8.00 | $8.69 | $8.69 | 63,021,090 |
| 2024-09-30 | $7.79 | $8.07 | $7.50 | $8.06 | $8.06 | 57,037,570 |
| 2024-09-27 | $7.14 | $7.38 | $7.09 | $7.35 | $7.35 | 34,616,320 |
| 2024-09-26 | $7.00 | $7.12 | $6.97 | $7.10 | $7.10 | 31,830,240 |
| 2024-09-25 | $6.90 | $7.18 | $6.89 | $7.00 | $7.00 | 42,464,020 |
| 2024-09-24 | $6.78 | $6.92 | $6.58 | $6.91 | $6.91 | 39,850,840 |
| 2024-09-23 | $6.60 | $7.08 | $6.60 | $6.89 | $6.89 | 39,011,470 |
| 2024-09-20 | $6.62 | $6.78 | $6.55 | $6.64 | $6.64 | 25,399,270 |
| 2024-09-19 | $6.51 | $6.70 | $6.39 | $6.61 | $6.61 | 25,524,720 |
| 2024-09-18 | $6.65 | $6.71 | $6.42 | $6.49 | $6.49 | 22,642,770 |
| 2024-09-13 | $6.98 | $7.01 | $6.62 | $6.65 | $6.65 | 33,155,810 |
| 2024-09-12 | $7.10 | $7.22 | $6.93 | $6.95 | $6.95 | 48,417,600 |
| 2024-09-11 | $6.94 | $7.29 | $6.85 | $7.07 | $7.07 | 80,075,040 |
| 2024-09-10 | $6.28 | $6.94 | $6.11 | $6.94 | $6.94 | 53,173,990 |
| 2024-09-09 | $6.54 | $6.55 | $6.24 | $6.31 | $6.31 | 29,233,620 |
| 2024-09-06 | $6.96 | $6.99 | $6.52 | $6.56 | $6.56 | 42,539,690 |
| 2024-09-05 | $7.24 | $7.25 | $6.87 | $7.03 | $7.03 | 48,527,940 |
| 2024-09-04 | $6.84 | $7.24 | $6.75 | $7.23 | $7.23 | 65,292,440 |
| 2024-09-03 | $6.78 | $7.01 | $6.66 | $6.98 | $6.98 | 51,924,850 |
| 2024-09-02 | $7.00 | $7.21 | $6.80 | $6.85 | $6.85 | 56,027,920 |
| 2024-08-30 | $6.75 | $7.51 | $6.71 | $7.11 | $7.11 | 84,466,160 |
| 2024-08-29 | $6.80 | $7.02 | $6.60 | $6.88 | $6.88 | 74,837,060 |
| 2024-08-28 | $7.00 | $7.13 | $6.51 | $6.87 | $6.87 | 84,172,080 |
| 2024-08-27 | $7.26 | $8.25 | $7.10 | $7.13 | $7.13 | 114,624,100 |
| 2024-08-26 | $7.74 | $7.74 | $7.35 | $7.74 | $7.74 | 92,186,900 |
| 2024-08-23 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 10,424,920 |
| 2024-08-22 | $5.83 | $6.40 | $5.83 | $6.40 | $6.40 | 17,958,670 |
| 2024-08-21 | $5.79 | $5.99 | $5.78 | $5.82 | $5.82 | 15,261,920 |
| 2024-08-20 | $5.86 | $6.07 | $5.79 | $5.80 | $5.80 | 22,700,560 |
| 2024-08-19 | $6.03 | $6.22 | $5.95 | $5.97 | $5.97 | 30,324,980 |
| 2024-08-16 | $5.77 | $6.10 | $5.77 | $5.99 | $5.99 | 18,505,300 |
| 2024-08-15 | $5.57 | $5.82 | $5.57 | $5.77 | $5.77 | 8,538,400 |
| 2024-08-14 | $5.61 | $5.69 | $5.58 | $5.63 | $5.63 | 7,230,000 |
| 2024-08-13 | $5.57 | $5.62 | $5.50 | $5.61 | $5.61 | 4,987,100 |
| 2024-08-12 | $5.65 | $5.68 | $5.54 | $5.57 | $5.57 | 7,129,400 |
| 2024-08-09 | $5.76 | $5.83 | $5.68 | $5.68 | $5.68 | 5,762,330 |
| 2024-08-08 | $5.76 | $5.82 | $5.64 | $5.74 | $5.74 | 6,414,100 |
| 2024-08-07 | $5.69 | $5.84 | $5.69 | $5.77 | $5.77 | 7,801,760 |
| 2024-08-06 | $5.69 | $5.73 | $5.60 | $5.69 | $5.69 | 6,712,800 |
| 2024-08-05 | $5.81 | $5.91 | $5.58 | $5.58 | $5.58 | 10,963,140 |
| 2024-08-02 | $6.00 | $6.04 | $5.85 | $5.86 | $5.86 | 8,431,010 |
| 2024-08-01 | $6.10 | $6.13 | $6.00 | $6.05 | $6.05 | 7,623,300 |
| 2024-07-31 | $5.81 | $6.06 | $5.78 | $6.05 | $6.05 | 9,040,720 |
| 2024-07-30 | $5.77 | $5.86 | $5.70 | $5.80 | $5.80 | 5,646,240 |
| 2024-07-29 | $5.69 | $5.81 | $5.64 | $5.77 | $5.77 | 6,084,660 |
| 2024-07-26 | $5.60 | $5.75 | $5.56 | $5.70 | $5.70 | 7,231,820 |
| 2024-07-25 | $5.52 | $5.69 | $5.50 | $5.58 | $5.58 | 6,686,720 |
| 2024-07-24 | $5.72 | $5.78 | $5.60 | $5.60 | $5.60 | 8,886,520 |
| 2024-07-23 | $5.93 | $5.95 | $5.72 | $5.73 | $5.73 | 6,699,640 |
| 2024-07-22 | $5.86 | $5.96 | $5.79 | $5.90 | $5.90 | 6,805,200 |
| 2024-07-19 | $5.72 | $5.89 | $5.72 | $5.86 | $5.86 | 7,240,580 |
| 2024-07-18 | $5.80 | $5.80 | $5.64 | $5.77 | $5.77 | 9,991,900 |
| 2024-07-17 | $6.04 | $6.04 | $5.85 | $5.85 | $5.85 | 8,577,350 |
| 2024-07-16 | $5.96 | $6.05 | $5.85 | $5.99 | $5.99 | 10,849,000 |
| 2024-07-15 | $6.07 | $6.14 | $5.92 | $5.96 | $5.96 | 8,459,530 |
| 2024-07-12 | $6.28 | $6.28 | $6.07 | $6.11 | $6.11 | 10,736,520 |
| 2024-07-11 | $6.18 | $6.30 | $6.09 | $6.29 | $6.29 | 16,145,270 |
| 2024-07-10 | $6.28 | $6.33 | $5.92 | $6.07 | $6.07 | 25,914,490 |
| 2024-07-09 | $6.18 | $6.50 | $6.10 | $6.47 | $6.47 | 11,165,000 |
| 2024-07-08 | $6.37 | $6.40 | $6.18 | $6.20 | $6.20 | 7,348,780 |
| 2024-07-05 | $6.35 | $6.44 | $6.25 | $6.40 | $6.40 | 6,315,440 |
| 2024-07-04 | $6.60 | $6.60 | $6.30 | $6.34 | $6.34 | 7,332,900 |
| 2024-07-03 | $6.61 | $6.67 | $6.53 | $6.54 | $6.54 | 6,110,020 |
| 2024-07-02 | $6.64 | $6.73 | $6.59 | $6.62 | $6.62 | 8,081,690 |
| 2024-07-01 | $6.70 | $6.78 | $6.47 | $6.63 | $6.63 | 10,001,140 |
| 2024-06-28 | $6.58 | $6.85 | $6.56 | $6.70 | $6.70 | 8,847,240 |
| 2024-06-27 | $6.73 | $6.78 | $6.57 | $6.58 | $6.58 | 8,763,060 |
| 2024-06-26 | $6.36 | $6.74 | $6.29 | $6.74 | $6.74 | 11,610,470 |
| 2024-06-25 | $6.50 | $6.59 | $6.30 | $6.37 | $6.37 | 9,631,000 |
| 2024-06-24 | $6.80 | $6.81 | $6.47 | $6.49 | $6.49 | 9,964,970 |
| 2024-06-21 | $6.87 | $6.98 | $6.74 | $6.89 | $6.89 | 9,775,780 |
| 2024-06-20 | $7.19 | $7.26 | $6.87 | $6.89 | $6.89 | 15,163,300 |
| 2024-06-19 | $7.30 | $7.40 | $7.12 | $7.19 | $7.19 | 18,583,660 |
| 2024-06-18 | $6.98 | $7.25 | $6.92 | $7.16 | $7.16 | 17,279,770 |
| 2024-06-17 | $6.90 | $7.08 | $6.85 | $7.00 | $7.00 | 12,882,380 |
| 2024-06-14 | $6.75 | $6.94 | $6.59 | $6.90 | $6.90 | 15,097,040 |
| 2024-06-13 | $6.72 | $6.93 | $6.68 | $6.76 | $6.76 | 13,142,130 |
| 2024-06-12 | $6.68 | $6.79 | $6.63 | $6.70 | $6.70 | 7,410,500 |
| 2024-06-11 | $6.50 | $6.72 | $6.37 | $6.67 | $6.67 | 10,732,330 |
| 2024-06-07 | $6.53 | $6.65 | $6.47 | $6.55 | $6.55 | 12,413,700 |
| 2024-06-06 | $6.73 | $6.80 | $6.40 | $6.46 | $6.46 | 16,384,740 |
| 2024-06-05 | $6.82 | $6.92 | $6.70 | $6.71 | $6.71 | 9,153,200 |
| 2024-06-04 | $6.99 | $6.99 | $6.70 | $6.85 | $6.85 | 14,216,040 |
| 2024-06-03 | $7.09 | $7.15 | $6.94 | $7.02 | $7.02 | 11,913,320 |
| 2024-05-31 | $7.08 | $7.38 | $7.06 | $7.20 | $7.20 | 12,565,800 |
| 2024-05-30 | $7.08 | $7.17 | $6.91 | $7.09 | $7.09 | 10,030,210 |
| 2024-05-29 | $7.16 | $7.22 | $7.03 | $7.07 | $7.07 | 13,067,720 |
| 2024-05-28 | $7.22 | $7.30 | $7.04 | $7.10 | $7.10 | 16,116,770 |
| 2024-05-27 | $7.38 | $7.44 | $7.11 | $7.30 | $7.30 | 34,069,240 |
| 2024-05-24 | $7.92 | $8.27 | $7.58 | $7.59 | $7.59 | 42,271,480 |
| 2024-05-23 | $7.84 | $7.88 | $7.59 | $7.61 | $7.61 | 22,120,190 |
| 2024-05-22 | $7.80 | $8.10 | $7.70 | $7.81 | $7.81 | 37,542,190 |
| 2024-05-21 | $7.63 | $8.45 | $7.55 | $7.91 | $7.91 | 48,904,100 |
| 2024-05-20 | $7.64 | $7.70 | $7.51 | $7.68 | $7.68 | 10,952,200 |
| 2024-05-17 | $7.41 | $7.61 | $7.35 | $7.60 | $7.60 | 10,001,810 |
| 2024-05-16 | $7.38 | $7.54 | $7.38 | $7.43 | $7.43 | 9,947,840 |
| 2024-05-15 | $7.45 | $7.49 | $7.32 | $7.34 | $7.34 | 7,299,600 |
| 2024-05-14 | $7.46 | $7.58 | $7.35 | $7.39 | $7.39 | 9,828,820 |
| 2024-05-13 | $7.60 | $7.60 | $7.35 | $7.41 | $7.41 | 12,969,200 |
| 2024-05-10 | $7.74 | $7.75 | $7.54 | $7.61 | $7.61 | 10,944,420 |
| 2024-05-09 | $7.66 | $7.81 | $7.64 | $7.72 | $7.72 | 9,854,840 |
| 2024-05-08 | $7.86 | $7.86 | $7.66 | $7.66 | $7.66 | 11,155,400 |
| 2024-05-07 | $7.90 | $8.02 | $7.78 | $7.88 | $7.88 | 13,248,110 |
| 2024-05-06 | $8.04 | $8.16 | $7.91 | $7.91 | $7.91 | 17,692,140 |
| 2024-04-30 | $7.88 | $8.04 | $7.83 | $7.99 | $7.99 | 17,343,490 |
| 2024-04-29 | $7.92 | $8.03 | $7.71 | $7.92 | $7.92 | 29,955,220 |
| 2024-04-26 | $7.77 | $8.22 | $7.77 | $8.14 | $8.14 | 14,266,960 |
| 2024-04-25 | $7.85 | $7.93 | $7.77 | $7.83 | $7.83 | 9,731,810 |
| 2024-04-24 | $7.53 | $7.87 | $7.52 | $7.85 | $7.85 | 12,497,340 |
| 2024-04-23 | $7.54 | $7.66 | $7.48 | $7.52 | $7.52 | 10,530,970 |
| 2024-04-22 | $7.45 | $7.61 | $7.20 | $7.50 | $7.50 | 12,445,680 |
| 2024-04-19 | $7.68 | $7.69 | $7.44 | $7.52 | $7.52 | 12,294,320 |
| 2024-04-18 | $7.75 | $7.94 | $7.50 | $7.71 | $7.71 | 19,142,700 |
| 2024-04-17 | $7.22 | $7.76 | $7.22 | $7.73 | $7.73 | 21,289,010 |
| 2024-04-16 | $7.61 | $7.65 | $7.02 | $7.05 | $7.05 | 21,734,590 |
| 2024-04-15 | $8.02 | $8.11 | $7.50 | $7.66 | $7.66 | 20,590,500 |
| 2024-04-12 | $8.00 | $8.22 | $7.98 | $8.04 | $8.04 | 16,305,250 |
| 2024-04-11 | $7.97 | $8.13 | $7.96 | $7.97 | $7.97 | 11,939,600 |
| 2024-04-10 | $8.28 | $8.28 | $7.95 | $8.05 | $8.05 | 15,677,430 |
| 2024-04-09 | $8.31 | $8.40 | $8.21 | $8.33 | $8.33 | 13,584,180 |
| 2024-04-08 | $8.48 | $8.54 | $8.30 | $8.33 | $8.33 | 13,085,350 |
| 2024-04-03 | $8.82 | $8.86 | $8.48 | $8.52 | $8.52 | 18,152,380 |
| 2024-04-02 | $9.03 | $9.06 | $8.80 | $8.86 | $8.86 | 17,495,850 |
| 2024-04-01 | $9.14 | $9.25 | $9.02 | $9.07 | $9.07 | 23,339,840 |
| 2024-03-29 | $8.85 | $9.24 | $8.70 | $9.15 | $9.15 | 21,161,350 |
| 2024-03-28 | $8.56 | $9.00 | $8.48 | $8.87 | $8.87 | 23,031,750 |
| 2024-03-27 | $9.05 | $9.09 | $8.43 | $8.48 | $8.48 | 26,062,290 |
| 2024-03-26 | $9.21 | $9.40 | $9.04 | $9.09 | $9.09 | 25,739,930 |
| 2024-03-25 | $9.60 | $9.78 | $9.23 | $9.24 | $9.24 | 36,123,860 |
| 2024-03-22 | $9.60 | $9.95 | $9.56 | $9.71 | $9.71 | 43,187,000 |
| 2024-03-21 | $9.58 | $9.70 | $9.46 | $9.61 | $9.61 | 28,756,600 |
| 2024-03-20 | $9.63 | $9.72 | $9.45 | $9.54 | $9.54 | 26,547,360 |
| 2024-03-19 | $9.60 | $9.84 | $9.51 | $9.66 | $9.66 | 35,865,400 |
| 2024-03-18 | $9.45 | $9.82 | $9.38 | $9.75 | $9.75 | 46,459,370 |
| 2024-03-15 | $9.09 | $9.50 | $8.97 | $9.40 | $9.40 | 46,507,170 |
| 2024-03-14 | $9.29 | $9.43 | $9.02 | $9.16 | $9.16 | 62,983,800 |
| 2024-03-13 | $9.47 | $10.01 | $9.21 | $9.55 | $9.55 | 94,483,170 |
| 2024-03-12 | $9.37 | $9.52 | $9.00 | $9.10 | $9.10 | 44,688,180 |
| 2024-03-11 | $8.73 | $8.94 | $8.66 | $8.92 | $8.92 | 29,779,080 |
| 2024-03-08 | $8.78 | $9.02 | $8.65 | $8.98 | $8.98 | 36,578,740 |
| 2024-03-07 | $9.10 | $9.19 | $8.63 | $8.86 | $8.86 | 46,085,580 |
| 2024-03-06 | $9.11 | $9.28 | $8.81 | $9.10 | $9.10 | 45,757,690 |
| 2024-03-05 | $8.97 | $9.53 | $8.95 | $9.20 | $9.20 | 68,093,140 |
| 2024-03-04 | $8.99 | $9.28 | $8.72 | $8.85 | $8.85 | 58,080,630 |
| 2024-03-01 | $8.33 | $8.81 | $8.25 | $8.64 | $8.64 | 41,844,240 |
| 2024-02-29 | $7.67 | $8.19 | $7.67 | $8.19 | $8.19 | 28,543,090 |
| 2024-02-28 | $8.58 | $8.58 | $7.69 | $7.72 | $7.72 | 40,979,740 |
| 2024-02-27 | $8.03 | $8.53 | $7.91 | $8.47 | $8.47 | 31,066,850 |
| 2024-02-26 | $7.78 | $8.23 | $7.71 | $8.03 | $8.03 | 30,958,620 |
| 2024-02-23 | $7.72 | $7.94 | $7.58 | $7.89 | $7.89 | 31,129,460 |
| 2024-02-22 | $7.31 | $7.88 | $7.28 | $7.63 | $7.63 | 29,127,840 |
| 2024-02-21 | $7.01 | $7.44 | $6.99 | $7.17 | $7.17 | 21,728,830 |
| 2024-02-20 | $6.90 | $7.27 | $6.71 | $7.15 | $7.15 | 22,668,400 |
| 2024-02-19 | $6.72 | $6.98 | $6.72 | $6.93 | $6.93 | 24,190,820 |
| 2024-02-08 | $6.13 | $6.66 | $6.13 | $6.65 | $6.65 | 23,642,730 |
| 2024-02-07 | $5.88 | $6.17 | $5.80 | $6.05 | $6.05 | 20,309,960 |
| 2024-02-06 | $5.45 | $5.98 | $5.21 | $5.86 | $5.86 | 23,478,610 |
| 2024-02-05 | $6.12 | $6.18 | $5.55 | $5.55 | $5.55 | 22,288,740 |
| 2024-02-02 | $6.51 | $6.71 | $5.92 | $6.17 | $6.17 | 17,591,180 |
| 2024-02-01 | $6.50 | $6.70 | $6.33 | $6.50 | $6.50 | 15,036,260 |
| 2024-01-31 | $6.91 | $6.98 | $6.54 | $6.54 | $6.54 | 16,105,240 |
| 2024-01-30 | $6.90 | $7.17 | $6.80 | $6.92 | $6.92 | 17,925,890 |
| 2024-01-29 | $7.74 | $7.77 | $7.35 | $7.35 | $7.35 | 13,357,600 |
| 2024-01-26 | $7.80 | $7.91 | $7.71 | $7.74 | $7.74 | 11,872,230 |
| 2024-01-25 | $7.49 | $7.83 | $7.41 | $7.81 | $7.81 | 15,384,470 |
| 2024-01-24 | $7.45 | $7.52 | $7.13 | $7.49 | $7.49 | 11,374,900 |
| 2024-01-23 | $7.15 | $7.43 | $7.10 | $7.38 | $7.38 | 12,630,000 |
| 2024-01-22 | $7.65 | $7.74 | $7.14 | $7.20 | $7.20 | 12,976,350 |
| 2024-01-19 | $7.81 | $7.91 | $7.70 | $7.70 | $7.70 | 8,019,670 |
| 2024-01-18 | $7.66 | $7.83 | $7.53 | $7.81 | $7.81 | 12,365,100 |
| 2024-01-17 | $7.89 | $7.98 | $7.72 | $7.72 | $7.72 | 8,735,160 |
| 2024-01-16 | $8.06 | $8.07 | $7.81 | $7.95 | $7.95 | 13,005,690 |
| 2024-01-15 | $8.05 | $8.15 | $7.95 | $8.07 | $8.07 | 6,789,710 |
| 2024-01-12 | $8.25 | $8.26 | $8.09 | $8.11 | $8.11 | 8,793,600 |
| 2024-01-11 | $8.00 | $8.28 | $7.99 | $8.25 | $8.25 | 11,553,810 |
| 2024-01-10 | $8.20 | $8.22 | $7.98 | $8.02 | $8.02 | 9,159,340 |
| 2024-01-09 | $8.20 | $8.32 | $8.12 | $8.18 | $8.18 | 10,059,900 |
| 2024-01-08 | $8.35 | $8.36 | $8.14 | $8.15 | $8.15 | 9,115,410 |
| 2024-01-05 | $8.65 | $8.65 | $8.30 | $8.37 | $8.37 | 12,352,040 |
| 2024-01-04 | $8.71 | $8.75 | $8.60 | $8.64 | $8.64 | 9,418,300 |
| 2024-01-03 | $8.74 | $8.83 | $8.61 | $8.70 | $8.70 | 13,453,420 |
| 2024-01-02 | $8.96 | $9.00 | $8.80 | $8.81 | $8.81 | 12,347,310 |
| 2024-01-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-12-29 | $8.54 | $9.12 | $8.54 | $8.96 | $8.96 | 22,526,020 |
| 2023-12-28 | $8.23 | $8.62 | $8.23 | $8.60 | $8.60 | 15,225,150 |
| 2023-12-27 | $8.19 | $8.37 | $8.19 | $8.32 | $8.32 | 11,085,840 |
| 2023-12-26 | $8.52 | $8.54 | $8.17 | $8.22 | $8.22 | 15,148,690 |
| 2023-12-25 | $8.50 | $8.65 | $8.47 | $8.51 | $8.51 | 7,940,710 |
| 2023-12-22 | $8.72 | $8.79 | $8.51 | $8.53 | $8.53 | 12,912,200 |
| 2023-12-21 | $8.63 | $8.86 | $8.46 | $8.73 | $8.73 | 15,659,640 |
| 2023-12-20 | $9.03 | $9.06 | $8.72 | $8.73 | $8.73 | 17,215,560 |
| 2023-12-19 | $8.98 | $9.09 | $8.89 | $9.03 | $9.03 | 13,070,250 |
| 2023-12-18 | $9.36 | $9.48 | $8.95 | $9.01 | $9.01 | 25,934,950 |
| 2023-12-15 | $9.67 | $9.72 | $9.38 | $9.43 | $9.43 | 24,203,570 |
| 2023-12-14 | $9.86 | $9.97 | $9.66 | $9.69 | $9.69 | 23,813,750 |
| 2023-12-13 | $9.98 | $10.05 | $9.76 | $9.77 | $9.77 | 28,428,130 |
| 2023-12-12 | $10.02 | $10.32 | $9.92 | $10.06 | $10.06 | 45,015,600 |
| 2023-12-11 | $9.85 | $10.05 | $9.68 | $9.96 | $9.96 | 39,527,700 |
| 2023-12-08 | $9.64 | $10.38 | $9.62 | $9.95 | $9.95 | 55,707,710 |
| 2023-12-07 | $9.52 | $9.76 | $9.46 | $9.69 | $9.69 | 26,596,700 |
| 2023-12-06 | $9.59 | $9.63 | $9.44 | $9.56 | $9.56 | 24,666,770 |
| 2023-12-05 | $9.91 | $9.93 | $9.57 | $9.59 | $9.59 | 36,570,100 |
| 2023-12-04 | $9.90 | $10.06 | $9.83 | $9.97 | $9.97 | 44,558,370 |
| 2023-12-01 | $9.84 | $9.97 | $9.71 | $9.87 | $9.87 | 47,674,890 |
| 2023-11-30 | $9.82 | $10.08 | $9.70 | $9.85 | $9.85 | 76,592,940 |
| 2023-11-29 | $9.24 | $10.15 | $9.18 | $10.15 | $10.15 | 55,824,740 |
| 2023-11-28 | $9.25 | $9.32 | $9.15 | $9.23 | $9.23 | 14,348,400 |
| 2023-11-27 | $9.11 | $9.30 | $9.10 | $9.26 | $9.26 | 14,201,450 |
| 2023-11-24 | $9.39 | $9.41 | $9.10 | $9.13 | $9.13 | 17,718,670 |
| 2023-11-23 | $9.30 | $9.46 | $9.13 | $9.41 | $9.41 | 17,737,770 |
| 2023-11-22 | $9.50 | $9.52 | $9.28 | $9.28 | $9.28 | 18,440,690 |
| 2023-11-21 | $9.62 | $9.70 | $9.44 | $9.48 | $9.48 | 19,162,110 |
| 2023-11-20 | $9.57 | $9.67 | $9.46 | $9.61 | $9.61 | 17,283,430 |
| 2023-11-17 | $9.41 | $9.57 | $9.35 | $9.55 | $9.55 | 20,359,420 |
| 2023-11-16 | $9.64 | $9.65 | $9.46 | $9.47 | $9.47 | 19,654,580 |
| 2023-11-15 | $9.68 | $9.71 | $9.50 | $9.64 | $9.64 | 22,354,090 |
| 2023-11-14 | $9.46 | $9.60 | $9.41 | $9.59 | $9.59 | 19,935,020 |
| 2023-11-13 | $9.35 | $9.57 | $9.35 | $9.48 | $9.48 | 25,390,900 |
| 2023-11-10 | $9.32 | $9.45 | $9.23 | $9.28 | $9.28 | 22,981,980 |
| 2023-11-09 | $9.49 | $9.65 | $9.33 | $9.43 | $9.43 | 30,422,890 |
| 2023-11-08 | $9.37 | $9.53 | $9.26 | $9.43 | $9.43 | 34,095,130 |
| 2023-11-07 | $9.15 | $9.43 | $9.01 | $9.36 | $9.36 | 42,022,740 |
| 2023-11-06 | $8.94 | $9.19 | $8.93 | $9.15 | $9.15 | 31,275,290 |
| 2023-11-03 | $8.70 | $8.95 | $8.68 | $8.89 | $8.89 | 25,467,190 |
| 2023-11-02 | $8.92 | $9.02 | $8.68 | $8.71 | $8.71 | 27,694,870 |
| 2023-11-01 | $9.26 | $9.35 | $8.90 | $8.96 | $8.96 | 40,699,550 |
| 2023-10-31 | $9.42 | $9.62 | $9.28 | $9.32 | $9.32 | 33,407,510 |
| 2023-10-30 | $9.47 | $9.58 | $9.35 | $9.50 | $9.50 | 61,064,860 |
| 2023-10-27 | $10.69 | $10.72 | $10.16 | $10.39 | $10.39 | 33,280,870 |
| 2023-10-26 | $10.83 | $10.95 | $10.57 | $10.80 | $10.80 | 24,789,300 |
| 2023-10-25 | $10.57 | $11.10 | $10.49 | $10.87 | $10.87 | 24,862,920 |
| 2023-10-24 | $10.40 | $10.59 | $10.12 | $10.51 | $10.51 | 21,174,400 |
| 2023-10-23 | $10.88 | $11.04 | $10.31 | $10.39 | $10.39 | 21,301,860 |
| 2023-10-20 | $11.59 | $11.65 | $10.85 | $10.90 | $10.90 | 31,618,290 |
| 2023-10-19 | $11.54 | $12.05 | $11.48 | $11.57 | $11.57 | 27,184,290 |
| 2023-10-18 | $11.72 | $12.25 | $11.52 | $11.80 | $11.80 | 33,123,740 |
| 2023-10-17 | $11.78 | $11.85 | $11.44 | $11.66 | $11.66 | 21,148,840 |
| 2023-10-16 | $12.01 | $12.03 | $11.61 | $11.76 | $11.76 | 28,571,310 |
| 2023-10-13 | $12.05 | $12.24 | $11.80 | $12.10 | $12.10 | 39,896,320 |
| 2023-10-12 | $11.97 | $12.45 | $11.68 | $12.30 | $12.30 | 58,300,850 |
| 2023-10-11 | $11.90 | $12.15 | $11.70 | $11.95 | $11.95 | 39,851,030 |
| 2023-10-10 | $11.83 | $12.08 | $11.74 | $11.82 | $11.82 | 42,843,840 |
| 2023-10-09 | $11.78 | $11.94 | $11.63 | $11.92 | $11.92 | 41,359,980 |
| 2023-09-28 | $11.39 | $11.81 | $11.37 | $11.73 | $11.73 | 42,276,970 |
| 2023-09-27 | $11.66 | $11.66 | $11.34 | $11.36 | $11.36 | 32,412,210 |
| 2023-09-26 | $11.83 | $11.99 | $11.59 | $11.62 | $11.62 | 41,810,980 |
| 2023-09-25 | $11.80 | $12.09 | $11.68 | $11.91 | $11.91 | 76,930,420 |
| 2023-09-22 | $10.47 | $11.62 | $10.46 | $11.62 | $11.62 | 51,953,510 |
| 2023-09-21 | $10.20 | $10.66 | $10.11 | $10.56 | $10.56 | 30,499,810 |
| 2023-09-20 | $10.44 | $10.78 | $10.28 | $10.31 | $10.31 | 26,340,090 |
| 2023-09-19 | $10.96 | $11.00 | $10.37 | $10.42 | $10.42 | 36,645,150 |
| 2023-09-18 | $11.45 | $11.45 | $10.91 | $11.05 | $11.05 | 33,836,370 |
| 2023-09-15 | $11.85 | $11.89 | $11.41 | $11.65 | $11.65 | 51,995,570 |
| 2023-09-14 | $11.44 | $12.22 | $11.38 | $11.95 | $11.95 | 73,201,950 |
| 2023-09-13 | $11.68 | $11.70 | $11.21 | $11.38 | $11.38 | 45,127,560 |
| 2023-09-12 | $11.62 | $11.98 | $11.40 | $11.96 | $11.96 | 54,824,940 |
| 2023-09-11 | $11.10 | $11.70 | $10.96 | $11.62 | $11.62 | 37,998,890 |
| 2023-09-08 | $10.94 | $11.11 | $10.71 | $11.02 | $11.02 | 11,193,180 |
| 2023-09-07 | $11.18 | $11.21 | $10.90 | $10.99 | $10.99 | 13,677,280 |
| 2023-09-06 | $11.12 | $11.29 | $10.80 | $11.26 | $11.26 | 17,348,180 |
| 2023-09-05 | $11.39 | $11.45 | $11.00 | $11.11 | $11.11 | 19,081,520 |
| 2023-09-04 | $11.19 | $11.48 | $11.17 | $11.42 | $11.42 | 25,322,480 |
| 2023-09-01 | $11.15 | $11.35 | $11.01 | $11.15 | $11.15 | 14,602,250 |
| 2023-08-31 | $11.20 | $11.38 | $11.05 | $11.18 | $11.18 | 18,626,880 |
| 2023-08-30 | $10.98 | $11.33 | $10.92 | $11.23 | $11.23 | 24,076,490 |
| 2023-08-29 | $10.46 | $11.11 | $10.30 | $10.97 | $10.97 | 29,454,430 |
| 2023-08-28 | $10.87 | $10.89 | $10.33 | $10.38 | $10.38 | 25,249,950 |
| 2023-08-25 | $11.04 | $11.10 | $10.31 | $10.40 | $10.40 | 40,431,560 |
| 2023-08-24 | $10.98 | $11.71 | $10.89 | $11.27 | $11.27 | 34,274,200 |
| 2023-08-23 | $11.37 | $11.40 | $10.80 | $10.80 | $10.80 | 20,019,130 |
| 2023-08-22 | $10.69 | $11.41 | $10.69 | $11.32 | $11.32 | 26,231,380 |
| 2023-08-21 | $10.62 | $10.92 | $10.58 | $10.58 | $10.58 | 12,037,410 |
| 2023-08-18 | $10.88 | $11.02 | $10.67 | $10.69 | $10.69 | 15,415,630 |
| 2023-08-17 | $10.70 | $11.05 | $10.56 | $10.95 | $10.95 | 16,611,820 |
| 2023-08-16 | $10.76 | $10.96 | $10.70 | $10.74 | $10.74 | 15,876,120 |
| 2023-08-15 | $10.96 | $11.10 | $10.77 | $10.84 | $10.84 | 18,413,960 |
| 2023-08-14 | $10.66 | $10.86 | $10.50 | $10.83 | $10.83 | 19,473,010 |
| 2023-08-11 | $11.18 | $11.21 | $10.80 | $10.80 | $10.80 | 14,749,650 |
| 2023-08-10 | $11.33 | $11.33 | $11.05 | $11.09 | $11.09 | 19,424,820 |
| 2023-08-09 | $11.64 | $11.67 | $11.22 | $11.24 | $11.24 | 28,007,380 |
| 2023-08-08 | $11.60 | $12.16 | $11.55 | $11.76 | $11.76 | 38,115,990 |
| 2023-08-07 | $11.55 | $11.84 | $11.52 | $11.67 | $11.67 | 44,285,980 |
| 2023-08-04 | $11.36 | $11.68 | $11.20 | $11.45 | $11.45 | 26,526,260 |
| 2023-08-03 | $11.38 | $11.62 | $11.17 | $11.28 | $11.28 | 27,706,490 |
| 2023-08-02 | $11.57 | $11.84 | $11.30 | $11.59 | $11.59 | 42,104,980 |
| 2023-08-01 | $11.08 | $11.89 | $10.80 | $11.53 | $11.53 | 63,207,090 |
| 2023-07-31 | $10.95 | $11.10 | $10.83 | $11.05 | $11.05 | 20,462,990 |
| 2023-07-28 | $11.03 | $11.21 | $10.80 | $11.06 | $11.06 | 19,574,830 |
| 2023-07-27 | $11.18 | $11.30 | $10.96 | $11.01 | $11.01 | 20,984,270 |
| 2023-07-26 | $11.80 | $11.87 | $11.19 | $11.25 | $11.25 | 25,097,580 |
| 2023-07-25 | $11.96 | $12.14 | $11.76 | $11.80 | $11.80 | 25,173,890 |
| 2023-07-24 | $11.88 | $12.38 | $11.78 | $11.93 | $11.93 | 23,335,200 |
| 2023-07-21 | $12.04 | $12.20 | $11.84 | $11.90 | $11.90 | 18,394,130 |
| 2023-07-20 | $12.56 | $12.64 | $11.94 | $11.99 | $11.99 | 32,917,150 |
| 2023-07-19 | $12.95 | $13.05 | $12.48 | $12.59 | $12.59 | 27,836,620 |
| 2023-07-18 | $13.33 | $13.58 | $12.89 | $12.95 | $12.95 | 29,419,420 |
| 2023-07-17 | $13.94 | $13.95 | $13.30 | $13.39 | $13.39 | 31,130,220 |
