Linewell Software CompanyLtd (603636) Exchange: SHG
Data as of July 10, 2025
$11.36 ($-0.40) -3.40%
Linewell Software CompanyLtd - Daily Information
Click for more stock information on Linewell Software CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $11.71 |
| Previous Close | $11.36 |
| High | $11.85 |
| Low | $11.35 |
| Adjusted Open | $11.71 |
| Previous Adjusted Close | $11.36 |
| Adjusted High | $11.85 |
| Adjusted Low | $11.35 |
About Linewell Software CompanyLtd (603636)
Invest in Linewell Software CompanyLtd (603636)
Historical Stock Data for Linewell Software CompanyLtd (603636)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $11.71 | $11.85 | $11.35 | $11.36 | $11.36 | 11,367,070 |
| 2025-06-19 | $11.99 | $12.14 | $11.73 | $11.76 | $11.76 | 10,019,600 |
| 2025-06-18 | $12.00 | $12.07 | $11.87 | $11.98 | $11.98 | 8,210,750 |
| 2025-06-17 | $12.15 | $12.25 | $11.98 | $12.04 | $12.04 | 12,801,600 |
| 2025-06-13 | $12.00 | $12.22 | $11.64 | $11.65 | $11.65 | 20,136,370 |
| 2025-06-12 | $11.80 | $12.05 | $11.68 | $11.88 | $11.88 | 9,219,800 |
| 2025-06-11 | $11.89 | $12.07 | $11.84 | $11.87 | $11.87 | 7,155,050 |
| 2025-06-10 | $12.21 | $12.22 | $11.78 | $11.94 | $11.94 | 10,974,720 |
| 2025-06-09 | $12.08 | $12.28 | $12.08 | $12.21 | $12.21 | 10,390,600 |
| 2025-06-06 | $12.07 | $12.22 | $12.04 | $12.12 | $12.12 | 10,997,410 |
| 2025-06-05 | $11.70 | $12.18 | $11.70 | $12.09 | $12.09 | 15,290,790 |
| 2025-06-04 | $12.11 | $12.11 | $11.78 | $11.83 | $11.83 | 12,708,820 |
| 2025-06-03 | $11.72 | $12.10 | $11.72 | $11.74 | $11.74 | 10,300,200 |
| 2025-05-30 | $12.12 | $12.16 | $11.80 | $11.82 | $11.82 | 10,402,400 |
| 2025-05-29 | $11.46 | $12.08 | $11.46 | $12.02 | $12.02 | 15,055,780 |
| 2025-05-28 | $11.60 | $11.75 | $11.40 | $11.45 | $11.45 | 6,386,970 |
| 2025-05-27 | $11.75 | $11.80 | $11.57 | $11.65 | $11.65 | 6,200,320 |
| 2025-05-26 | $11.54 | $12.09 | $11.54 | $11.77 | $11.77 | 9,326,500 |
| 2025-05-23 | $11.81 | $11.96 | $11.54 | $11.55 | $11.55 | 9,910,220 |
| 2025-05-22 | $11.96 | $12.24 | $11.85 | $11.87 | $11.87 | 10,270,800 |
| 2025-05-21 | $12.24 | $12.26 | $11.95 | $11.97 | $11.97 | 7,707,940 |
| 2025-05-20 | $12.05 | $12.18 | $11.88 | $12.17 | $12.17 | 8,927,200 |
| 2025-05-19 | $11.91 | $12.11 | $11.84 | $12.07 | $12.07 | 7,583,800 |
| 2025-05-16 | $11.92 | $12.13 | $11.80 | $12.01 | $12.01 | 8,224,470 |
| 2025-05-15 | $12.33 | $12.33 | $11.90 | $11.97 | $11.97 | 9,525,060 |
| 2025-05-14 | $12.35 | $12.45 | $12.16 | $12.32 | $12.32 | 10,712,100 |
| 2025-05-13 | $12.51 | $12.59 | $12.25 | $12.29 | $12.29 | 10,549,300 |
| 2025-05-12 | $12.45 | $12.45 | $12.27 | $12.39 | $12.39 | 8,743,000 |
| 2025-05-09 | $12.49 | $12.69 | $12.26 | $12.28 | $12.28 | 10,739,900 |
| 2025-05-08 | $12.35 | $12.80 | $12.33 | $12.57 | $12.57 | 14,307,770 |
| 2025-05-07 | $12.83 | $12.84 | $12.30 | $12.41 | $12.41 | 16,269,800 |
| 2025-05-06 | $12.30 | $12.60 | $12.26 | $12.56 | $12.56 | 16,342,370 |
| 2025-04-30 | $11.82 | $12.23 | $11.72 | $12.13 | $12.13 | 15,642,500 |
| 2025-04-29 | $11.46 | $11.79 | $11.43 | $11.73 | $11.73 | 11,464,170 |
| 2025-04-28 | $11.56 | $11.82 | $11.49 | $11.55 | $11.55 | 11,146,600 |
| 2025-04-25 | $11.46 | $11.77 | $11.42 | $11.61 | $11.61 | 9,813,870 |
| 2025-04-24 | $11.90 | $11.92 | $11.41 | $11.47 | $11.47 | 11,829,810 |
| 2025-04-23 | $11.75 | $12.15 | $11.69 | $11.81 | $11.81 | 18,425,800 |
| 2025-04-22 | $11.74 | $12.20 | $11.65 | $11.69 | $11.69 | 22,253,600 |
| 2025-04-21 | $11.18 | $11.74 | $11.09 | $11.71 | $11.71 | 13,316,930 |
| 2025-04-18 | $11.27 | $11.40 | $11.13 | $11.24 | $11.24 | 7,163,790 |
| 2025-04-17 | $11.19 | $11.47 | $11.09 | $11.26 | $11.26 | 7,378,290 |
| 2025-04-16 | $11.53 | $11.59 | $11.06 | $11.25 | $11.25 | 10,335,300 |
| 2025-04-15 | $11.58 | $11.66 | $11.42 | $11.55 | $11.55 | 8,617,460 |
| 2025-04-14 | $11.52 | $11.74 | $11.52 | $11.58 | $11.58 | 10,624,600 |
| 2025-04-11 | $11.18 | $11.58 | $11.17 | $11.45 | $11.45 | 12,826,200 |
| 2025-04-10 | $11.51 | $11.72 | $11.32 | $11.33 | $11.33 | 17,642,020 |
| 2025-04-09 | $10.46 | $11.23 | $9.87 | $11.12 | $11.12 | 26,947,500 |
| 2025-04-08 | $11.11 | $11.43 | $10.45 | $10.67 | $10.67 | 30,386,130 |
| 2025-04-07 | $11.63 | $12.18 | $11.61 | $11.61 | $11.61 | 9,587,010 |
| 2025-04-03 | $12.93 | $13.15 | $12.81 | $12.90 | $12.90 | 7,623,260 |
| 2025-04-02 | $13.00 | $13.21 | $12.98 | $13.06 | $13.06 | 8,275,430 |
| 2025-04-01 | $13.17 | $13.27 | $13.03 | $13.05 | $13.05 | 10,395,170 |
| 2025-03-31 | $12.95 | $13.24 | $12.63 | $13.15 | $13.15 | 17,254,190 |
| 2025-03-28 | $13.19 | $13.39 | $13.02 | $13.03 | $13.03 | 9,375,540 |
| 2025-03-27 | $13.17 | $13.33 | $13.02 | $13.15 | $13.15 | 9,963,030 |
| 2025-03-26 | $13.18 | $13.33 | $13.10 | $13.25 | $13.25 | 9,878,800 |