| 2023-07-14 | $13.68 | $14.68 | $13.57 | $13.96 | $13.96 | 57,930,210 |
| 2023-07-13 | $13.02 | $13.81 | $12.65 | $13.79 | $13.79 | 48,435,670 |
| 2023-07-12 | $13.21 | $13.37 | $12.80 | $12.86 | $12.86 | 33,050,550 |
| 2023-07-11 | $13.30 | $13.64 | $12.95 | $13.35 | $13.35 | 35,312,150 |
| 2023-07-10 | $13.84 | $13.89 | $13.06 | $13.32 | $13.32 | 38,270,650 |
| 2023-07-07 | $13.82 | $14.30 | $13.35 | $13.79 | $13.79 | 53,503,250 |
| 2023-07-06 | $13.35 | $14.26 | $13.16 | $13.94 | $13.94 | 60,329,340 |
| 2023-07-05 | $13.84 | $14.25 | $13.32 | $13.45 | $13.45 | 65,741,820 |
| 2023-07-04 | $14.00 | $14.38 | $13.61 | $14.16 | $14.16 | 85,569,940 |
| 2023-07-03 | $13.95 | $14.62 | $13.56 | $14.03 | $14.03 | 126,411,790 |
| 2023-06-30 | $12.00 | $13.29 | $12.00 | $13.29 | $13.29 | 92,285,350 |
| 2023-06-29 | $11.28 | $12.28 | $11.15 | $12.08 | $12.08 | 71,372,790 |
| 2023-06-28 | $12.17 | $12.29 | $11.17 | $11.62 | $11.62 | 70,798,870 |
| 2023-06-27 | $12.04 | $12.72 | $12.01 | $12.41 | $12.41 | 82,868,160 |
| 2023-06-26 | $12.71 | $12.91 | $11.78 | $11.78 | $11.78 | 89,796,890 |
| 2023-06-21 | $11.63 | $13.09 | $11.45 | $13.09 | $13.09 | 120,769,490 |
| 2023-06-20 | $12.15 | $12.15 | $11.30 | $11.90 | $11.90 | 100,732,120 |
| 2023-06-19 | $11.35 | $12.17 | $11.35 | $12.17 | $12.17 | 99,993,800 |
| 2023-06-16 | $10.40 | $11.27 | $10.13 | $11.06 | $11.06 | 61,201,150 |
| 2023-06-15 | $10.35 | $11.02 | $10.31 | $10.41 | $10.41 | 50,192,970 |
| 2023-06-14 | $10.25 | $10.73 | $10.08 | $10.45 | $10.45 | 60,163,680 |
| 2023-06-13 | $10.05 | $10.55 | $9.78 | $10.35 | $10.35 | 66,605,840 |
| 2023-06-12 | $9.32 | $10.26 | $9.31 | $10.16 | $10.03 | 50,512,580 |
| 2023-06-09 | $9.10 | $9.35 | $9.05 | $9.33 | $9.21 | 13,086,350 |
| 2023-06-08 | $9.14 | $9.20 | $8.98 | $9.04 | $8.93 | 11,201,080 |
| 2023-06-07 | $9.58 | $9.70 | $8.96 | $9.20 | $9.09 | 21,985,220 |
| 2023-06-06 | $9.46 | $9.49 | $9.19 | $9.21 | $9.10 | 14,202,760 |
| 2023-06-05 | $9.43 | $9.64 | $9.37 | $9.48 | $9.36 | 15,059,570 |
| 2023-06-02 | $9.46 | $9.51 | $9.37 | $9.41 | $9.29 | 8,924,790 |
| 2023-06-01 | $9.37 | $9.45 | $9.27 | $9.41 | $9.29 | 9,997,550 |
| 2023-05-31 | $9.26 | $9.50 | $9.18 | $9.46 | $9.34 | 12,585,680 |
| 2023-05-30 | $9.09 | $9.28 | $8.97 | $9.27 | $9.16 | 10,208,460 |
| 2023-05-29 | $8.99 | $9.18 | $8.95 | $9.09 | $8.98 | 11,753,120 |
| 2023-05-26 | $8.72 | $8.97 | $8.71 | $8.95 | $8.84 | 9,873,280 |
| 2023-05-25 | $8.73 | $8.87 | $8.61 | $8.77 | $8.66 | 8,575,700 |
| 2023-05-24 | $8.64 | $8.80 | $8.58 | $8.70 | $8.59 | 6,633,570 |
| 2023-05-23 | $8.76 | $8.82 | $8.65 | $8.66 | $8.55 | 8,570,800 |
| 2023-05-22 | $8.90 | $8.90 | $8.67 | $8.77 | $8.66 | 9,373,840 |
| 2023-05-19 | $8.74 | $8.90 | $8.65 | $8.85 | $8.74 | 10,216,330 |
| 2023-05-18 | $8.45 | $8.79 | $8.44 | $8.72 | $8.61 | 12,722,390 |
| 2023-05-17 | $8.35 | $8.51 | $8.27 | $8.45 | $8.35 | 8,982,850 |
| 2023-05-16 | $8.44 | $8.57 | $8.37 | $8.43 | $8.33 | 10,357,080 |
| 2023-05-15 | $8.48 | $8.58 | $8.29 | $8.49 | $8.38 | 9,294,440 |
| 2023-05-12 | $8.59 | $8.69 | $8.45 | $8.49 | $8.38 | 9,697,480 |
| 2023-05-11 | $8.65 | $8.71 | $8.54 | $8.57 | $8.46 | 7,468,240 |
| 2023-05-10 | $8.75 | $8.87 | $8.58 | $8.66 | $8.55 | 10,830,250 |
| 2023-05-09 | $8.98 | $9.05 | $8.72 | $8.76 | $8.65 | 13,132,030 |
| 2023-05-08 | $8.85 | $9.05 | $8.77 | $9.00 | $8.89 | 10,268,600 |
| 2023-05-05 | $9.01 | $9.07 | $8.77 | $8.83 | $8.83 | 13,010,250 |
| 2023-05-04 | $9.16 | $9.34 | $8.92 | $9.09 | $9.09 | 17,896,160 |
| 2023-05-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-05-02 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-04-28 | $8.87 | $9.32 | $8.86 | $9.26 | $9.26 | 21,878,980 |
| 2023-04-27 | $8.98 | $9.19 | $8.82 | $8.96 | $8.96 | 22,359,890 |
| 2023-04-26 | $9.53 | $9.53 | $8.89 | $9.04 | $9.04 | 40,951,870 |
| 2023-04-25 | $9.01 | $9.38 | $9.01 | $9.38 | $9.38 | 32,290,680 |
| 2023-04-24 | $9.29 | $9.29 | $8.53 | $8.53 | $8.53 | 49,193,320 |
| 2023-04-21 | $10.14 | $10.15 | $9.48 | $9.48 | $9.48 | 17,681,530 |
| 2023-04-20 | $10.09 | $10.64 | $10.07 | $10.53 | $10.53 | 22,683,130 |
| 2023-04-19 | $10.25 | $10.25 | $9.81 | $10.03 | $10.03 | 23,740,580 |
| 2023-04-18 | $10.20 | $10.70 | $10.14 | $10.60 | $10.60 | 13,597,030 |
| 2023-04-17 | $10.25 | $10.36 | $10.06 | $10.28 | $10.28 | 9,186,880 |
| 2023-04-14 | $10.30 | $10.38 | $10.11 | $10.32 | $10.32 | 9,968,620 |
| 2023-04-13 | $10.66 | $10.71 | $10.27 | $10.30 | $10.30 | 14,049,710 |
| 2023-04-12 | $10.54 | $10.90 | $10.41 | $10.71 | $10.71 | 13,148,910 |
| 2023-04-11 | $10.53 | $10.78 | $10.30 | $10.51 | $10.51 | 12,139,360 |
| 2023-04-10 | $10.54 | $10.95 | $10.49 | $10.57 | $10.57 | 19,469,060 |
| 2023-04-07 | $10.47 | $10.60 | $10.32 | $10.48 | $10.48 | 8,781,990 |
| 2023-04-06 | $10.30 | $10.60 | $10.27 | $10.41 | $10.41 | 14,260,190 |
| 2023-04-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-04 | $10.65 | $10.99 | $10.45 | $10.54 | $10.54 | 19,039,130 |
| 2023-04-03 | $10.50 | $10.64 | $10.35 | $10.57 | $10.57 | 13,191,610 |
| 2023-03-31 | $10.27 | $10.60 | $10.22 | $10.55 | $10.55 | 9,667,350 |
| 2023-03-30 | $10.46 | $10.55 | $10.18 | $10.27 | $10.27 | 9,707,490 |
| 2023-03-29 | $10.26 | $10.67 | $10.25 | $10.48 | $10.48 | 11,779,670 |
| 2023-03-28 | $10.41 | $10.51 | $10.22 | $10.30 | $10.30 | 14,999,750 |
| 2023-03-27 | $10.55 | $10.62 | $10.35 | $10.50 | $10.50 | 14,485,370 |
| 2023-03-24 | $10.46 | $10.65 | $10.28 | $10.53 | $10.53 | 13,525,740 |
| 2023-03-23 | $10.42 | $10.67 | $10.38 | $10.45 | $10.45 | 18,953,040 |
| 2023-03-22 | $9.95 | $10.45 | $9.94 | $10.42 | $10.42 | 18,465,410 |
| 2023-03-21 | $9.88 | $10.03 | $9.80 | $9.98 | $9.98 | 10,906,230 |
| 2023-03-20 | $9.85 | $10.06 | $9.81 | $9.89 | $9.89 | 14,378,200 |
| 2023-03-17 | $9.52 | $9.80 | $9.42 | $9.74 | $9.74 | 10,811,370 |
| 2023-03-16 | $9.54 | $9.56 | $9.35 | $9.38 | $9.38 | 9,478,200 |
| 2023-03-15 | $9.68 | $9.71 | $9.51 | $9.51 | $9.51 | 9,665,450 |
| 2023-03-14 | $9.85 | $9.85 | $9.42 | $9.62 | $9.62 | 15,401,000 |
| 2023-03-13 | $9.85 | $9.95 | $9.76 | $9.85 | $9.85 | 11,330,460 |
| 2023-03-10 | $9.79 | $10.03 | $9.77 | $9.86 | $9.86 | 12,522,620 |
| 2023-03-09 | $9.76 | $9.93 | $9.65 | $9.88 | $9.88 | 8,127,940 |
| 2023-03-08 | $9.49 | $9.82 | $9.46 | $9.80 | $9.80 | 11,943,440 |
| 2023-03-07 | $9.81 | $9.87 | $9.49 | $9.50 | $9.50 | 11,506,910 |
| 2023-03-06 | $9.85 | $9.92 | $9.80 | $9.82 | $9.82 | 7,575,770 |
| 2023-03-03 | $9.95 | $9.97 | $9.70 | $9.85 | $9.85 | 11,429,140 |
| 2023-03-02 | $9.89 | $10.04 | $9.81 | $9.95 | $9.95 | 16,826,030 |
| 2023-03-01 | $9.69 | $9.86 | $9.66 | $9.85 | $9.85 | 13,288,360 |
| 2023-02-28 | $9.69 | $9.99 | $9.56 | $9.65 | $9.65 | 18,129,370 |
| 2023-02-27 | $9.57 | $9.57 | $9.40 | $9.47 | $9.47 | 6,653,780 |
| 2023-02-24 | $9.48 | $9.82 | $9.45 | $9.57 | $9.57 | 13,671,660 |
| 2023-02-23 | $9.54 | $9.54 | $9.35 | $9.40 | $9.40 | 5,319,220 |
| 2023-02-22 | $9.47 | $9.53 | $9.34 | $9.50 | $9.50 | 5,413,020 |
| 2023-02-21 | $9.41 | $9.56 | $9.36 | $9.50 | $9.50 | 6,872,020 |
| 2023-02-20 | $9.30 | $9.43 | $9.25 | $9.40 | $9.40 | 6,708,740 |
| 2023-02-17 | $9.37 | $9.65 | $9.24 | $9.30 | $9.30 | 10,340,110 |
| 2023-02-16 | $9.54 | $9.69 | $9.30 | $9.37 | $9.37 | 12,014,740 |
| 2023-02-15 | $9.42 | $9.61 | $9.39 | $9.56 | $9.56 | 9,111,500 |
| 2023-02-14 | $9.41 | $9.45 | $9.37 | $9.39 | $9.39 | 6,338,070 |
| 2023-02-13 | $9.43 | $9.47 | $9.33 | $9.40 | $9.40 | 8,787,690 |
| 2023-02-10 | $9.39 | $9.50 | $9.32 | $9.43 | $9.43 | 10,292,670 |
| 2023-02-09 | $9.08 | $9.44 | $9.06 | $9.42 | $9.42 | 12,217,070 |
| 2023-02-08 | $9.20 | $9.28 | $9.12 | $9.18 | $9.18 | 6,667,680 |
| 2023-02-07 | $9.17 | $9.24 | $9.06 | $9.20 | $9.20 | 8,624,690 |
| 2023-02-06 | $8.98 | $9.15 | $8.96 | $9.09 | $9.09 | 8,140,000 |
| 2023-02-03 | $9.08 | $9.09 | $8.88 | $9.03 | $9.03 | 7,805,020 |
| 2023-02-02 | $8.85 | $9.06 | $8.84 | $8.97 | $8.97 | 9,448,170 |
| 2023-02-01 | $8.82 | $8.92 | $8.75 | $8.89 | $8.89 | 8,416,560 |
| 2023-01-31 | $8.69 | $8.74 | $8.65 | $8.74 | $8.74 | 4,184,330 |
| 2023-01-30 | $8.73 | $8.81 | $8.67 | $8.72 | $8.72 | 5,536,860 |
| 2023-01-20 | $8.56 | $8.70 | $8.56 | $8.67 | $8.67 | 5,924,590 |
| 2023-01-19 | $8.46 | $8.60 | $8.43 | $8.58 | $8.58 | 4,768,150 |
| 2023-01-18 | $8.49 | $8.51 | $8.32 | $8.49 | $8.49 | 4,093,460 |
| 2023-01-17 | $8.46 | $8.50 | $8.39 | $8.49 | $8.49 | 3,637,360 |
| 2023-01-16 | $8.40 | $8.51 | $8.39 | $8.45 | $8.45 | 5,173,740 |
| 2023-01-13 | $8.38 | $8.44 | $8.35 | $8.44 | $8.44 | 3,803,000 |
| 2023-01-12 | $8.30 | $8.42 | $8.28 | $8.37 | $8.37 | 4,147,980 |
| 2023-01-11 | $8.36 | $8.43 | $8.29 | $8.29 | $8.29 | 4,385,550 |
| 2023-01-10 | $8.39 | $8.40 | $8.30 | $8.34 | $8.34 | 3,846,170 |
| 2023-01-09 | $8.42 | $8.50 | $8.35 | $8.37 | $8.37 | 4,970,440 |
| 2023-01-06 | $8.44 | $8.48 | $8.38 | $8.40 | $8.40 | 5,147,940 |
| 2023-01-05 | $8.35 | $8.49 | $8.33 | $8.45 | $8.45 | 6,456,910 |
| 2023-01-04 | $8.21 | $8.43 | $8.19 | $8.35 | $8.35 | 8,872,000 |
| 2023-01-03 | $7.90 | $8.23 | $7.90 | $8.18 | $8.18 | 7,599,740 |
| 2023-01-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-12-30 | $7.94 | $8.05 | $7.89 | $7.95 | $7.95 | 4,881,190 |
| 2022-12-29 | $8.00 | $8.01 | $7.88 | $7.88 | $7.88 | 3,536,800 |
| 2022-12-28 | $8.02 | $8.07 | $7.91 | $7.95 | $7.95 | 4,510,240 |
| 2022-12-27 | $8.01 | $8.06 | $7.94 | $8.02 | $8.02 | 4,118,580 |
| 2022-12-26 | $7.92 | $8.04 | $7.87 | $8.00 | $8.00 | 4,533,000 |
| 2022-12-23 | $7.79 | $7.93 | $7.77 | $7.84 | $7.84 | 3,595,040 |
| 2022-12-22 | $7.99 | $8.09 | $7.81 | $7.83 | $7.83 | 4,987,990 |
| 2022-12-21 | $8.16 | $8.16 | $7.94 | $7.97 | $7.97 | 4,497,180 |
| 2022-12-20 | $8.12 | $8.25 | $8.08 | $8.11 | $8.11 | 5,045,040 |
| 2022-12-19 | $8.21 | $8.26 | $8.10 | $8.15 | $8.15 | 6,516,280 |
| 2022-12-16 | $8.39 | $8.43 | $8.18 | $8.23 | $8.23 | 6,381,100 |
| 2022-12-15 | $8.35 | $8.48 | $8.27 | $8.45 | $8.45 | 5,776,220 |
| 2022-12-14 | $8.40 | $8.43 | $8.29 | $8.32 | $8.32 | 5,130,350 |
| 2022-12-13 | $8.52 | $8.56 | $8.34 | $8.39 | $8.39 | 5,760,400 |
| 2022-12-12 | $8.51 | $8.59 | $8.43 | $8.56 | $8.56 | 5,416,280 |
| 2022-12-09 | $8.56 | $8.59 | $8.47 | $8.51 | $8.51 | 5,671,800 |
| 2022-12-08 | $8.74 | $8.84 | $8.48 | $8.56 | $8.56 | 8,788,140 |
| 2022-12-07 | $8.74 | $8.86 | $8.72 | $8.77 | $8.77 | 5,908,040 |
| 2022-12-06 | $8.91 | $8.94 | $8.76 | $8.79 | $8.79 | 8,837,790 |
| 2022-12-05 | $8.93 | $9.01 | $8.87 | $8.96 | $8.96 | 8,533,330 |
| 2022-12-01 | $8.90 | $8.91 | $8.75 | $8.82 | $8.82 | 10,166,480 |
| 2022-11-30 | $8.97 | $8.98 | $8.78 | $8.81 | $8.81 | 6,483,000 |
| 2022-11-29 | $8.83 | $8.99 | $8.73 | $8.97 | $8.97 | 7,773,000 |
| 2022-11-28 | $8.90 | $8.90 | $8.69 | $8.73 | $8.73 | 7,270,580 |
| 2022-11-25 | $8.99 | $9.01 | $8.85 | $8.88 | $8.88 | 6,135,640 |
| 2022-11-24 | $9.05 | $9.14 | $8.94 | $8.98 | $8.98 | 6,520,520 |
| 2022-11-23 | $9.17 | $9.23 | $8.88 | $9.04 | $9.04 | 8,303,850 |
| 2022-11-22 | $9.29 | $9.37 | $9.13 | $9.17 | $9.17 | 8,998,830 |
| 2022-11-21 | $9.39 | $9.44 | $9.16 | $9.22 | $9.22 | 12,816,040 |
| 2022-11-18 | $9.46 | $9.78 | $9.41 | $9.47 | $9.47 | 18,288,660 |
| 2022-11-17 | $9.21 | $9.42 | $9.15 | $9.40 | $9.40 | 11,224,750 |
| 2022-11-16 | $9.05 | $9.50 | $9.00 | $9.21 | $9.21 | 15,973,410 |
| 2022-11-15 | $8.83 | $9.03 | $8.78 | $9.00 | $9.00 | 9,617,180 |
| 2022-11-14 | $8.68 | $8.90 | $8.60 | $8.84 | $8.84 | 11,826,820 |
| 2022-11-11 | $8.73 | $8.86 | $8.63 | $8.69 | $8.69 | 14,671,880 |
| 2022-11-10 | $8.70 | $8.77 | $8.60 | $8.65 | $8.65 | 10,218,000 |
| 2022-11-09 | $9.02 | $9.04 | $8.69 | $8.71 | $8.71 | 10,210,570 |
| 2022-11-08 | $9.13 | $9.15 | $8.89 | $9.00 | $9.00 | 8,534,070 |
| 2022-11-07 | $9.22 | $9.27 | $8.98 | $9.08 | $9.08 | 10,107,000 |
| 2022-11-04 | $9.20 | $9.34 | $9.05 | $9.22 | $9.22 | 11,789,330 |
| 2022-11-03 | $9.15 | $9.34 | $9.13 | $9.21 | $9.21 | 8,791,160 |
| 2022-11-02 | $9.18 | $9.25 | $9.05 | $9.23 | $9.23 | 10,768,250 |
| 2022-11-01 | $9.00 | $9.20 | $8.92 | $9.19 | $9.19 | 14,511,640 |
| 2022-10-31 | $9.18 | $9.34 | $8.87 | $8.91 | $8.91 | 21,193,300 |
| 2022-10-28 | $9.32 | $9.75 | $9.15 | $9.18 | $9.18 | 25,778,280 |
| 2022-10-27 | $9.37 | $9.55 | $9.33 | $9.42 | $9.42 | 11,281,320 |
| 2022-10-26 | $9.25 | $9.43 | $9.17 | $9.37 | $9.37 | 10,549,500 |
| 2022-10-25 | $9.24 | $9.38 | $9.13 | $9.20 | $9.20 | 16,860,830 |
| 2022-10-24 | $9.59 | $9.59 | $9.15 | $9.17 | $9.17 | 15,606,260 |
| 2022-10-21 | $9.13 | $9.42 | $9.05 | $9.22 | $9.22 | 11,228,740 |
| 2022-10-20 | $9.10 | $9.26 | $8.85 | $9.09 | $9.09 | 13,005,330 |
| 2022-10-19 | $9.25 | $9.39 | $9.12 | $9.13 | $9.13 | 9,699,170 |
| 2022-10-18 | $9.37 | $9.48 | $9.25 | $9.30 | $9.30 | 10,643,800 |
| 2022-10-17 | $8.86 | $9.48 | $8.81 | $9.44 | $9.44 | 18,619,960 |
| 2022-10-14 | $8.83 | $9.05 | $8.79 | $8.92 | $8.92 | 8,446,460 |
| 2022-10-13 | $8.63 | $9.14 | $8.53 | $8.88 | $8.88 | 19,090,270 |
| 2022-10-12 | $8.00 | $8.78 | $7.90 | $8.71 | $8.71 | 15,315,040 |
| 2022-10-11 | $8.00 | $8.08 | $7.89 | $7.98 | $7.98 | 6,792,880 |
| 2022-10-10 | $8.06 | $8.17 | $7.93 | $8.07 | $8.07 | 8,519,200 |
| 2022-09-30 | $8.25 | $8.35 | $8.00 | $8.00 | $8.00 | 8,770,330 |
| 2022-09-29 | $8.33 | $8.59 | $8.20 | $8.29 | $8.29 | 7,567,550 |
| 2022-09-28 | $8.69 | $8.69 | $8.21 | $8.24 | $8.24 | 11,451,470 |
| 2022-09-27 | $8.45 | $8.81 | $8.45 | $8.73 | $8.73 | 10,954,320 |
| 2022-09-26 | $8.55 | $8.64 | $8.21 | $8.43 | $8.43 | 11,355,710 |
| 2022-09-23 | $8.89 | $8.89 | $8.41 | $8.61 | $8.61 | 22,002,060 |
| 2022-09-22 | $8.70 | $9.14 | $8.57 | $9.03 | $9.03 | 21,201,140 |
| 2022-09-21 | $8.56 | $8.63 | $8.39 | $8.56 | $8.56 | 6,312,590 |
| 2022-09-20 | $8.51 | $8.79 | $8.46 | $8.50 | $8.50 | 9,505,900 |
| 2022-09-19 | $8.60 | $8.85 | $8.50 | $8.55 | $8.55 | 8,507,490 |
| 2022-09-16 | $8.68 | $9.06 | $8.61 | $8.71 | $8.71 | 11,858,180 |
| 2022-09-15 | $8.99 | $9.06 | $8.53 | $8.66 | $8.66 | 11,230,750 |
| 2022-09-14 | $8.88 | $9.07 | $8.83 | $8.98 | $8.98 | 7,784,380 |
| 2022-09-13 | $9.28 | $9.34 | $8.92 | $8.99 | $8.99 | 10,463,840 |
| 2022-09-12 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-09-09 | $9.41 | $9.46 | $9.06 | $9.18 | $9.18 | 12,438,270 |
| 2022-09-08 | $9.56 | $10.01 | $9.27 | $9.29 | $9.29 | 23,493,550 |
| 2022-09-07 | $9.18 | $9.58 | $9.02 | $9.47 | $9.47 | 27,588,410 |
| 2022-09-06 | $8.89 | $9.19 | $8.77 | $9.11 | $9.11 | 13,981,220 |
| 2022-09-05 | $8.95 | $8.95 | $8.75 | $8.81 | $8.81 | 9,599,680 |
| 2022-09-02 | $8.37 | $9.04 | $8.22 | $8.95 | $8.95 | 23,150,110 |
| 2022-09-01 | $8.12 | $8.60 | $8.10 | $8.38 | $8.38 | 14,094,000 |
| 2022-08-31 | $8.22 | $8.45 | $8.12 | $8.13 | $8.13 | 11,990,620 |
| 2022-08-30 | $8.12 | $8.40 | $8.12 | $8.22 | $8.22 | 6,319,770 |
| 2022-08-29 | $8.05 | $8.21 | $7.96 | $8.18 | $8.18 | 5,013,800 |
| 2022-08-26 | $8.28 | $8.32 | $8.15 | $8.23 | $8.23 | 6,750,920 |
| 2022-08-25 | $8.26 | $8.34 | $8.06 | $8.23 | $8.23 | 7,605,740 |
| 2022-08-24 | $8.59 | $8.59 | $8.18 | $8.27 | $8.27 | 12,887,730 |
| 2022-08-23 | $8.57 | $8.63 | $8.44 | $8.54 | $8.54 | 10,627,260 |
| 2022-08-22 | $8.71 | $8.78 | $8.55 | $8.59 | $8.59 | 12,815,440 |
| 2022-08-19 | $8.88 | $8.94 | $8.61 | $8.63 | $8.63 | 28,480,040 |
| 2022-08-18 | $8.25 | $9.08 | $8.22 | $8.81 | $8.81 | 49,867,780 |
| 2022-08-17 | $8.29 | $8.30 | $8.20 | $8.25 | $8.25 | 6,174,800 |
| 2022-08-16 | $8.21 | $8.31 | $8.19 | $8.23 | $8.23 | 8,006,660 |
| 2022-08-15 | $8.17 | $8.33 | $8.12 | $8.21 | $8.21 | 9,787,480 |
| 2022-08-12 | $8.25 | $8.42 | $8.15 | $8.18 | $8.18 | 9,179,370 |
| 2022-08-11 | $8.25 | $8.36 | $8.20 | $8.30 | $8.30 | 11,622,020 |
| 2022-08-10 | $8.43 | $8.48 | $8.19 | $8.22 | $8.22 | 14,047,350 |
| 2022-08-09 | $8.45 | $8.56 | $8.16 | $8.46 | $8.46 | 19,030,460 |
| 2022-08-08 | $8.55 | $8.59 | $8.12 | $8.32 | $8.32 | 32,938,090 |
| 2022-08-05 | $7.50 | $7.84 | $7.48 | $7.81 | $7.81 | 9,848,160 |
| 2022-08-04 | $7.45 | $7.52 | $7.39 | $7.49 | $7.49 | 4,561,710 |
| 2022-08-03 | $7.43 | $7.58 | $7.37 | $7.38 | $7.38 | 5,892,320 |
| 2022-08-02 | $7.54 | $7.55 | $7.25 | $7.41 | $7.41 | 7,115,360 |
| 2022-08-01 | $7.49 | $7.65 | $7.46 | $7.58 | $7.58 | 5,652,400 |
| 2022-07-29 | $7.56 | $7.61 | $7.45 | $7.48 | $7.48 | 5,089,730 |
| 2022-07-28 | $7.45 | $7.63 | $7.39 | $7.52 | $7.52 | 6,776,620 |
| 2022-07-27 | $7.43 | $7.50 | $7.35 | $7.42 | $7.42 | 4,910,960 |
| 2022-07-26 | $7.33 | $7.43 | $7.30 | $7.42 | $7.42 | 3,286,650 |
| 2022-07-25 | $7.47 | $7.50 | $7.31 | $7.34 | $7.34 | 3,512,140 |
| 2022-07-22 | $7.45 | $7.50 | $7.34 | $7.42 | $7.42 | 4,479,510 |
| 2022-07-21 | $7.43 | $7.55 | $7.39 | $7.40 | $7.40 | 4,714,680 |
| 2022-07-20 | $7.40 | $7.49 | $7.32 | $7.44 | $7.44 | 5,208,960 |
| 2022-07-19 | $7.21 | $7.49 | $7.18 | $7.38 | $7.38 | 6,878,830 |
| 2022-07-18 | $6.82 | $7.25 | $6.81 | $7.21 | $7.21 | 7,378,320 |
| 2022-07-15 | $6.98 | $7.09 | $6.82 | $6.82 | $6.82 | 3,947,240 |
| 2022-07-14 | $6.95 | $7.06 | $6.92 | $6.98 | $6.98 | 3,575,300 |
| 2022-07-13 | $7.02 | $7.02 | $6.88 | $6.97 | $6.97 | 5,689,670 |
| 2022-07-12 | $7.17 | $7.17 | $6.96 | $6.96 | $6.96 | 5,266,990 |
| 2022-07-11 | $7.22 | $7.25 | $7.06 | $7.12 | $7.12 | 6,678,470 |
| 2022-07-08 | $7.43 | $7.50 | $7.13 | $7.18 | $7.18 | 13,901,360 |
| 2022-07-07 | $7.25 | $7.44 | $7.20 | $7.43 | $7.43 | 5,336,360 |
| 2022-07-06 | $7.23 | $7.29 | $7.15 | $7.23 | $7.23 | 3,787,860 |
| 2022-07-05 | $7.34 | $7.38 | $7.17 | $7.25 | $7.25 | 4,042,360 |
| 2022-07-04 | $7.34 | $7.38 | $7.28 | $7.34 | $7.34 | 3,746,050 |
| 2022-07-01 | $7.40 | $7.48 | $7.32 | $7.36 | $7.36 | 3,318,590 |
| 2022-06-30 | $7.45 | $7.55 | $7.41 | $7.42 | $7.42 | 5,782,530 |
| 2022-06-29 | $7.53 | $7.59 | $7.40 | $7.43 | $7.43 | 7,246,570 |
| 2022-06-28 | $7.38 | $7.60 | $7.32 | $7.51 | $7.51 | 8,505,730 |
| 2022-06-27 | $7.23 | $7.46 | $7.23 | $7.37 | $7.37 | 10,477,550 |
| 2022-06-24 | $7.09 | $7.28 | $7.08 | $7.20 | $7.20 | 5,687,320 |
| 2022-06-23 | $6.95 | $7.09 | $6.94 | $7.09 | $7.09 | 4,016,440 |
| 2022-06-22 | $7.12 | $7.14 | $6.95 | $6.96 | $6.96 | 4,362,600 |
| 2022-06-21 | $7.12 | $7.14 | $7.03 | $7.11 | $7.11 | 4,663,460 |
| 2022-06-20 | $7.11 | $7.13 | $7.06 | $7.10 | $7.10 | 4,643,800 |
| 2022-06-17 | $7.02 | $7.13 | $6.95 | $7.09 | $7.09 | 6,168,500 |
| 2022-06-16 | $7.03 | $7.10 | $7.02 | $7.05 | $7.05 | 5,984,470 |
| 2022-06-15 | $7.05 | $7.12 | $6.97 | $7.02 | $7.02 | 8,514,240 |
| 2022-06-14 | $7.06 | $7.06 | $6.79 | $7.01 | $7.01 | 8,866,140 |
| 2022-06-13 | $7.00 | $7.14 | $6.93 | $7.08 | $7.08 | 10,041,590 |
| 2022-06-10 | $6.91 | $7.25 | $6.82 | $7.11 | $7.11 | 11,250,650 |
| 2022-06-09 | $7.06 | $7.08 | $6.81 | $6.84 | $6.84 | 10,999,880 |
| 2022-06-08 | $6.98 | $7.30 | $6.92 | $7.16 | $7.16 | 13,006,070 |
| 2022-06-07 | $7.01 | $7.01 | $6.91 | $6.96 | $6.96 | 4,192,850 |
| 2022-06-06 | $6.96 | $7.03 | $6.90 | $6.96 | $6.96 | 4,759,970 |
| 2022-06-02 | $6.96 | $7.10 | $6.88 | $7.07 | $6.92 | 5,077,570 |
| 2022-06-01 | $6.94 | $6.99 | $6.90 | $6.95 | $6.80 | 3,978,900 |
| 2022-05-31 | $6.83 | $6.96 | $6.83 | $6.93 | $6.78 | 4,202,940 |
| 2022-05-30 | $6.81 | $6.88 | $6.78 | $6.87 | $6.73 | 3,870,240 |
| 2022-05-27 | $6.90 | $6.91 | $6.74 | $6.77 | $6.63 | 3,662,950 |
| 2022-05-26 | $6.71 | $6.90 | $6.52 | $6.82 | $6.68 | 5,987,980 |
| 2022-05-25 | $6.57 | $6.67 | $6.52 | $6.66 | $6.52 | 3,079,850 |
| 2022-05-24 | $6.90 | $6.92 | $6.56 | $6.56 | $6.42 | 4,762,700 |
| 2022-05-23 | $6.82 | $6.92 | $6.81 | $6.91 | $6.76 | 4,036,150 |
| 2022-05-20 | $6.79 | $6.85 | $6.76 | $6.82 | $6.68 | 3,983,810 |
| 2022-05-19 | $6.66 | $6.77 | $6.64 | $6.76 | $6.62 | 2,500,630 |
| 2022-05-18 | $6.72 | $6.82 | $6.71 | $6.77 | $6.63 | 4,643,490 |
| 2022-05-17 | $6.73 | $6.74 | $6.60 | $6.72 | $6.58 | 3,338,840 |
| 2022-05-16 | $6.75 | $6.81 | $6.67 | $6.69 | $6.55 | 3,013,080 |
| 2022-05-13 | $6.73 | $6.81 | $6.65 | $6.73 | $6.59 | 3,561,930 |
| 2022-05-12 | $6.66 | $6.74 | $6.62 | $6.73 | $6.59 | 3,560,360 |
| 2022-05-11 | $6.60 | $6.83 | $6.56 | $6.66 | $6.52 | 5,486,280 |
| 2022-05-10 | $6.49 | $6.61 | $6.41 | $6.60 | $6.46 | 3,845,080 |
| 2022-05-09 | $6.55 | $6.62 | $6.48 | $6.55 | $6.41 | 3,192,280 |
| 2022-05-06 | $6.63 | $6.63 | $6.50 | $6.55 | $6.41 | 5,460,630 |
| 2022-05-05 | $6.71 | $6.83 | $6.63 | $6.74 | $6.60 | 4,915,110 |
| 2022-05-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.57 | 0 |
| 2022-05-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.57 | 0 |
| 2022-04-29 | $6.54 | $6.77 | $6.52 | $6.71 | $6.57 | 7,875,490 |
| 2022-04-28 | $6.99 | $6.99 | $6.56 | $6.56 | $6.42 | 11,874,680 |