| 2025-03-25 | $13.50 | $13.55 | $13.10 | $13.16 | $13.16 | 12,248,690 |
| 2025-03-24 | $13.89 | $13.94 | $13.05 | $13.40 | $13.40 | 18,129,490 |
| 2025-03-21 | $14.15 | $14.21 | $13.73 | $13.76 | $13.76 | 19,958,510 |
| 2025-03-20 | $14.37 | $14.65 | $14.20 | $14.28 | $14.28 | 16,259,700 |
| 2025-03-19 | $14.61 | $14.61 | $14.32 | $14.36 | $14.36 | 14,938,190 |
| 2025-03-18 | $14.72 | $14.88 | $14.54 | $14.61 | $14.61 | 15,029,200 |
| 2025-03-17 | $14.84 | $14.91 | $14.62 | $14.69 | $14.69 | 16,339,390 |
| 2025-03-14 | $14.80 | $14.97 | $14.46 | $14.87 | $14.87 | 20,102,020 |
| 2025-03-13 | $15.26 | $15.30 | $14.65 | $14.85 | $14.85 | 26,791,070 |
| 2025-03-12 | $15.14 | $15.41 | $14.90 | $15.16 | $15.16 | 30,807,510 |
| 2025-03-11 | $14.74 | $15.06 | $14.70 | $14.90 | $14.90 | 22,052,190 |
| 2025-03-10 | $15.10 | $15.56 | $14.58 | $15.22 | $15.22 | 39,127,350 |
| 2025-03-07 | $15.33 | $15.52 | $14.89 | $14.99 | $14.99 | 32,563,650 |
| 2025-03-06 | $15.26 | $15.50 | $15.05 | $15.31 | $15.31 | 43,688,480 |
| 2025-03-05 | $14.73 | $14.90 | $14.45 | $14.80 | $14.80 | 30,100,600 |
| 2025-03-04 | $14.10 | $14.75 | $14.04 | $14.69 | $14.69 | 28,191,410 |
| 2025-03-03 | $15.27 | $15.45 | $14.18 | $14.46 | $14.46 | 52,403,260 |
| 2025-02-28 | $16.41 | $16.41 | $14.98 | $15.24 | $15.24 | 48,172,430 |
| 2025-02-27 | $16.20 | $16.92 | $16.10 | $16.54 | $16.54 | 80,062,330 |
| 2025-02-26 | $15.50 | $16.16 | $15.36 | $15.90 | $15.90 | 51,457,960 |
| 2025-02-25 | $15.15 | $15.74 | $15.13 | $15.44 | $15.44 | 40,559,310 |
| 2025-02-24 | $16.46 | $16.58 | $15.24 | $15.60 | $15.60 | 79,698,130 |
| 2025-02-20 | $16.68 | $17.16 | $16.21 | $16.34 | $16.34 | 73,173,050 |
| 2025-02-19 | $16.79 | $17.36 | $16.01 | $17.02 | $17.02 | 99,570,670 |
| 2025-02-18 | $16.32 | $17.53 | $15.88 | $17.26 | $17.26 | 118,722,350 |
| 2025-02-17 | $19.93 | $19.93 | $16.68 | $16.88 | $16.88 | 180,878,370 |
| 2025-02-14 | $17.44 | $18.27 | $16.36 | $18.27 | $18.27 | 80,747,940 |
| 2025-02-13 | $15.08 | $16.61 | $14.42 | $16.61 | $16.61 | 87,533,230 |
| 2025-02-12 | $14.43 | $15.62 | $14.43 | $15.10 | $15.10 | 106,570,920 |
| 2025-02-11 | $14.30 | $16.16 | $13.82 | $14.81 | $14.81 | 125,275,160 |
| 2025-02-10 | $14.25 | $14.99 | $14.00 | $14.69 | $14.69 | 113,474,200 |
| 2025-02-07 | $13.27 | $15.37 | $13.23 | $14.39 | $14.39 | 141,191,500 |
| 2025-02-06 | $13.67 | $15.09 | $12.76 | $14.00 | $14.00 | 155,028,790 |
| 2025-02-05 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 8,164,000 |
| 2025-01-27 | $12.47 | $12.47 | $11.89 | $12.47 | $12.47 | 105,680,830 |
| 2025-01-24 | $10.78 | $11.52 | $10.65 | $11.34 | $11.34 | 37,300,320 |
| 2025-01-23 | $10.70 | $10.94 | $10.58 | $10.66 | $10.66 | 7,948,190 |
| 2025-01-22 | $10.63 | $10.72 | $10.57 | $10.61 | $10.61 | 4,639,800 |
| 2025-01-21 | $10.69 | $10.83 | $10.57 | $10.70 | $10.70 | 4,990,180 |
| 2025-01-20 | $10.38 | $11.05 | $10.34 | $10.72 | $10.72 | 13,866,000 |
| 2025-01-17 | $10.42 | $10.62 | $10.29 | $10.55 | $10.55 | 7,374,860 |
| 2025-01-16 | $10.60 | $10.83 | $10.46 | $10.51 | $10.51 | 9,555,590 |
| 2025-01-15 | $10.73 | $10.78 | $10.60 | $10.62 | $10.62 | 8,048,420 |
| 2025-01-14 | $10.29 | $10.83 | $10.26 | $10.73 | $10.73 | 15,703,980 |
| 2025-01-13 | $10.29 | $10.35 | $10.03 | $10.25 | $10.25 | 8,103,600 |
| 2025-01-09 | $10.20 | $10.40 | $10.09 | $10.28 | $10.28 | 6,585,560 |
| 2025-01-08 | $10.30 | $10.36 | $10.01 | $10.28 | $10.28 | 8,808,900 |
| 2025-01-07 | $10.21 | $10.38 | $10.18 | $10.33 | $10.33 | 7,515,100 |
| 2025-01-06 | $10.29 | $10.52 | $10.05 | $10.27 | $10.27 | 10,888,600 |
| 2025-01-03 | $10.35 | $10.48 | $9.80 | $10.35 | $10.35 | 16,807,200 |
| 2025-01-02 | $10.70 | $10.78 | $10.20 | $10.29 | $10.29 | 10,704,680 |
| 2024-12-31 | $11.02 | $11.09 | $10.50 | $10.50 | $10.50 | 11,708,250 |
| 2024-12-30 | $10.92 | $11.15 | $10.80 | $10.97 | $10.97 | 8,147,660 |
| 2024-12-27 | $10.90 | $11.45 | $10.73 | $11.07 | $11.07 | 14,074,860 |
| 2024-12-26 | $10.60 | $11.15 | $10.53 | $10.90 | $10.90 | 10,826,500 |
| 2024-12-25 | $11.00 | $11.03 | $10.45 | $10.60 | $10.60 | 11,303,000 |
| 2024-12-24 | $11.00 | $11.21 | $10.90 | $11.00 | $11.00 | 7,426,160 |
| 2024-12-23 | $11.65 | $11.65 | $10.80 | $10.93 | $10.93 | 13,905,500 |
| 2024-12-20 | $11.49 | $11.69 | $11.39 | $11.56 | $11.56 | 9,356,130 |
| 2024-12-19 | $11.24 | $11.60 | $11.16 | $11.54 | $11.54 | 11,884,400 |
| 2024-12-18 | $11.30 | $11.47 | $11.16 | $11.33 | $11.33 | 8,680,290 |
| 2024-12-17 | $11.46 | $11.46 | $11.14 | $11.25 | $11.25 | 10,862,490 |
| 2024-12-16 | $11.75 | $11.82 | $11.38 | $11.48 | $11.48 | 15,135,820 |
| 2024-12-13 | $12.10 | $12.22 | $11.81 | $11.82 | $11.82 | 15,959,650 |
| 2024-12-12 | $12.12 | $12.30 | $11.95 | $12.20 | $12.20 | 24,522,520 |