| 2022-04-27 | $7.02 | $7.31 | $6.84 | $7.29 | $7.14 | 7,024,880 |
| 2022-04-26 | $7.00 | $7.37 | $6.88 | $7.17 | $7.02 | 9,448,100 |
| 2022-04-25 | $7.42 | $7.44 | $6.86 | $6.88 | $6.73 | 6,672,080 |
| 2022-04-22 | $7.59 | $7.64 | $7.40 | $7.51 | $7.35 | 5,293,470 |
| 2022-04-21 | $7.70 | $7.92 | $7.60 | $7.62 | $7.46 | 5,357,860 |
| 2022-04-20 | $7.91 | $7.95 | $7.77 | $7.81 | $7.65 | 4,738,760 |
| 2022-04-19 | $7.68 | $7.94 | $7.66 | $7.87 | $7.70 | 6,168,440 |
| 2022-04-18 | $7.63 | $7.80 | $7.47 | $7.74 | $7.58 | 8,489,070 |
| 2022-04-15 | $7.39 | $7.74 | $7.32 | $7.67 | $7.51 | 13,335,390 |
| 2022-04-14 | $7.23 | $7.30 | $7.21 | $7.25 | $7.10 | 2,342,040 |
| 2022-04-13 | $7.24 | $7.36 | $7.13 | $7.20 | $7.05 | 2,506,860 |
| 2022-04-12 | $7.12 | $7.26 | $7.05 | $7.24 | $7.09 | 2,391,140 |
| 2022-04-11 | $7.38 | $7.38 | $7.08 | $7.10 | $6.95 | 4,265,860 |
| 2022-04-08 | $7.52 | $7.54 | $7.32 | $7.38 | $7.22 | 3,222,580 |
| 2022-04-07 | $7.69 | $7.76 | $7.49 | $7.50 | $7.34 | 3,899,380 |
| 2022-04-06 | $7.65 | $7.74 | $7.60 | $7.72 | $7.56 | 3,551,260 |
| 2022-04-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.49 | 0 |
| 2022-04-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.49 | 0 |
| 2022-04-01 | $7.65 | $7.69 | $7.60 | $7.65 | $7.49 | 2,030,560 |
| 2022-03-31 | $7.62 | $7.75 | $7.61 | $7.70 | $7.54 | 2,001,400 |
| 2022-03-30 | $7.64 | $7.73 | $7.61 | $7.72 | $7.56 | 3,169,830 |
| 2022-03-29 | $7.84 | $7.84 | $7.59 | $7.62 | $7.46 | 2,948,700 |
| 2022-03-28 | $7.65 | $7.80 | $7.53 | $7.71 | $7.55 | 3,564,560 |
| 2022-03-25 | $7.70 | $7.79 | $7.67 | $7.71 | $7.55 | 3,460,380 |
| 2022-03-24 | $7.95 | $7.95 | $7.72 | $7.73 | $7.57 | 4,735,120 |
| 2022-03-23 | $7.75 | $8.06 | $7.72 | $7.99 | $7.82 | 6,282,220 |
| 2022-03-22 | $7.80 | $7.83 | $7.70 | $7.74 | $7.58 | 2,884,920 |
| 2022-03-21 | $7.78 | $7.88 | $7.69 | $7.83 | $7.66 | 3,585,450 |
| 2022-03-18 | $7.71 | $7.81 | $7.69 | $7.78 | $7.62 | 2,516,410 |
| 2022-03-17 | $7.70 | $7.86 | $7.66 | $7.73 | $7.57 | 5,132,270 |
| 2022-03-16 | $7.59 | $7.67 | $7.22 | $7.62 | $7.46 | 5,906,950 |
| 2022-03-15 | $8.00 | $8.02 | $7.39 | $7.44 | $7.28 | 8,501,140 |
| 2022-03-14 | $8.19 | $8.23 | $8.06 | $8.06 | $7.89 | 3,828,430 |
| 2022-03-11 | $7.95 | $8.26 | $7.82 | $8.21 | $8.04 | 4,000,900 |
| 2022-03-10 | $8.19 | $8.22 | $8.06 | $8.06 | $7.89 | 3,423,400 |
| 2022-03-09 | $8.21 | $8.29 | $7.68 | $7.99 | $7.82 | 5,744,910 |
| 2022-03-08 | $8.33 | $8.44 | $8.12 | $8.19 | $8.02 | 4,469,790 |
| 2022-03-07 | $8.52 | $8.52 | $8.32 | $8.36 | $8.18 | 4,103,820 |
| 2022-03-04 | $8.60 | $8.64 | $8.50 | $8.52 | $8.34 | 3,452,400 |
| 2022-03-03 | $8.70 | $8.75 | $8.60 | $8.62 | $8.44 | 3,047,640 |
| 2022-03-02 | $8.60 | $8.72 | $8.59 | $8.70 | $8.52 | 2,838,010 |
| 2022-03-01 | $8.75 | $8.75 | $8.63 | $8.70 | $8.52 | 3,787,530 |
| 2022-02-28 | $8.65 | $8.71 | $8.52 | $8.68 | $8.50 | 3,976,460 |
| 2022-02-25 | $8.73 | $8.79 | $8.63 | $8.65 | $8.47 | 4,531,600 |
| 2022-02-24 | $8.90 | $8.94 | $8.53 | $8.68 | $8.50 | 7,807,970 |
| 2022-02-23 | $8.86 | $8.98 | $8.83 | $8.96 | $8.77 | 4,562,740 |
| 2022-02-22 | $8.88 | $8.89 | $8.76 | $8.83 | $8.64 | 4,239,180 |
| 2022-02-21 | $8.75 | $8.98 | $8.72 | $8.95 | $8.76 | 6,349,480 |
| 2022-02-18 | $8.60 | $8.72 | $8.57 | $8.72 | $8.54 | 3,006,900 |
| 2022-02-17 | $8.80 | $8.80 | $8.60 | $8.62 | $8.44 | 4,342,090 |
| 2022-02-16 | $8.80 | $8.89 | $8.72 | $8.76 | $8.58 | 2,595,310 |
| 2022-02-15 | $8.69 | $8.80 | $8.66 | $8.72 | $8.54 | 2,823,320 |
| 2022-02-14 | $8.73 | $8.80 | $8.60 | $8.74 | $8.56 | 3,570,720 |
| 2022-02-11 | $8.86 | $8.94 | $8.76 | $8.78 | $8.59 | 3,893,310 |
| 2022-02-10 | $8.98 | $8.99 | $8.82 | $8.91 | $8.72 | 4,443,420 |
| 2022-02-09 | $8.65 | $8.97 | $8.65 | $8.93 | $8.74 | 5,756,910 |
| 2022-02-08 | $8.53 | $8.70 | $8.48 | $8.70 | $8.52 | 4,159,510 |
| 2022-02-07 | $8.64 | $8.67 | $8.50 | $8.56 | $8.38 | 5,028,200 |
| 2022-02-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.18 | 0 |
| 2022-02-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.18 | 0 |
| 2022-02-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.18 | 0 |
| 2022-02-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.18 | 0 |
| 2022-01-28 | $8.34 | $8.48 | $8.26 | $8.36 | $8.18 | 4,405,150 |
| 2022-01-27 | $8.63 | $8.67 | $8.24 | $8.24 | $8.07 | 6,327,270 |
| 2022-01-26 | $8.69 | $8.75 | $8.51 | $8.60 | $8.42 | 4,870,590 |
| 2022-01-25 | $9.16 | $9.25 | $8.64 | $8.67 | $8.49 | 9,059,710 |
| 2022-01-24 | $9.28 | $9.36 | $9.16 | $9.17 | $8.98 | 7,193,500 |
| 2022-01-21 | $9.44 | $9.54 | $9.25 | $9.30 | $9.10 | 8,465,360 |
| 2022-01-20 | $9.80 | $9.84 | $9.44 | $9.50 | $9.30 | 9,444,170 |
| 2022-01-19 | $9.80 | $9.88 | $9.68 | $9.84 | $9.63 | 10,237,350 |
| 2022-01-18 | $9.99 | $10.15 | $9.80 | $9.84 | $9.63 | 15,392,130 |
| 2022-01-17 | $9.68 | $10.20 | $9.67 | $10.05 | $9.84 | 25,400,770 |
| 2022-01-14 | $9.81 | $9.88 | $9.56 | $9.61 | $9.41 | 32,317,540 |
| 2022-01-13 | $9.56 | $10.40 | $9.52 | $9.99 | $9.78 | 49,440,350 |
| 2022-01-12 | $9.54 | $9.61 | $9.41 | $9.45 | $9.25 | 3,778,800 |
| 2022-01-11 | $9.51 | $9.69 | $9.47 | $9.54 | $9.34 | 3,604,990 |
| 2022-01-10 | $9.41 | $9.65 | $9.30 | $9.60 | $9.40 | 6,069,060 |
| 2022-01-07 | $9.58 | $9.67 | $9.41 | $9.42 | $9.22 | 6,069,310 |
| 2022-01-06 | $9.61 | $9.71 | $9.52 | $9.53 | $9.33 | 6,516,640 |
| 2022-01-05 | $9.65 | $9.76 | $9.56 | $9.65 | $9.45 | 8,503,100 |
| 2022-01-04 | $9.55 | $9.73 | $9.48 | $9.67 | $9.47 | 8,227,540 |
| 2022-01-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.36 | 0 |
| 2021-12-31 | $9.42 | $9.69 | $9.36 | $9.56 | $9.36 | 8,898,200 |
| 2021-12-30 | $9.55 | $9.56 | $9.38 | $9.48 | $9.28 | 8,333,180 |
| 2021-12-29 | $9.25 | $9.54 | $9.15 | $9.46 | $9.26 | 14,393,370 |
| 2021-12-28 | $9.04 | $9.46 | $8.96 | $9.25 | $9.05 | 13,654,650 |
| 2021-12-27 | $9.06 | $9.07 | $8.85 | $8.89 | $8.70 | 5,972,060 |
| 2021-12-24 | $9.10 | $9.14 | $8.93 | $8.98 | $8.79 | 4,664,500 |
| 2021-12-23 | $9.18 | $9.21 | $9.11 | $9.14 | $8.95 | 3,004,360 |
| 2021-12-22 | $9.24 | $9.26 | $9.11 | $9.17 | $8.98 | 3,539,540 |
| 2021-12-21 | $9.10 | $9.22 | $9.08 | $9.19 | $9.00 | 3,645,160 |
| 2021-12-20 | $9.09 | $9.24 | $9.06 | $9.06 | $8.87 | 5,322,260 |
| 2021-12-17 | $9.16 | $9.22 | $9.08 | $9.15 | $8.96 | 6,056,010 |
| 2021-12-16 | $9.01 | $9.19 | $9.00 | $9.15 | $8.96 | 6,160,840 |
| 2021-12-15 | $9.00 | $9.12 | $8.97 | $9.02 | $8.83 | 4,357,240 |
| 2021-12-14 | $8.98 | $9.13 | $8.97 | $9.04 | $8.85 | 6,165,320 |
| 2021-12-13 | $8.75 | $9.17 | $8.72 | $9.06 | $8.87 | 9,652,130 |
| 2021-12-10 | $8.83 | $8.83 | $8.72 | $8.75 | $8.57 | 4,194,760 |
| 2021-12-09 | $8.81 | $8.91 | $8.70 | $8.83 | $8.64 | 5,057,950 |
| 2021-12-08 | $8.87 | $8.88 | $8.75 | $8.85 | $8.66 | 2,552,760 |
| 2021-12-07 | $8.92 | $9.01 | $8.72 | $8.77 | $8.58 | 4,816,060 |
| 2021-12-06 | $9.10 | $9.11 | $8.89 | $8.92 | $8.73 | 4,558,530 |
| 2021-12-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.93 | 2,934,840 |
| 2021-12-02 | $9.08 | $9.08 | $9.08 | $9.08 | $8.89 | 3,830,740 |
| 2021-12-01 | $9.17 | $9.18 | $9.09 | $9.16 | $8.97 | 3,312,020 |
| 2021-11-30 | $9.00 | $9.24 | $9.00 | $9.15 | $8.96 | 6,090,290 |
| 2021-11-29 | $9.03 | $9.03 | $8.88 | $8.96 | $8.77 | 4,309,510 |
| 2021-11-26 | $9.20 | $9.20 | $9.00 | $9.07 | $8.88 | 5,861,180 |
| 2021-11-25 | $9.23 | $9.28 | $9.13 | $9.20 | $9.01 | 3,548,090 |
| 2021-11-24 | $9.19 | $9.28 | $9.13 | $9.21 | $9.02 | 4,427,010 |
| 2021-11-23 | $9.19 | $9.26 | $9.09 | $9.18 | $8.99 | 5,640,350 |
| 2021-11-22 | $9.02 | $9.19 | $8.99 | $9.16 | $8.97 | 6,607,970 |
| 2021-11-19 | $8.92 | $9.03 | $8.81 | $8.99 | $8.80 | 5,274,670 |
| 2021-11-18 | $9.01 | $9.10 | $8.90 | $8.91 | $8.72 | 3,617,220 |
| 2021-11-17 | $8.90 | $9.05 | $8.88 | $9.03 | $8.84 | 4,660,060 |
| 2021-11-16 | $8.92 | $9.10 | $8.87 | $8.88 | $8.69 | 6,259,550 |
| 2021-11-15 | $8.84 | $8.94 | $8.84 | $8.92 | $8.73 | 3,731,140 |
| 2021-11-12 | $8.73 | $8.87 | $8.73 | $8.84 | $8.65 | 3,438,010 |
| 2021-11-11 | $8.70 | $8.84 | $8.67 | $8.80 | $8.61 | 4,382,650 |
| 2021-11-10 | $8.62 | $8.72 | $8.55 | $8.71 | $8.53 | 3,484,650 |
| 2021-11-09 | $8.59 | $8.65 | $8.48 | $8.62 | $8.44 | 3,161,990 |
| 2021-11-08 | $8.57 | $8.66 | $8.52 | $8.54 | $8.36 | 2,493,520 |
| 2021-11-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.33 | 4,705,260 |
| 2021-11-04 | $8.50 | $8.57 | $8.40 | $8.51 | $8.33 | 3,409,600 |
| 2021-11-03 | $8.60 | $8.63 | $8.36 | $8.50 | $8.32 | 4,488,150 |
| 2021-11-02 | $8.19 | $8.49 | $8.16 | $8.46 | $8.28 | 8,491,820 |
| 2021-11-01 | $7.93 | $8.27 | $7.92 | $8.19 | $8.02 | 3,909,490 |
| 2021-10-29 | $7.96 | $7.98 | $7.83 | $7.94 | $7.77 | 2,569,000 |
| 2021-10-28 | $8.10 | $8.16 | $7.87 | $7.87 | $7.70 | 4,750,770 |
| 2021-10-27 | $8.37 | $8.40 | $8.06 | $8.08 | $7.91 | 4,176,260 |
| 2021-10-26 | $8.35 | $8.40 | $8.32 | $8.37 | $8.19 | 2,321,100 |
| 2021-10-25 | $8.35 | $8.36 | $8.22 | $8.34 | $8.16 | 3,043,360 |
| 2021-10-22 | $8.33 | $8.40 | $8.30 | $8.32 | $8.14 | 3,024,680 |
| 2021-10-21 | $8.57 | $8.57 | $8.38 | $8.39 | $8.21 | 4,855,920 |
| 2021-10-20 | $8.59 | $8.72 | $8.56 | $8.58 | $8.40 | 3,629,040 |
| 2021-10-19 | $8.72 | $8.76 | $8.65 | $8.66 | $8.48 | 3,343,570 |
| 2021-10-18 | $8.68 | $8.73 | $8.57 | $8.73 | $8.55 | 2,392,610 |
| 2021-10-15 | $8.78 | $8.80 | $8.65 | $8.67 | $8.49 | 2,590,440 |
| 2021-10-14 | $8.81 | $8.81 | $8.71 | $8.79 | $8.60 | 1,837,500 |
| 2021-10-13 | $8.76 | $8.80 | $8.65 | $8.75 | $8.57 | 2,065,850 |
| 2021-10-12 | $8.81 | $8.88 | $8.65 | $8.72 | $8.54 | 3,402,930 |
| 2021-10-11 | $8.80 | $8.95 | $8.80 | $8.86 | $8.67 | 3,619,220 |
| 2021-10-08 | $8.70 | $8.87 | $8.70 | $8.80 | $8.61 | 3,642,750 |
| 2021-10-07 | $8.59 | $8.59 | $8.59 | $8.59 | $8.41 | 0 |
| 2021-10-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.41 | 0 |
| 2021-09-30 | $8.55 | $8.63 | $8.53 | $8.59 | $8.41 | 2,681,330 |
| 2021-09-29 | $8.66 | $8.66 | $8.50 | $8.53 | $8.35 | 4,727,600 |
| 2021-09-28 | $8.73 | $8.80 | $8.62 | $8.69 | $8.51 | 4,839,330 |
| 2021-09-27 | $8.99 | $9.17 | $8.70 | $8.73 | $8.55 | 6,025,860 |
| 2021-09-24 | $9.15 | $9.21 | $8.93 | $8.95 | $8.76 | 3,463,590 |
| 2021-09-23 | $8.98 | $9.23 | $8.98 | $9.15 | $8.96 | 4,954,040 |
| 2021-09-22 | $8.85 | $9.02 | $8.81 | $8.97 | $8.78 | 3,133,420 |
| 2021-09-21 | $8.94 | $8.94 | $8.94 | $8.94 | $8.75 | 0 |
| 2021-09-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.75 | 0 |
| 2021-09-17 | $8.92 | $9.00 | $8.78 | $8.94 | $8.75 | 5,082,210 |
| 2021-09-16 | $9.12 | $9.18 | $8.89 | $8.91 | $8.72 | 5,651,640 |
| 2021-09-15 | $9.11 | $9.19 | $9.01 | $9.10 | $8.91 | 4,397,440 |
| 2021-09-14 | $9.22 | $9.32 | $9.07 | $9.09 | $8.90 | 5,542,480 |
| 2021-09-13 | $9.25 | $9.38 | $9.14 | $9.25 | $9.05 | 6,102,480 |
| 2021-09-10 | $9.34 | $9.37 | $9.21 | $9.29 | $9.09 | 5,962,440 |
| 2021-09-09 | $9.36 | $9.38 | $9.25 | $9.30 | $9.10 | 5,269,260 |
| 2021-09-08 | $9.35 | $9.40 | $9.29 | $9.36 | $9.16 | 6,321,350 |
| 2021-09-07 | $9.14 | $9.43 | $9.10 | $9.38 | $9.18 | 11,277,440 |
| 2021-09-06 | $9.09 | $9.10 | $8.95 | $9.07 | $8.88 | 5,340,310 |
| 2021-09-03 | $8.91 | $9.08 | $8.91 | $9.07 | $8.88 | 6,063,140 |
| 2021-09-02 | $8.89 | $8.95 | $8.85 | $8.92 | $8.73 | 4,385,440 |
| 2021-09-01 | $8.82 | $8.94 | $8.72 | $8.93 | $8.74 | 6,063,540 |
| 2021-08-31 | $8.70 | $8.88 | $8.57 | $8.82 | $8.63 | 6,325,430 |
| 2021-08-30 | $8.87 | $8.98 | $8.66 | $8.69 | $8.51 | 8,016,730 |
| 2021-08-27 | $8.77 | $8.84 | $8.55 | $8.56 | $8.38 | 8,036,670 |
| 2021-08-26 | $8.88 | $8.92 | $8.76 | $8.77 | $8.58 | 7,109,510 |
| 2021-08-25 | $9.08 | $9.08 | $8.85 | $8.92 | $8.73 | 7,160,100 |
| 2021-08-24 | $9.15 | $9.17 | $9.01 | $9.04 | $8.85 | 4,091,140 |
| 2021-08-23 | $8.99 | $9.16 | $8.94 | $9.14 | $8.95 | 3,808,510 |
| 2021-08-20 | $9.18 | $9.18 | $8.89 | $9.00 | $8.81 | 6,563,860 |
| 2021-08-19 | $9.15 | $9.24 | $9.11 | $9.22 | $9.03 | 4,079,750 |
| 2021-08-18 | $9.16 | $9.22 | $9.10 | $9.17 | $8.98 | 4,744,060 |
| 2021-08-17 | $9.58 | $9.58 | $9.15 | $9.18 | $8.99 | 11,887,730 |
| 2021-08-16 | $9.53 | $9.66 | $9.41 | $9.58 | $9.38 | 7,089,090 |
| 2021-08-13 | $9.73 | $9.79 | $9.47 | $9.56 | $9.36 | 9,443,750 |
| 2021-08-12 | $9.48 | $9.80 | $9.46 | $9.78 | $9.57 | 13,467,560 |
| 2021-08-11 | $9.57 | $9.57 | $9.41 | $9.47 | $9.27 | 6,332,140 |
| 2021-08-10 | $9.62 | $9.66 | $9.42 | $9.52 | $9.32 | 8,430,010 |
| 2021-08-09 | $9.58 | $9.74 | $9.53 | $9.65 | $9.45 | 6,943,840 |
| 2021-08-06 | $9.60 | $9.68 | $9.50 | $9.58 | $9.38 | 7,307,610 |
| 2021-08-05 | $9.66 | $9.85 | $9.56 | $9.59 | $9.39 | 10,591,130 |
| 2021-08-04 | $9.56 | $9.77 | $9.54 | $9.70 | $9.50 | 9,172,580 |
| 2021-08-03 | $9.69 | $9.83 | $9.49 | $9.53 | $9.33 | 13,357,710 |
| 2021-08-02 | $9.76 | $9.87 | $9.59 | $9.78 | $9.57 | 12,565,290 |
| 2021-07-30 | $9.63 | $9.80 | $9.45 | $9.76 | $9.55 | 14,861,440 |
| 2021-07-29 | $9.65 | $9.71 | $9.43 | $9.66 | $9.46 | 16,427,430 |
| 2021-07-28 | $9.27 | $9.66 | $8.92 | $9.60 | $9.40 | 22,097,240 |
| 2021-07-27 | $9.06 | $9.43 | $8.97 | $9.24 | $9.05 | 12,646,770 |
| 2021-07-26 | $9.13 | $9.13 | $8.90 | $9.01 | $8.82 | 5,788,660 |
| 2021-07-23 | $9.28 | $9.35 | $9.03 | $9.06 | $8.87 | 8,370,440 |
| 2021-07-22 | $9.30 | $9.34 | $9.20 | $9.32 | $9.12 | 7,616,010 |
| 2021-07-21 | $9.18 | $9.37 | $9.15 | $9.37 | $9.17 | 9,068,930 |
| 2021-07-20 | $9.15 | $9.30 | $9.13 | $9.20 | $9.01 | 5,666,630 |
| 2021-07-19 | $8.93 | $9.28 | $8.77 | $9.25 | $9.05 | 10,811,140 |
| 2021-07-16 | $8.87 | $8.96 | $8.85 | $8.96 | $8.77 | 4,400,740 |
| 2021-07-15 | $9.00 | $9.07 | $8.81 | $8.89 | $8.70 | 7,375,860 |
| 2021-07-14 | $9.25 | $9.30 | $9.02 | $9.05 | $8.86 | 8,653,360 |
| 2021-07-13 | $9.29 | $9.39 | $9.20 | $9.30 | $9.10 | 8,484,470 |
| 2021-07-12 | $9.14 | $9.46 | $9.13 | $9.29 | $9.09 | 12,184,940 |
| 2021-07-09 | $9.10 | $9.15 | $9.04 | $9.14 | $8.95 | 6,654,030 |
| 2021-07-08 | $9.16 | $9.19 | $9.06 | $9.09 | $8.90 | 7,312,120 |
| 2021-07-07 | $9.13 | $9.18 | $9.03 | $9.18 | $8.99 | 8,748,240 |
| 2021-07-06 | $9.35 | $9.36 | $9.06 | $9.16 | $8.97 | 12,855,300 |
| 2021-07-05 | $9.23 | $9.45 | $9.19 | $9.33 | $9.13 | 13,491,120 |
| 2021-07-02 | $9.51 | $9.68 | $9.24 | $9.41 | $9.21 | 39,611,280 |
| 2021-07-01 | $9.62 | $10.15 | $9.51 | $10.15 | $9.94 | 40,850,700 |
| 2021-06-30 | $9.24 | $9.24 | $9.06 | $9.23 | $9.04 | 9,320,490 |
| 2021-06-29 | $9.00 | $9.30 | $8.95 | $9.24 | $9.05 | 18,790,660 |
| 2021-06-28 | $8.70 | $9.00 | $8.70 | $9.00 | $8.81 | 8,418,200 |
| 2021-06-25 | $8.83 | $8.86 | $8.65 | $8.74 | $8.56 | 6,875,950 |
| 2021-06-24 | $8.90 | $9.00 | $8.78 | $8.82 | $8.63 | 7,613,800 |
| 2021-06-23 | $8.68 | $9.00 | $8.61 | $8.93 | $8.74 | 8,933,690 |
| 2021-06-22 | $8.86 | $8.87 | $8.65 | $8.68 | $8.50 | 5,588,490 |
| 2021-06-21 | $8.92 | $9.00 | $8.83 | $8.90 | $8.58 | 6,488,340 |
| 2021-06-18 | $8.65 | $8.95 | $8.60 | $8.91 | $8.59 | 7,835,330 |
| 2021-06-17 | $8.46 | $8.68 | $8.45 | $8.60 | $8.29 | 4,651,000 |
| 2021-06-16 | $8.51 | $8.76 | $8.36 | $8.54 | $8.24 | 6,511,990 |
| 2021-06-15 | $8.71 | $8.87 | $8.67 | $8.70 | $8.39 | 4,929,780 |
| 2021-06-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.37 | 0 |
| 2021-06-11 | $9.03 | $9.04 | $8.67 | $8.68 | $8.37 | 8,282,330 |
| 2021-06-10 | $8.87 | $9.05 | $8.83 | $9.03 | $8.71 | 6,354,260 |
| 2021-06-09 | $8.86 | $8.98 | $8.83 | $8.84 | $8.53 | 3,604,720 |
| 2021-06-08 | $8.95 | $8.97 | $8.83 | $8.93 | $8.61 | 4,670,210 |
| 2021-06-07 | $8.85 | $8.98 | $8.82 | $8.96 | $8.64 | 5,445,330 |
| 2021-06-04 | $8.84 | $8.89 | $8.78 | $8.82 | $8.51 | 4,081,100 |
| 2021-06-03 | $8.66 | $8.89 | $8.66 | $8.83 | $8.52 | 7,195,710 |
| 2021-06-02 | $8.78 | $8.78 | $8.63 | $8.66 | $8.35 | 4,179,880 |
| 2021-06-01 | $8.65 | $8.80 | $8.57 | $8.79 | $8.48 | 4,960,350 |
| 2021-05-31 | $8.58 | $8.68 | $8.57 | $8.63 | $8.32 | 3,280,300 |
| 2021-05-28 | $8.68 | $8.73 | $8.60 | $8.62 | $8.31 | 3,410,580 |
| 2021-05-27 | $8.56 | $8.75 | $8.51 | $8.70 | $8.39 | 4,631,180 |
| 2021-05-26 | $8.56 | $8.62 | $8.53 | $8.56 | $8.26 | 3,863,330 |
| 2021-05-25 | $8.55 | $8.59 | $8.45 | $8.56 | $8.26 | 3,514,120 |
| 2021-05-24 | $8.46 | $8.53 | $8.43 | $8.52 | $8.22 | 2,643,010 |
| 2021-05-21 | $8.47 | $8.53 | $8.44 | $8.47 | $8.17 | 2,262,240 |
| 2021-05-20 | $8.46 | $8.50 | $8.44 | $8.46 | $8.16 | 1,704,610 |
| 2021-05-19 | $8.56 | $8.56 | $8.46 | $8.48 | $8.18 | 2,146,210 |
| 2021-05-18 | $8.45 | $8.58 | $8.45 | $8.56 | $8.26 | 2,336,980 |
| 2021-05-17 | $8.57 | $8.57 | $8.44 | $8.45 | $8.15 | 3,387,180 |
| 2021-05-14 | $8.50 | $8.58 | $8.48 | $8.58 | $8.28 | 3,351,690 |
| 2021-05-13 | $8.47 | $8.59 | $8.45 | $8.52 | $8.22 | 2,607,120 |
| 2021-05-12 | $8.40 | $8.52 | $8.37 | $8.51 | $8.21 | 2,749,520 |
| 2021-05-11 | $8.47 | $8.52 | $8.32 | $8.43 | $8.13 | 2,980,410 |
| 2021-05-10 | $8.43 | $8.48 | $8.34 | $8.47 | $8.17 | 2,810,640 |
| 2021-05-07 | $8.54 | $8.54 | $8.43 | $8.43 | $8.13 | 3,219,970 |
| 2021-05-06 | $8.66 | $8.66 | $8.51 | $8.54 | $8.24 | 3,055,460 |
| 2021-05-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.34 | 0 |
| 2021-05-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.34 | 0 |
| 2021-04-30 | $8.78 | $8.91 | $8.56 | $8.65 | $8.34 | 5,260,060 |
| 2021-04-29 | $9.07 | $9.10 | $8.88 | $8.89 | $8.57 | 4,248,900 |
| 2021-04-28 | $9.17 | $9.32 | $8.96 | $9.00 | $8.68 | 6,890,290 |
| 2021-04-27 | $9.08 | $9.24 | $8.99 | $9.22 | $8.89 | 6,771,440 |
| 2021-04-26 | $8.96 | $9.24 | $8.96 | $9.05 | $8.73 | 6,951,920 |
| 2021-04-23 | $8.96 | $8.98 | $8.81 | $8.88 | $8.56 | 2,269,490 |
| 2021-04-22 | $9.00 | $9.02 | $8.89 | $8.95 | $8.63 | 2,225,260 |
| 2021-04-21 | $8.94 | $9.02 | $8.81 | $8.99 | $8.67 | 2,658,260 |
| 2021-04-20 | $9.00 | $9.06 | $8.94 | $8.94 | $8.62 | 3,132,890 |
| 2021-04-19 | $8.91 | $9.03 | $8.88 | $9.00 | $8.68 | 3,668,020 |
| 2021-04-16 | $8.71 | $8.92 | $8.71 | $8.89 | $8.57 | 3,423,140 |
| 2021-04-15 | $8.67 | $8.74 | $8.62 | $8.72 | $8.41 | 2,282,040 |
| 2021-04-14 | $8.47 | $8.70 | $8.46 | $8.69 | $8.38 | 2,581,610 |
| 2021-04-13 | $8.60 | $8.64 | $8.45 | $8.48 | $8.18 | 2,685,460 |
| 2021-04-12 | $8.81 | $8.81 | $8.58 | $8.61 | $8.30 | 3,076,340 |
| 2021-04-09 | $8.85 | $8.88 | $8.77 | $8.79 | $8.48 | 2,274,510 |
| 2021-04-08 | $8.88 | $8.96 | $8.82 | $8.88 | $8.56 | 3,582,440 |
| 2021-04-07 | $8.88 | $8.90 | $8.76 | $8.89 | $8.57 | 3,051,020 |
| 2021-04-06 | $8.79 | $8.90 | $8.71 | $8.88 | $8.56 | 4,038,880 |
| 2021-04-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.48 | 0 |
| 2021-04-02 | $8.68 | $8.80 | $8.65 | $8.79 | $8.48 | 3,804,590 |
| 2021-04-01 | $8.69 | $8.73 | $8.61 | $8.67 | $8.36 | 2,549,680 |
| 2021-03-31 | $8.71 | $8.78 | $8.62 | $8.69 | $8.38 | 4,350,960 |
| 2021-03-30 | $8.58 | $8.77 | $8.47 | $8.72 | $8.41 | 6,375,180 |
| 2021-03-29 | $8.61 | $8.67 | $8.54 | $8.58 | $8.28 | 2,758,780 |
| 2021-03-26 | $8.50 | $8.66 | $8.45 | $8.63 | $8.32 | 3,531,100 |
| 2021-03-25 | $8.42 | $8.54 | $8.35 | $8.46 | $8.16 | 2,658,330 |
| 2021-03-24 | $8.60 | $8.68 | $8.42 | $8.46 | $8.16 | 3,927,580 |
| 2021-03-23 | $8.67 | $8.71 | $8.61 | $8.66 | $8.35 | 3,415,150 |
| 2021-03-22 | $8.56 | $8.65 | $8.52 | $8.65 | $8.34 | 3,024,750 |
| 2021-03-19 | $8.63 | $8.69 | $8.55 | $8.58 | $8.28 | 3,227,360 |
| 2021-03-18 | $8.78 | $8.86 | $8.64 | $8.65 | $8.34 | 4,180,880 |
| 2021-03-17 | $8.80 | $8.86 | $8.73 | $8.80 | $8.49 | 2,627,170 |
| 2021-03-16 | $8.67 | $8.85 | $8.67 | $8.77 | $8.46 | 2,718,260 |
| 2021-03-15 | $8.79 | $8.81 | $8.62 | $8.68 | $8.37 | 3,528,630 |
| 2021-03-12 | $8.99 | $8.99 | $8.74 | $8.80 | $8.49 | 3,831,860 |
| 2021-03-11 | $8.78 | $8.99 | $8.68 | $8.97 | $8.65 | 4,428,590 |
| 2021-03-10 | $9.02 | $9.07 | $8.66 | $8.71 | $8.40 | 5,326,680 |
| 2021-03-09 | $9.18 | $9.22 | $8.78 | $8.95 | $8.63 | 6,482,860 |
| 2021-03-08 | $9.35 | $9.45 | $9.18 | $9.19 | $8.86 | 5,367,520 |
| 2021-03-05 | $9.18 | $9.39 | $9.17 | $9.30 | $8.97 | 5,747,060 |
| 2021-03-04 | $9.27 | $9.34 | $9.15 | $9.19 | $8.86 | 4,849,650 |
| 2021-03-03 | $9.28 | $9.32 | $9.15 | $9.28 | $8.95 | 4,248,930 |
| 2021-03-02 | $9.34 | $9.39 | $9.17 | $9.24 | $8.91 | 4,619,010 |
| 2021-03-01 | $9.22 | $9.41 | $9.17 | $9.34 | $9.01 | 6,878,870 |
| 2021-02-26 | $8.91 | $9.33 | $8.87 | $9.16 | $8.83 | 9,772,230 |
| 2021-02-25 | $9.25 | $9.35 | $8.97 | $8.99 | $8.67 | 8,308,570 |
| 2021-02-24 | $9.04 | $9.70 | $9.04 | $9.25 | $8.92 | 14,660,580 |
| 2021-02-23 | $9.06 | $9.14 | $8.90 | $8.97 | $8.65 | 4,773,330 |
| 2021-02-22 | $9.12 | $9.28 | $9.04 | $9.06 | $8.74 | 7,457,820 |
| 2021-02-19 | $8.70 | $9.14 | $8.70 | $9.12 | $8.80 | 7,075,030 |
| 2021-02-18 | $8.55 | $8.84 | $8.55 | $8.75 | $8.44 | 5,835,820 |
| 2021-02-17 | $8.51 | $8.51 | $8.51 | $8.51 | $8.21 | 0 |
| 2021-02-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.21 | 0 |
| 2021-02-15 | $8.51 | $8.51 | $8.51 | $8.51 | $8.21 | 0 |
| 2021-02-12 | $8.51 | $8.51 | $8.51 | $8.51 | $8.21 | 0 |
| 2021-02-11 | $8.51 | $8.51 | $8.51 | $8.51 | $8.21 | 0 |
| 2021-02-10 | $8.39 | $8.58 | $8.39 | $8.51 | $8.21 | 4,405,270 |
| 2021-02-09 | $8.20 | $8.42 | $8.10 | $8.39 | $8.09 | 5,487,900 |
| 2021-02-08 | $8.21 | $8.28 | $8.08 | $8.13 | $7.84 | 3,914,020 |
| 2021-02-05 | $8.44 | $8.62 | $8.20 | $8.21 | $7.92 | 4,710,260 |
| 2021-02-04 | $8.35 | $8.48 | $8.12 | $8.35 | $8.05 | 5,944,320 |
| 2021-02-03 | $8.79 | $8.86 | $8.29 | $8.35 | $8.05 | 7,388,270 |
| 2021-02-02 | $8.84 | $8.90 | $8.70 | $8.77 | $8.46 | 3,382,630 |
| 2021-02-01 | $8.83 | $8.95 | $8.76 | $8.84 | $8.53 | 3,361,570 |
| 2021-01-29 | $9.02 | $9.14 | $8.63 | $8.83 | $8.52 | 7,617,620 |
| 2021-01-28 | $9.08 | $9.18 | $8.93 | $9.01 | $8.69 | 4,654,320 |
| 2021-01-27 | $9.08 | $9.19 | $9.00 | $9.06 | $8.74 | 3,707,530 |
| 2021-01-26 | $9.35 | $9.43 | $8.97 | $9.12 | $8.80 | 8,759,740 |
| 2021-01-25 | $9.88 | $9.88 | $9.28 | $9.35 | $9.02 | 11,054,570 |
| 2021-01-22 | $10.25 | $10.25 | $9.90 | $9.91 | $9.56 | 8,693,360 |
| 2021-01-21 | $10.13 | $10.30 | $10.00 | $10.25 | $9.89 | 5,997,470 |
| 2021-01-20 | $10.25 | $10.25 | $10.07 | $10.12 | $9.76 | 4,670,260 |
| 2021-01-19 | $10.26 | $10.31 | $10.17 | $10.23 | $9.87 | 4,251,850 |
| 2021-01-18 | $10.15 | $10.30 | $10.12 | $10.24 | $9.88 | 4,874,400 |
| 2021-01-15 | $10.21 | $10.35 | $10.10 | $10.15 | $9.79 | 5,340,220 |
| 2021-01-14 | $10.04 | $10.36 | $9.94 | $10.24 | $9.88 | 7,592,470 |
| 2021-01-13 | $10.15 | $10.19 | $9.85 | $10.03 | $9.67 | 5,771,930 |
| 2021-01-12 | $10.01 | $10.21 | $10.00 | $10.15 | $9.79 | 4,077,930 |
| 2021-01-11 | $10.06 | $10.35 | $10.00 | $10.11 | $9.75 | 5,662,180 |
| 2021-01-08 | $9.93 | $10.35 | $9.80 | $10.06 | $9.70 | 5,985,690 |
| 2021-01-07 | $10.17 | $10.21 | $9.70 | $9.95 | $9.60 | 8,606,750 |
| 2021-01-06 | $10.51 | $10.56 | $10.15 | $10.19 | $9.83 | 6,890,390 |
| 2021-01-05 | $10.40 | $10.62 | $10.35 | $10.53 | $10.16 | 6,665,300 |
| 2021-01-04 | $10.36 | $10.47 | $10.21 | $10.47 | $10.10 | 5,848,320 |
| 2021-01-01 | $10.36 | $10.36 | $10.36 | $10.36 | $9.99 | 0 |
| 2020-12-31 | $10.24 | $10.48 | $10.23 | $10.36 | $9.99 | 4,485,160 |
| 2020-12-30 | $10.18 | $10.38 | $10.07 | $10.24 | $9.88 | 5,206,490 |
| 2020-12-29 | $9.89 | $10.47 | $9.87 | $10.32 | $9.95 | 8,663,510 |
| 2020-12-28 | $10.18 | $10.18 | $9.74 | $9.84 | $9.49 | 7,144,910 |
| 2020-12-25 | $10.28 | $10.34 | $10.08 | $10.14 | $9.78 | 6,035,310 |
| 2020-12-24 | $10.74 | $10.95 | $10.25 | $10.32 | $9.95 | 7,764,310 |
| 2020-12-23 | $10.78 | $10.85 | $10.54 | $10.73 | $10.35 | 4,901,880 |
| 2020-12-22 | $11.28 | $11.33 | $10.70 | $10.73 | $10.35 | 9,556,560 |
| 2020-12-21 | $11.27 | $11.42 | $11.20 | $11.35 | $10.95 | 3,253,790 |
| 2020-12-18 | $11.27 | $11.31 | $11.17 | $11.23 | $10.83 | 2,669,440 |
| 2020-12-17 | $11.08 | $11.28 | $11.02 | $11.27 | $10.87 | 3,730,190 |
| 2020-12-16 | $11.29 | $11.33 | $11.10 | $11.11 | $10.72 | 3,276,180 |
| 2020-12-15 | $11.29 | $11.35 | $11.20 | $11.27 | $10.87 | 2,667,910 |
| 2020-12-14 | $11.35 | $11.36 | $11.19 | $11.28 | $10.88 | 3,284,580 |
| 2020-12-11 | $11.56 | $11.56 | $11.20 | $11.32 | $10.92 | 4,099,100 |
| 2020-12-10 | $11.48 | $11.67 | $11.40 | $11.52 | $11.11 | 3,197,060 |
| 2020-12-09 | $11.83 | $11.93 | $11.45 | $11.47 | $11.06 | 6,099,770 |
| 2020-12-08 | $11.86 | $11.95 | $11.83 | $11.88 | $11.46 | 3,052,080 |
| 2020-12-07 | $12.12 | $12.18 | $11.86 | $11.86 | $11.44 | 6,242,560 |
| 2020-12-04 | $12.21 | $12.23 | $12.09 | $12.12 | $11.69 | 3,962,510 |
| 2020-12-03 | $12.26 | $12.31 | $12.16 | $12.21 | $11.78 | 5,257,110 |
| 2020-12-02 | $12.12 | $12.39 | $12.12 | $12.31 | $11.87 | 9,917,340 |
| 2020-12-01 | $12.00 | $12.10 | $11.93 | $12.09 | $11.66 | 4,816,460 |
| 2020-11-30 | $11.98 | $12.11 | $11.98 | $12.00 | $11.57 | 4,492,080 |
| 2020-11-27 | $12.02 | $12.10 | $11.92 | $12.03 | $11.60 | 3,229,490 |
| 2020-11-26 | $12.05 | $12.17 | $11.95 | $12.03 | $11.60 | 4,553,420 |
| 2020-11-25 | $11.99 | $12.27 | $11.86 | $12.08 | $11.65 | 9,733,040 |
| 2020-11-24 | $11.90 | $12.15 | $11.90 | $11.96 | $11.53 | 5,619,650 |
| 2020-11-23 | $11.91 | $12.01 | $11.79 | $11.94 | $11.52 | 4,954,490 |
| 2020-11-20 | $12.10 | $12.15 | $11.94 | $11.99 | $11.56 | 4,312,860 |
| 2020-11-19 | $11.80 | $12.04 | $11.72 | $12.03 | $11.60 | 5,160,820 |
| 2020-11-18 | $11.80 | $11.94 | $11.78 | $11.82 | $11.40 | 3,280,480 |
| 2020-11-17 | $11.90 | $11.90 | $11.72 | $11.83 | $11.41 | 3,767,300 |
| 2020-11-16 | $11.80 | $11.87 | $11.66 | $11.87 | $11.45 | 4,815,150 |
| 2020-11-13 | $11.81 | $11.82 | $11.64 | $11.75 | $11.33 | 3,239,020 |
| 2020-11-12 | $11.85 | $11.97 | $11.81 | $11.83 | $11.41 | 3,402,830 |
| 2020-11-11 | $12.15 | $12.16 | $11.79 | $11.82 | $11.40 | 6,271,130 |
| 2020-11-10 | $12.21 | $12.25 | $12.03 | $12.12 | $11.69 | 8,148,000 |
| 2020-11-09 | $12.20 | $12.39 | $12.13 | $12.27 | $11.83 | 16,123,730 |
| 2020-11-06 | $12.14 | $12.32 | $11.94 | $12.10 | $11.67 | 11,020,040 |
| 2020-11-05 | $11.50 | $12.25 | $11.33 | $12.18 | $11.75 | 16,238,090 |
| 2020-11-04 | $11.38 | $11.41 | $11.20 | $11.23 | $10.83 | 4,708,440 |
| 2020-11-03 | $11.14 | $11.38 | $11.13 | $11.37 | $10.97 | 5,357,010 |
| 2020-11-02 | $11.70 | $11.74 | $11.07 | $11.08 | $10.69 | 10,474,410 |
| 2020-10-30 | $11.92 | $12.02 | $11.62 | $11.62 | $11.21 | 6,539,500 |
| 2020-10-29 | $11.98 | $12.10 | $11.93 | $11.94 | $11.52 | 6,035,650 |
| 2020-10-28 | $12.37 | $12.37 | $12.05 | $12.20 | $11.77 | 6,083,340 |
| 2020-10-27 | $11.95 | $12.36 | $11.95 | $12.35 | $11.91 | 5,366,010 |
| 2020-10-26 | $11.85 | $12.09 | $11.73 | $12.06 | $11.63 | 4,351,930 |
| 2020-10-23 | $12.14 | $12.22 | $11.79 | $11.84 | $11.42 | 5,768,240 |
| 2020-10-22 | $12.22 | $12.25 | $12.09 | $12.14 | $11.71 | 3,545,310 |
| 2020-10-21 | $12.45 | $12.45 | $12.20 | $12.25 | $11.81 | 3,849,000 |
| 2020-10-20 | $12.21 | $12.48 | $12.17 | $12.47 | $12.03 | 5,437,260 |
| 2020-10-19 | $12.37 | $12.47 | $12.21 | $12.29 | $11.85 | 5,020,240 |
| 2020-10-16 | $12.22 | $12.32 | $12.08 | $12.18 | $11.75 | 3,926,050 |
| 2020-10-15 | $12.29 | $12.46 | $12.19 | $12.22 | $11.79 | 3,778,810 |
| 2020-10-14 | $12.45 | $12.45 | $12.24 | $12.25 | $11.81 | 5,348,290 |
| 2020-10-13 | $12.47 | $12.47 | $12.36 | $12.45 | $12.01 | 4,588,950 |
| 2020-10-12 | $12.45 | $12.54 | $12.26 | $12.51 | $12.07 | 9,196,370 |
| 2020-10-09 | $12.02 | $12.17 | $12.01 | $12.13 | $11.70 | 4,525,100 |
| 2020-10-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.39 | 0 |
| 2020-10-07 | $11.81 | $11.81 | $11.81 | $11.81 | $11.39 | 0 |
| 2020-10-06 | $11.81 | $11.81 | $11.81 | $11.81 | $11.39 | 0 |
| 2020-10-05 | $11.81 | $11.81 | $11.81 | $11.81 | $11.39 | 0 |
| 2020-10-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.39 | 0 |
| 2020-10-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.39 | 0 |
| 2020-09-30 | $11.88 | $11.91 | $11.73 | $11.81 | $11.39 | 3,206,680 |
| 2020-09-29 | $11.80 | $11.93 | $11.76 | $11.82 | $11.40 | 3,130,180 |
| 2020-09-28 | $11.75 | $11.88 | $11.67 | $11.71 | $11.29 | 3,199,920 |
| 2020-09-25 | $11.86 | $11.99 | $11.74 | $11.75 | $11.33 | 4,426,120 |
| 2020-09-24 | $12.14 | $12.22 | $11.85 | $11.86 | $11.44 | 6,586,900 |
| 2020-09-23 | $12.35 | $12.35 | $12.14 | $12.23 | $11.80 | 3,792,550 |
| 2020-09-22 | $12.28 | $12.29 | $12.10 | $12.12 | $11.69 | 5,117,230 |
| 2020-09-21 | $12.40 | $12.48 | $12.28 | $12.36 | $11.92 | 6,115,860 |
| 2020-09-18 | $12.24 | $12.44 | $12.18 | $12.40 | $11.96 | 7,223,390 |
| 2020-09-17 | $12.05 | $12.35 | $11.85 | $12.31 | $11.87 | 7,740,710 |
| 2020-09-16 | $12.35 | $12.36 | $12.01 | $12.03 | $11.60 | 6,661,070 |
| 2020-09-15 | $12.37 | $12.39 | $12.25 | $12.33 | $11.89 | 4,737,730 |
| 2020-09-14 | $12.37 | $12.49 | $12.23 | $12.38 | $11.94 | 7,219,330 |
| 2020-09-11 | $12.07 | $12.29 | $12.03 | $12.29 | $11.85 | 5,635,180 |
| 2020-09-10 | $12.31 | $12.35 | $12.00 | $12.08 | $11.65 | 10,890,040 |
| 2020-09-09 | $12.70 | $12.70 | $12.11 | $12.15 | $11.72 | 14,725,180 |
| 2020-09-08 | $12.91 | $13.05 | $12.51 | $12.76 | $12.31 | 12,737,850 |
| 2020-09-07 | $13.03 | $13.25 | $12.91 | $12.94 | $12.48 | 10,129,250 |
| 2020-09-04 | $12.77 | $13.08 | $12.75 | $13.06 | $12.60 | 8,871,660 |
| 2020-09-03 | $13.37 | $13.40 | $13.03 | $13.07 | $12.61 | 12,592,910 |
| 2020-09-02 | $13.29 | $13.48 | $13.27 | $13.37 | $12.89 | 13,498,620 |
| 2020-09-01 | $13.29 | $13.30 | $13.05 | $13.23 | $12.76 | 10,787,440 |
| 2020-08-31 | $13.35 | $13.64 | $13.29 | $13.31 | $12.84 | 16,597,470 |
| 2020-08-28 | $13.30 | $13.31 | $12.97 | $13.28 | $12.81 | 18,564,290 |
| 2020-08-27 | $13.25 | $13.42 | $13.15 | $13.31 | $12.84 | 14,855,860 |
| 2020-08-26 | $13.88 | $13.88 | $13.20 | $13.25 | $12.78 | 26,374,570 |
| 2020-08-25 | $14.07 | $14.28 | $13.80 | $13.91 | $13.42 | 25,164,360 |
| 2020-08-24 | $14.13 | $14.19 | $13.53 | $13.95 | $13.45 | 30,643,030 |
| 2020-08-21 | $14.25 | $14.64 | $13.86 | $14.05 | $13.55 | 66,377,860 |
| 2020-08-20 | $13.21 | $14.70 | $13.11 | $14.62 | $14.10 | 81,477,250 |
| 2020-08-19 | $13.88 | $14.28 | $13.32 | $13.36 | $12.89 | 36,595,240 |
| 2020-08-18 | $13.76 | $13.92 | $13.57 | $13.82 | $13.33 | 18,804,520 |
| 2020-08-17 | $13.44 | $13.78 | $13.32 | $13.77 | $13.28 | 19,710,630 |
| 2020-08-14 | $13.18 | $13.48 | $13.09 | $13.45 | $12.97 | 15,120,100 |
| 2020-08-13 | $13.48 | $13.65 | $13.16 | $13.18 | $12.71 | 18,402,320 |
| 2020-08-12 | $13.40 | $13.65 | $13.07 | $13.56 | $13.08 | 20,959,380 |
| 2020-08-11 | $13.93 | $14.02 | $13.36 | $13.39 | $12.91 | 26,893,710 |
| 2020-08-10 | $13.38 | $14.48 | $13.35 | $13.99 | $13.49 | 39,762,360 |
| 2020-08-07 | $13.89 | $13.90 | $13.11 | $13.40 | $12.92 | 33,945,330 |
| 2020-08-06 | $13.76 | $14.25 | $13.58 | $13.93 | $13.43 | 39,131,810 |
| 2020-08-05 | $13.58 | $13.89 | $13.42 | $13.72 | $13.23 | 32,035,830 |
| 2020-08-04 | $13.60 | $13.78 | $13.39 | $13.57 | $13.09 | 28,637,250 |
| 2020-08-03 | $13.63 | $13.75 | $13.36 | $13.56 | $13.08 | 32,797,180 |
| 2020-07-31 | $13.21 | $13.72 | $13.14 | $13.38 | $12.90 | 38,504,630 |
| 2020-07-30 | $13.16 | $13.52 | $13.08 | $13.24 | $12.77 | 52,798,160 |
| 2020-07-29 | $11.97 | $12.77 | $11.90 | $12.77 | $12.32 | 27,567,310 |
| 2020-07-28 | $11.51 | $11.62 | $11.45 | $11.61 | $11.20 | 8,837,510 |
| 2020-07-27 | $11.80 | $11.87 | $11.32 | $11.42 | $11.01 | 11,744,550 |
| 2020-07-24 | $12.17 | $12.36 | $11.53 | $11.61 | $11.20 | 17,947,820 |
| 2020-07-23 | $12.23 | $12.36 | $11.82 | $12.18 | $11.75 | 15,987,560 |
| 2020-07-22 | $12.47 | $12.61 | $12.25 | $12.42 | $11.98 | 12,869,460 |
| 2020-07-21 | $12.52 | $12.69 | $12.34 | $12.45 | $12.01 | 11,920,530 |
| 2020-07-20 | $12.23 | $12.52 | $12.05 | $12.51 | $12.07 | 16,334,810 |
| 2020-07-17 | $12.46 | $12.55 | $11.94 | $12.16 | $11.73 | 18,884,640 |
| 2020-07-16 | $13.05 | $13.25 | $12.23 | $12.42 | $11.98 | 22,773,560 |
| 2020-07-15 | $13.69 | $13.78 | $13.01 | $13.07 | $12.61 | 26,592,700 |
| 2020-07-14 | $13.80 | $13.96 | $13.29 | $13.60 | $13.12 | 26,592,050 |
| 2020-07-13 | $13.45 | $13.80 | $13.36 | $13.80 | $13.31 | 26,276,710 |
| 2020-07-10 | $13.57 | $13.79 | $13.36 | $13.38 | $12.90 | 24,285,600 |
| 2020-07-09 | $13.55 | $13.80 | $13.28 | $13.75 | $13.26 | 35,393,110 |
| 2020-07-08 | $13.38 | $13.58 | $13.14 | $13.47 | $12.99 | 27,619,990 |
| 2020-07-07 | $13.04 | $13.88 | $13.04 | $13.32 | $12.85 | 39,373,340 |
| 2020-07-06 | $12.61 | $13.05 | $12.61 | $12.95 | $12.49 | 28,540,350 |
| 2020-07-03 | $12.29 | $12.49 | $12.20 | $12.45 | $12.01 | 22,611,460 |
| 2020-07-02 | $11.65 | $12.32 | $11.62 | $12.29 | $11.85 | 29,828,750 |
| 2020-07-01 | $11.86 | $11.95 | $11.59 | $11.77 | $11.35 | 17,032,720 |
| 2020-06-30 | $11.65 | $12.05 | $11.61 | $11.89 | $11.47 | 15,682,660 |
| 2020-06-29 | $11.79 | $11.86 | $11.43 | $11.50 | $11.09 | 13,118,510 |
| 2020-06-26 | $11.88 | $11.88 | $11.88 | $11.88 | $11.46 | 0 |
| 2020-06-25 | $11.88 | $11.88 | $11.88 | $11.88 | $11.46 | 0 |
| 2020-06-24 | $11.84 | $12.02 | $11.79 | $11.88 | $11.46 | 8,522,110 |
| 2020-06-23 | $12.01 | $12.08 | $11.77 | $11.82 | $11.40 | 10,789,790 |
| 2020-06-22 | $12.02 | $12.15 | $11.91 | $11.98 | $11.55 | 12,185,620 |
| 2020-06-19 | $12.05 | $12.13 | $11.90 | $11.98 | $11.55 | 14,559,520 |
| 2020-06-18 | $11.80 | $12.19 | $11.70 | $12.10 | $11.67 | 20,265,180 |
| 2020-06-17 | $11.55 | $12.46 | $11.55 | $11.97 | $11.54 | 33,197,460 |
| 2020-06-16 | $11.25 | $11.50 | $11.24 | $11.44 | $11.03 | 12,922,060 |
| 2020-06-15 | $11.16 | $11.34 | $11.07 | $11.10 | $10.71 | 9,619,920 |
| 2020-06-12 | $11.19 | $11.36 | $11.08 | $11.26 | $10.86 | 10,615,570 |
| 2020-06-11 | $11.44 | $11.64 | $11.36 | $11.43 | $11.02 | 10,556,550 |
| 2020-06-10 | $11.54 | $11.55 | $11.32 | $11.43 | $11.02 | 7,956,310 |
| 2020-06-09 | $11.64 | $11.68 | $11.49 | $11.56 | $11.15 | 8,454,340 |
| 2020-06-08 | $11.49 | $11.77 | $11.49 | $11.51 | $11.10 | 10,767,070 |
| 2020-06-05 | $11.41 | $11.53 | $11.31 | $11.43 | $11.02 | 7,155,290 |
| 2020-06-04 | $11.67 | $11.69 | $11.35 | $11.40 | $10.99 | 10,649,030 |
| 2020-06-03 | $11.62 | $11.90 | $11.59 | $11.72 | $11.19 | 14,586,730 |
| 2020-06-02 | $11.65 | $11.70 | $11.52 | $11.61 | $11.08 | 12,571,470 |
| 2020-06-01 | $11.20 | $11.66 | $11.15 | $11.62 | $11.09 | 16,179,970 |
| 2020-05-29 | $11.07 | $11.18 | $10.97 | $11.10 | $10.59 | 7,144,150 |
| 2020-05-28 | $11.10 | $11.24 | $10.85 | $11.10 | $10.59 | 11,678,000 |
| 2020-05-27 | $11.34 | $11.34 | $10.91 | $11.20 | $10.69 | 14,224,440 |
| 2020-05-26 | $11.25 | $11.37 | $11.20 | $11.31 | $10.79 | 15,158,850 |
| 2020-05-25 | $12.08 | $12.15 | $11.21 | $11.22 | $10.71 | 32,497,050 |
| 2020-05-22 | $12.63 | $13.15 | $12.30 | $12.46 | $11.89 | 33,235,750 |
| 2020-05-21 | $12.94 | $12.98 | $12.21 | $12.25 | $11.69 | 17,766,220 |
| 2020-05-20 | $12.64 | $12.93 | $12.53 | $12.77 | $12.19 | 20,064,400 |
| 2020-05-19 | $12.07 | $12.72 | $12.07 | $12.69 | $12.11 | 22,699,790 |
| 2020-05-18 | $12.60 | $12.61 | $11.88 | $11.99 | $11.44 | 18,232,640 |
| 2020-05-15 | $12.54 | $12.76 | $12.46 | $12.58 | $12.01 | 12,501,480 |
| 2020-05-14 | $12.51 | $12.70 | $12.46 | $12.53 | $11.96 | 8,748,570 |
| 2020-05-13 | $12.68 | $12.68 | $12.53 | $12.59 | $12.02 | 7,683,990 |
| 2020-05-12 | $12.76 | $12.77 | $12.35 | $12.72 | $12.14 | 11,159,420 |
| 2020-05-11 | $12.70 | $12.91 | $12.64 | $12.74 | $12.16 | 14,949,930 |
| 2020-05-08 | $12.72 | $12.83 | $12.62 | $12.67 | $12.09 | 14,827,610 |
| 2020-05-07 | $12.82 | $13.07 | $12.55 | $12.56 | $11.99 | 20,310,000 |
| 2020-05-06 | $12.04 | $12.58 | $12.00 | $12.57 | $12.00 | 17,426,260 |
| 2020-05-05 | $12.21 | $12.21 | $12.21 | $12.21 | $11.65 | 0 |
| 2020-05-04 | $12.21 | $12.21 | $12.21 | $12.21 | $11.65 | 0 |
| 2020-05-01 | $12.21 | $12.21 | $12.21 | $12.21 | $11.65 | 0 |
| 2020-04-30 | $11.62 | $12.34 | $11.59 | $12.21 | $11.65 | 20,205,300 |
| 2020-04-29 | $11.70 | $11.83 | $11.40 | $11.43 | $10.91 | 11,324,630 |
| 2020-04-28 | $12.20 | $12.20 | $11.09 | $11.71 | $11.18 | 17,018,110 |
| 2020-04-27 | $12.21 | $12.34 | $11.95 | $12.22 | $11.66 | 10,224,840 |
| 2020-04-24 | $12.37 | $12.54 | $12.08 | $12.14 | $11.59 | 11,967,510 |
| 2020-04-23 | $12.86 | $12.88 | $12.31 | $12.32 | $11.76 | 17,583,390 |
| 2020-04-22 | $12.72 | $12.86 | $12.61 | $12.82 | $12.24 | 12,114,890 |
| 2020-04-21 | $12.87 | $12.95 | $12.63 | $12.80 | $12.22 | 16,225,200 |
| 2020-04-20 | $12.40 | $13.05 | $12.40 | $13.04 | $12.45 | 19,349,030 |
| 2020-04-17 | $12.76 | $12.96 | $12.62 | $12.69 | $12.11 | 20,284,010 |
| 2020-04-16 | $12.47 | $12.69 | $12.27 | $12.63 | $12.05 | 14,637,120 |
| 2020-04-15 | $12.64 | $12.84 | $12.55 | $12.56 | $11.99 | 18,161,150 |
| 2020-04-14 | $12.37 | $12.64 | $12.28 | $12.62 | $12.04 | 13,567,250 |
| 2020-04-13 | $12.36 | $12.49 | $12.19 | $12.25 | $11.69 | 14,549,640 |
| 2020-04-10 | $13.36 | $13.36 | $12.55 | $12.64 | $12.06 | 25,026,030 |
| 2020-04-09 | $13.58 | $13.82 | $13.43 | $13.46 | $12.85 | 23,382,340 |
| 2020-04-08 | $13.24 | $13.47 | $13.16 | $13.35 | $12.74 | 21,645,010 |
| 2020-04-07 | $13.30 | $13.45 | $13.16 | $13.31 | $12.70 | 23,125,750 |
| 2020-04-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.39 | 0 |
| 2020-04-03 | $13.10 | $13.20 | $12.86 | $12.98 | $12.39 | 20,683,810 |
| 2020-04-02 | $12.60 | $13.30 | $12.41 | $13.23 | $12.63 | 27,607,390 |
| 2020-04-01 | $13.20 | $13.45 | $12.58 | $12.74 | $12.16 | 33,874,920 |
| 2020-03-31 | $14.53 | $14.53 | $13.17 | $13.20 | $12.60 | 44,236,510 |
| 2020-03-30 | $14.15 | $15.10 | $13.95 | $14.54 | $13.88 | 38,271,700 |
| 2020-03-27 | $14.89 | $14.95 | $14.27 | $14.47 | $13.81 | 33,910,960 |
| 2020-03-26 | $14.69 | $15.27 | $14.51 | $14.84 | $14.16 | 48,410,330 |
| 2020-03-25 | $14.50 | $14.64 | $14.11 | $14.55 | $13.89 | 35,856,900 |
| 2020-03-24 | $14.41 | $14.55 | $13.19 | $14.18 | $13.53 | 29,033,130 |
| 2020-03-23 | $13.98 | $14.81 | $13.80 | $13.99 | $13.35 | 26,208,720 |
| 2020-03-20 | $14.74 | $14.86 | $14.35 | $14.56 | $13.90 | 25,761,610 |
| 2020-03-19 | $13.96 | $14.88 | $13.76 | $14.63 | $13.96 | 37,633,960 |
| 2020-03-18 | $14.80 | $15.09 | $13.80 | $13.96 | $13.32 | 40,493,430 |
| 2020-03-17 | $15.60 | $15.79 | $14.06 | $14.68 | $14.01 | 47,595,640 |
| 2020-03-16 | $17.30 | $17.30 | $15.61 | $15.61 | $14.90 | 61,384,890 |
| 2020-03-13 | $16.55 | $17.93 | $16.41 | $17.34 | $16.55 | 55,641,140 |
| 2020-03-12 | $16.40 | $17.50 | $16.13 | $17.46 | $16.66 | 55,489,530 |
| 2020-03-11 | $17.88 | $18.37 | $17.00 | $17.18 | $16.40 | 85,583,020 |
| 2020-03-10 | $16.31 | $17.61 | $15.48 | $17.61 | $16.81 | 87,934,450 |
| 2020-03-09 | $15.74 | $16.76 | $15.47 | $16.01 | $15.28 | 59,112,850 |
| 2020-03-06 | $15.79 | $16.88 | $15.69 | $16.30 | $15.56 | 56,274,020 |
| 2020-03-05 | $16.89 | $17.18 | $15.80 | $15.93 | $15.20 | 61,643,260 |
| 2020-03-04 | $15.68 | $15.98 | $15.25 | $15.97 | $15.24 | 49,702,370 |
| 2020-03-03 | $15.77 | $16.16 | $15.23 | $15.52 | $14.81 | 62,633,100 |
| 2020-03-02 | $14.03 | $15.06 | $13.91 | $15.06 | $14.37 | 43,487,660 |
| 2020-02-28 | $13.90 | $14.29 | $13.57 | $13.69 | $13.07 | 37,327,710 |
| 2020-02-27 | $15.01 | $15.42 | $14.28 | $14.72 | $14.05 | 35,698,780 |
| 2020-02-26 | $15.97 | $16.43 | $14.95 | $15.23 | $14.54 | 56,199,450 |
| 2020-02-25 | $15.57 | $16.65 | $14.93 | $16.51 | $15.76 | 74,984,020 |
| 2020-02-24 | $15.26 | $17.05 | $15.16 | $16.17 | $15.43 | 84,097,270 |
| 2020-02-21 | $15.00 | $15.67 | $14.73 | $15.50 | $14.79 | 60,005,640 |
| 2020-02-20 | $14.71 | $15.25 | $14.23 | $15.17 | $14.48 | 56,017,110 |
| 2020-02-19 | $15.60 | $15.79 | $14.68 | $14.73 | $14.06 | 75,163,790 |
| 2020-02-18 | $15.25 | $16.10 | $14.90 | $15.99 | $15.26 | 98,441,990 |
| 2020-02-17 | $15.33 | $15.33 | $14.67 | $15.33 | $14.63 | 78,278,960 |
| 2020-02-14 | $12.65 | $13.94 | $12.65 | $13.94 | $13.30 | 71,179,440 |
| 2020-02-13 | $13.00 | $13.05 | $12.60 | $12.67 | $12.09 | 27,635,540 |
| 2020-02-12 | $12.61 | $13.04 | $12.52 | $12.99 | $12.40 | 30,621,630 |
| 2020-02-11 | $12.72 | $13.09 | $12.50 | $12.67 | $12.09 | 31,937,520 |
| 2020-02-10 | $12.02 | $12.83 | $11.87 | $12.67 | $12.09 | 32,125,020 |
| 2020-02-07 | $11.45 | $11.98 | $11.40 | $11.90 | $11.36 | 27,657,770 |
| 2020-02-06 | $11.25 | $11.56 | $11.18 | $11.53 | $11.00 | 22,889,120 |
| 2020-02-05 | $11.32 | $11.65 | $11.18 | $11.27 | $10.76 | 25,574,980 |
| 2020-02-04 | $10.51 | $11.38 | $10.51 | $11.20 | $10.69 | 36,001,570 |
| 2020-02-03 | $11.68 | $11.68 | $11.68 | $11.68 | $11.15 | 3,117,300 |
| 2020-01-31 | $12.98 | $12.98 | $12.98 | $12.98 | $12.39 | 0 |
| 2020-01-30 | $12.98 | $12.98 | $12.98 | $12.98 | $12.39 | 0 |
| 2020-01-29 | $12.98 | $12.98 | $12.98 | $12.98 | $12.39 | 0 |
| 2020-01-28 | $12.98 | $12.98 | $12.98 | $12.98 | $12.39 | 0 |
| 2020-01-27 | $12.98 | $12.98 | $12.98 | $12.98 | $12.39 | 0 |
| 2020-01-24 | $12.98 | $12.98 | $12.98 | $12.98 | $12.39 | 0 |
| 2020-01-23 | $13.21 | $13.53 | $12.71 | $12.98 | $12.39 | 35,666,700 |
| 2020-01-22 | $12.51 | $13.46 | $12.36 | $13.40 | $12.79 | 34,668,490 |
| 2020-01-21 | $12.63 | $13.00 | $12.57 | $12.76 | $12.18 | 29,338,560 |
| 2020-01-20 | $12.50 | $12.56 | $12.20 | $12.55 | $11.98 | 20,061,170 |
| 2020-01-17 | $12.88 | $12.94 | $12.49 | $12.58 | $12.01 | 21,151,220 |
| 2020-01-16 | $12.86 | $13.06 | $12.63 | $12.82 | $12.24 | 25,933,680 |