| 2024-12-11 | $11.92 | $12.09 | $11.89 | $12.01 | $12.01 | 15,290,900 |
| 2024-12-10 | $12.14 | $12.24 | $11.89 | $11.94 | $11.94 | 22,538,830 |
| 2024-12-09 | $12.04 | $12.04 | $11.67 | $11.78 | $11.78 | 17,619,320 |
| 2024-12-06 | $11.86 | $12.36 | $11.70 | $12.04 | $12.04 | 28,605,930 |
| 2024-12-05 | $11.68 | $11.97 | $11.62 | $11.76 | $11.76 | 15,519,660 |
| 2024-12-04 | $11.90 | $12.12 | $11.55 | $11.65 | $11.65 | 22,225,030 |
| 2024-12-03 | $12.30 | $12.51 | $11.98 | $12.03 | $12.03 | 27,221,610 |
| 2024-12-02 | $11.96 | $12.05 | $11.81 | $11.98 | $11.98 | 28,791,510 |
| 2024-11-29 | $12.00 | $12.52 | $11.56 | $12.21 | $12.21 | 55,982,800 |
| 2024-11-28 | $12.78 | $13.41 | $12.31 | $12.43 | $12.43 | 71,122,360 |
| 2024-11-27 | $11.36 | $12.30 | $10.97 | $12.19 | $12.19 | 30,928,740 |
| 2024-11-26 | $11.28 | $11.62 | $11.05 | $11.49 | $11.49 | 25,123,510 |
| 2024-11-25 | $11.07 | $11.35 | $10.54 | $11.29 | $11.29 | 20,603,330 |
| 2024-11-22 | $11.36 | $11.62 | $10.96 | $10.97 | $10.97 | 25,167,800 |
| 2024-11-21 | $11.19 | $11.44 | $11.02 | $11.43 | $11.43 | 22,584,820 |
| 2024-11-20 | $10.88 | $11.38 | $10.79 | $11.18 | $11.18 | 18,979,310 |
| 2024-11-19 | $10.52 | $10.94 | $10.48 | $10.93 | $10.93 | 19,025,100 |
| 2024-11-18 | $11.69 | $11.73 | $10.54 | $10.55 | $10.55 | 31,873,750 |
| 2024-11-15 | $11.64 | $12.68 | $11.63 | $11.71 | $11.71 | 39,424,950 |
| 2024-11-14 | $12.10 | $12.10 | $11.55 | $11.58 | $11.58 | 24,399,730 |
| 2024-11-13 | $12.29 | $12.41 | $11.74 | $12.14 | $12.14 | 38,708,370 |
| 2024-11-12 | $12.20 | $12.85 | $12.10 | $12.28 | $12.28 | 69,035,860 |
| 2024-11-11 | $11.20 | $11.96 | $11.17 | $11.84 | $11.84 | 45,537,400 |
| 2024-11-08 | $11.10 | $11.50 | $10.92 | $11.12 | $11.12 | 33,759,390 |
| 2024-11-07 | $10.50 | $11.09 | $10.42 | $11.00 | $11.00 | 27,048,200 |
| 2024-11-06 | $10.57 | $10.70 | $10.46 | $10.57 | $10.57 | 17,884,200 |
| 2024-11-05 | $10.17 | $10.69 | $10.15 | $10.55 | $10.55 | 19,512,410 |
| 2024-11-04 | $10.20 | $10.29 | $10.07 | $10.23 | $10.23 | 14,360,400 |
| 2024-11-01 | $11.06 | $11.06 | $10.10 | $10.16 | $10.16 | 29,159,920 |
| 2024-10-31 | $10.83 | $11.16 | $10.81 | $11.08 | $11.08 | 27,603,480 |
| 2024-10-30 | $11.10 | $11.19 | $10.77 | $10.97 | $10.97 | 23,253,060 |
| 2024-10-29 | $11.22 | $11.53 | $11.02 | $11.13 | $11.13 | 29,215,530 |
| 2024-10-28 | $11.01 | $11.50 | $10.94 | $11.35 | $11.35 | 29,750,700 |
| 2024-10-25 | $10.95 | $11.12 | $10.94 | $11.09 | $11.09 | 21,075,550 |
| 2024-10-24 | $10.85 | $11.09 | $10.70 | $11.08 | $11.08 | 20,798,990 |
| 2024-10-23 | $11.15 | $11.24 | $10.84 | $10.89 | $10.89 | 28,564,100 |
| 2024-10-22 | $11.65 | $11.65 | $11.02 | $11.15 | $11.15 | 43,136,980 |
| 2024-10-21 | $11.31 | $12.43 | $10.83 | $11.96 | $11.96 | 74,075,950 |
| 2024-10-18 | $11.00 | $11.65 | $10.80 | $11.30 | $11.30 | 81,626,620 |
| 2024-10-17 | $9.90 | $10.71 | $9.85 | $10.71 | $10.71 | 23,502,350 |
| 2024-10-16 | $9.51 | $9.89 | $9.50 | $9.74 | $9.74 | 14,625,600 |
| 2024-10-15 | $9.80 | $10.18 | $9.55 | $9.70 | $9.70 | 21,730,840 |
| 2024-10-14 | $9.55 | $9.92 | $9.31 | $9.91 | $9.91 | 18,597,860 |
| 2024-10-11 | $10.05 | $10.19 | $9.31 | $9.48 | $9.48 | 23,619,120 |
| 2024-10-10 | $10.71 | $10.85 | $10.12 | $10.27 | $10.27 | 25,421,830 |
| 2024-10-09 | $11.20 | $11.20 | $10.26 | $10.26 | $10.26 | 34,484,960 |
| 2024-10-08 | $11.37 | $11.37 | $10.45 | $11.37 | $11.37 | 53,137,980 |
| 2024-09-30 | $9.80 | $10.35 | $9.60 | $10.34 | $10.34 | 46,932,830 |
| 2024-09-27 | $9.17 | $9.45 | $9.10 | $9.42 | $9.42 | 19,645,660 |
| 2024-09-26 | $8.90 | $9.09 | $8.78 | $9.09 | $9.09 | 28,071,800 |
| 2024-09-25 | $8.94 | $9.19 | $8.86 | $9.00 | $9.00 | 34,488,680 |
| 2024-09-24 | $8.89 | $9.08 | $8.64 | $9.00 | $9.00 | 39,002,630 |
| 2024-09-23 | $9.40 | $9.95 | $9.13 | $9.15 | $9.15 | 53,013,350 |
| 2024-09-20 | $8.74 | $9.14 | $8.71 | $9.13 | $9.13 | 42,165,460 |
| 2024-09-19 | $8.51 | $9.31 | $8.38 | $8.75 | $8.75 | 44,736,540 |
| 2024-09-18 | $8.38 | $8.59 | $8.33 | $8.51 | $8.51 | 31,438,390 |
| 2024-09-13 | $8.76 | $8.76 | $8.30 | $8.31 | $8.31 | 46,702,540 |
| 2024-09-12 | $7.87 | $8.62 | $7.87 | $8.62 | $8.62 | 34,007,290 |
| 2024-09-11 | $7.86 | $7.93 | $7.80 | $7.84 | $7.84 | 4,641,100 |
| 2024-09-10 | $7.70 | $7.95 | $7.61 | $7.90 | $7.90 | 8,006,200 |
| 2024-09-09 | $7.68 | $7.83 | $7.57 | $7.75 | $7.75 | 6,484,600 |
| 2024-09-06 | $8.02 | $8.05 | $7.73 | $7.78 | $7.78 | 8,956,060 |
| 2024-09-05 | $7.93 | $8.06 | $7.90 | $8.01 | $8.01 | 7,930,400 |
| 2024-09-04 | $7.90 | $8.10 | $7.88 | $7.93 | $7.93 | 8,621,390 |
| 2024-09-03 | $7.88 | $8.06 | $7.87 | $8.03 | $8.03 | 10,842,000 |
| 2024-09-02 | $8.06 | $8.18 | $7.93 | $7.95 | $7.95 | 16,551,260 |
| 2024-08-30 | $7.84 | $8.18 | $7.84 | $8.06 | $8.06 | 20,644,860 |
| 2024-08-29 | $7.77 | $7.98 | $7.77 | $7.89 | $7.89 | 16,448,040 |
| 2024-08-28 | $7.64 | $8.18 | $7.55 | $7.88 | $7.88 | 20,088,910 |
| 2024-08-27 | $7.76 | $8.10 | $7.68 | $7.85 | $7.85 | 23,571,320 |
| 2024-08-26 | $7.72 | $7.77 | $7.51 | $7.54 | $7.54 | 14,900,300 |
| 2024-08-23 | $7.59 | $8.15 | $7.59 | $7.77 | $7.77 | 21,522,800 |
| 2024-08-22 | $7.49 | $7.86 | $7.31 | $7.64 | $7.64 | 11,383,890 |
| 2024-08-21 | $7.51 | $7.65 | $7.43 | $7.45 | $7.45 | 3,637,500 |
| 2024-08-20 | $7.72 | $7.75 | $7.53 | $7.55 | $7.55 | 4,472,100 |
| 2024-08-19 | $7.76 | $7.85 | $7.68 | $7.72 | $7.72 | 3,907,800 |
| 2024-08-16 | $7.83 | $7.85 | $7.71 | $7.72 | $7.72 | 3,944,400 |
| 2024-08-15 | $7.65 | $7.81 | $7.57 | $7.79 | $7.79 | 7,016,900 |
| 2024-08-14 | $7.66 | $7.75 | $7.64 | $7.66 | $7.66 | 3,537,340 |
| 2024-08-13 | $7.38 | $7.72 | $7.36 | $7.70 | $7.70 | 8,125,510 |
| 2024-08-12 | $7.46 | $7.50 | $7.35 | $7.38 | $7.38 | 4,203,000 |
| 2024-08-09 | $7.61 | $7.69 | $7.49 | $7.49 | $7.49 | 4,318,250 |
| 2024-08-08 | $7.71 | $7.71 | $7.48 | $7.60 | $7.60 | 5,442,000 |
| 2024-08-07 | $7.68 | $7.81 | $7.63 | $7.71 | $7.71 | 4,853,900 |
| 2024-08-06 | $7.62 | $7.72 | $7.55 | $7.67 | $7.67 | 6,456,720 |
| 2024-08-05 | $7.80 | $7.90 | $7.48 | $7.54 | $7.54 | 11,658,940 |
| 2024-08-02 | $7.99 | $8.15 | $7.88 | $7.89 | $7.89 | 11,949,600 |
| 2024-08-01 | $7.89 | $8.20 | $7.88 | $8.07 | $8.07 | 18,813,920 |
| 2024-07-31 | $7.91 | $8.01 | $7.82 | $7.96 | $7.96 | 18,640,150 |
| 2024-07-30 | $8.00 | $8.00 | $7.78 | $7.82 | $7.82 | 27,162,770 |
| 2024-07-29 | $7.72 | $8.40 | $7.62 | $8.15 | $8.15 | 34,672,470 |
| 2024-07-26 | $7.60 | $7.70 | $7.60 | $7.64 | $7.64 | 5,426,940 |
| 2024-07-25 | $7.35 | $7.74 | $7.33 | $7.64 | $7.64 | 8,010,210 |
| 2024-07-24 | $7.48 | $7.53 | $7.36 | $7.40 | $7.40 | 4,467,030 |
| 2024-07-23 | $7.60 | $7.67 | $7.47 | $7.49 | $7.49 | 5,194,900 |
| 2024-07-22 | $7.74 | $7.79 | $7.62 | $7.64 | $7.64 | 8,084,620 |
| 2024-07-19 | $7.37 | $7.65 | $7.35 | $7.60 | $7.60 | 6,423,710 |
| 2024-07-18 | $7.53 | $7.57 | $7.35 | $7.41 | $7.41 | 6,115,110 |
| 2024-07-17 | $7.51 | $7.75 | $7.40 | $7.62 | $7.62 | 8,441,930 |
| 2024-07-16 | $7.42 | $7.65 | $7.38 | $7.55 | $7.55 | 4,441,400 |
| 2024-07-15 | $7.64 | $7.68 | $7.42 | $7.45 | $7.45 | 4,131,100 |
| 2024-07-12 | $7.64 | $7.80 | $7.64 | $7.67 | $7.67 | 3,883,980 |
| 2024-07-11 | $7.70 | $7.78 | $7.65 | $7.70 | $7.70 | 6,148,600 |
| 2024-07-10 | $7.36 | $7.61 | $7.32 | $7.60 | $7.60 | 7,254,800 |
| 2024-07-09 | $7.24 | $7.58 | $7.10 | $7.53 | $7.53 | 8,374,770 |
| 2024-07-08 | $7.54 | $7.59 | $7.25 | $7.28 | $7.28 | 6,961,870 |
| 2024-07-05 | $7.53 | $7.65 | $7.38 | $7.61 | $7.61 | 5,419,260 |
| 2024-07-04 | $7.78 | $7.82 | $7.48 | $7.48 | $7.48 | 5,187,400 |
| 2024-07-03 | $7.86 | $7.97 | $7.78 | $7.79 | $7.79 | 5,594,300 |
| 2024-07-02 | $7.75 | $8.13 | $7.72 | $7.97 | $7.97 | 11,473,660 |
| 2024-07-01 | $7.69 | $7.78 | $7.57 | $7.71 | $7.71 | 5,311,800 |
| 2024-06-28 | $7.80 | $7.93 | $7.68 | $7.70 | $7.70 | 7,376,780 |
| 2024-06-27 | $7.92 | $7.99 | $7.79 | $7.80 | $7.80 | 6,355,830 |
| 2024-06-26 | $7.54 | $7.98 | $7.39 | $7.95 | $7.95 | 9,544,640 |
| 2024-06-25 | $7.45 | $7.68 | $7.43 | $7.50 | $7.50 | 5,761,120 |
| 2024-06-24 | $8.06 | $8.06 | $7.55 | $7.57 | $7.57 | 10,251,250 |
| 2024-06-21 | $8.00 | $8.10 | $7.88 | $7.96 | $7.96 | 5,207,930 |
| 2024-06-20 | $8.34 | $8.41 | $8.02 | $8.04 | $8.04 | 7,043,100 |
| 2024-06-19 | $8.38 | $8.45 | $8.33 | $8.34 | $8.34 | 6,240,500 |
| 2024-06-18 | $8.18 | $8.37 | $8.16 | $8.35 | $8.35 | 8,101,400 |
| 2024-06-17 | $8.24 | $8.38 | $8.14 | $8.21 | $8.21 | 6,186,650 |
| 2024-06-14 | $8.18 | $8.26 | $8.06 | $8.25 | $8.25 | 6,092,690 |
| 2024-06-13 | $8.21 | $8.31 | $8.10 | $8.24 | $8.24 | 6,702,520 |
| 2024-06-12 | $8.22 | $8.35 | $8.18 | $8.22 | $8.22 | 5,695,230 |
| 2024-06-11 | $8.04 | $8.23 | $7.84 | $8.23 | $8.23 | 7,451,700 |
| 2024-06-07 | $8.10 | $8.18 | $7.99 | $8.08 | $8.08 | 5,922,540 |
| 2024-06-06 | $8.45 | $8.45 | $7.98 | $7.99 | $7.99 | 12,601,380 |
| 2024-06-05 | $8.41 | $8.59 | $8.38 | $8.40 | $8.40 | 5,824,280 |
| 2024-06-04 | $8.52 | $8.53 | $8.31 | $8.43 | $8.43 | 5,837,980 |
| 2024-06-03 | $8.78 | $8.78 | $8.42 | $8.51 | $8.51 | 8,316,700 |
| 2024-05-31 | $8.68 | $8.82 | $8.67 | $8.74 | $8.74 | 6,193,900 |
| 2024-05-30 | $8.60 | $8.75 | $8.42 | $8.67 | $8.67 | 6,647,970 |
| 2024-05-29 | $8.60 | $8.76 | $8.52 | $8.60 | $8.60 | 6,908,780 |
| 2024-05-28 | $8.80 | $8.86 | $8.61 | $8.65 | $8.65 | 8,181,400 |
| 2024-05-27 | $9.11 | $9.21 | $8.64 | $8.85 | $8.85 | 13,964,200 |
| 2024-05-24 | $9.19 | $9.34 | $8.98 | $9.06 | $9.06 | 15,547,440 |
| 2024-05-23 | $9.30 | $9.32 | $8.90 | $9.04 | $9.04 | 15,618,100 |