| 2020-01-15 | $12.39 | $12.87 | $12.33 | $12.81 | $12.23 | 29,833,230 |
| 2020-01-14 | $12.65 | $12.75 | $12.39 | $12.45 | $11.88 | 20,656,270 |
| 2020-01-13 | $12.14 | $12.65 | $11.97 | $12.61 | $12.04 | 27,755,650 |
| 2020-01-10 | $12.38 | $12.43 | $12.07 | $12.15 | $11.60 | 18,563,730 |
| 2020-01-09 | $12.30 | $12.47 | $12.19 | $12.35 | $11.79 | 23,807,750 |
| 2020-01-08 | $12.40 | $12.58 | $12.16 | $12.17 | $11.62 | 32,406,790 |
| 2020-01-07 | $12.04 | $12.73 | $12.02 | $12.65 | $12.07 | 39,368,750 |
| 2020-01-06 | $11.60 | $12.27 | $11.50 | $12.08 | $11.53 | 36,110,080 |
| 2020-01-03 | $11.58 | $11.83 | $11.52 | $11.61 | $11.08 | 17,145,400 |
| 2020-01-02 | $11.40 | $11.60 | $11.27 | $11.55 | $11.02 | 19,174,490 |
| 2020-01-01 | $11.24 | $11.24 | $11.24 | $11.24 | $10.73 | 0 |
| 2019-12-31 | $11.20 | $11.38 | $11.18 | $11.24 | $10.73 | 10,968,420 |
| 2019-12-30 | $11.00 | $11.21 | $10.75 | $11.21 | $10.70 | 13,929,270 |
| 2019-12-27 | $11.38 | $11.43 | $11.02 | $11.09 | $10.58 | 16,031,760 |
| 2019-12-26 | $11.19 | $11.48 | $11.18 | $11.34 | $10.82 | 15,940,730 |
| 2019-12-25 | $11.15 | $11.26 | $11.06 | $11.19 | $10.68 | 14,397,290 |
| 2019-12-24 | $11.20 | $11.25 | $10.98 | $11.16 | $10.65 | 16,447,290 |
| 2019-12-23 | $11.57 | $11.57 | $11.10 | $11.12 | $10.61 | 20,191,860 |
| 2019-12-20 | $12.05 | $12.11 | $11.62 | $11.65 | $11.12 | 20,224,880 |
| 2019-12-19 | $12.17 | $12.28 | $11.99 | $12.07 | $11.52 | 15,189,360 |
| 2019-12-18 | $12.39 | $12.43 | $12.14 | $12.17 | $11.62 | 22,593,130 |
| 2019-12-17 | $12.22 | $12.49 | $12.14 | $12.35 | $11.79 | 24,084,140 |
| 2019-12-16 | $11.95 | $12.24 | $11.88 | $12.19 | $11.63 | 19,628,870 |
| 2019-12-13 | $12.08 | $12.10 | $11.78 | $11.94 | $11.40 | 16,059,030 |
| 2019-12-12 | $11.91 | $12.05 | $11.81 | $11.91 | $11.37 | 17,307,230 |
| 2019-12-11 | $11.85 | $12.16 | $11.77 | $11.83 | $11.29 | 15,538,030 |
| 2019-12-10 | $11.76 | $11.92 | $11.61 | $11.88 | $11.34 | 17,503,080 |
| 2019-12-09 | $11.58 | $11.85 | $11.52 | $11.85 | $11.31 | 16,119,410 |
| 2019-12-06 | $11.48 | $11.64 | $11.34 | $11.60 | $11.07 | 18,795,040 |
| 2019-12-05 | $11.32 | $11.68 | $11.26 | $11.50 | $10.98 | 19,596,740 |
| 2019-12-04 | $11.13 | $11.35 | $11.10 | $11.31 | $10.79 | 12,693,410 |
| 2019-12-03 | $11.01 | $11.26 | $10.89 | $11.23 | $10.72 | 10,464,490 |
| 2019-12-02 | $11.00 | $11.23 | $11.00 | $11.10 | $10.59 | 9,760,850 |
| 2019-11-29 | $11.03 | $11.05 | $10.82 | $11.01 | $10.51 | 8,149,840 |
| 2019-11-28 | $11.20 | $11.20 | $10.91 | $10.95 | $10.45 | 12,509,340 |
| 2019-11-27 | $11.09 | $11.30 | $11.05 | $11.24 | $10.73 | 9,988,580 |
| 2019-11-26 | $11.35 | $11.43 | $11.04 | $11.09 | $10.58 | 12,820,800 |
| 2019-11-25 | $11.81 | $11.81 | $11.14 | $11.25 | $10.74 | 16,665,250 |
| 2019-11-22 | $12.07 | $12.22 | $11.51 | $11.69 | $11.16 | 18,669,200 |
| 2019-11-21 | $12.24 | $12.24 | $11.95 | $11.99 | $11.44 | 11,627,470 |
| 2019-11-20 | $12.56 | $12.57 | $12.15 | $12.24 | $11.68 | 14,817,990 |
| 2019-11-19 | $11.86 | $12.38 | $11.72 | $12.26 | $11.70 | 19,145,860 |
| 2019-11-18 | $11.46 | $11.94 | $11.34 | $11.83 | $11.29 | 16,397,940 |
| 2019-11-15 | $12.10 | $12.19 | $11.58 | $11.60 | $11.07 | 33,042,240 |
| 2019-11-14 | $11.88 | $12.68 | $11.88 | $12.53 | $11.96 | 22,688,580 |
| 2019-11-13 | $12.50 | $12.50 | $11.91 | $12.03 | $11.48 | 16,926,940 |
| 2019-11-12 | $12.65 | $12.65 | $11.96 | $12.36 | $11.80 | 20,342,130 |
| 2019-11-11 | $12.59 | $12.87 | $12.32 | $12.40 | $11.83 | 22,096,000 |
| 2019-11-08 | $13.30 | $13.36 | $12.89 | $12.90 | $12.31 | 23,267,310 |
| 2019-11-07 | $13.13 | $13.33 | $13.00 | $13.27 | $12.67 | 21,864,070 |
| 2019-11-06 | $13.40 | $13.52 | $12.83 | $12.98 | $12.39 | 28,658,920 |
| 2019-11-05 | $13.58 | $13.66 | $13.28 | $13.53 | $12.91 | 31,985,590 |
| 2019-11-04 | $13.10 | $13.78 | $12.88 | $13.60 | $12.98 | 46,651,530 |
| 2019-11-01 | $12.27 | $13.30 | $12.21 | $13.08 | $12.48 | 48,424,290 |
| 2019-10-31 | $12.00 | $12.57 | $11.97 | $12.28 | $11.72 | 33,822,870 |
| 2019-10-30 | $11.88 | $12.05 | $11.60 | $11.93 | $11.39 | 14,642,830 |
| 2019-10-29 | $12.59 | $12.60 | $11.95 | $12.01 | $11.46 | 29,509,880 |
| 2019-10-28 | $12.00 | $12.56 | $11.80 | $12.55 | $11.98 | 32,658,550 |
| 2019-10-25 | $11.90 | $11.98 | $11.67 | $11.93 | $11.39 | 15,872,920 |
| 2019-10-24 | $11.74 | $11.99 | $11.52 | $11.79 | $11.25 | 20,938,690 |
| 2019-10-23 | $11.95 | $12.32 | $11.73 | $11.98 | $11.43 | 32,139,230 |
| 2019-10-22 | $12.05 | $12.14 | $11.21 | $11.94 | $11.40 | 38,777,870 |
| 2019-10-21 | $12.08 | $12.24 | $11.51 | $12.16 | $11.61 | 16,254,780 |
| 2019-10-18 | $12.40 | $12.45 | $11.92 | $12.05 | $11.50 | 17,374,960 |
| 2019-10-17 | $12.42 | $12.45 | $12.18 | $12.30 | $11.74 | 13,880,030 |
| 2019-10-16 | $12.31 | $12.64 | $12.06 | $12.42 | $11.85 | 30,352,920 |
| 2019-10-15 | $13.64 | $13.65 | $12.29 | $12.30 | $11.74 | 47,636,450 |
| 2019-10-14 | $13.75 | $13.84 | $13.50 | $13.66 | $13.04 | 24,789,170 |
| 2019-10-11 | $13.92 | $13.95 | $13.44 | $13.52 | $12.90 | 24,747,570 |
| 2019-10-10 | $13.81 | $13.97 | $13.55 | $13.88 | $13.25 | 27,908,820 |
| 2019-10-09 | $13.21 | $13.83 | $13.14 | $13.67 | $13.05 | 26,843,290 |
| 2019-10-08 | $14.06 | $14.25 | $13.20 | $13.34 | $12.73 | 33,886,010 |
| 2019-10-07 | $13.88 | $13.88 | $13.88 | $13.88 | $13.25 | 0 |
| 2019-10-04 | $13.88 | $13.88 | $13.88 | $13.88 | $13.25 | 0 |
| 2019-10-03 | $13.88 | $13.88 | $13.88 | $13.88 | $13.25 | 0 |
| 2019-10-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.25 | 0 |
| 2019-10-01 | $13.88 | $13.88 | $13.88 | $13.88 | $13.25 | 0 |
| 2019-09-30 | $14.23 | $14.64 | $13.70 | $13.88 | $13.25 | 26,314,520 |
| 2019-09-27 | $13.74 | $14.53 | $13.25 | $14.23 | $13.58 | 41,670,130 |
| 2019-09-26 | $15.73 | $15.80 | $14.12 | $14.12 | $13.48 | 44,252,000 |
| 2019-09-25 | $15.79 | $16.14 | $15.00 | $15.69 | $14.97 | 43,210,170 |
| 2019-09-24 | $15.22 | $16.22 | $15.22 | $15.83 | $15.11 | 37,181,410 |
| 2019-09-23 | $15.12 | $15.28 | $14.86 | $15.11 | $14.42 | 27,805,440 |
| 2019-09-20 | $15.06 | $15.44 | $14.82 | $15.31 | $14.61 | 38,095,230 |
| 2019-09-19 | $14.15 | $15.28 | $14.12 | $15.13 | $14.44 | 49,111,650 |
| 2019-09-18 | $14.42 | $14.49 | $13.86 | $14.00 | $13.36 | 32,806,290 |
| 2019-09-17 | $14.56 | $14.86 | $14.22 | $14.28 | $13.63 | 51,420,180 |
| 2019-09-16 | $13.60 | $14.80 | $13.60 | $14.70 | $14.03 | 61,896,090 |
| 2019-09-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.84 | 0 |
| 2019-09-12 | $13.40 | $13.57 | $13.22 | $13.45 | $12.84 | 29,998,170 |
| 2019-09-11 | $13.71 | $13.75 | $13.11 | $13.13 | $12.53 | 35,665,390 |
| 2019-09-10 | $13.63 | $14.07 | $13.30 | $13.81 | $13.18 | 41,145,680 |
| 2019-09-09 | $13.38 | $13.88 | $13.10 | $13.75 | $13.12 | 42,638,370 |
| 2019-09-06 | $12.90 | $13.15 | $12.71 | $12.95 | $12.36 | 36,976,350 |
| 2019-09-05 | $12.55 | $13.38 | $12.25 | $12.76 | $12.18 | 58,303,230 |
| 2019-09-04 | $11.35 | $12.48 | $11.28 | $12.42 | $11.85 | 55,714,730 |
| 2019-09-03 | $11.17 | $11.56 | $11.12 | $11.40 | $10.88 | 28,484,140 |
| 2019-09-02 | $10.84 | $11.26 | $10.78 | $11.18 | $10.67 | 22,265,840 |
| 2019-08-30 | $11.22 | $11.34 | $10.70 | $10.84 | $10.35 | 31,990,490 |
| 2019-08-29 | $11.38 | $11.45 | $11.20 | $11.23 | $10.72 | 18,813,680 |
| 2019-08-28 | $11.29 | $11.41 | $11.10 | $11.34 | $10.82 | 20,345,380 |
| 2019-08-27 | $11.54 | $11.67 | $11.25 | $11.38 | $10.86 | 31,867,630 |
| 2019-08-26 | $11.01 | $11.49 | $10.96 | $11.37 | $10.85 | 26,517,040 |
| 2019-08-23 | $11.60 | $11.63 | $11.15 | $11.25 | $10.74 | 41,061,010 |
| 2019-08-22 | $11.39 | $11.73 | $11.33 | $11.69 | $11.16 | 43,035,050 |
| 2019-08-21 | $11.31 | $11.68 | $11.10 | $11.40 | $10.88 | 51,044,300 |
| 2019-08-20 | $11.01 | $11.78 | $10.97 | $11.37 | $10.85 | 82,358,490 |
| 2019-08-19 | $10.22 | $10.75 | $10.11 | $10.75 | $10.26 | 40,195,130 |
| 2019-08-16 | $9.72 | $9.91 | $9.69 | $9.77 | $9.32 | 13,348,780 |
| 2019-08-15 | $9.50 | $9.83 | $9.35 | $9.76 | $9.32 | 18,376,750 |
| 2019-08-14 | $9.99 | $10.17 | $9.78 | $9.84 | $9.39 | 23,084,520 |
| 2019-08-13 | $10.20 | $10.20 | $9.80 | $9.85 | $9.40 | 27,043,090 |
| 2019-08-12 | $10.06 | $10.28 | $9.68 | $10.28 | $9.81 | 22,764,160 |
| 2019-08-09 | $10.02 | $10.23 | $9.95 | $9.99 | $9.53 | 22,041,340 |
| 2019-08-08 | $9.88 | $10.10 | $9.75 | $9.99 | $9.53 | 16,024,980 |
| 2019-08-07 | $10.26 | $10.30 | $9.87 | $9.88 | $9.43 | 24,584,860 |
| 2019-08-06 | $9.79 | $10.39 | $9.58 | $10.32 | $9.85 | 32,890,950 |
| 2019-08-05 | $9.82 | $10.25 | $9.82 | $10.01 | $9.55 | 20,174,710 |
| 2019-08-02 | $9.77 | $9.93 | $9.67 | $9.82 | $9.37 | 13,742,240 |
| 2019-08-01 | $9.88 | $10.10 | $9.88 | $10.02 | $9.56 | 13,597,510 |
| 2019-07-31 | $9.70 | $10.12 | $9.63 | $10.00 | $9.54 | 21,917,820 |
| 2019-07-30 | $9.57 | $9.87 | $9.45 | $9.77 | $9.32 | 17,846,570 |
| 2019-07-29 | $9.27 | $9.58 | $9.25 | $9.58 | $9.14 | 13,047,840 |
| 2019-07-26 | $9.46 | $9.46 | $9.15 | $9.25 | $8.83 | 9,615,620 |
| 2019-07-25 | $9.27 | $9.45 | $9.27 | $9.43 | $9.00 | 7,511,920 |
| 2019-07-24 | $9.30 | $9.50 | $9.25 | $9.36 | $8.93 | 9,165,380 |
| 2019-07-23 | $9.30 | $9.38 | $9.15 | $9.24 | $8.82 | 8,908,120 |
| 2019-07-22 | $9.98 | $9.99 | $9.16 | $9.19 | $8.77 | 17,277,030 |
| 2019-07-19 | $9.33 | $9.80 | $9.30 | $9.67 | $9.23 | 19,879,850 |
| 2019-07-18 | $9.87 | $9.92 | $9.24 | $9.27 | $8.85 | 23,150,600 |
| 2019-07-17 | $10.07 | $10.16 | $9.90 | $9.98 | $9.53 | 10,019,150 |
| 2019-07-16 | $10.13 | $10.34 | $10.01 | $10.07 | $9.61 | 12,945,490 |
| 2019-07-15 | $10.00 | $10.27 | $9.82 | $10.16 | $9.70 | 13,514,050 |
| 2019-07-12 | $10.12 | $10.13 | $9.85 | $9.98 | $9.53 | 10,575,270 |
| 2019-07-11 | $10.10 | $10.27 | $9.88 | $10.00 | $9.54 | 16,361,370 |
| 2019-07-10 | $10.21 | $10.45 | $9.73 | $10.00 | $9.54 | 23,386,840 |
| 2019-07-09 | $10.17 | $10.21 | $10.02 | $10.12 | $9.66 | 10,839,420 |
| 2019-07-08 | $10.36 | $10.36 | $9.93 | $10.07 | $9.61 | 17,694,220 |
| 2019-07-05 | $10.31 | $10.55 | $10.24 | $10.38 | $9.91 | 15,043,120 |
| 2019-07-04 | $10.37 | $10.55 | $10.22 | $10.26 | $9.79 | 19,294,930 |
| 2019-07-03 | $10.05 | $10.69 | $9.96 | $10.45 | $9.97 | 33,229,220 |
| 2019-07-02 | $9.93 | $10.27 | $9.74 | $10.21 | $9.74 | 24,540,710 |
| 2019-07-01 | $9.51 | $9.97 | $9.50 | $9.79 | $9.34 | 22,337,700 |
| 2019-06-28 | $9.39 | $9.41 | $9.17 | $9.26 | $8.84 | 8,330,660 |
| 2019-06-27 | $9.28 | $9.46 | $9.23 | $9.43 | $9.00 | 13,533,450 |
| 2019-06-26 | $9.30 | $9.34 | $9.20 | $9.23 | $8.81 | 9,054,650 |
| 2019-06-25 | $9.19 | $9.37 | $9.04 | $9.37 | $8.94 | 11,644,790 |
| 2019-06-24 | $9.19 | $9.28 | $9.09 | $9.17 | $8.75 | 8,522,850 |
| 2019-06-21 | $9.12 | $9.29 | $9.05 | $9.17 | $8.75 | 11,886,140 |
| 2019-06-20 | $8.79 | $9.10 | $8.68 | $9.08 | $8.67 | 13,709,060 |
| 2019-06-19 | $8.95 | $9.03 | $8.79 | $8.80 | $8.40 | 8,973,860 |
| 2019-06-18 | $8.66 | $8.72 | $8.58 | $8.67 | $8.27 | 4,650,870 |
| 2019-06-17 | $8.57 | $8.71 | $8.53 | $8.64 | $8.25 | 5,508,210 |
| 2019-06-14 | $8.87 | $8.94 | $8.56 | $8.58 | $8.19 | 9,206,980 |
| 2019-06-13 | $8.95 | $9.01 | $8.77 | $8.86 | $8.46 | 9,087,690 |
| 2019-06-12 | $8.88 | $9.08 | $8.82 | $8.95 | $8.54 | 12,154,190 |
| 2019-06-11 | $8.68 | $9.02 | $8.50 | $8.94 | $8.53 | 15,522,330 |
| 2019-06-10 | $8.59 | $8.80 | $8.33 | $8.68 | $8.28 | 12,884,210 |
| 2019-06-07 | $8.67 | $8.67 | $8.67 | $8.67 | $8.27 | 0 |
| 2019-06-06 | $8.98 | $8.98 | $8.54 | $8.67 | $8.27 | 12,103,460 |
| 2019-06-05 | $9.01 | $9.08 | $8.69 | $8.86 | $8.46 | 13,689,890 |
| 2019-06-04 | $9.04 | $9.24 | $8.84 | $8.91 | $8.50 | 17,580,560 |
| 2019-06-03 | $8.99 | $9.19 | $8.54 | $9.01 | $8.60 | 22,035,650 |
| 2019-05-31 | $9.02 | $9.16 | $8.90 | $8.93 | $8.52 | 11,818,780 |
| 2019-05-30 | $9.11 | $9.19 | $8.90 | $9.03 | $8.62 | 13,453,110 |
| 2019-05-29 | $9.53 | $9.61 | $8.98 | $9.15 | $8.73 | 26,312,740 |
| 2019-05-28 | $9.82 | $9.89 | $9.56 | $9.65 | $9.21 | 20,871,590 |
| 2019-05-27 | $9.72 | $9.98 | $9.57 | $9.98 | $9.53 | 15,743,300 |
| 2019-05-24 | $9.68 | $9.79 | $9.43 | $9.58 | $9.14 | 11,820,090 |
| 2019-05-23 | $9.84 | $9.88 | $9.48 | $9.51 | $9.08 | 17,919,010 |
| 2019-05-22 | $10.04 | $10.33 | $9.85 | $10.01 | $9.55 | 19,491,340 |
| 2019-05-21 | $9.85 | $10.24 | $9.75 | $10.00 | $9.54 | 20,069,850 |
| 2019-05-20 | $9.75 | $10.18 | $9.70 | $9.92 | $9.47 | 17,548,510 |
| 2019-05-17 | $10.35 | $10.40 | $9.61 | $9.78 | $9.33 | 29,290,270 |
| 2019-05-16 | $10.13 | $10.84 | $10.07 | $10.38 | $9.91 | 29,796,050 |
| 2019-05-15 | $10.06 | $10.24 | $10.04 | $10.10 | $9.64 | 16,259,040 |
| 2019-05-14 | $9.83 | $10.10 | $9.71 | $9.99 | $9.53 | 16,740,120 |
| 2019-05-13 | $10.25 | $10.33 | $9.96 | $10.08 | $9.62 | 19,582,790 |
| 2019-05-10 | $9.81 | $10.21 | $9.56 | $10.13 | $9.67 | 28,486,030 |
| 2019-05-09 | $9.73 | $10.08 | $9.53 | $9.61 | $9.17 | 22,568,930 |
| 2019-05-08 | $9.08 | $10.10 | $9.06 | $9.84 | $9.39 | 29,372,650 |
| 2019-05-07 | $8.84 | $9.46 | $8.84 | $9.38 | $8.95 | 31,567,490 |
| 2019-05-06 | $9.11 | $9.32 | $8.65 | $8.68 | $8.28 | 25,758,900 |
| 2019-05-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.17 | 0 |
| 2019-05-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.17 | 0 |
| 2019-05-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.17 | 0 |
| 2019-04-30 | $9.51 | $9.87 | $9.48 | $9.61 | $9.17 | 16,396,810 |
| 2019-04-29 | $10.83 | $10.83 | $9.77 | $9.77 | $9.32 | 25,771,870 |
| 2019-04-26 | $11.16 | $11.67 | $11.08 | $11.37 | $10.35 | 18,935,850 |
| 2019-04-25 | $11.53 | $12.11 | $11.45 | $11.49 | $10.46 | 30,284,850 |
| 2019-04-24 | $11.40 | $11.58 | $11.31 | $11.49 | $10.46 | 15,117,030 |
| 2019-04-23 | $11.64 | $11.64 | $11.19 | $11.32 | $10.31 | 16,460,960 |
| 2019-04-22 | $11.94 | $11.99 | $11.37 | $11.46 | $10.44 | 32,678,130 |
| 2019-04-19 | $11.85 | $11.85 | $11.30 | $11.37 | $10.35 | 26,609,690 |
| 2019-04-18 | $11.80 | $12.10 | $11.70 | $11.90 | $10.84 | 16,610,590 |
| 2019-04-17 | $12.30 | $12.35 | $11.80 | $11.88 | $10.82 | 25,847,360 |
| 2019-04-16 | $11.28 | $12.29 | $11.00 | $12.20 | $11.11 | 32,205,780 |
| 2019-04-15 | $11.30 | $11.90 | $11.25 | $11.34 | $10.33 | 23,490,070 |
| 2019-04-12 | $11.08 | $11.19 | $10.78 | $11.01 | $10.03 | 14,252,470 |
| 2019-04-11 | $11.04 | $11.39 | $11.01 | $11.10 | $10.11 | 16,693,420 |
| 2019-04-10 | $11.49 | $11.54 | $10.98 | $11.13 | $10.14 | 22,746,700 |
| 2019-04-09 | $11.49 | $11.86 | $11.26 | $11.61 | $10.57 | 20,604,150 |
| 2019-04-08 | $11.67 | $12.45 | $11.30 | $11.46 | $10.44 | 31,088,900 |
| 2019-04-05 | $11.71 | $11.71 | $11.71 | $11.71 | $10.66 | 0 |
| 2019-04-04 | $10.89 | $11.88 | $10.88 | $11.71 | $10.66 | 31,799,820 |
| 2019-04-03 | $10.80 | $11.14 | $10.61 | $10.94 | $9.96 | 21,000,790 |
| 2019-04-02 | $10.95 | $11.26 | $10.56 | $10.90 | $9.93 | 38,568,310 |
| 2019-04-01 | $9.84 | $10.66 | $9.83 | $10.66 | $9.71 | 43,503,940 |
| 2019-03-29 | $9.15 | $9.79 | $9.08 | $9.69 | $8.82 | 23,311,290 |
| 2019-03-28 | $9.20 | $9.71 | $9.06 | $9.19 | $8.37 | 19,779,190 |
| 2019-03-27 | $9.44 | $9.55 | $9.03 | $9.28 | $8.45 | 17,010,160 |
| 2019-03-26 | $9.69 | $9.86 | $9.35 | $9.35 | $8.51 | 27,260,780 |
| 2019-03-25 | $9.36 | $10.09 | $9.32 | $9.87 | $8.99 | 38,959,380 |
| 2019-03-22 | $9.26 | $9.35 | $9.01 | $9.31 | $8.48 | 17,903,550 |
| 2019-03-21 | $8.74 | $9.39 | $8.74 | $9.24 | $8.41 | 31,805,160 |
| 2019-03-20 | $8.71 | $8.79 | $8.44 | $8.60 | $7.83 | 13,744,850 |
| 2019-03-19 | $8.65 | $8.82 | $8.56 | $8.74 | $7.96 | 13,460,310 |
| 2019-03-18 | $8.37 | $8.64 | $8.23 | $8.63 | $7.86 | 18,170,480 |
| 2019-03-15 | $8.42 | $8.50 | $8.15 | $8.30 | $7.56 | 12,894,700 |
| 2019-03-14 | $8.63 | $8.63 | $8.16 | $8.33 | $7.59 | 22,319,700 |
| 2019-03-13 | $8.73 | $9.08 | $8.51 | $8.65 | $7.88 | 30,330,900 |
| 2019-03-12 | $8.72 | $8.93 | $8.48 | $8.59 | $7.82 | 25,883,890 |
| 2019-03-11 | $8.06 | $8.57 | $8.06 | $8.57 | $7.80 | 22,927,400 |
| 2019-03-08 | $8.23 | $8.36 | $8.02 | $8.03 | $7.31 | 25,686,170 |
| 2019-03-07 | $8.50 | $8.65 | $8.33 | $8.48 | $7.72 | 21,845,450 |
| 2019-03-06 | $8.35 | $8.75 | $8.33 | $8.49 | $7.73 | 25,064,410 |
| 2019-03-05 | $7.93 | $8.31 | $7.87 | $8.31 | $7.57 | 22,471,480 |
| 2019-03-04 | $8.10 | $8.25 | $7.94 | $8.01 | $7.29 | 23,723,250 |
| 2019-03-01 | $7.88 | $8.02 | $7.75 | $8.02 | $7.30 | 15,520,290 |
| 2019-02-28 | $7.85 | $7.96 | $7.68 | $7.83 | $7.13 | 14,564,380 |
| 2019-02-27 | $7.88 | $8.06 | $7.68 | $7.84 | $7.14 | 18,538,820 |
| 2019-02-26 | $8.30 | $8.30 | $7.90 | $7.93 | $7.22 | 29,452,130 |
| 2019-02-25 | $8.15 | $8.38 | $8.04 | $8.27 | $7.53 | 34,769,320 |
| 2019-02-22 | $7.54 | $7.97 | $7.54 | $7.97 | $7.26 | 31,172,320 |
| 2019-02-21 | $7.34 | $7.99 | $7.29 | $7.62 | $6.94 | 36,862,190 |
| 2019-02-20 | $7.26 | $7.38 | $7.16 | $7.33 | $6.67 | 14,077,190 |
| 2019-02-19 | $7.35 | $7.54 | $7.20 | $7.31 | $6.66 | 18,811,890 |
| 2019-02-18 | $7.28 | $7.39 | $7.19 | $7.35 | $6.69 | 13,748,470 |
| 2019-02-15 | $7.13 | $7.30 | $7.08 | $7.17 | $6.53 | 11,930,950 |
| 2019-02-14 | $7.14 | $7.17 | $7.04 | $7.13 | $6.49 | 10,010,960 |
| 2019-02-13 | $7.01 | $7.21 | $6.90 | $7.13 | $6.49 | 15,378,760 |
| 2019-02-12 | $6.98 | $7.18 | $6.90 | $7.01 | $6.38 | 13,154,090 |
| 2019-02-11 | $6.76 | $6.98 | $6.71 | $6.97 | $6.35 | 11,498,090 |
| 2019-02-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.12 | 0 |
| 2019-02-07 | $6.72 | $6.72 | $6.72 | $6.72 | $6.12 | 0 |
| 2019-02-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.12 | 0 |
| 2019-02-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.12 | 0 |
| 2019-02-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.12 | 0 |
| 2019-02-01 | $6.56 | $6.74 | $6.56 | $6.72 | $6.12 | 8,981,740 |
| 2019-01-31 | $6.60 | $6.79 | $6.45 | $6.56 | $5.97 | 10,710,730 |
| 2019-01-30 | $6.64 | $6.78 | $6.57 | $6.60 | $6.01 | 6,434,120 |
| 2019-01-29 | $6.86 | $6.86 | $6.47 | $6.68 | $6.08 | 14,779,180 |
| 2019-01-28 | $6.94 | $7.03 | $6.84 | $6.88 | $6.26 | 11,329,860 |
| 2019-01-25 | $7.16 | $7.22 | $6.83 | $6.87 | $6.26 | 14,193,860 |
| 2019-01-24 | $7.18 | $7.22 | $7.07 | $7.16 | $6.52 | 13,845,230 |
| 2019-01-23 | $7.36 | $7.43 | $7.15 | $7.19 | $6.55 | 14,802,070 |
| 2019-01-22 | $7.36 | $7.54 | $7.30 | $7.40 | $6.74 | 14,985,330 |
| 2019-01-21 | $7.12 | $7.47 | $7.03 | $7.47 | $6.80 | 23,193,240 |
| 2019-01-18 | $7.12 | $7.20 | $6.98 | $7.10 | $6.47 | 13,064,210 |
| 2019-01-17 | $7.03 | $7.19 | $6.92 | $6.98 | $6.36 | 16,420,950 |
| 2019-01-16 | $7.12 | $7.16 | $6.96 | $6.98 | $6.36 | 11,937,130 |
| 2019-01-15 | $7.16 | $7.20 | $7.00 | $7.16 | $6.52 | 12,473,030 |
| 2019-01-14 | $7.29 | $7.29 | $7.07 | $7.19 | $6.55 | 14,923,230 |
| 2019-01-11 | $7.30 | $7.55 | $7.22 | $7.31 | $6.66 | 21,286,380 |
| 2019-01-10 | $7.28 | $7.46 | $7.14 | $7.21 | $6.57 | 19,663,330 |
| 2019-01-09 | $7.38 | $7.58 | $7.23 | $7.23 | $6.58 | 22,840,520 |
| 2019-01-08 | $7.40 | $7.68 | $7.30 | $7.42 | $6.76 | 25,116,580 |
| 2019-01-07 | $6.98 | $7.68 | $6.93 | $7.50 | $6.83 | 33,428,400 |
| 2019-01-04 | $6.54 | $7.16 | $6.52 | $7.00 | $6.37 | 26,193,400 |
| 2019-01-03 | $6.71 | $6.91 | $6.55 | $6.65 | $6.06 | 24,873,570 |
| 2019-01-02 | $6.31 | $6.93 | $6.30 | $6.80 | $6.19 | 30,121,960 |
| 2019-01-01 | $6.30 | $6.30 | $6.30 | $6.30 | $5.74 | 0 |
| 2018-12-31 | $6.30 | $6.30 | $6.30 | $6.30 | $5.74 | 0 |
| 2018-12-28 | $6.38 | $6.46 | $6.28 | $6.30 | $5.74 | 15,747,220 |
| 2018-12-27 | $6.35 | $6.64 | $6.28 | $6.46 | $5.88 | 23,436,470 |
| 2018-12-26 | $6.46 | $6.46 | $6.25 | $6.27 | $5.71 | 12,198,850 |
| 2018-12-25 | $6.18 | $6.50 | $6.10 | $6.42 | $5.85 | 18,469,800 |
| 2018-12-24 | $6.07 | $6.36 | $6.06 | $6.27 | $5.71 | 12,628,700 |
| 2018-12-21 | $6.03 | $6.15 | $6.03 | $6.10 | $5.55 | 5,687,270 |
| 2018-12-20 | $5.95 | $6.10 | $5.92 | $6.09 | $5.55 | 6,728,670 |
| 2018-12-19 | $6.06 | $6.14 | $5.99 | $6.00 | $5.46 | 5,258,830 |
| 2018-12-18 | $6.00 | $6.14 | $5.98 | $6.06 | $5.52 | 4,500,820 |
| 2018-12-17 | $5.99 | $6.08 | $5.86 | $6.05 | $5.51 | 5,954,720 |
| 2018-12-14 | $6.20 | $6.23 | $5.98 | $6.00 | $5.46 | 8,490,080 |
| 2018-12-13 | $6.18 | $6.30 | $6.16 | $6.24 | $5.68 | 7,276,110 |
| 2018-12-12 | $6.34 | $6.34 | $6.11 | $6.16 | $5.61 | 8,340,030 |
| 2018-12-11 | $6.22 | $6.39 | $6.20 | $6.35 | $5.78 | 11,839,070 |
| 2018-12-10 | $6.15 | $6.42 | $6.12 | $6.23 | $5.67 | 10,322,000 |
| 2018-12-07 | $6.19 | $6.37 | $6.18 | $6.23 | $5.67 | 7,697,730 |
| 2018-12-06 | $6.20 | $6.27 | $6.13 | $6.16 | $5.61 | 6,794,280 |
| 2018-12-05 | $6.19 | $6.33 | $6.11 | $6.25 | $5.69 | 7,643,270 |
| 2018-12-04 | $6.31 | $6.45 | $6.29 | $6.38 | $5.81 | 9,489,830 |
| 2018-12-03 | $6.60 | $6.67 | $6.35 | $6.36 | $5.79 | 17,793,050 |
| 2018-11-30 | $6.12 | $6.36 | $5.97 | $6.30 | $5.74 | 15,632,840 |
| 2018-11-29 | $6.25 | $6.33 | $6.08 | $6.14 | $5.59 | 20,759,550 |
| 2018-11-28 | $5.86 | $6.50 | $5.76 | $6.30 | $5.74 | 37,092,290 |
| 2018-11-27 | $5.67 | $5.91 | $5.60 | $5.91 | $5.38 | 15,205,950 |
| 2018-11-26 | $5.55 | $5.72 | $5.48 | $5.67 | $5.16 | 8,473,330 |
| 2018-11-23 | $5.78 | $5.79 | $5.50 | $5.54 | $5.04 | 10,020,040 |
| 2018-11-22 | $5.70 | $5.83 | $5.65 | $5.80 | $5.28 | 12,091,880 |
| 2018-11-21 | $5.76 | $5.91 | $5.64 | $5.90 | $5.37 | 9,335,440 |
| 2018-11-20 | $5.90 | $6.14 | $5.82 | $5.85 | $5.33 | 11,978,200 |
| 2018-11-19 | $5.95 | $6.02 | $5.87 | $5.94 | $5.41 | 9,871,820 |
| 2018-11-16 | $6.06 | $6.07 | $5.95 | $6.02 | $5.48 | 12,034,790 |
| 2018-11-15 | $5.92 | $6.04 | $5.88 | $6.04 | $5.50 | 11,366,500 |
| 2018-11-14 | $6.02 | $6.10 | $5.88 | $5.93 | $5.40 | 16,604,780 |
| 2018-11-13 | $5.69 | $6.18 | $5.65 | $6.13 | $5.58 | 23,018,210 |
| 2018-11-12 | $5.64 | $5.95 | $5.62 | $5.78 | $5.26 | 15,885,730 |
| 2018-11-09 | $5.37 | $5.74 | $5.32 | $5.61 | $5.11 | 15,620,990 |
| 2018-11-08 | $5.54 | $5.62 | $5.39 | $5.41 | $4.93 | 8,682,140 |
| 2018-11-07 | $5.34 | $5.81 | $5.31 | $5.50 | $5.01 | 15,441,030 |
| 2018-11-06 | $5.32 | $5.32 | $5.22 | $5.31 | $4.84 | 4,441,740 |
| 2018-11-05 | $5.34 | $5.40 | $5.27 | $5.35 | $4.87 | 7,325,280 |
| 2018-11-02 | $5.25 | $5.36 | $5.25 | $5.35 | $4.87 | 7,381,880 |
| 2018-11-01 | $5.23 | $5.34 | $5.19 | $5.21 | $4.74 | 7,047,240 |
| 2018-10-31 | $5.13 | $5.25 | $5.12 | $5.22 | $4.75 | 4,896,640 |
| 2018-10-30 | $5.08 | $5.15 | $5.01 | $5.13 | $4.67 | 4,007,120 |
| 2018-10-29 | $5.14 | $5.19 | $5.07 | $5.08 | $4.63 | 3,945,640 |
| 2018-10-26 | $5.06 | $5.16 | $5.04 | $5.15 | $4.69 | 5,338,760 |
| 2018-10-25 | $4.90 | $5.04 | $4.87 | $5.01 | $4.56 | 3,526,100 |
| 2018-10-24 | $5.04 | $5.13 | $5.00 | $5.06 | $4.61 | 3,142,340 |
| 2018-10-23 | $5.16 | $5.19 | $5.01 | $5.05 | $4.60 | 4,813,070 |
| 2018-10-22 | $5.07 | $5.26 | $5.02 | $5.18 | $4.72 | 5,739,720 |
| 2018-10-19 | $4.84 | $5.00 | $4.80 | $4.98 | $4.53 | 3,559,050 |
| 2018-10-18 | $5.02 | $5.02 | $4.91 | $4.91 | $4.47 | 2,521,850 |
| 2018-10-17 | $5.05 | $5.09 | $4.90 | $5.05 | $4.60 | 3,668,160 |
| 2018-10-16 | $5.00 | $5.09 | $4.84 | $5.03 | $4.58 | 3,860,960 |
| 2018-10-15 | $5.06 | $5.16 | $5.00 | $5.04 | $4.59 | 3,012,720 |
| 2018-10-12 | $5.00 | $5.07 | $4.89 | $5.05 | $4.60 | 3,592,440 |
| 2018-10-11 | $5.23 | $5.23 | $4.86 | $5.08 | $4.63 | 6,514,030 |
| 2018-10-10 | $5.33 | $5.42 | $5.30 | $5.38 | $4.90 | 2,387,200 |
| 2018-10-09 | $5.37 | $5.43 | $5.28 | $5.32 | $4.84 | 3,086,220 |
| 2018-10-08 | $5.52 | $5.54 | $5.35 | $5.40 | $4.92 | 3,948,270 |
| 2018-10-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.10 | 0 |
| 2018-10-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.10 | 0 |
| 2018-10-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.10 | 0 |
| 2018-10-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.10 | 0 |
| 2018-10-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.10 | 0 |
| 2018-09-28 | $5.57 | $5.61 | $5.53 | $5.60 | $5.10 | 2,380,300 |
| 2018-09-27 | $5.68 | $5.71 | $5.56 | $5.56 | $5.06 | 4,366,820 |
| 2018-09-26 | $5.67 | $5.77 | $5.63 | $5.70 | $5.19 | 4,450,430 |
| 2018-09-25 | $5.71 | $5.71 | $5.62 | $5.66 | $5.15 | 4,058,710 |
| 2018-09-24 | $5.73 | $5.73 | $5.73 | $5.73 | $5.22 | 0 |
| 2018-09-21 | $5.71 | $5.76 | $5.60 | $5.73 | $5.22 | 6,504,400 |
| 2018-09-20 | $5.74 | $5.78 | $5.67 | $5.68 | $5.17 | 6,044,400 |
| 2018-09-19 | $5.78 | $5.82 | $5.67 | $5.75 | $5.24 | 7,311,000 |
| 2018-09-18 | $5.66 | $5.77 | $5.58 | $5.76 | $5.25 | 7,522,560 |
| 2018-09-17 | $5.71 | $5.73 | $5.61 | $5.69 | $5.18 | 4,691,540 |
| 2018-09-14 | $5.90 | $5.90 | $5.76 | $5.76 | $5.25 | 7,690,640 |
| 2018-09-13 | $5.76 | $5.91 | $5.75 | $5.89 | $5.36 | 13,081,470 |
| 2018-09-12 | $5.75 | $5.80 | $5.69 | $5.72 | $5.21 | 6,823,060 |
| 2018-09-11 | $5.53 | $5.79 | $5.53 | $5.75 | $5.24 | 10,464,540 |
| 2018-09-10 | $5.66 | $5.66 | $5.52 | $5.58 | $5.08 | 4,646,180 |
| 2018-09-07 | $5.70 | $5.77 | $5.55 | $5.64 | $5.14 | 8,890,860 |
| 2018-09-06 | $5.50 | $5.71 | $5.46 | $5.71 | $5.20 | 8,131,360 |
| 2018-09-05 | $5.64 | $5.76 | $5.57 | $5.58 | $5.08 | 9,080,060 |
| 2018-09-04 | $5.54 | $5.74 | $5.52 | $5.70 | $5.19 | 10,020,790 |
| 2018-09-03 | $5.50 | $5.59 | $5.35 | $5.58 | $5.08 | 8,922,530 |
| 2018-08-31 | $5.58 | $5.63 | $5.53 | $5.54 | $5.04 | 9,513,730 |
| 2018-08-30 | $5.76 | $5.77 | $5.51 | $5.53 | $5.04 | 11,939,640 |
| 2018-08-29 | $5.68 | $5.76 | $5.62 | $5.70 | $5.19 | 16,951,990 |
| 2018-08-28 | $6.00 | $6.15 | $5.77 | $5.80 | $5.28 | 38,338,560 |
| 2018-08-27 | $5.28 | $5.75 | $5.25 | $5.75 | $5.24 | 12,296,440 |
| 2018-08-24 | $5.22 | $5.29 | $5.19 | $5.23 | $4.76 | 3,039,560 |
| 2018-08-23 | $5.17 | $5.29 | $5.14 | $5.24 | $4.77 | 4,411,930 |
| 2018-08-22 | $5.29 | $5.30 | $5.17 | $5.19 | $4.73 | 2,782,100 |
| 2018-08-21 | $5.24 | $5.34 | $5.18 | $5.29 | $4.82 | 4,169,400 |
| 2018-08-20 | $5.12 | $5.24 | $5.07 | $5.23 | $4.76 | 3,827,520 |
| 2018-08-17 | $5.25 | $5.30 | $5.10 | $5.12 | $4.66 | 3,736,540 |
| 2018-08-16 | $5.15 | $5.35 | $5.10 | $5.23 | $4.76 | 4,035,140 |
| 2018-08-15 | $5.37 | $5.37 | $5.20 | $5.22 | $4.75 | 3,977,990 |
| 2018-08-14 | $5.35 | $5.38 | $5.27 | $5.37 | $4.89 | 4,152,330 |
| 2018-08-13 | $5.23 | $5.38 | $5.18 | $5.35 | $4.87 | 6,244,820 |
| 2018-08-10 | $5.28 | $5.32 | $5.24 | $5.29 | $4.82 | 3,742,800 |
| 2018-08-09 | $5.15 | $5.32 | $5.11 | $5.28 | $4.81 | 4,454,620 |
| 2018-08-08 | $5.27 | $5.30 | $5.13 | $5.15 | $4.69 | 4,266,120 |
| 2018-08-07 | $5.16 | $5.28 | $5.14 | $5.27 | $4.80 | 3,667,920 |
| 2018-08-06 | $5.15 | $5.21 | $5.08 | $5.13 | $4.67 | 2,927,780 |
| 2018-08-03 | $5.20 | $5.26 | $5.11 | $5.16 | $4.70 | 3,154,700 |
| 2018-08-02 | $5.34 | $5.34 | $5.08 | $5.20 | $4.74 | 6,085,670 |
| 2018-08-01 | $5.49 | $5.53 | $5.33 | $5.36 | $4.88 | 5,110,630 |
| 2018-07-31 | $5.50 | $5.58 | $5.44 | $5.47 | $4.98 | 6,006,710 |
| 2018-07-30 | $5.51 | $5.63 | $5.46 | $5.50 | $5.01 | 6,136,680 |
| 2018-07-27 | $6.00 | $6.12 | $5.60 | $5.61 | $5.11 | 16,367,020 |
| 2018-07-26 | $5.75 | $5.84 | $5.69 | $5.79 | $5.27 | 7,140,710 |
| 2018-07-25 | $5.62 | $5.79 | $5.58 | $5.75 | $5.24 | 10,630,820 |
| 2018-07-24 | $5.47 | $5.65 | $5.47 | $5.63 | $5.13 | 6,564,020 |
| 2018-07-23 | $5.44 | $5.54 | $5.37 | $5.52 | $5.03 | 4,062,720 |
| 2018-07-20 | $5.34 | $5.50 | $5.27 | $5.46 | $4.97 | 4,275,380 |
| 2018-07-19 | $5.49 | $5.50 | $5.32 | $5.37 | $4.89 | 4,339,720 |
| 2018-07-18 | $5.52 | $5.62 | $5.47 | $5.49 | $5.00 | 7,161,480 |
| 2018-07-17 | $5.50 | $5.62 | $5.41 | $5.60 | $5.10 | 7,925,220 |
| 2018-07-16 | $5.43 | $5.51 | $5.38 | $5.48 | $4.99 | 5,260,510 |
| 2018-07-13 | $5.37 | $5.46 | $5.37 | $5.41 | $4.93 | 5,451,670 |
| 2018-07-12 | $5.18 | $5.52 | $5.18 | $5.42 | $4.94 | 9,449,480 |
| 2018-07-11 | $5.35 | $5.35 | $5.05 | $5.16 | $4.70 | 5,559,300 |
| 2018-07-10 | $5.36 | $5.43 | $5.33 | $5.41 | $4.93 | 3,972,680 |
| 2018-07-09 | $5.29 | $5.39 | $5.27 | $5.38 | $4.90 | 3,748,120 |
| 2018-07-06 | $5.24 | $5.36 | $5.09 | $5.29 | $4.82 | 4,634,240 |
| 2018-07-05 | $5.31 | $5.44 | $5.19 | $5.20 | $4.74 | 4,085,200 |
| 2018-07-04 | $5.54 | $5.54 | $5.35 | $5.36 | $4.88 | 5,620,080 |
| 2018-07-03 | $5.37 | $5.56 | $5.35 | $5.55 | $5.05 | 6,446,960 |
| 2018-07-02 | $5.57 | $5.61 | $5.28 | $5.37 | $4.89 | 5,493,530 |
| 2018-06-29 | $5.39 | $5.66 | $5.39 | $5.60 | $5.10 | 4,773,600 |
| 2018-06-28 | $5.38 | $5.54 | $5.34 | $5.38 | $4.90 | 4,221,700 |
| 2018-06-27 | $5.43 | $5.49 | $5.36 | $5.42 | $4.94 | 2,756,770 |
| 2018-06-26 | $5.34 | $5.49 | $5.18 | $5.44 | $4.95 | 4,074,420 |
| 2018-06-25 | $5.49 | $5.55 | $5.35 | $5.36 | $4.88 | 2,850,510 |
| 2018-06-22 | $5.25 | $5.44 | $5.21 | $5.42 | $4.94 | 2,990,530 |
| 2018-06-21 | $5.57 | $5.61 | $5.30 | $5.32 | $4.84 | 4,763,190 |
| 2018-06-20 | $5.59 | $5.67 | $5.47 | $5.57 | $5.07 | 4,629,600 |
| 2018-06-19 | $6.11 | $6.11 | $5.60 | $5.60 | $5.06 | 6,972,180 |
| 2018-06-18 | $6.22 | $6.22 | $6.22 | $6.22 | $5.62 | 0 |
| 2018-06-15 | $6.36 | $6.45 | $6.13 | $6.22 | $5.62 | 3,541,300 |
| 2018-06-14 | $6.33 | $6.43 | $6.23 | $6.34 | $5.73 | 2,157,950 |
| 2018-06-13 | $6.48 | $6.55 | $6.31 | $6.35 | $5.74 | 3,365,840 |
| 2018-06-12 | $6.50 | $6.57 | $6.41 | $6.53 | $5.90 | 2,929,540 |
| 2018-06-11 | $6.79 | $6.79 | $6.10 | $6.62 | $5.99 | 5,599,750 |
| 2018-06-08 | $6.61 | $7.28 | $6.61 | $6.78 | $6.13 | 8,160,690 |
| 2018-06-07 | $6.76 | $6.80 | $6.61 | $6.62 | $5.99 | 2,487,220 |
| 2018-06-06 | $6.80 | $6.80 | $6.71 | $6.74 | $6.09 | 2,397,660 |
| 2018-06-05 | $6.70 | $6.82 | $6.67 | $6.81 | $6.16 | 2,981,210 |
| 2018-06-04 | $6.70 | $6.76 | $6.66 | $6.70 | $6.06 | 1,446,600 |
| 2018-06-01 | $6.66 | $6.73 | $6.62 | $6.69 | $6.05 | 2,182,530 |
| 2018-05-31 | $6.67 | $6.74 | $6.60 | $6.69 | $6.05 | 2,686,490 |
| 2018-05-30 | $6.80 | $6.82 | $6.53 | $6.62 | $5.99 | 5,534,740 |
| 2018-05-29 | $6.99 | $7.05 | $6.88 | $6.92 | $6.26 | 3,904,480 |
| 2018-05-28 | $7.07 | $7.12 | $6.95 | $6.97 | $6.30 | 3,456,990 |
| 2018-05-25 | $7.17 | $7.18 | $7.09 | $7.10 | $6.42 | 3,122,500 |
| 2018-05-24 | $7.15 | $7.24 | $7.13 | $7.19 | $6.50 | 3,062,010 |
| 2018-05-23 | $7.36 | $7.37 | $7.18 | $7.19 | $6.50 | 6,345,270 |
| 2018-05-22 | $7.30 | $7.65 | $7.20 | $7.43 | $6.72 | 7,669,370 |
| 2018-05-21 | $7.15 | $7.34 | $7.15 | $7.30 | $6.60 | 4,978,540 |
| 2018-05-18 | $7.07 | $7.16 | $7.05 | $7.15 | $6.46 | 2,666,080 |
| 2018-05-17 | $7.06 | $7.10 | $7.05 | $7.07 | $6.39 | 2,024,620 |
| 2018-05-16 | $7.16 | $7.16 | $7.05 | $7.07 | $6.39 | 2,954,580 |
| 2018-05-15 | $7.08 | $7.19 | $7.06 | $7.17 | $6.48 | 2,847,400 |
| 2018-05-14 | $7.19 | $7.27 | $7.11 | $7.11 | $6.43 | 3,541,520 |
| 2018-05-11 | $7.28 | $7.30 | $7.10 | $7.13 | $6.45 | 4,171,660 |
| 2018-05-10 | $7.26 | $7.31 | $7.21 | $7.29 | $6.59 | 4,987,040 |
| 2018-05-09 | $7.11 | $7.32 | $7.08 | $7.24 | $6.55 | 6,711,230 |
| 2018-05-08 | $7.11 | $7.16 | $7.05 | $7.11 | $6.43 | 4,249,190 |
| 2018-05-07 | $7.02 | $7.16 | $7.01 | $7.13 | $6.45 | 3,915,880 |
| 2018-05-04 | $7.05 | $7.11 | $6.95 | $7.00 | $6.33 | 3,471,940 |
| 2018-05-03 | $6.92 | $7.11 | $6.87 | $7.09 | $6.41 | 4,141,920 |
| 2018-05-02 | $7.09 | $7.13 | $6.91 | $6.95 | $6.28 | 4,661,680 |
| 2018-05-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.42 | 0 |
| 2018-04-30 | $7.10 | $7.10 | $7.10 | $7.10 | $6.42 | 0 |
| 2018-04-27 | $7.41 | $7.45 | $6.91 | $7.10 | $6.42 | 11,296,200 |
| 2018-04-26 | $7.69 | $7.69 | $7.45 | $7.48 | $6.76 | 9,028,530 |
| 2018-04-25 | $7.25 | $7.70 | $7.20 | $7.70 | $6.96 | 14,228,620 |
| 2018-04-24 | $7.18 | $7.35 | $7.15 | $7.30 | $6.60 | 4,762,680 |
| 2018-04-23 | $7.12 | $7.22 | $7.02 | $7.18 | $6.49 | 4,347,960 |
| 2018-04-20 | $7.30 | $7.35 | $7.05 | $7.11 | $6.43 | 5,002,540 |
| 2018-04-19 | $7.47 | $7.49 | $7.32 | $7.36 | $6.65 | 7,161,180 |
| 2018-04-18 | $7.26 | $7.60 | $7.11 | $7.52 | $6.80 | 8,192,600 |
| 2018-04-17 | $7.36 | $7.40 | $7.22 | $7.23 | $6.54 | 4,036,760 |
| 2018-04-16 | $7.49 | $7.49 | $7.21 | $7.35 | $6.65 | 6,672,650 |
| 2018-04-13 | $7.55 | $7.59 | $7.45 | $7.49 | $6.77 | 4,555,030 |
| 2018-04-12 | $7.63 | $7.64 | $7.48 | $7.50 | $6.78 | 5,350,120 |
| 2018-04-11 | $7.54 | $7.70 | $7.51 | $7.61 | $6.88 | 6,779,080 |
| 2018-04-10 | $7.59 | $7.59 | $7.42 | $7.54 | $6.82 | 7,145,110 |
| 2018-04-09 | $7.66 | $7.74 | $7.40 | $7.52 | $6.80 | 6,261,560 |
| 2018-04-06 | $7.59 | $7.59 | $7.59 | $7.59 | $6.86 | 0 |
| 2018-04-05 | $7.59 | $7.59 | $7.59 | $7.59 | $6.86 | 0 |
| 2018-04-04 | $7.79 | $7.83 | $7.55 | $7.59 | $6.86 | 9,056,650 |
| 2018-04-03 | $7.85 | $7.88 | $7.69 | $7.76 | $7.02 | 11,311,420 |
| 2018-04-02 | $7.90 | $8.07 | $7.80 | $7.99 | $7.22 | 16,185,370 |
| 2018-03-30 | $8.08 | $8.08 | $7.80 | $7.97 | $7.21 | 24,118,510 |
| 2018-03-29 | $8.67 | $8.67 | $7.99 | $8.13 | $7.35 | 44,076,410 |
| 2018-03-28 | $7.88 | $7.88 | $7.88 | $7.88 | $7.12 | 4,139,480 |
| 2018-03-27 | $6.95 | $7.18 | $6.93 | $7.16 | $6.47 | 7,470,580 |
| 2018-03-26 | $6.68 | $6.94 | $6.60 | $6.89 | $6.23 | 7,735,380 |
| 2018-03-23 | $7.35 | $7.35 | $6.80 | $6.83 | $6.18 | 12,769,970 |
| 2018-03-22 | $7.55 | $7.67 | $7.49 | $7.55 | $6.83 | 6,106,210 |
| 2018-03-21 | $7.90 | $8.00 | $7.57 | $7.62 | $6.89 | 12,804,600 |
| 2018-03-20 | $7.71 | $7.90 | $7.59 | $7.90 | $7.14 | 7,470,920 |
| 2018-03-19 | $7.69 | $7.89 | $7.66 | $7.77 | $7.02 | 4,423,980 |
| 2018-03-16 | $7.67 | $7.83 | $7.60 | $7.74 | $7.00 | 5,075,440 |
| 2018-03-15 | $7.63 | $7.78 | $7.47 | $7.67 | $6.93 | 6,691,880 |
| 2018-03-14 | $7.92 | $7.92 | $7.69 | $7.70 | $6.96 | 6,443,990 |
| 2018-03-13 | $7.88 | $8.08 | $7.86 | $7.94 | $7.18 | 8,847,000 |
| 2018-03-12 | $7.76 | $7.99 | $7.75 | $7.93 | $7.17 | 9,596,260 |
| 2018-03-09 | $7.55 | $7.79 | $7.52 | $7.76 | $7.02 | 7,020,800 |
| 2018-03-08 | $7.43 | $7.56 | $7.39 | $7.55 | $6.83 | 5,250,640 |
| 2018-03-07 | $7.60 | $7.60 | $7.41 | $7.43 | $6.72 | 3,996,790 |
| 2018-03-06 | $7.44 | $7.61 | $7.44 | $7.57 | $6.84 | 6,027,260 |
| 2018-03-05 | $7.42 | $7.48 | $7.31 | $7.47 | $6.75 | 4,041,360 |
| 2018-03-02 | $7.40 | $7.56 | $7.39 | $7.40 | $6.69 | 5,145,760 |
| 2018-03-01 | $7.25 | $7.54 | $7.20 | $7.50 | $6.78 | 7,735,150 |
| 2018-02-28 | $7.21 | $7.35 | $7.15 | $7.30 | $6.60 | 4,926,770 |
| 2018-02-27 | $7.23 | $7.35 | $7.20 | $7.26 | $6.56 | 4,321,820 |
| 2018-02-26 | $7.08 | $7.31 | $6.98 | $7.22 | $6.53 | 5,818,580 |
| 2018-02-23 | $6.99 | $7.02 | $6.92 | $7.01 | $6.34 | 2,535,350 |
| 2018-02-22 | $6.92 | $7.04 | $6.88 | $7.02 | $6.35 | 2,441,760 |
| 2018-02-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.24 | 0 |
| 2018-02-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.24 | 0 |
| 2018-02-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.24 | 0 |
| 2018-02-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.24 | 0 |
| 2018-02-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.24 | 0 |
| 2018-02-14 | $6.85 | $6.91 | $6.80 | $6.90 | $6.24 | 1,923,300 |
| 2018-02-13 | $6.93 | $7.05 | $6.80 | $6.84 | $6.18 | 3,756,060 |
| 2018-02-12 | $6.80 | $6.97 | $6.79 | $6.94 | $6.27 | 2,636,810 |
| 2018-02-09 | $6.80 | $6.88 | $6.67 | $6.77 | $6.12 | 3,683,360 |
| 2018-02-08 | $6.78 | $7.05 | $6.76 | $6.97 | $6.30 | 3,492,100 |
| 2018-02-07 | $6.80 | $6.88 | $6.68 | $6.79 | $6.14 | 3,432,650 |
| 2018-02-06 | $7.01 | $7.08 | $6.68 | $6.70 | $6.06 | 4,869,200 |
| 2018-02-05 | $7.09 | $7.23 | $6.99 | $7.17 | $6.48 | 2,803,590 |
| 2018-02-02 | $7.08 | $7.20 | $6.89 | $7.18 | $6.49 | 5,120,220 |
| 2018-02-01 | $7.53 | $7.60 | $7.08 | $7.11 | $6.43 | 8,417,630 |
| 2018-01-31 | $7.79 | $7.79 | $7.57 | $7.58 | $6.85 | 5,689,440 |
| 2018-01-30 | $8.06 | $8.15 | $7.72 | $7.80 | $7.05 | 13,621,640 |
| 2018-01-29 | $8.56 | $8.56 | $8.29 | $8.31 | $7.51 | 6,100,840 |
| 2018-01-26 | $8.54 | $8.61 | $8.52 | $8.56 | $7.74 | 3,421,230 |
| 2018-01-25 | $8.58 | $8.67 | $8.53 | $8.58 | $7.76 | 4,852,330 |
| 2018-01-24 | $8.47 | $8.62 | $8.44 | $8.59 | $7.77 | 4,689,280 |
| 2018-01-23 | $8.42 | $8.53 | $8.40 | $8.46 | $7.65 | 3,283,380 |
| 2018-01-22 | $8.44 | $8.48 | $8.31 | $8.42 | $7.61 | 4,025,740 |
| 2018-01-19 | $8.56 | $8.58 | $8.41 | $8.44 | $7.63 | 4,664,210 |
| 2018-01-18 | $8.52 | $8.61 | $8.52 | $8.57 | $7.75 | 2,733,230 |
| 2018-01-17 | $8.63 | $8.65 | $8.37 | $8.58 | $7.76 | 5,771,900 |
| 2018-01-16 | $8.59 | $8.69 | $8.59 | $8.64 | $7.81 | 3,474,910 |
| 2018-01-15 | $8.88 | $8.89 | $8.61 | $8.63 | $7.80 | 6,267,870 |
| 2018-01-12 | $9.07 | $9.12 | $8.92 | $8.94 | $8.08 | 8,192,210 |
| 2018-01-11 | $8.64 | $9.30 | $8.58 | $9.15 | $8.27 | 15,685,990 |
| 2018-01-10 | $8.82 | $8.85 | $8.60 | $8.64 | $7.81 | 4,919,910 |
| 2018-01-09 | $8.93 | $8.95 | $8.82 | $8.84 | $7.99 | 4,080,580 |
| 2018-01-08 | $8.89 | $9.00 | $8.78 | $8.95 | $8.09 | 4,726,390 |
| 2018-01-05 | $8.86 | $8.95 | $8.80 | $8.94 | $8.08 | 4,315,490 |
| 2018-01-04 | $8.94 | $8.94 | $8.84 | $8.89 | $8.04 | 3,254,040 |
| 2018-01-03 | $8.79 | $8.96 | $8.75 | $8.93 | $8.07 | 4,459,930 |
| 2018-01-02 | $8.76 | $8.84 | $8.69 | $8.81 | $7.97 | 3,714,400 |
| 2018-01-01 | $8.77 | $8.77 | $8.77 | $8.77 | $7.93 | 0 |
| 2017-12-29 | $8.61 | $8.78 | $8.61 | $8.77 | $7.93 | 2,814,380 |
| 2017-12-28 | $8.58 | $8.72 | $8.53 | $8.64 | $7.81 | 2,584,820 |
| 2017-12-27 | $8.63 | $8.81 | $8.58 | $8.60 | $7.78 | 2,886,190 |
| 2017-12-26 | $8.59 | $8.69 | $8.50 | $8.67 | $7.84 | 2,769,630 |
| 2017-12-25 | $8.76 | $8.77 | $8.50 | $8.54 | $7.72 | 4,220,580 |
| 2017-12-22 | $8.83 | $8.86 | $8.71 | $8.74 | $7.90 | 2,469,540 |
| 2017-12-21 | $8.91 | $8.91 | $8.66 | $8.83 | $7.98 | 3,149,120 |
| 2017-12-20 | $9.05 | $9.06 | $8.85 | $8.90 | $8.05 | 3,656,920 |
| 2017-12-19 | $9.03 | $9.09 | $8.94 | $9.07 | $8.20 | 3,616,170 |
| 2017-12-18 | $9.01 | $9.05 | $8.87 | $9.03 | $8.16 | 3,239,940 |
| 2017-12-15 | $8.97 | $9.01 | $8.80 | $8.94 | $8.08 | 3,990,900 |
| 2017-12-14 | $9.02 | $9.08 | $8.91 | $8.99 | $8.13 | 3,542,280 |
| 2017-12-13 | $9.03 | $9.08 | $8.92 | $9.06 | $8.19 | 4,410,330 |
| 2017-12-12 | $9.20 | $9.20 | $9.03 | $9.04 | $8.17 | 3,872,100 |
| 2017-12-11 | $9.19 | $9.22 | $9.08 | $9.18 | $8.30 | 4,152,000 |
| 2017-12-08 | $8.87 | $9.33 | $8.84 | $9.15 | $8.27 | 7,053,590 |
| 2017-12-07 | $8.82 | $9.03 | $8.73 | $8.92 | $8.06 | 4,794,900 |
| 2017-12-06 | $8.61 | $8.88 | $8.61 | $8.85 | $8.00 | 4,767,800 |
| 2017-12-05 | $8.97 | $9.00 | $8.60 | $8.67 | $7.84 | 6,980,770 |
| 2017-12-04 | $9.20 | $9.21 | $8.98 | $9.02 | $8.16 | 5,973,680 |
| 2017-12-01 | $9.02 | $9.24 | $8.98 | $9.21 | $8.33 | 5,862,110 |
| 2017-11-30 | $9.05 | $9.11 | $8.97 | $8.99 | $8.13 | 4,784,200 |
| 2017-11-29 | $9.16 | $9.18 | $8.94 | $9.05 | $8.18 | 4,754,060 |
| 2017-11-28 | $8.98 | $9.18 | $8.97 | $9.16 | $8.28 | 4,339,170 |
| 2017-11-27 | $9.21 | $9.21 | $8.91 | $8.97 | $8.11 | 6,109,980 |
| 2017-11-24 | $9.20 | $9.34 | $9.16 | $9.24 | $8.35 | 4,422,140 |
| 2017-11-23 | $9.53 | $9.53 | $9.16 | $9.18 | $8.30 | 6,555,780 |
| 2017-11-22 | $9.48 | $9.64 | $9.31 | $9.59 | $8.67 | 6,581,770 |
| 2017-11-21 | $9.57 | $9.65 | $9.39 | $9.43 | $8.53 | 6,232,580 |
| 2017-11-20 | $9.69 | $9.69 | $9.23 | $9.58 | $8.66 | 7,256,870 |
| 2017-11-17 | $10.27 | $10.33 | $9.68 | $9.72 | $8.79 | 12,783,800 |
| 2017-11-16 | $10.50 | $10.50 | $10.34 | $10.38 | $9.38 | 8,960,040 |
| 2017-11-15 | $10.12 | $10.62 | $10.08 | $10.56 | $9.55 | 16,273,640 |
| 2017-11-14 | $10.16 | $10.21 | $10.04 | $10.07 | $9.10 | 6,350,820 |
| 2017-11-13 | $10.44 | $10.46 | $10.12 | $10.17 | $9.19 | 8,429,800 |
| 2017-11-10 | $10.39 | $10.50 | $10.29 | $10.46 | $9.46 | 7,013,250 |
| 2017-11-09 | $10.30 | $10.46 | $10.26 | $10.40 | $9.40 | 4,075,650 |
| 2017-11-08 | $10.36 | $10.47 | $10.28 | $10.36 | $9.37 | 5,741,300 |
| 2017-11-07 | $10.22 | $10.37 | $10.20 | $10.36 | $9.37 | 5,849,970 |
| 2017-11-06 | $10.21 | $10.36 | $10.00 | $10.31 | $9.32 | 5,811,480 |
| 2017-11-03 | $10.26 | $10.44 | $10.14 | $10.27 | $9.29 | 8,349,790 |
| 2017-11-02 | $10.54 | $10.55 | $10.10 | $10.12 | $9.15 | 10,344,820 |
| 2017-11-01 | $10.63 | $10.65 | $10.49 | $10.51 | $9.50 | 7,138,600 |
| 2017-10-31 | $10.58 | $10.75 | $10.48 | $10.67 | $9.65 | 8,976,470 |
| 2017-10-30 | $11.72 | $11.72 | $10.77 | $10.77 | $9.74 | 22,254,180 |
| 2017-10-27 | $12.13 | $12.21 | $11.96 | $11.97 | $10.82 | 4,408,420 |
| 2017-10-26 | $11.94 | $12.19 | $11.94 | $12.13 | $10.97 | 5,584,940 |
| 2017-10-25 | $11.90 | $12.03 | $11.87 | $11.98 | $10.83 | 4,155,530 |
| 2017-10-24 | $12.09 | $12.11 | $11.78 | $11.88 | $10.74 | 6,588,300 |
| 2017-10-23 | $12.10 | $12.15 | $12.04 | $12.09 | $10.93 | 4,027,180 |
| 2017-10-20 | $11.95 | $12.10 | $11.93 | $12.08 | $10.92 | 4,217,210 |
| 2017-10-19 | $12.08 | $12.13 | $11.82 | $11.94 | $10.80 | 6,159,930 |
| 2017-10-18 | $12.24 | $12.36 | $12.03 | $12.05 | $10.89 | 7,056,970 |
| 2017-10-17 | $12.37 | $12.40 | $12.18 | $12.28 | $11.10 | 7,517,800 |
| 2017-10-16 | $13.10 | $13.14 | $12.36 | $12.37 | $11.18 | 14,601,690 |
| 2017-10-13 | $13.15 | $13.22 | $13.05 | $13.18 | $11.92 | 6,248,220 |
| 2017-10-12 | $13.08 | $13.26 | $13.02 | $13.24 | $11.97 | 10,063,810 |
| 2017-10-11 | $13.45 | $13.52 | $13.05 | $13.09 | $11.83 | 14,571,380 |
| 2017-10-10 | $13.59 | $13.59 | $13.30 | $13.42 | $12.13 | 14,298,540 |
| 2017-10-09 | $13.90 | $13.99 | $13.47 | $13.62 | $12.31 | 17,565,910 |
| 2017-10-06 | $13.74 | $13.74 | $13.74 | $13.74 | $12.42 | 0 |
| 2017-10-05 | $13.74 | $13.74 | $13.74 | $13.74 | $12.42 | 0 |