| 2024-05-22 | $9.05 | $9.61 | $8.90 | $9.39 | $9.39 | 22,416,160 |
| 2024-05-21 | $9.11 | $9.23 | $9.03 | $9.12 | $9.12 | 15,126,090 |
| 2024-05-20 | $8.86 | $9.23 | $8.86 | $9.06 | $9.06 | 18,278,590 |
| 2024-05-17 | $8.81 | $9.04 | $8.75 | $8.97 | $8.97 | 15,190,290 |
| 2024-05-16 | $8.84 | $8.99 | $8.75 | $8.85 | $8.85 | 17,575,820 |
| 2024-05-15 | $9.00 | $9.00 | $8.71 | $8.84 | $8.84 | 24,303,340 |
| 2024-05-14 | $8.22 | $9.04 | $8.17 | $9.04 | $9.04 | 25,772,330 |
| 2024-05-13 | $8.44 | $8.45 | $8.14 | $8.22 | $8.22 | 10,440,900 |
| 2024-05-10 | $8.77 | $8.81 | $8.45 | $8.51 | $8.51 | 9,549,220 |
| 2024-05-09 | $8.58 | $8.76 | $8.58 | $8.69 | $8.69 | 7,394,400 |
| 2024-05-08 | $8.95 | $8.95 | $8.56 | $8.57 | $8.57 | 13,864,000 |
| 2024-05-07 | $8.90 | $9.05 | $8.69 | $8.97 | $8.97 | 13,788,030 |
| 2024-05-06 | $8.96 | $9.09 | $8.73 | $8.79 | $8.79 | 14,752,060 |
| 2024-04-30 | $9.00 | $9.24 | $8.62 | $8.80 | $8.80 | 29,665,510 |
| 2024-04-29 | $9.29 | $9.66 | $9.25 | $9.58 | $9.58 | 10,517,090 |
| 2024-04-26 | $8.92 | $9.36 | $8.92 | $9.29 | $9.29 | 10,286,050 |
| 2024-04-25 | $9.14 | $9.16 | $8.94 | $8.96 | $8.96 | 7,431,140 |
| 2024-04-24 | $8.70 | $9.13 | $8.70 | $9.13 | $9.13 | 10,544,290 |
| 2024-04-23 | $8.58 | $8.78 | $8.56 | $8.71 | $8.71 | 6,260,000 |
| 2024-04-22 | $8.48 | $8.70 | $8.26 | $8.58 | $8.58 | 6,303,700 |
| 2024-04-19 | $8.71 | $8.79 | $8.49 | $8.56 | $8.56 | 7,532,590 |
| 2024-04-18 | $8.90 | $9.04 | $8.68 | $8.81 | $8.81 | 10,919,680 |
| 2024-04-17 | $8.31 | $8.90 | $8.31 | $8.89 | $8.89 | 13,374,510 |
| 2024-04-16 | $8.87 | $8.91 | $8.12 | $8.15 | $8.15 | 14,893,690 |
| 2024-04-15 | $9.26 | $9.38 | $8.73 | $8.87 | $8.87 | 12,810,420 |
| 2024-04-12 | $9.50 | $9.59 | $9.26 | $9.26 | $9.26 | 8,244,650 |
| 2024-04-11 | $9.35 | $9.65 | $9.31 | $9.50 | $9.50 | 7,945,800 |
| 2024-04-10 | $9.75 | $9.81 | $9.35 | $9.47 | $9.47 | 9,212,070 |
| 2024-04-09 | $9.59 | $9.95 | $9.58 | $9.78 | $9.78 | 9,708,180 |
| 2024-04-08 | $9.98 | $10.01 | $9.58 | $9.58 | $9.58 | 11,813,890 |
| 2024-04-03 | $10.61 | $10.64 | $9.96 | $9.97 | $9.97 | 20,890,650 |
| 2024-04-02 | $11.06 | $11.17 | $10.70 | $10.71 | $10.71 | 16,901,610 |
| 2024-04-01 | $10.93 | $11.04 | $10.82 | $10.98 | $10.98 | 14,222,280 |
| 2024-03-29 | $11.25 | $11.25 | $10.66 | $10.90 | $10.90 | 23,724,650 |
| 2024-03-28 | $10.82 | $11.66 | $10.54 | $11.37 | $11.37 | 25,115,820 |
| 2024-03-27 | $12.08 | $12.20 | $10.75 | $10.94 | $10.94 | 37,111,080 |
| 2024-03-26 | $11.60 | $11.88 | $11.37 | $11.88 | $11.88 | 30,059,350 |
| 2024-03-25 | $11.71 | $11.93 | $11.40 | $11.75 | $11.75 | 31,781,790 |
| 2024-03-22 | $10.98 | $12.14 | $10.83 | $12.02 | $12.02 | 45,064,590 |
| 2024-03-21 | $10.99 | $11.10 | $10.81 | $11.04 | $11.04 | 15,743,650 |
| 2024-03-20 | $10.56 | $11.05 | $10.52 | $10.96 | $10.96 | 20,500,550 |
| 2024-03-19 | $10.74 | $10.74 | $10.57 | $10.59 | $10.59 | 9,730,590 |
| 2024-03-18 | $10.68 | $10.71 | $10.48 | $10.70 | $10.70 | 11,091,800 |
| 2024-03-15 | $10.45 | $10.59 | $10.29 | $10.59 | $10.59 | 7,264,630 |
| 2024-03-14 | $10.62 | $10.70 | $10.27 | $10.46 | $10.46 | 11,066,300 |
| 2024-03-13 | $10.47 | $10.90 | $10.45 | $10.74 | $10.74 | 17,391,030 |
| 2024-03-12 | $10.38 | $10.56 | $10.32 | $10.47 | $10.47 | 9,934,040 |
| 2024-03-11 | $10.30 | $10.34 | $10.15 | $10.33 | $10.33 | 7,173,930 |
| 2024-03-08 | $10.26 | $10.35 | $9.98 | $10.29 | $10.29 | 9,632,250 |
| 2024-03-07 | $10.60 | $10.67 | $10.14 | $10.17 | $10.17 | 12,329,990 |
| 2024-03-06 | $10.63 | $10.75 | $10.39 | $10.56 | $10.56 | 7,335,170 |
| 2024-03-05 | $10.68 | $10.79 | $10.53 | $10.60 | $10.60 | 8,008,200 |
| 2024-03-04 | $11.03 | $11.07 | $10.59 | $10.81 | $10.81 | 10,872,170 |
| 2024-03-01 | $10.60 | $11.01 | $10.50 | $10.96 | $10.96 | 12,166,400 |
| 2024-02-29 | $10.00 | $10.58 | $10.00 | $10.57 | $10.57 | 12,049,970 |
| 2024-02-28 | $11.08 | $11.15 | $10.01 | $10.03 | $10.03 | 17,100,030 |
| 2024-02-27 | $10.27 | $10.90 | $10.22 | $10.90 | $10.90 | 12,147,700 |
| 2024-02-26 | $10.29 | $10.63 | $10.15 | $10.41 | $10.41 | 11,867,490 |
| 2024-02-23 | $9.98 | $10.34 | $9.94 | $10.33 | $10.33 | 12,645,620 |
| 2024-02-22 | $9.70 | $10.00 | $9.60 | $9.98 | $9.98 | 13,517,420 |
| 2024-02-21 | $9.40 | $9.84 | $9.33 | $9.53 | $9.53 | 13,397,500 |
| 2024-02-20 | $9.39 | $9.58 | $9.15 | $9.50 | $9.50 | 13,333,210 |
| 2024-02-19 | $9.50 | $9.58 | $9.18 | $9.39 | $9.39 | 19,708,970 |
| 2024-02-08 | $8.39 | $9.13 | $8.39 | $9.13 | $9.13 | 10,607,430 |
| 2024-02-07 | $7.96 | $8.54 | $7.92 | $8.30 | $8.30 | 14,283,620 |
| 2024-02-06 | $7.48 | $8.28 | $7.11 | $8.06 | $8.06 | 17,135,520 |
| 2024-02-05 | $8.73 | $8.75 | $7.89 | $7.89 | $7.89 | 15,468,190 |
| 2024-02-02 | $9.26 | $9.53 | $8.41 | $8.77 | $8.77 | 13,398,580 |
| 2024-02-01 | $9.38 | $9.59 | $9.13 | $9.25 | $9.25 | 8,704,130 |
| 2024-01-31 | $10.04 | $10.12 | $9.45 | $9.45 | $9.45 | 10,413,970 |
| 2024-01-30 | $10.29 | $10.45 | $9.99 | $10.02 | $10.02 | 5,828,050 |
| 2024-01-29 | $10.77 | $10.83 | $10.31 | $10.32 | $10.32 | 6,275,040 |
| 2024-01-26 | $10.70 | $10.94 | $10.65 | $10.73 | $10.73 | 9,041,140 |
| 2024-01-25 | $10.37 | $10.76 | $10.23 | $10.74 | $10.74 | 9,227,170 |
| 2024-01-24 | $10.31 | $10.42 | $9.86 | $10.37 | $10.37 | 9,166,900 |
| 2024-01-23 | $10.02 | $10.34 | $9.95 | $10.28 | $10.28 | 9,976,920 |
| 2024-01-22 | $10.95 | $11.00 | $10.03 | $10.12 | $10.12 | 10,188,870 |
| 2024-01-19 | $11.15 | $11.23 | $10.95 | $10.96 | $10.96 | 5,229,030 |
| 2024-01-18 | $11.10 | $11.25 | $10.77 | $11.16 | $11.16 | 9,841,770 |
| 2024-01-17 | $11.45 | $11.58 | $11.20 | $11.20 | $11.20 | 4,736,120 |
| 2024-01-16 | $11.67 | $11.69 | $11.28 | $11.50 | $11.50 | 6,954,690 |
| 2024-01-15 | $11.54 | $12.06 | $11.43 | $11.61 | $11.61 | 9,014,600 |
| 2024-01-12 | $11.86 | $11.87 | $11.55 | $11.55 | $11.55 | 4,873,190 |
| 2024-01-11 | $11.37 | $11.89 | $11.36 | $11.89 | $11.89 | 7,706,270 |
| 2024-01-10 | $11.66 | $11.77 | $11.38 | $11.38 | $11.38 | 5,995,150 |
| 2024-01-09 | $11.89 | $11.95 | $11.65 | $11.76 | $11.76 | 6,161,050 |
| 2024-01-08 | $12.12 | $12.12 | $11.78 | $11.78 | $11.78 | 6,489,490 |
| 2024-01-05 | $12.42 | $12.48 | $12.05 | $12.12 | $12.12 | 7,209,320 |
| 2024-01-04 | $12.55 | $12.60 | $12.36 | $12.40 | $12.40 | 4,892,360 |
| 2024-01-03 | $12.61 | $12.65 | $12.40 | $12.49 | $12.49 | 5,802,360 |
| 2024-01-02 | $12.83 | $12.86 | $12.60 | $12.60 | $12.60 | 5,818,100 |
| 2024-01-01 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2023-12-29 | $12.60 | $12.87 | $12.58 | $12.82 | $12.82 | 6,925,000 |
| 2023-12-28 | $12.27 | $12.64 | $12.04 | $12.58 | $12.58 | 8,820,840 |
| 2023-12-27 | $12.09 | $12.36 | $12.08 | $12.27 | $12.27 | 7,188,600 |
| 2023-12-26 | $12.33 | $12.38 | $12.00 | $12.09 | $12.09 | 7,564,810 |
| 2023-12-25 | $12.54 | $12.58 | $12.20 | $12.33 | $12.33 | 7,680,600 |
| 2023-12-22 | $12.88 | $12.97 | $12.35 | $12.48 | $12.48 | 13,843,960 |
| 2023-12-21 | $12.79 | $13.02 | $12.65 | $12.90 | $12.90 | 8,824,400 |
| 2023-12-20 | $13.18 | $13.26 | $12.79 | $12.79 | $12.79 | 8,738,000 |
| 2023-12-19 | $13.20 | $13.40 | $13.11 | $13.25 | $13.25 | 6,320,420 |
| 2023-12-18 | $13.21 | $13.49 | $13.15 | $13.24 | $13.24 | 8,478,760 |
| 2023-12-14 | $13.80 | $14.00 | $13.51 | $13.80 | $13.80 | 17,437,130 |
| 2023-12-13 | $13.98 | $14.00 | $13.69 | $13.76 | $13.76 | 11,489,180 |
| 2023-12-12 | $13.70 | $14.05 | $13.67 | $13.96 | $13.96 | 13,257,650 |
| 2023-12-11 | $13.55 | $13.79 | $13.39 | $13.76 | $13.76 | 12,437,440 |
| 2023-12-08 | $13.76 | $14.06 | $13.70 | $13.71 | $13.71 | 12,181,510 |
| 2023-12-07 | $13.64 | $13.86 | $13.63 | $13.78 | $13.78 | 10,165,210 |
| 2023-12-06 | $13.61 | $13.88 | $13.60 | $13.64 | $13.64 | 13,989,400 |
| 2023-12-05 | $14.41 | $14.44 | $13.78 | $13.78 | $13.78 | 19,064,630 |
| 2023-12-04 | $14.00 | $14.66 | $13.98 | $14.43 | $14.43 | 25,548,950 |
| 2023-12-01 | $13.75 | $14.25 | $13.75 | $14.05 | $14.05 | 18,010,020 |
| 2023-11-30 | $13.77 | $13.95 | $13.50 | $13.81 | $13.81 | 16,359,120 |
| 2023-11-29 | $13.80 | $13.99 | $13.67 | $13.87 | $13.87 | 12,296,730 |
| 2023-11-28 | $13.91 | $14.03 | $13.66 | $13.90 | $13.90 | 14,457,310 |
| 2023-11-27 | $13.95 | $14.23 | $13.66 | $13.82 | $13.82 | 18,423,890 |
| 2023-11-24 | $14.92 | $15.15 | $13.92 | $14.04 | $14.04 | 35,964,090 |
| 2023-11-23 | $15.00 | $15.01 | $14.49 | $14.81 | $14.81 | 32,374,520 |
| 2023-11-22 | $14.47 | $15.48 | $14.45 | $15.20 | $15.20 | 54,071,470 |
| 2023-11-21 | $14.73 | $14.99 | $14.18 | $14.65 | $14.65 | 39,523,420 |
| 2023-11-20 | $15.23 | $15.66 | $14.40 | $14.53 | $14.53 | 60,743,580 |
| 2023-11-17 | $14.55 | $15.10 | $14.28 | $15.00 | $15.00 | 46,010,100 |
| 2023-11-16 | $14.82 | $14.82 | $14.10 | $14.45 | $14.45 | 50,014,680 |
| 2023-11-15 | $13.88 | $14.97 | $13.50 | $14.97 | $14.97 | 48,434,400 |
| 2023-11-14 | $13.51 | $13.88 | $13.37 | $13.61 | $13.61 | 32,487,410 |
| 2023-11-13 | $13.07 | $13.39 | $12.76 | $13.15 | $13.15 | 23,842,730 |
| 2023-11-10 | $12.66 | $12.84 | $12.58 | $12.71 | $12.71 | 11,209,680 |
| 2023-11-09 | $12.96 | $13.15 | $12.70 | $12.75 | $12.75 | 20,039,610 |
| 2023-11-08 | $12.59 | $13.16 | $12.59 | $12.79 | $12.79 | 27,622,070 |
| 2023-11-07 | $12.36 | $12.50 | $12.13 | $12.42 | $12.42 | 15,265,300 |
| 2023-11-06 | $12.28 | $12.52 | $12.13 | $12.36 | $12.36 | 13,914,150 |
| 2023-11-03 | $11.58 | $12.39 | $11.56 | $12.23 | $12.23 | 18,946,340 |
| 2023-11-02 | $11.61 | $11.75 | $11.46 | $11.63 | $11.63 | 10,248,040 |
| 2023-11-01 | $11.90 | $11.99 | $11.61 | $11.63 | $11.63 | 13,834,490 |