| 2017-10-04 | $13.74 | $13.74 | $13.74 | $13.74 | $12.42 | 0 |
| 2017-10-03 | $13.74 | $13.74 | $13.74 | $13.74 | $12.42 | 0 |
| 2017-10-02 | $13.74 | $13.74 | $13.74 | $13.74 | $12.42 | 0 |
| 2017-09-29 | $13.62 | $14.06 | $13.44 | $13.74 | $12.42 | 20,926,880 |
| 2017-09-28 | $13.42 | $13.75 | $13.35 | $13.64 | $12.33 | 18,963,470 |
| 2017-09-27 | $12.82 | $13.77 | $12.73 | $13.59 | $12.29 | 24,589,350 |
| 2017-09-26 | $12.85 | $12.97 | $12.64 | $12.89 | $11.65 | 9,712,290 |
| 2017-09-25 | $13.15 | $13.53 | $12.80 | $12.92 | $11.68 | 18,601,280 |
| 2017-09-22 | $12.68 | $13.37 | $12.60 | $13.27 | $12.00 | 28,876,730 |
| 2017-09-21 | $12.40 | $12.86 | $12.33 | $12.76 | $11.54 | 17,884,100 |
| 2017-09-20 | $12.22 | $12.42 | $12.22 | $12.37 | $11.18 | 5,247,330 |
| 2017-09-19 | $12.51 | $12.52 | $12.30 | $12.33 | $11.15 | 5,149,480 |
| 2017-09-18 | $12.43 | $12.57 | $12.37 | $12.50 | $11.30 | 3,946,060 |
| 2017-09-15 | $12.45 | $12.57 | $12.33 | $12.43 | $11.24 | 4,377,200 |
| 2017-09-14 | $12.54 | $12.68 | $12.45 | $12.50 | $11.30 | 5,981,470 |
| 2017-09-13 | $12.50 | $12.68 | $12.38 | $12.62 | $11.41 | 7,082,120 |
| 2017-09-12 | $12.74 | $12.78 | $12.45 | $12.52 | $11.32 | 12,207,160 |
| 2017-09-11 | $12.52 | $12.88 | $12.41 | $12.80 | $11.57 | 14,734,300 |
| 2017-09-08 | $12.42 | $12.72 | $12.35 | $12.59 | $11.38 | 15,333,470 |
| 2017-09-07 | $12.23 | $12.54 | $12.17 | $12.42 | $11.23 | 14,157,190 |
| 2017-09-06 | $12.19 | $12.24 | $12.09 | $12.23 | $11.06 | 6,036,000 |
| 2017-09-05 | $12.09 | $12.37 | $12.09 | $12.27 | $11.09 | 11,708,750 |
| 2017-09-04 | $11.97 | $12.12 | $11.89 | $12.08 | $10.92 | 5,804,580 |
| 2017-09-01 | $11.88 | $12.02 | $11.83 | $11.97 | $10.82 | 5,907,650 |
| 2017-08-31 | $12.00 | $12.05 | $11.80 | $11.91 | $10.77 | 7,911,700 |
| 2017-08-30 | $12.08 | $12.14 | $11.96 | $11.99 | $10.84 | 6,939,720 |
| 2017-08-29 | $12.18 | $12.21 | $12.02 | $12.07 | $10.91 | 6,297,230 |
| 2017-08-28 | $12.11 | $12.27 | $12.09 | $12.22 | $11.05 | 8,163,730 |
| 2017-08-25 | $11.85 | $12.15 | $11.85 | $12.11 | $10.95 | 5,108,500 |
| 2017-08-24 | $12.14 | $12.18 | $11.91 | $11.93 | $10.79 | 4,138,690 |
| 2017-08-23 | $12.13 | $12.24 | $12.09 | $12.14 | $10.98 | 3,670,850 |
| 2017-08-22 | $12.30 | $12.32 | $12.09 | $12.15 | $10.98 | 5,783,630 |
| 2017-08-21 | $12.31 | $12.40 | $12.19 | $12.34 | $11.16 | 6,941,410 |
| 2017-08-18 | $12.44 | $12.53 | $12.33 | $12.36 | $11.17 | 7,904,800 |
| 2017-08-17 | $12.02 | $12.57 | $11.97 | $12.55 | $11.35 | 14,298,170 |
| 2017-08-16 | $11.82 | $12.14 | $11.71 | $12.02 | $10.87 | 12,034,050 |
| 2017-08-15 | $12.03 | $12.18 | $12.01 | $12.17 | $11.00 | 5,588,050 |
| 2017-08-14 | $11.73 | $12.08 | $11.73 | $12.04 | $10.89 | 4,990,420 |
| 2017-08-11 | $11.74 | $11.89 | $11.63 | $11.71 | $10.59 | 3,790,280 |
| 2017-08-10 | $11.99 | $12.08 | $11.77 | $11.81 | $10.68 | 4,363,810 |
| 2017-08-09 | $11.86 | $12.12 | $11.81 | $11.97 | $10.82 | 4,883,670 |
| 2017-08-08 | $11.74 | $11.88 | $11.72 | $11.86 | $10.72 | 2,936,190 |
| 2017-08-07 | $11.71 | $11.88 | $11.71 | $11.74 | $10.61 | 3,110,970 |
| 2017-08-04 | $11.90 | $11.90 | $11.73 | $11.75 | $10.62 | 3,549,870 |
| 2017-08-03 | $11.79 | $11.98 | $11.72 | $11.85 | $10.71 | 4,511,060 |
| 2017-08-02 | $12.03 | $12.08 | $11.77 | $11.80 | $10.67 | 4,055,620 |
| 2017-08-01 | $12.02 | $12.14 | $11.96 | $12.00 | $10.85 | 3,901,140 |
| 2017-07-31 | $12.03 | $12.11 | $11.98 | $12.07 | $10.91 | 3,546,090 |
| 2017-07-28 | $12.12 | $12.27 | $12.04 | $12.05 | $10.89 | 3,824,310 |
| 2017-07-27 | $11.72 | $12.23 | $11.72 | $12.16 | $10.99 | 7,133,360 |
| 2017-07-26 | $11.86 | $11.92 | $11.67 | $11.73 | $10.61 | 3,097,560 |
| 2017-07-25 | $11.61 | $11.95 | $11.61 | $11.88 | $10.74 | 4,999,970 |
| 2017-07-24 | $11.69 | $11.75 | $11.53 | $11.70 | $10.58 | 4,261,380 |
| 2017-07-21 | $11.83 | $11.90 | $11.65 | $11.73 | $10.61 | 4,074,720 |
| 2017-07-20 | $11.92 | $12.06 | $11.81 | $11.84 | $10.70 | 4,563,360 |
| 2017-07-19 | $11.85 | $11.97 | $11.68 | $11.94 | $10.80 | 5,483,920 |
| 2017-07-18 | $11.88 | $12.03 | $11.58 | $11.92 | $10.78 | 6,784,450 |
| 2017-07-17 | $13.01 | $13.01 | $11.90 | $11.92 | $10.78 | 7,053,410 |
| 2017-07-14 | $13.10 | $13.22 | $12.98 | $13.01 | $11.76 | 2,911,160 |
| 2017-07-13 | $13.15 | $13.26 | $13.03 | $13.15 | $11.89 | 3,135,540 |
| 2017-07-12 | $13.28 | $13.35 | $12.92 | $13.18 | $11.92 | 4,190,580 |
| 2017-07-11 | $13.43 | $13.53 | $13.25 | $13.28 | $12.01 | 3,287,660 |
| 2017-07-10 | $13.67 | $13.67 | $13.45 | $13.48 | $12.19 | 3,824,980 |
| 2017-07-07 | $13.59 | $13.71 | $13.51 | $13.70 | $12.39 | 4,235,180 |
| 2017-07-06 | $13.61 | $13.68 | $13.41 | $13.60 | $12.30 | 4,563,780 |
| 2017-07-05 | $13.60 | $13.69 | $13.54 | $13.68 | $12.37 | 3,085,680 |
| 2017-07-04 | $13.70 | $13.76 | $13.60 | $13.65 | $12.34 | 2,481,060 |
| 2017-07-03 | $13.64 | $13.74 | $13.53 | $13.70 | $12.39 | 2,731,810 |
| 2017-06-30 | $13.56 | $13.65 | $13.43 | $13.63 | $12.32 | 2,572,280 |
| 2017-06-29 | $13.61 | $13.68 | $13.50 | $13.60 | $12.30 | 2,971,360 |
| 2017-06-28 | $13.42 | $13.77 | $13.29 | $13.60 | $12.30 | 7,362,440 |
| 2017-06-27 | $13.43 | $13.64 | $13.36 | $13.46 | $12.17 | 3,455,840 |
| 2017-06-26 | $13.18 | $13.44 | $13.16 | $13.44 | $12.15 | 3,234,380 |
| 2017-06-23 | $13.26 | $13.32 | $12.90 | $13.16 | $11.90 | 3,961,760 |
| 2017-06-22 | $13.59 | $13.59 | $13.18 | $13.23 | $11.96 | 4,042,700 |
| 2017-06-21 | $13.45 | $13.98 | $13.45 | $13.55 | $12.25 | 4,468,840 |
| 2017-06-20 | $13.35 | $13.64 | $13.31 | $13.43 | $12.14 | 5,428,070 |
| 2017-06-19 | $13.40 | $13.43 | $13.16 | $13.29 | $12.02 | 5,201,820 |
| 2017-06-16 | $13.51 | $13.62 | $13.36 | $13.40 | $12.12 | 3,251,750 |
| 2017-06-15 | $13.29 | $13.58 | $13.16 | $13.51 | $12.21 | 5,359,650 |
| 2017-06-14 | $13.05 | $13.38 | $13.05 | $13.14 | $11.88 | 3,940,120 |
| 2017-06-13 | $12.70 | $13.26 | $12.69 | $13.11 | $11.85 | 5,307,350 |
| 2017-06-12 | $13.71 | $13.75 | $13.03 | $13.08 | $11.83 | 6,532,010 |
| 2017-06-09 | $13.93 | $13.97 | $13.56 | $13.82 | $12.49 | 6,692,390 |
| 2017-06-08 | $14.15 | $14.28 | $14.02 | $14.08 | $12.73 | 8,152,870 |
| 2017-06-07 | $13.93 | $14.51 | $13.86 | $14.42 | $13.04 | 9,838,020 |
| 2017-06-06 | $14.00 | $14.21 | $13.80 | $14.04 | $12.69 | 2,123,100 |
| 2017-06-05 | $31.35 | $31.69 | $31.08 | $31.13 | $12.67 | 1,885,320 |
| 2017-06-02 | $30.02 | $31.24 | $29.90 | $31.13 | $12.67 | 1,738,210 |
| 2017-06-01 | $31.30 | $31.30 | $30.02 | $30.15 | $12.27 | 1,779,030 |
| 2017-05-31 | $32.16 | $32.24 | $31.31 | $31.39 | $12.78 | 2,193,580 |
| 2017-05-30 | $31.47 | $31.47 | $31.47 | $31.47 | $12.81 | 0 |
| 2017-05-29 | $31.47 | $31.47 | $31.47 | $31.47 | $12.81 | 0 |
| 2017-05-26 | $30.70 | $31.51 | $30.30 | $31.47 | $12.81 | 1,810,130 |
| 2017-05-25 | $30.51 | $30.87 | $29.89 | $30.79 | $12.53 | 2,020,640 |
| 2017-05-24 | $30.59 | $30.77 | $29.80 | $30.51 | $12.42 | 1,724,800 |
| 2017-05-23 | $31.91 | $32.21 | $30.60 | $30.70 | $12.49 | 2,279,200 |
| 2017-05-22 | $33.04 | $33.29 | $31.99 | $32.08 | $13.06 | 1,690,090 |
| 2017-05-19 | $33.20 | $33.38 | $33.00 | $33.15 | $13.49 | 837,390 |
| 2017-05-18 | $33.00 | $33.43 | $32.82 | $33.26 | $13.54 | 1,439,240 |
| 2017-05-17 | $32.95 | $33.74 | $32.94 | $33.20 | $13.51 | 2,446,340 |
| 2017-05-16 | $32.10 | $32.94 | $31.72 | $32.90 | $13.39 | 1,916,440 |
| 2017-05-15 | $32.33 | $32.39 | $32.13 | $32.17 | $13.09 | 1,142,540 |
| 2017-05-12 | $32.26 | $32.44 | $31.90 | $32.18 | $13.10 | 1,418,600 |
| 2017-05-11 | $32.70 | $32.70 | $31.51 | $32.47 | $13.21 | 2,244,200 |
| 2017-05-10 | $33.30 | $33.60 | $32.60 | $32.73 | $13.32 | 1,656,200 |
| 2017-05-09 | $32.89 | $33.45 | $32.72 | $33.37 | $13.58 | 1,526,460 |
| 2017-05-08 | $33.33 | $33.55 | $32.00 | $33.00 | $13.43 | 1,614,200 |
| 2017-05-05 | $33.12 | $34.10 | $32.73 | $33.66 | $13.70 | 2,317,500 |
| 2017-05-04 | $33.17 | $33.46 | $32.93 | $33.17 | $13.50 | 1,481,800 |
| 2017-05-03 | $32.98 | $33.28 | $32.79 | $33.26 | $13.54 | 1,331,020 |
| 2017-05-02 | $33.11 | $33.24 | $32.92 | $32.99 | $13.43 | 1,058,010 |
| 2017-05-01 | $33.10 | $33.10 | $33.10 | $33.10 | $13.47 | 0 |
| 2017-04-28 | $33.02 | $33.32 | $32.90 | $33.10 | $13.47 | 1,655,680 |
| 2017-04-27 | $32.28 | $33.24 | $32.18 | $33.10 | $13.47 | 2,327,250 |
| 2017-04-26 | $33.82 | $34.00 | $32.28 | $32.52 | $13.24 | 4,610,400 |
| 2017-04-25 | $34.38 | $34.77 | $34.00 | $34.03 | $13.85 | 1,727,670 |
| 2017-04-24 | $34.78 | $34.85 | $34.20 | $34.39 | $14.00 | 1,677,230 |
| 2017-04-21 | $34.59 | $34.85 | $34.41 | $34.80 | $14.16 | 1,540,540 |
| 2017-04-20 | $34.65 | $34.78 | $34.16 | $34.54 | $14.06 | 1,545,950 |
| 2017-04-19 | $34.10 | $34.71 | $33.82 | $34.68 | $14.11 | 2,012,600 |
| 2017-04-18 | $34.22 | $34.64 | $34.11 | $34.12 | $13.89 | 1,192,390 |
| 2017-04-17 | $34.68 | $34.68 | $34.00 | $34.22 | $13.93 | 1,872,300 |
| 2017-04-14 | $35.13 | $35.22 | $34.69 | $34.82 | $14.17 | 1,874,470 |
| 2017-04-13 | $35.06 | $35.38 | $34.90 | $35.12 | $14.29 | 1,438,940 |
| 2017-04-12 | $35.36 | $35.39 | $35.00 | $35.02 | $14.25 | 2,024,240 |
| 2017-04-11 | $34.97 | $35.40 | $34.73 | $35.34 | $14.38 | 2,753,810 |
| 2017-04-10 | $36.37 | $36.37 | $34.92 | $34.97 | $14.23 | 4,959,480 |
| 2017-04-07 | $36.99 | $37.10 | $36.51 | $36.53 | $14.87 | 2,935,480 |
| 2017-04-06 | $37.14 | $37.24 | $36.86 | $37.04 | $15.07 | 2,701,060 |
| 2017-04-05 | $36.69 | $37.30 | $36.68 | $37.18 | $15.13 | 3,180,500 |
| 2017-04-04 | $36.68 | $36.68 | $36.68 | $36.68 | $14.93 | 0 |
| 2017-04-03 | $36.68 | $36.68 | $36.68 | $36.68 | $14.93 | 0 |
| 2017-03-31 | $36.66 | $36.97 | $36.37 | $36.68 | $14.93 | 2,590,470 |
| 2017-03-30 | $37.71 | $37.83 | $36.20 | $36.52 | $14.86 | 5,525,420 |
| 2017-03-29 | $38.10 | $38.56 | $37.50 | $37.69 | $15.34 | 4,289,270 |
| 2017-03-28 | $39.00 | $39.39 | $37.86 | $37.98 | $15.46 | 9,928,800 |
| 2017-03-27 | $40.08 | $40.08 | $40.08 | $40.08 | $16.31 | 0 |
| 2017-03-24 | $40.44 | $40.51 | $39.61 | $40.08 | $16.31 | 6,889,900 |
| 2017-03-23 | $39.61 | $40.49 | $39.20 | $40.38 | $16.43 | 7,953,880 |
| 2017-03-22 | $39.10 | $39.56 | $38.90 | $39.45 | $16.06 | 5,178,050 |
| 2017-03-21 | $39.29 | $39.83 | $39.11 | $39.33 | $16.01 | 5,764,180 |
| 2017-03-20 | $38.41 | $39.38 | $38.32 | $39.29 | $15.99 | 5,160,170 |
| 2017-03-17 | $38.70 | $39.18 | $38.30 | $38.36 | $15.61 | 4,503,660 |
| 2017-03-16 | $38.56 | $38.81 | $38.29 | $38.62 | $15.72 | 4,231,600 |
| 2017-03-15 | $37.64 | $38.74 | $37.63 | $38.39 | $15.62 | 5,046,000 |
| 2017-03-14 | $37.97 | $38.14 | $37.60 | $37.80 | $15.38 | 3,292,340 |
| 2017-03-13 | $37.70 | $38.26 | $37.48 | $38.15 | $15.53 | 4,154,880 |
| 2017-03-10 | $36.98 | $37.90 | $36.94 | $37.86 | $15.41 | 4,181,720 |
| 2017-03-09 | $37.19 | $37.28 | $36.92 | $36.98 | $15.05 | 2,205,240 |
| 2017-03-08 | $37.55 | $37.71 | $37.07 | $37.24 | $15.16 | 2,372,280 |
| 2017-03-07 | $37.57 | $37.73 | $37.19 | $37.62 | $15.31 | 3,198,760 |
| 2017-03-06 | $37.21 | $37.74 | $37.11 | $37.57 | $15.29 | 3,523,710 |
| 2017-03-03 | $36.55 | $37.20 | $36.39 | $37.17 | $15.13 | 3,654,950 |
| 2017-03-02 | $36.73 | $37.00 | $36.61 | $36.67 | $14.92 | 2,293,500 |
| 2017-03-01 | $36.29 | $37.18 | $36.10 | $36.75 | $14.96 | 4,037,140 |
| 2017-02-28 | $36.29 | $36.35 | $35.98 | $36.31 | $14.78 | 2,030,670 |
| 2017-02-27 | $36.80 | $36.89 | $36.05 | $36.19 | $14.73 | 3,299,780 |
| 2017-02-24 | $35.90 | $36.88 | $35.84 | $36.77 | $14.96 | 4,588,170 |
| 2017-02-23 | $35.56 | $36.06 | $35.42 | $36.05 | $14.67 | 2,839,040 |
| 2017-02-22 | $35.54 | $35.76 | $35.50 | $35.66 | $14.51 | 2,137,310 |
| 2017-02-21 | $35.16 | $35.66 | $34.99 | $35.55 | $14.47 | 2,873,260 |
| 2017-02-20 | $35.18 | $35.20 | $34.67 | $35.19 | $14.32 | 2,038,780 |
| 2017-02-17 | $35.73 | $35.73 | $34.76 | $34.85 | $14.18 | 2,935,410 |
| 2017-02-16 | $35.79 | $35.79 | $35.46 | $35.69 | $14.53 | 2,139,330 |
| 2017-02-15 | $35.95 | $36.16 | $35.75 | $35.81 | $14.57 | 2,394,140 |
| 2017-02-14 | $36.20 | $36.22 | $35.80 | $35.91 | $14.61 | 1,821,730 |
| 2017-02-13 | $35.84 | $36.18 | $35.53 | $36.16 | $14.72 | 2,511,500 |
| 2017-02-10 | $36.17 | $36.26 | $35.83 | $35.88 | $14.60 | 2,049,700 |
| 2017-02-09 | $36.10 | $36.36 | $35.90 | $36.20 | $14.73 | 2,266,320 |
| 2017-02-08 | $35.60 | $36.09 | $35.48 | $36.03 | $14.66 | 2,088,840 |
| 2017-02-07 | $36.06 | $36.06 | $35.51 | $35.73 | $14.54 | 1,563,550 |
| 2017-02-06 | $35.34 | $36.09 | $35.34 | $36.06 | $14.68 | 1,518,860 |
| 2017-02-03 | $35.80 | $35.80 | $35.28 | $35.31 | $14.37 | 1,342,060 |
| 2017-02-02 | $35.99 | $35.99 | $35.99 | $35.99 | $14.65 | 0 |
| 2017-02-01 | $35.99 | $35.99 | $35.99 | $35.99 | $14.65 | 0 |
| 2017-01-31 | $35.99 | $35.99 | $35.99 | $35.99 | $14.65 | 0 |
| 2017-01-30 | $35.99 | $35.99 | $35.99 | $35.99 | $14.65 | 0 |
| 2017-01-27 | $35.99 | $35.99 | $35.99 | $35.99 | $14.65 | 0 |
| 2017-01-26 | $35.97 | $36.03 | $35.53 | $35.99 | $14.65 | 1,299,530 |
| 2017-01-25 | $35.26 | $35.93 | $35.04 | $35.72 | $14.54 | 1,529,220 |
| 2017-01-24 | $35.50 | $35.68 | $34.90 | $35.28 | $14.36 | 2,283,020 |
| 2017-01-23 | $35.50 | $35.80 | $35.35 | $35.61 | $14.49 | 1,991,100 |
| 2017-01-20 | $34.32 | $35.52 | $34.32 | $35.47 | $14.44 | 2,669,670 |
| 2017-01-19 | $34.42 | $34.96 | $34.02 | $34.66 | $14.11 | 1,928,380 |
| 2017-01-18 | $35.30 | $35.30 | $34.52 | $34.59 | $14.08 | 1,604,350 |
| 2017-01-17 | $34.70 | $35.47 | $34.03 | $35.27 | $14.35 | 2,751,370 |
| 2017-01-16 | $36.85 | $37.13 | $33.42 | $34.68 | $14.11 | 4,923,230 |
| 2017-01-13 | $38.10 | $38.27 | $37.06 | $37.13 | $15.11 | 2,930,030 |
| 2017-01-12 | $38.16 | $38.66 | $38.06 | $38.15 | $15.53 | 2,020,800 |
| 2017-01-11 | $38.65 | $38.85 | $38.08 | $38.11 | $15.51 | 2,367,140 |
| 2017-01-10 | $38.81 | $39.12 | $38.67 | $38.71 | $15.75 | 1,478,140 |
| 2017-01-09 | $38.89 | $39.13 | $38.73 | $38.98 | $15.86 | 1,971,550 |
| 2017-01-06 | $39.95 | $39.95 | $38.90 | $38.96 | $15.86 | 3,640,300 |
| 2017-01-05 | $40.13 | $40.13 | $39.77 | $39.85 | $16.22 | 2,890,720 |
| 2017-01-04 | $39.65 | $40.25 | $39.53 | $40.22 | $16.37 | 3,651,480 |
| 2017-01-03 | $39.41 | $39.87 | $39.41 | $39.83 | $16.21 | 2,411,710 |
| 2017-01-02 | $39.35 | $39.35 | $39.35 | $39.35 | $16.01 | 0 |
| 2016-12-30 | $39.32 | $39.59 | $39.29 | $39.35 | $16.01 | 1,833,230 |
| 2016-12-29 | $39.31 | $39.63 | $39.12 | $39.33 | $16.01 | 2,026,110 |
| 2016-12-28 | $39.11 | $39.43 | $39.05 | $39.28 | $15.99 | 1,813,100 |
| 2016-12-27 | $39.27 | $39.48 | $39.15 | $39.23 | $15.97 | 1,943,690 |
| 2016-12-26 | $38.15 | $39.36 | $38.03 | $39.33 | $16.01 | 2,960,260 |
| 2016-12-23 | $39.26 | $39.27 | $38.41 | $38.43 | $15.64 | 2,632,790 |
| 2016-12-22 | $39.35 | $39.46 | $38.90 | $39.29 | $15.99 | 2,289,490 |
| 2016-12-21 | $39.22 | $39.66 | $39.19 | $39.43 | $16.05 | 2,666,490 |
| 2016-12-20 | $38.95 | $39.25 | $38.62 | $39.19 | $15.95 | 3,052,690 |
| 2016-12-19 | $39.41 | $39.41 | $38.85 | $39.10 | $15.91 | 2,241,200 |
| 2016-12-16 | $39.45 | $39.69 | $39.12 | $39.48 | $16.07 | 2,838,290 |
| 2016-12-15 | $39.11 | $39.97 | $39.09 | $39.42 | $16.04 | 3,577,850 |
| 2016-12-14 | $39.36 | $39.60 | $38.90 | $39.17 | $15.94 | 2,990,560 |
| 2016-12-13 | $39.00 | $39.68 | $38.70 | $39.44 | $16.05 | 3,214,390 |
| 2016-12-12 | $41.33 | $41.59 | $38.98 | $39.01 | $15.88 | 6,418,660 |
| 2016-12-09 | $41.35 | $41.77 | $41.00 | $41.47 | $16.88 | 3,072,310 |
| 2016-12-08 | $42.01 | $42.18 | $41.25 | $41.34 | $16.82 | 3,567,900 |
| 2016-12-07 | $41.40 | $42.17 | $41.40 | $42.15 | $17.15 | 3,347,690 |
| 2016-12-06 | $41.41 | $41.79 | $41.28 | $41.47 | $16.88 | 3,071,370 |
| 2016-12-05 | $40.65 | $41.69 | $40.61 | $41.32 | $16.82 | 3,663,240 |
| 2016-12-02 | $42.70 | $42.70 | $40.87 | $41.01 | $16.69 | 8,573,900 |
| 2016-12-01 | $42.70 | $42.90 | $42.40 | $42.75 | $17.40 | 4,697,340 |
| 2016-11-30 | $42.35 | $43.20 | $42.35 | $42.81 | $17.42 | 4,979,600 |
| 2016-11-29 | $43.45 | $44.47 | $42.50 | $42.54 | $17.31 | 7,401,900 |
| 2016-11-28 | $44.76 | $44.85 | $43.78 | $43.79 | $17.82 | 5,508,320 |
| 2016-11-25 | $44.65 | $44.88 | $43.30 | $44.78 | $18.22 | 7,090,420 |
| 2016-11-24 | $45.31 | $45.67 | $44.36 | $44.71 | $18.20 | 8,455,960 |
| 2016-11-23 | $45.10 | $46.00 | $44.70 | $45.49 | $18.51 | 10,072,530 |
| 2016-11-22 | $46.00 | $47.38 | $45.01 | $45.21 | $18.40 | 16,638,160 |
| 2016-11-21 | $44.13 | $45.66 | $44.10 | $45.64 | $18.57 | 14,478,670 |
| 2016-11-18 | $43.00 | $44.59 | $43.00 | $43.78 | $17.82 | 10,895,080 |
| 2016-11-17 | $42.85 | $42.90 | $42.03 | $42.51 | $17.30 | 5,704,350 |
| 2016-11-16 | $43.45 | $43.81 | $43.00 | $43.01 | $17.50 | 5,828,180 |
| 2016-11-15 | $44.00 | $44.00 | $43.05 | $43.64 | $17.76 | 6,748,200 |
| 2016-11-14 | $44.23 | $45.50 | $43.51 | $44.16 | $17.97 | 9,648,490 |
| 2016-11-11 | $44.00 | $44.35 | $43.50 | $44.07 | $17.94 | 7,458,420 |
| 2016-11-10 | $42.85 | $44.85 | $42.69 | $44.16 | $17.97 | 12,792,690 |
| 2016-11-09 | $43.08 | $43.34 | $41.67 | $42.23 | $17.19 | 10,352,820 |
| 2016-11-08 | $42.24 | $43.24 | $41.61 | $43.00 | $17.50 | 9,175,290 |
| 2016-11-07 | $42.35 | $42.53 | $41.57 | $41.92 | $17.06 | 6,349,240 |
| 2016-11-04 | $41.85 | $43.00 | $41.82 | $42.15 | $17.15 | 8,723,530 |
| 2016-11-03 | $41.59 | $42.49 | $41.31 | $41.79 | $17.01 | 9,244,010 |
| 2016-11-02 | $40.88 | $42.99 | $40.80 | $41.79 | $17.01 | 13,912,270 |
| 2016-11-01 | $40.80 | $41.58 | $40.74 | $41.19 | $16.76 | 12,309,590 |
| 2016-10-31 | $38.85 | $40.60 | $38.68 | $40.56 | $16.51 | 0 |
| 2016-10-28 | $39.98 | $40.06 | $39.00 | $39.05 | $15.89 | 6,403,600 |
| 2016-10-27 | $39.95 | $40.16 | $39.48 | $39.89 | $16.23 | 3,623,970 |
| 2016-10-26 | $40.20 | $41.03 | $39.70 | $39.92 | $16.25 | 5,089,960 |
| 2016-10-25 | $40.19 | $40.45 | $39.78 | $40.09 | $16.32 | 4,924,780 |
| 2016-10-24 | $39.62 | $40.17 | $39.47 | $40.15 | $16.34 | 6,729,650 |
| 2016-10-21 | $39.32 | $39.76 | $38.81 | $39.54 | $16.09 | 5,572,730 |
| 2016-10-20 | $39.26 | $39.34 | $39.00 | $39.32 | $16.00 | 3,027,210 |
| 2016-10-19 | $39.30 | $39.67 | $39.16 | $39.25 | $15.97 | 3,873,980 |
| 2016-10-18 | $38.58 | $39.26 | $38.51 | $39.24 | $15.97 | 4,079,330 |
| 2016-10-17 | $39.25 | $39.26 | $38.40 | $38.57 | $15.70 | 4,634,440 |
| 2016-10-14 | $39.45 | $39.45 | $38.91 | $39.24 | $15.97 | 3,461,110 |
| 2016-10-13 | $39.25 | $39.68 | $38.95 | $39.50 | $16.08 | 4,362,310 |
| 2016-10-12 | $39.11 | $39.46 | $38.86 | $39.09 | $15.91 | 4,225,920 |
| 2016-10-11 | $39.50 | $39.56 | $39.15 | $39.39 | $16.03 | 3,974,070 |
| 2016-10-10 | $39.12 | $39.77 | $38.91 | $39.64 | $16.13 | 5,709,060 |
| 2016-10-07 | $38.87 | $38.87 | $38.87 | $38.87 | $15.82 | 0 |
| 2016-10-06 | $38.87 | $38.87 | $38.87 | $38.87 | $15.82 | 0 |
| 2016-10-05 | $38.87 | $38.87 | $38.87 | $38.87 | $15.82 | 0 |
| 2016-10-04 | $38.87 | $38.87 | $38.87 | $38.87 | $15.82 | 0 |
| 2016-10-03 | $38.87 | $38.87 | $38.87 | $38.87 | $15.82 | 0 |
| 2016-09-30 | $38.77 | $39.45 | $38.77 | $38.87 | $15.82 | 4,139,880 |
| 2016-09-29 | $38.98 | $39.14 | $38.73 | $38.94 | $15.85 | 4,028,120 |
| 2016-09-28 | $38.18 | $39.15 | $38.10 | $38.99 | $15.87 | 6,142,160 |
| 2016-09-27 | $37.70 | $38.33 | $37.50 | $38.31 | $15.59 | 3,473,580 |
| 2016-09-26 | $38.60 | $38.85 | $37.80 | $37.84 | $15.40 | 5,439,480 |
| 2016-09-23 | $37.71 | $38.60 | $37.61 | $38.18 | $15.54 | 5,949,110 |
| 2016-09-22 | $37.52 | $37.98 | $37.37 | $37.61 | $15.31 | 3,756,870 |
| 2016-09-21 | $36.97 | $37.46 | $36.90 | $37.29 | $15.18 | 2,527,850 |
| 2016-09-20 | $37.17 | $37.30 | $36.89 | $37.05 | $15.08 | 1,761,850 |
| 2016-09-19 | $36.70 | $37.20 | $36.70 | $37.11 | $15.10 | 1,910,790 |
| 2016-09-16 | $36.69 | $36.69 | $36.69 | $36.69 | $14.93 | 0 |
| 2016-09-15 | $36.69 | $36.69 | $36.69 | $36.69 | $14.93 | 0 |
| 2016-09-14 | $36.72 | $37.05 | $36.53 | $36.69 | $14.93 | 1,910,660 |
| 2016-09-13 | $37.22 | $37.35 | $36.69 | $37.07 | $15.09 | 2,577,520 |
| 2016-09-12 | $37.70 | $37.90 | $36.89 | $36.97 | $15.05 | 5,481,850 |
| 2016-09-09 | $38.90 | $38.97 | $38.23 | $38.27 | $15.58 | 3,623,570 |
| 2016-09-08 | $38.30 | $38.85 | $38.17 | $38.83 | $15.80 | 4,299,280 |
| 2016-09-07 | $38.68 | $38.85 | $38.17 | $38.20 | $15.55 | 4,613,840 |
| 2016-09-06 | $37.73 | $38.74 | $37.30 | $38.71 | $15.75 | 6,373,000 |
| 2016-09-05 | $38.13 | $38.21 | $37.66 | $37.73 | $15.36 | 2,441,830 |
| 2016-09-02 | $38.11 | $38.33 | $37.53 | $37.98 | $15.46 | 3,747,610 |
| 2016-09-01 | $38.80 | $38.93 | $38.04 | $38.12 | $15.51 | 3,439,300 |
| 2016-08-31 | $38.80 | $38.90 | $38.42 | $38.71 | $15.75 | 2,798,010 |
| 2016-08-30 | $38.55 | $39.28 | $38.52 | $38.86 | $15.82 | 4,195,000 |