| 2023-10-31 | $12.40 | $12.42 | $11.88 | $12.06 | $12.06 | 16,999,900 |
| 2023-10-30 | $11.84 | $12.75 | $11.67 | $12.41 | $12.41 | 26,706,230 |
| 2023-10-27 | $11.83 | $12.29 | $11.27 | $12.05 | $12.05 | 22,703,930 |
| 2023-10-26 | $11.32 | $12.33 | $11.17 | $11.83 | $11.83 | 17,694,940 |
| 2023-10-25 | $11.17 | $11.65 | $11.10 | $11.37 | $11.37 | 7,627,900 |
| 2023-10-24 | $11.03 | $11.19 | $10.86 | $11.05 | $11.05 | 6,016,230 |
| 2023-10-23 | $11.37 | $11.37 | $10.83 | $10.89 | $10.89 | 6,052,090 |
| 2023-10-20 | $11.55 | $11.73 | $11.30 | $11.33 | $11.33 | 6,640,860 |
| 2023-10-19 | $11.60 | $11.87 | $11.55 | $11.60 | $11.60 | 5,942,400 |
| 2023-10-18 | $12.00 | $12.01 | $11.55 | $11.72 | $11.72 | 7,537,300 |
| 2023-10-17 | $12.00 | $12.09 | $11.82 | $12.06 | $12.06 | 6,937,490 |
| 2023-10-16 | $12.11 | $12.23 | $11.91 | $11.97 | $11.97 | 7,151,070 |
| 2023-10-13 | $12.36 | $12.36 | $12.08 | $12.11 | $12.11 | 6,340,630 |
| 2023-10-12 | $12.53 | $12.53 | $12.29 | $12.38 | $12.38 | 4,660,080 |
| 2023-10-11 | $12.44 | $12.57 | $12.28 | $12.43 | $12.43 | 4,904,750 |
| 2023-10-10 | $12.35 | $12.55 | $12.28 | $12.44 | $12.44 | 5,910,700 |
| 2023-10-09 | $12.28 | $12.36 | $12.14 | $12.34 | $12.34 | 5,908,750 |
| 2023-09-28 | $12.09 | $12.34 | $12.09 | $12.33 | $12.33 | 5,135,400 |
| 2023-09-27 | $12.00 | $12.22 | $11.93 | $12.09 | $12.09 | 4,711,180 |
| 2023-09-26 | $11.91 | $12.15 | $11.91 | $12.05 | $12.05 | 5,198,900 |
| 2023-09-25 | $12.18 | $12.26 | $11.82 | $11.95 | $11.95 | 6,354,340 |
| 2023-09-22 | $11.70 | $12.19 | $11.64 | $12.16 | $12.16 | 7,752,500 |
| 2023-09-21 | $11.71 | $11.92 | $11.66 | $11.72 | $11.72 | 4,610,090 |
| 2023-09-20 | $11.88 | $12.00 | $11.77 | $11.78 | $11.78 | 4,403,230 |
| 2023-09-19 | $12.30 | $12.33 | $11.86 | $11.90 | $11.90 | 8,761,100 |
| 2023-09-18 | $12.34 | $12.48 | $12.31 | $12.35 | $12.35 | 4,322,660 |
| 2023-09-15 | $12.59 | $12.60 | $12.33 | $12.41 | $12.41 | 4,323,000 |
| 2023-09-14 | $12.72 | $12.72 | $12.44 | $12.54 | $12.54 | 5,190,280 |
| 2023-09-13 | $13.03 | $13.04 | $12.57 | $12.64 | $12.64 | 6,692,570 |
| 2023-09-12 | $13.13 | $13.19 | $12.94 | $12.94 | $12.94 | 6,711,710 |
| 2023-09-11 | $12.95 | $13.19 | $12.85 | $13.13 | $13.13 | 9,504,610 |
| 2023-09-08 | $12.65 | $13.06 | $12.64 | $12.98 | $12.98 | 9,149,010 |
| 2023-09-07 | $12.80 | $13.21 | $12.75 | $12.79 | $12.79 | 9,999,900 |
| 2023-09-06 | $12.77 | $13.30 | $12.53 | $13.03 | $13.03 | 14,707,070 |
| 2023-09-05 | $13.12 | $13.15 | $12.80 | $12.81 | $12.81 | 9,861,480 |
| 2023-09-04 | $12.67 | $13.03 | $12.54 | $13.02 | $13.02 | 11,101,700 |
| 2023-09-01 | $12.82 | $12.88 | $12.60 | $12.63 | $12.63 | 5,323,600 |
| 2023-08-31 | $12.84 | $12.98 | $12.71 | $12.88 | $12.88 | 6,428,680 |
| 2023-08-30 | $12.50 | $12.95 | $12.50 | $12.90 | $12.90 | 10,018,490 |
| 2023-08-29 | $12.16 | $12.70 | $12.02 | $12.60 | $12.60 | 11,951,100 |
| 2023-08-28 | $12.70 | $12.75 | $12.01 | $12.01 | $12.01 | 10,032,970 |
| 2023-08-25 | $12.51 | $12.57 | $12.06 | $12.13 | $12.13 | 9,802,530 |
| 2023-08-24 | $12.85 | $12.96 | $12.50 | $12.60 | $12.60 | 7,990,730 |
| 2023-08-23 | $13.10 | $13.21 | $12.79 | $12.85 | $12.85 | 9,796,680 |
| 2023-08-22 | $12.87 | $13.30 | $12.72 | $13.27 | $13.27 | 12,612,290 |
| 2023-08-21 | $12.81 | $13.20 | $12.70 | $12.74 | $12.74 | 8,569,260 |
| 2023-08-18 | $13.29 | $13.46 | $12.80 | $12.80 | $12.80 | 7,774,210 |
| 2023-08-17 | $13.10 | $13.37 | $12.95 | $13.29 | $13.29 | 5,511,830 |
| 2023-08-16 | $13.43 | $13.49 | $13.13 | $13.15 | $13.15 | 6,939,000 |
| 2023-08-15 | $13.78 | $13.81 | $13.36 | $13.52 | $13.52 | 5,423,000 |
| 2023-08-14 | $13.50 | $13.81 | $13.30 | $13.80 | $13.80 | 6,291,540 |
| 2023-08-11 | $13.82 | $13.94 | $13.60 | $13.60 | $13.60 | 5,785,900 |
| 2023-08-10 | $13.81 | $13.91 | $13.61 | $13.80 | $13.80 | 7,013,860 |
| 2023-08-09 | $13.95 | $14.20 | $13.76 | $13.85 | $13.85 | 10,643,440 |
| 2023-08-08 | $14.20 | $14.23 | $13.91 | $14.00 | $14.00 | 9,616,000 |
| 2023-08-07 | $13.69 | $14.35 | $13.68 | $14.20 | $14.20 | 18,907,850 |
| 2023-08-04 | $13.35 | $13.80 | $13.35 | $13.73 | $13.73 | 11,084,960 |
| 2023-08-03 | $13.33 | $13.51 | $13.29 | $13.34 | $13.34 | 6,165,520 |
| 2023-08-02 | $13.10 | $13.42 | $13.07 | $13.41 | $13.41 | 7,676,810 |
| 2023-08-01 | $13.15 | $13.31 | $12.95 | $13.22 | $13.22 | 6,862,920 |
| 2023-07-31 | $13.05 | $13.34 | $13.00 | $13.15 | $13.15 | 6,980,160 |
| 2023-07-28 | $12.91 | $13.14 | $12.77 | $13.07 | $13.07 | 7,675,980 |
| 2023-07-27 | $13.22 | $13.29 | $12.88 | $12.93 | $12.93 | 9,315,770 |
| 2023-07-26 | $13.55 | $13.61 | $13.16 | $13.22 | $13.22 | 9,217,130 |
| 2023-07-25 | $13.50 | $13.64 | $13.43 | $13.59 | $13.59 | 5,916,180 |