| 2016-08-29 | $38.68 | $38.88 | $38.33 | $38.49 | $15.66 | 3,184,600 |
| 2016-08-26 | $38.30 | $39.12 | $38.23 | $38.64 | $15.73 | 6,362,010 |
| 2016-08-25 | $37.52 | $38.15 | $37.21 | $38.12 | $15.51 | 3,453,160 |
| 2016-08-24 | $37.50 | $38.14 | $37.41 | $37.84 | $15.40 | 2,656,420 |
| 2016-08-23 | $37.50 | $37.85 | $37.11 | $37.42 | $15.23 | 2,650,620 |
| 2016-08-22 | $38.30 | $38.54 | $37.65 | $37.67 | $15.33 | 3,208,970 |
| 2016-08-19 | $38.02 | $38.54 | $38.02 | $38.47 | $15.66 | 2,790,500 |
| 2016-08-18 | $38.55 | $38.69 | $38.01 | $38.10 | $15.51 | 3,613,450 |
| 2016-08-17 | $38.40 | $38.98 | $38.32 | $38.55 | $15.69 | 4,495,260 |
| 2016-08-16 | $38.18 | $38.70 | $38.10 | $38.42 | $15.64 | 5,788,930 |
| 2016-08-15 | $37.11 | $38.96 | $36.70 | $38.61 | $15.71 | 7,567,540 |
| 2016-08-12 | $36.56 | $37.17 | $36.20 | $37.16 | $15.12 | 2,641,410 |
| 2016-08-11 | $37.60 | $37.60 | $36.51 | $36.55 | $14.88 | 4,106,080 |
| 2016-08-10 | $37.95 | $37.97 | $37.57 | $37.64 | $15.32 | 3,670,270 |
| 2016-08-09 | $37.50 | $37.98 | $37.24 | $37.95 | $15.44 | 5,080,310 |
| 2016-08-08 | $36.80 | $37.50 | $36.60 | $37.48 | $15.25 | 2,576,910 |
| 2016-08-05 | $37.23 | $37.64 | $36.92 | $36.99 | $15.05 | 3,969,420 |
| 2016-08-04 | $37.04 | $37.29 | $36.70 | $37.21 | $15.14 | 3,429,940 |
| 2016-08-03 | $37.18 | $37.25 | $36.77 | $37.12 | $15.11 | 3,101,630 |
| 2016-08-02 | $37.10 | $37.37 | $36.86 | $37.20 | $15.14 | 2,735,690 |
| 2016-08-01 | $37.70 | $37.76 | $36.61 | $37.10 | $15.10 | 3,629,830 |
| 2016-07-29 | $37.74 | $38.18 | $37.56 | $37.77 | $15.37 | 3,900,530 |
| 2016-07-28 | $37.69 | $38.00 | $36.98 | $37.75 | $15.36 | 4,924,620 |
| 2016-07-27 | $40.07 | $40.07 | $37.41 | $37.69 | $15.34 | 8,970,050 |
| 2016-07-26 | $39.25 | $40.13 | $39.18 | $40.09 | $16.32 | 4,165,460 |
| 2016-07-25 | $39.17 | $39.75 | $39.07 | $39.29 | $15.99 | 3,673,930 |
| 2016-07-22 | $40.20 | $40.22 | $39.23 | $39.26 | $15.98 | 5,473,960 |
| 2016-07-21 | $39.85 | $40.73 | $39.85 | $40.18 | $16.35 | 5,384,690 |
| 2016-07-20 | $40.35 | $40.49 | $39.85 | $39.95 | $16.26 | 4,452,910 |
| 2016-07-19 | $39.96 | $40.50 | $39.85 | $40.41 | $16.45 | 3,908,870 |
| 2016-07-18 | $40.94 | $41.00 | $39.78 | $39.98 | $16.27 | 6,289,930 |
| 2016-07-15 | $41.49 | $41.65 | $40.44 | $40.93 | $16.66 | 6,524,210 |
| 2016-07-14 | $40.73 | $41.85 | $40.71 | $41.46 | $16.87 | 8,982,750 |
| 2016-07-13 | $40.80 | $41.10 | $40.25 | $40.88 | $16.64 | 6,296,290 |
| 2016-07-12 | $40.16 | $40.79 | $39.00 | $40.77 | $16.59 | 8,359,280 |
| 2016-07-11 | $41.23 | $41.55 | $39.90 | $40.02 | $16.29 | 8,689,660 |
| 2016-07-08 | $41.63 | $41.80 | $40.90 | $41.17 | $16.76 | 7,982,050 |
| 2016-07-07 | $40.90 | $42.42 | $40.80 | $41.88 | $17.04 | 16,212,540 |
| 2016-07-06 | $41.01 | $41.30 | $40.67 | $41.10 | $16.73 | 6,385,710 |
| 2016-07-05 | $41.63 | $42.00 | $40.82 | $41.25 | $16.79 | 7,332,160 |
| 2016-07-04 | $40.70 | $42.18 | $40.67 | $41.71 | $16.98 | 10,409,190 |
| 2016-07-01 | $40.89 | $41.52 | $40.62 | $40.98 | $16.68 | 7,046,970 |
| 2016-06-30 | $41.30 | $41.49 | $40.53 | $40.69 | $16.56 | 9,861,000 |
| 2016-06-29 | $41.99 | $43.20 | $41.67 | $41.70 | $16.97 | 10,985,620 |
| 2016-06-28 | $41.63 | $42.60 | $41.63 | $42.00 | $17.09 | 9,128,340 |
| 2016-06-27 | $40.61 | $43.37 | $40.61 | $42.17 | $17.16 | 17,023,340 |
| 2016-06-24 | $40.44 | $41.76 | $39.00 | $40.85 | $16.63 | 16,062,600 |
| 2016-06-23 | $40.00 | $41.50 | $39.80 | $40.29 | $16.40 | 17,456,690 |
| 2016-06-22 | $37.51 | $40.51 | $37.10 | $40.35 | $16.42 | 21,092,090 |
| 2016-06-21 | $38.10 | $38.40 | $36.59 | $36.83 | $14.99 | 8,324,270 |
| 2016-06-20 | $37.09 | $38.15 | $36.56 | $37.94 | $15.44 | 8,314,260 |
| 2016-06-17 | $36.13 | $37.51 | $36.13 | $37.17 | $15.13 | 7,391,180 |
| 2016-06-16 | $36.27 | $36.89 | $35.80 | $36.00 | $14.65 | 6,199,930 |
| 2016-06-15 | $34.68 | $36.84 | $34.60 | $36.51 | $14.86 | 7,410,750 |
| 2016-06-14 | $34.71 | $35.26 | $34.57 | $35.06 | $14.27 | 6,946,990 |
| 2016-06-13 | $38.25 | $38.25 | $35.31 | $35.34 | $14.38 | 13,333,970 |
| 2016-06-10 | $38.93 | $38.93 | $38.93 | $38.93 | $15.84 | 0 |
| 2016-06-09 | $38.93 | $38.93 | $38.93 | $38.93 | $15.84 | 0 |
| 2016-06-08 | $39.38 | $39.58 | $38.60 | $38.93 | $15.84 | 8,637,430 |
| 2016-06-07 | $38.14 | $39.96 | $37.61 | $39.81 | $16.20 | 11,212,260 |
| 2016-06-06 | $38.87 | $39.30 | $37.91 | $38.08 | $15.50 | 9,416,270 |
| 2016-06-03 | $38.46 | $39.38 | $38.46 | $38.72 | $15.76 | 11,626,750 |
| 2016-06-02 | $38.35 | $38.49 | $38.02 | $38.46 | $15.65 | 9,131,610 |
| 2016-06-01 | $38.18 | $38.18 | $38.18 | $38.18 | $15.54 | 0 |
| 2016-05-31 | $36.18 | $38.35 | $36.10 | $38.18 | $15.54 | 17,744,790 |
| 2016-05-30 | $34.95 | $36.85 | $34.72 | $36.45 | $14.83 | 10,618,740 |
| 2016-05-27 | $35.60 | $35.90 | $35.10 | $35.32 | $14.37 | 8,752,510 |
| 2016-05-26 | $34.80 | $34.97 | $33.51 | $34.77 | $14.15 | 5,046,200 |
| 2016-05-25 | $34.80 | $35.68 | $34.56 | $34.90 | $14.20 | 7,947,600 |
| 2016-05-24 | $34.61 | $34.77 | $34.00 | $34.44 | $14.02 | 5,061,930 |
| 2016-05-23 | $35.10 | $35.16 | $34.40 | $34.81 | $14.17 | 10,017,910 |
| 2016-05-20 | $33.61 | $35.18 | $33.42 | $35.16 | $14.31 | 5,211,710 |
| 2016-05-19 | $33.96 | $34.95 | $33.90 | $34.26 | $13.94 | 4,985,000 |
| 2016-05-18 | $34.64 | $35.35 | $33.26 | $34.12 | $13.89 | 5,582,580 |
| 2016-05-17 | $34.20 | $35.80 | $34.00 | $35.17 | $14.31 | 6,945,850 |
| 2016-05-16 | $33.11 | $34.30 | $32.61 | $34.26 | $13.94 | 3,822,900 |
| 2016-05-13 | $33.56 | $33.88 | $33.04 | $33.30 | $13.55 | 2,376,460 |
| 2016-05-12 | $32.60 | $33.70 | $32.40 | $33.56 | $13.66 | 3,375,720 |
| 2016-05-11 | $33.80 | $33.83 | $33.00 | $33.03 | $13.44 | 2,489,810 |
| 2016-05-10 | $33.10 | $33.70 | $33.10 | $33.52 | $13.64 | 2,818,920 |
| 2016-05-09 | $33.50 | $33.88 | $32.78 | $33.10 | $13.47 | 4,101,610 |
| 2016-05-06 | $36.46 | $36.53 | $33.86 | $33.91 | $13.80 | 7,263,460 |
| 2016-05-05 | $36.81 | $37.15 | $35.82 | $36.71 | $14.84 | 5,421,650 |
| 2016-05-04 | $36.90 | $37.19 | $36.52 | $36.70 | $14.84 | 3,755,950 |
| 2016-05-03 | $35.96 | $37.40 | $35.50 | $36.98 | $14.95 | 6,164,600 |
| 2016-05-02 | $35.68 | $35.68 | $35.68 | $35.68 | $14.42 | 0 |
| 2016-04-29 | $35.10 | $35.98 | $35.00 | $35.68 | $14.42 | 5,538,410 |
| 2016-04-28 | $34.56 | $35.50 | $34.52 | $35.47 | $14.34 | 6,157,660 |
| 2016-04-27 | $34.79 | $35.17 | $34.35 | $34.55 | $13.97 | 4,385,620 |
| 2016-04-26 | $33.91 | $35.00 | $33.61 | $34.98 | $14.14 | 4,110,720 |
| 2016-04-25 | $34.13 | $34.13 | $33.21 | $33.93 | $13.72 | 2,675,400 |
| 2016-04-22 | $33.00 | $34.16 | $33.00 | $34.13 | $13.80 | 4,305,380 |
| 2016-04-21 | $34.00 | $34.68 | $33.50 | $33.75 | $13.64 | 5,567,160 |
| 2016-04-20 | $36.88 | $36.90 | $33.25 | $34.14 | $13.80 | 8,518,740 |
| 2016-04-19 | $36.88 | $37.20 | $36.16 | $36.63 | $14.81 | 4,619,730 |
| 2016-04-18 | $36.95 | $36.99 | $36.00 | $36.42 | $14.72 | 5,613,450 |
| 2016-04-15 | $37.93 | $37.93 | $36.81 | $37.38 | $15.11 | 8,122,810 |
| 2016-04-14 | $36.40 | $38.13 | $36.06 | $37.81 | $15.28 | 11,956,410 |
| 2016-04-13 | $35.32 | $36.51 | $35.32 | $35.71 | $14.44 | 8,722,600 |
| 2016-04-12 | $35.75 | $35.75 | $34.53 | $35.07 | $14.18 | 6,318,800 |
| 2016-04-11 | $35.00 | $36.29 | $35.00 | $35.79 | $14.47 | 10,073,210 |
| 2016-04-08 | $34.29 | $34.44 | $33.70 | $34.34 | $13.88 | 6,012,520 |
| 2016-04-07 | $35.49 | $35.59 | $34.25 | $34.46 | $13.93 | 7,207,720 |
| 2016-04-06 | $35.30 | $35.88 | $34.90 | $35.35 | $14.29 | 8,880,930 |
| 2016-04-05 | $32.83 | $35.94 | $32.83 | $35.63 | $14.40 | 14,786,330 |
| 2016-04-04 | $32.67 | $32.67 | $32.67 | $32.67 | $13.21 | 0 |
| 2016-04-01 | $33.44 | $33.44 | $31.97 | $32.67 | $13.21 | 7,811,460 |
| 2016-03-31 | $33.40 | $33.97 | $33.20 | $33.60 | $13.58 | 9,716,490 |
| 2016-03-30 | $32.78 | $34.09 | $32.44 | $34.01 | $13.75 | 7,286,900 |
| 2016-03-29 | $33.40 | $33.65 | $31.61 | $32.09 | $12.97 | 6,556,500 |
| 2016-03-28 | $32.99 | $34.32 | $32.96 | $33.27 | $13.45 | 7,289,180 |
| 2016-03-25 | $33.24 | $34.00 | $32.56 | $33.19 | $13.42 | 5,842,010 |
| 2016-03-24 | $33.92 | $34.73 | $33.48 | $33.52 | $13.55 | 7,832,420 |
| 2016-03-23 | $33.31 | $34.26 | $33.28 | $34.24 | $13.84 | 6,297,580 |
| 2016-03-22 | $32.74 | $34.19 | $32.73 | $33.62 | $13.59 | 7,318,110 |
| 2016-03-21 | $33.18 | $33.36 | $32.50 | $33.21 | $13.42 | 10,206,270 |
| 2016-03-18 | $30.82 | $33.11 | $30.63 | $32.37 | $13.09 | 7,141,250 |
| 2016-03-17 | $29.55 | $30.82 | $29.42 | $30.71 | $12.41 | 6,439,590 |
| 2016-03-16 | $29.83 | $29.96 | $28.70 | $28.94 | $11.70 | 3,083,690 |
| 2016-03-15 | $30.09 | $30.25 | $29.35 | $29.60 | $11.97 | 3,589,900 |
| 2016-03-14 | $29.40 | $30.62 | $29.13 | $30.16 | $12.19 | 6,483,520 |
| 2016-03-11 | $28.50 | $28.97 | $28.23 | $28.85 | $11.66 | 2,722,660 |
| 2016-03-10 | $29.16 | $29.44 | $28.61 | $28.86 | $11.67 | 2,123,170 |
| 2016-03-09 | $29.01 | $29.72 | $28.76 | $29.25 | $11.82 | 2,332,600 |
| 2016-03-08 | $29.67 | $29.76 | $28.00 | $29.75 | $12.03 | 2,896,120 |
| 2016-03-07 | $29.43 | $30.38 | $29.43 | $29.75 | $12.03 | 2,687,560 |
| 2016-03-04 | $30.48 | $30.66 | $28.51 | $29.01 | $11.73 | 3,573,210 |
| 2016-03-03 | $30.95 | $31.75 | $30.60 | $30.66 | $12.39 | 3,905,060 |
| 2016-03-02 | $29.45 | $31.25 | $29.02 | $31.06 | $12.56 | 4,491,710 |
| 2016-03-01 | $28.55 | $29.78 | $28.01 | $29.43 | $11.90 | 3,521,090 |
| 2016-02-29 | $31.05 | $31.65 | $28.25 | $28.50 | $11.52 | 4,978,180 |
| 2016-02-26 | $32.49 | $33.15 | $30.75 | $31.39 | $12.69 | 3,817,750 |
| 2016-02-25 | $35.90 | $35.98 | $32.46 | $32.46 | $13.12 | 4,847,430 |
| 2016-02-24 | $36.03 | $36.70 | $35.08 | $36.07 | $14.58 | 4,094,610 |
| 2016-02-23 | $37.30 | $37.30 | $35.85 | $36.39 | $14.71 | 4,792,020 |
| 2016-02-22 | $37.13 | $38.13 | $37.01 | $37.58 | $15.19 | 6,967,250 |
| 2016-02-19 | $36.83 | $37.78 | $36.20 | $37.16 | $15.02 | 7,274,520 |
| 2016-02-18 | $35.84 | $37.96 | $34.90 | $36.83 | $14.89 | 7,380,700 |
| 2016-02-17 | $35.37 | $35.69 | $34.52 | $35.57 | $14.38 | 3,761,400 |
| 2016-02-16 | $34.24 | $35.70 | $34.24 | $35.40 | $14.31 | 3,295,860 |
| 2016-02-15 | $33.32 | $34.48 | $33.16 | $34.02 | $13.75 | 1,831,680 |
| 2016-02-12 | $34.82 | $34.82 | $34.82 | $34.82 | $14.08 | 0 |
| 2016-02-11 | $34.82 | $34.82 | $34.82 | $34.82 | $14.08 | 0 |
| 2016-02-10 | $34.82 | $34.82 | $34.82 | $34.82 | $14.08 | 0 |
| 2016-02-09 | $34.82 | $34.82 | $34.82 | $34.82 | $14.08 | 0 |
| 2016-02-08 | $34.82 | $34.82 | $34.82 | $34.82 | $14.08 | 0 |
| 2016-02-05 | $35.00 | $35.37 | $34.28 | $34.82 | $14.08 | 2,426,440 |
| 2016-02-04 | $33.45 | $35.60 | $33.25 | $35.51 | $14.35 | 4,060,300 |
| 2016-02-03 | $32.82 | $33.56 | $32.43 | $33.40 | $13.50 | 2,086,670 |
| 2016-02-02 | $31.43 | $33.50 | $31.22 | $33.43 | $13.51 | 3,039,720 |
| 2016-02-01 | $32.12 | $32.26 | $30.90 | $31.44 | $12.71 | 2,530,220 |
| 2016-01-29 | $30.35 | $32.60 | $30.35 | $32.02 | $12.94 | 3,001,170 |
| 2016-01-28 | $32.38 | $32.80 | $30.32 | $30.42 | $12.30 | 2,659,870 |
| 2016-01-27 | $32.51 | $33.00 | $30.50 | $32.81 | $13.26 | 3,236,370 |
| 2016-01-26 | $35.20 | $35.20 | $32.00 | $32.28 | $13.05 | 3,053,390 |
| 2016-01-25 | $34.91 | $35.88 | $34.73 | $35.52 | $14.36 | 3,709,810 |
| 2016-01-22 | $34.49 | $34.79 | $32.91 | $34.67 | $14.01 | 3,072,880 |
| 2016-01-21 | $34.65 | $36.18 | $33.59 | $33.65 | $13.60 | 3,763,360 |
| 2016-01-20 | $35.63 | $36.89 | $35.11 | $35.25 | $14.25 | 5,542,380 |
| 2016-01-19 | $34.09 | $36.49 | $33.62 | $36.00 | $14.55 | 5,304,300 |
| 2016-01-18 | $31.55 | $34.79 | $31.52 | $34.04 | $13.76 | 3,975,500 |
| 2016-01-15 | $34.49 | $34.75 | $32.52 | $32.75 | $13.24 | 4,139,570 |
| 2016-01-14 | $31.98 | $35.21 | $31.88 | $35.15 | $14.21 | 4,918,350 |
| 2016-01-13 | $37.00 | $37.20 | $33.33 | $33.55 | $13.56 | 4,466,010 |
| 2016-01-12 | $36.05 | $37.24 | $35.45 | $36.54 | $14.77 | 3,602,970 |
| 2016-01-11 | $39.30 | $39.49 | $36.02 | $36.03 | $14.56 | 4,717,380 |
| 2016-01-08 | $40.90 | $41.80 | $37.10 | $40.02 | $16.18 | 4,431,690 |
| 2016-01-07 | $42.98 | $43.17 | $39.44 | $39.69 | $16.04 | 1,947,680 |
| 2016-01-06 | $43.30 | $44.30 | $42.10 | $43.82 | $17.71 | 4,681,910 |
| 2016-01-05 | $39.60 | $43.50 | $39.60 | $42.53 | $17.19 | 6,437,510 |
| 2016-01-04 | $47.26 | $47.65 | $42.35 | $42.35 | $17.12 | 4,091,060 |
| 2016-01-01 | $47.05 | $47.05 | $47.05 | $47.05 | $19.02 | 0 |
| 2015-12-31 | $49.30 | $49.40 | $46.81 | $47.05 | $19.02 | 3,286,970 |
| 2015-12-30 | $48.80 | $49.50 | $48.31 | $49.39 | $19.97 | 3,510,350 |
| 2015-12-29 | $48.29 | $48.83 | $47.40 | $48.80 | $19.73 | 3,424,410 |
| 2015-12-28 | $52.60 | $53.60 | $48.00 | $48.09 | $19.44 | 7,464,690 |
| 2015-12-25 | $51.72 | $53.67 | $51.40 | $52.49 | $21.22 | 3,805,470 |
| 2015-12-24 | $52.20 | $52.77 | $49.88 | $51.73 | $20.91 | 5,065,800 |
| 2015-12-23 | $54.00 | $54.84 | $52.55 | $52.58 | $21.25 | 5,103,670 |
| 2015-12-22 | $51.39 | $55.10 | $51.39 | $54.31 | $21.95 | 9,068,320 |
| 2015-12-21 | $51.00 | $52.37 | $50.61 | $51.37 | $20.77 | 3,946,930 |
| 2015-12-18 | $52.59 | $53.79 | $51.00 | $51.18 | $20.69 | 6,170,930 |
| 2015-12-17 | $51.33 | $54.88 | $51.33 | $53.00 | $21.42 | 7,471,300 |
| 2015-12-16 | $50.19 | $51.49 | $49.52 | $51.18 | $20.69 | 5,910,620 |
| 2015-12-15 | $48.96 | $50.78 | $48.51 | $49.96 | $20.20 | 4,861,150 |
| 2015-12-14 | $46.70 | $48.98 | $46.51 | $48.96 | $19.79 | 3,713,390 |
| 2015-12-11 | $48.20 | $48.28 | $47.28 | $47.40 | $19.16 | 3,376,290 |
| 2015-12-10 | $47.88 | $49.07 | $47.51 | $48.29 | $19.52 | 5,722,690 |
| 2015-12-09 | $49.50 | $50.46 | $47.90 | $48.13 | $19.46 | 7,061,780 |
| 2015-12-08 | $51.52 | $51.55 | $48.90 | $49.44 | $19.99 | 9,184,760 |
| 2015-12-07 | $53.76 | $53.76 | $50.90 | $52.04 | $21.04 | 7,682,220 |
| 2015-12-04 | $53.97 | $55.49 | $53.01 | $53.68 | $21.70 | 8,544,320 |
| 2015-12-03 | $51.60 | $54.80 | $51.60 | $54.76 | $22.14 | 10,639,710 |
| 2015-12-02 | $51.48 | $53.48 | $48.60 | $52.24 | $21.12 | 11,569,140 |
| 2015-12-01 | $52.75 | $55.82 | $50.15 | $51.99 | $21.02 | 14,668,650 |
| 2015-11-30 | $47.30 | $51.98 | $47.26 | $51.98 | $21.01 | 12,914,010 |
| 2015-11-27 | $48.60 | $51.52 | $46.00 | $47.25 | $19.10 | 10,534,480 |
| 2015-11-26 | $48.56 | $50.96 | $48.56 | $49.37 | $19.96 | 8,976,310 |
| 2015-11-25 | $48.38 | $49.27 | $47.52 | $48.21 | $19.49 | 7,060,740 |
| 2015-11-24 | $45.52 | $48.16 | $45.20 | $48.14 | $19.46 | 7,815,810 |
| 2015-11-23 | $45.85 | $47.97 | $45.70 | $46.09 | $18.63 | 7,111,850 |
| 2015-11-20 | $45.10 | $45.95 | $44.42 | $45.49 | $18.39 | 5,918,170 |
| 2015-11-19 | $43.18 | $44.86 | $42.70 | $44.80 | $18.11 | 5,350,290 |
| 2015-11-18 | $44.81 | $45.60 | $42.50 | $42.85 | $17.32 | 7,158,860 |
| 2015-11-17 | $47.15 | $48.09 | $45.02 | $45.10 | $18.23 | 7,570,450 |
| 2015-11-16 | $43.50 | $46.78 | $43.49 | $46.70 | $18.88 | 7,748,480 |
| 2015-11-13 | $48.56 | $49.49 | $44.96 | $45.18 | $18.26 | 12,472,340 |
| 2015-11-12 | $48.16 | $51.00 | $47.61 | $49.96 | $20.20 | 12,142,460 |
| 2015-11-11 | $42.99 | $47.45 | $42.79 | $47.16 | $19.06 | 11,747,920 |
| 2015-11-10 | $42.01 | $44.68 | $42.01 | $43.14 | $17.44 | 8,898,690 |
| 2015-11-09 | $41.70 | $43.99 | $40.85 | $43.04 | $17.40 | 10,884,970 |
| 2015-11-06 | $39.51 | $41.54 | $39.51 | $41.34 | $16.71 | 8,938,590 |
| 2015-11-05 | $40.85 | $41.04 | $39.23 | $39.39 | $15.92 | 9,386,390 |
| 2015-11-04 | $39.15 | $40.98 | $39.00 | $40.74 | $16.47 | 9,809,050 |
| 2015-11-03 | $36.70 | $38.64 | $35.74 | $38.59 | $15.60 | 8,235,940 |
| 2015-11-02 | $37.66 | $39.20 | $35.01 | $37.06 | $14.98 | 10,644,260 |
| 2015-10-30 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-29 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-28 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-27 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-26 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-23 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-22 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-21 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-20 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-19 | $38.55 | $38.55 | $38.55 | $38.55 | $15.58 | 0 |
| 2015-10-16 | $39.51 | $39.88 | $37.60 | $38.55 | $15.58 | 10,056,870 |
| 2015-10-15 | $35.10 | $38.53 | $35.10 | $38.53 | $15.58 | 9,589,770 |
| 2015-10-14 | $35.41 | $35.95 | $34.82 | $35.03 | $14.16 | 6,216,380 |
| 2015-10-13 | $35.67 | $36.25 | $35.20 | $35.71 | $14.44 | 6,190,170 |
| 2015-10-12 | $34.41 | $36.18 | $34.10 | $35.76 | $14.46 | 7,928,040 |
| 2015-10-09 | $33.00 | $34.32 | $32.82 | $33.95 | $13.72 | 5,764,840 |
| 2015-10-08 | $33.30 | $33.63 | $32.70 | $33.12 | $13.39 | 4,872,910 |
| 2015-10-07 | $31.59 | $31.59 | $31.59 | $31.59 | $12.77 | 0 |
| 2015-10-06 | $31.59 | $31.59 | $31.59 | $31.59 | $12.77 | 0 |
| 2015-10-05 | $31.59 | $31.59 | $31.59 | $31.59 | $12.77 | 0 |
| 2015-10-02 | $31.59 | $31.59 | $31.59 | $31.59 | $12.77 | 0 |
| 2015-10-01 | $31.59 | $31.59 | $31.59 | $31.59 | $12.77 | 0 |
| 2015-09-30 | $31.48 | $31.90 | $31.18 | $31.59 | $12.77 | 2,100,340 |
| 2015-09-29 | $31.30 | $31.99 | $31.15 | $31.40 | $12.69 | 2,614,780 |
| 2015-09-28 | $31.45 | $32.25 | $30.66 | $32.15 | $13.00 | 3,104,780 |
| 2015-09-25 | $33.52 | $33.75 | $30.50 | $31.22 | $12.62 | 5,019,190 |
| 2015-09-24 | $33.28 | $33.99 | $32.90 | $33.36 | $13.49 | 4,020,430 |
| 2015-09-23 | $32.72 | $33.56 | $32.69 | $32.89 | $13.30 | 5,002,620 |
| 2015-09-22 | $33.54 | $34.41 | $32.72 | $33.50 | $13.54 | 6,863,850 |
| 2015-09-21 | $30.89 | $33.34 | $30.53 | $33.10 | $13.38 | 5,562,080 |
| 2015-09-18 | $31.36 | $31.67 | $30.52 | $31.22 | $12.62 | 4,093,740 |
| 2015-09-17 | $31.11 | $32.58 | $30.53 | $30.80 | $12.45 | 7,109,100 |
| 2015-09-16 | $28.45 | $30.93 | $28.45 | $30.93 | $12.50 | 6,575,820 |
| 2015-09-15 | $29.51 | $30.69 | $27.85 | $28.12 | $11.37 | 6,248,030 |
| 2015-09-14 | $34.57 | $34.85 | $30.94 | $30.94 | $12.51 | 5,732,260 |
| 2015-09-11 | $33.61 | $34.98 | $33.60 | $34.38 | $13.90 | 5,622,590 |
| 2015-09-10 | $34.21 | $34.78 | $33.36 | $33.39 | $13.50 | 6,300,740 |
| 2015-09-09 | $34.30 | $35.75 | $33.98 | $35.09 | $14.18 | 10,517,070 |
| 2015-09-08 | $30.50 | $33.72 | $30.05 | $33.72 | $13.63 | 8,388,120 |
| 2015-09-07 | $30.80 | $32.00 | $30.00 | $30.65 | $12.39 | 6,601,920 |
| 2015-09-04 | $29.29 | $29.29 | $29.29 | $29.29 | $11.84 | 0 |
| 2015-09-03 | $29.29 | $29.29 | $29.29 | $29.29 | $11.84 | 0 |
| 2015-09-02 | $29.22 | $33.68 | $29.21 | $29.29 | $11.84 | 10,763,140 |
| 2015-09-01 | $35.08 | $36.50 | $32.32 | $32.46 | $13.12 | 18,913,080 |
| 2015-08-31 | $33.18 | $35.89 | $32.01 | $34.54 | $13.96 | 10,174,660 |
| 2015-08-28 | $32.30 | $34.55 | $31.55 | $33.84 | $13.68 | 13,690,070 |
| 2015-08-27 | $29.80 | $31.42 | $28.02 | $31.42 | $12.70 | 8,323,710 |
| 2015-08-26 | $28.89 | $30.88 | $27.00 | $28.56 | $11.55 | 10,311,380 |
| 2015-08-25 | $28.70 | $31.20 | $28.51 | $28.51 | $11.52 | 8,024,930 |
| 2015-08-24 | $33.50 | $33.61 | $31.68 | $31.68 | $12.81 | 4,777,560 |
| 2015-08-21 | $37.60 | $38.49 | $34.60 | $35.20 | $14.23 | 6,280,070 |
| 2015-08-20 | $39.78 | $40.37 | $38.08 | $38.42 | $15.53 | 5,663,160 |
| 2015-08-19 | $36.20 | $40.65 | $36.19 | $40.42 | $16.34 | 8,492,390 |
| 2015-08-18 | $41.77 | $43.56 | $37.60 | $37.60 | $15.20 | 9,169,720 |
| 2015-08-17 | $42.08 | $42.55 | $41.08 | $41.78 | $16.89 | 5,883,100 |
| 2015-08-14 | $43.98 | $44.33 | $42.78 | $42.85 | $17.32 | 6,976,140 |
| 2015-08-13 | $41.90 | $43.60 | $41.28 | $43.59 | $17.62 | 6,906,670 |
| 2015-08-12 | $43.00 | $44.20 | $41.84 | $42.04 | $16.99 | 9,474,280 |
| 2015-08-11 | $41.64 | $45.62 | $41.16 | $44.29 | $17.90 | 11,983,810 |
| 2015-08-10 | $40.00 | $41.95 | $40.00 | $41.64 | $16.83 | 11,780,640 |
| 2015-08-07 | $37.60 | $39.57 | $37.59 | $39.14 | $15.82 | 9,992,430 |
| 2015-08-06 | $38.00 | $38.80 | $37.00 | $37.62 | $15.21 | 11,979,710 |
| 2015-08-05 | $37.60 | $39.58 | $37.01 | $39.58 | $16.00 | 15,886,110 |
| 2015-08-04 | $33.30 | $35.98 | $33.13 | $35.98 | $14.54 | 6,406,330 |
| 2015-08-03 | $35.33 | $35.33 | $32.40 | $32.71 | $13.22 | 6,717,560 |
| 2015-07-31 | $36.30 | $37.70 | $35.09 | $35.70 | $14.43 | 5,845,370 |
| 2015-07-30 | $39.25 | $40.34 | $37.38 | $37.66 | $15.22 | 7,986,400 |
| 2015-07-29 | $39.30 | $41.30 | $34.95 | $40.23 | $16.26 | 8,887,510 |
Shenzhen Gongjin Electronics CompanyLtd (603118) News Headlines
Recent Shenzhen Gongjin Electronics CompanyLtd (603118) News
Similar Companies to Shenzhen Gongjin Electronics CompanyLtd (603118) 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 | -- | -- | -- |