| 2023-07-24 | $13.30 | $13.54 | $13.16 | $13.38 | $13.38 | 5,203,100 |
| 2023-07-21 | $13.35 | $13.49 | $13.22 | $13.30 | $13.30 | 5,980,690 |
| 2023-07-20 | $13.85 | $13.87 | $13.39 | $13.39 | $13.39 | 9,577,990 |
| 2023-07-19 | $13.85 | $13.95 | $13.68 | $13.80 | $13.80 | 6,004,460 |
| 2023-07-18 | $14.17 | $14.17 | $13.79 | $13.83 | $13.83 | 10,055,950 |
| 2023-07-17 | $14.16 | $14.39 | $14.07 | $14.18 | $14.18 | 9,291,500 |
| 2023-07-14 | $13.89 | $14.23 | $13.88 | $14.13 | $14.13 | 9,178,240 |
| 2023-07-13 | $13.75 | $13.97 | $13.59 | $13.89 | $13.89 | 9,598,420 |
| 2023-07-12 | $14.11 | $14.15 | $13.76 | $13.77 | $13.77 | 10,553,620 |
| 2023-07-11 | $14.23 | $14.23 | $13.96 | $14.12 | $14.12 | 7,985,360 |
| 2023-07-10 | $14.40 | $14.44 | $14.11 | $14.20 | $14.20 | 8,870,560 |
| 2023-07-07 | $14.54 | $14.66 | $14.14 | $14.40 | $14.40 | 8,738,060 |
| 2023-07-06 | $14.60 | $14.90 | $14.54 | $14.55 | $14.55 | 8,092,350 |
| 2023-07-05 | $15.10 | $15.11 | $14.70 | $14.70 | $14.70 | 8,215,250 |
| 2023-07-04 | $15.08 | $15.28 | $14.93 | $15.02 | $15.02 | 9,955,840 |
| 2023-07-03 | $14.74 | $15.16 | $14.55 | $15.08 | $15.08 | 14,851,870 |
| 2023-06-30 | $14.64 | $14.72 | $14.46 | $14.67 | $14.67 | 7,831,470 |
| 2023-06-29 | $14.40 | $14.68 | $14.26 | $14.57 | $14.57 | 10,696,610 |
| 2023-06-28 | $14.82 | $14.82 | $14.03 | $14.40 | $14.40 | 15,453,020 |
| 2023-06-27 | $14.94 | $14.98 | $14.75 | $14.83 | $14.83 | 11,274,280 |
| 2023-06-26 | $15.82 | $15.98 | $14.77 | $14.81 | $14.81 | 20,900,240 |
| 2023-06-21 | $16.92 | $16.97 | $15.80 | $15.84 | $15.84 | 30,425,560 |
| 2023-06-20 | $17.22 | $17.24 | $16.87 | $17.07 | $17.07 | 18,990,200 |
| 2023-06-19 | $16.29 | $17.38 | $16.18 | $17.09 | $17.09 | 28,338,280 |
| 2023-06-16 | $15.81 | $16.49 | $15.70 | $16.27 | $16.27 | 16,306,990 |
| 2023-06-15 | $16.18 | $16.38 | $15.81 | $15.89 | $15.89 | 10,495,530 |
| 2023-06-14 | $15.93 | $16.24 | $15.79 | $16.14 | $16.14 | 14,663,210 |
| 2023-06-13 | $15.51 | $16.25 | $15.40 | $15.95 | $15.95 | 20,867,990 |
| 2023-06-12 | $15.41 | $15.68 | $15.41 | $15.51 | $15.51 | 10,201,090 |
| 2023-06-09 | $15.54 | $15.75 | $15.35 | $15.50 | $15.50 | 9,171,320 |
| 2023-06-08 | $15.45 | $15.85 | $15.30 | $15.54 | $15.54 | 12,380,320 |
| 2023-06-07 | $15.07 | $15.61 | $14.95 | $15.48 | $15.48 | 14,655,810 |
| 2023-06-06 | $15.45 | $15.54 | $15.01 | $15.07 | $15.07 | 12,149,300 |
| 2023-06-05 | $15.35 | $15.45 | $15.28 | $15.38 | $15.38 | 9,308,860 |
| 2023-06-02 | $15.44 | $15.58 | $15.34 | $15.38 | $15.38 | 12,234,320 |
| 2023-06-01 | $14.82 | $15.60 | $14.67 | $15.41 | $15.41 | 21,624,180 |
| 2023-05-31 | $14.69 | $15.10 | $14.69 | $14.90 | $14.90 | 12,360,880 |
| 2023-05-30 | $14.48 | $14.78 | $14.26 | $14.77 | $14.68 | 11,083,940 |
| 2023-05-29 | $14.33 | $14.77 | $14.31 | $14.48 | $14.39 | 9,116,950 |
| 2023-05-26 | $14.15 | $14.33 | $14.08 | $14.31 | $14.22 | 5,793,090 |
| 2023-05-25 | $14.28 | $14.47 | $13.90 | $14.20 | $14.11 | 9,506,460 |
| 2023-05-24 | $14.45 | $14.46 | $14.18 | $14.28 | $14.19 | 8,375,890 |
| 2023-05-23 | $14.66 | $14.68 | $14.50 | $14.52 | $14.43 | 6,859,600 |
| 2023-05-22 | $14.83 | $14.84 | $14.50 | $14.64 | $14.55 | 8,017,400 |
| 2023-05-19 | $14.70 | $14.90 | $14.49 | $14.74 | $14.65 | 10,967,970 |
| 2023-05-18 | $14.49 | $14.89 | $14.48 | $14.80 | $14.71 | 13,481,730 |
| 2023-05-17 | $14.40 | $14.52 | $14.28 | $14.46 | $14.37 | 7,258,970 |
| 2023-05-16 | $14.46 | $14.53 | $14.34 | $14.40 | $14.31 | 8,136,510 |
| 2023-05-15 | $14.78 | $14.78 | $14.17 | $14.47 | $14.38 | 13,896,830 |
| 2023-05-12 | $14.63 | $14.96 | $14.58 | $14.82 | $14.73 | 13,162,970 |
| 2023-05-11 | $14.79 | $14.94 | $14.44 | $14.58 | $14.49 | 14,628,500 |
| 2023-05-10 | $15.04 | $15.15 | $14.69 | $14.83 | $14.74 | 14,871,450 |
| 2023-05-09 | $15.60 | $15.60 | $15.03 | $15.07 | $14.98 | 19,971,450 |
| 2023-05-08 | $15.25 | $16.09 | $15.08 | $15.68 | $15.59 | 27,783,150 |
| 2023-05-05 | $15.06 | $15.49 | $14.80 | $15.19 | $15.10 | 29,846,060 |
| 2023-05-04 | $16.41 | $16.48 | $14.94 | $14.99 | $14.90 | 45,362,610 |
| 2023-05-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.50 | 0 |
| 2023-05-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.50 | 0 |
| 2023-04-28 | $16.69 | $16.95 | $16.39 | $16.60 | $16.50 | 32,905,800 |
| 2023-04-27 | $15.55 | $17.08 | $15.55 | $16.58 | $16.48 | 54,881,310 |
| 2023-04-26 | $15.46 | $15.66 | $14.87 | $15.53 | $15.44 | 21,672,570 |
| 2023-04-25 | $15.83 | $15.95 | $15.25 | $15.42 | $15.33 | 19,380,370 |
| 2023-04-24 | $16.09 | $16.37 | $15.76 | $15.85 | $15.75 | 19,159,980 |
| 2023-04-21 | $17.30 | $17.30 | $16.15 | $16.16 | $16.06 | 36,778,780 |
| 2023-04-20 | $17.19 | $17.76 | $17.08 | $17.37 | $17.27 | 30,064,240 |
| 2023-04-19 | $16.71 | $17.58 | $16.64 | $16.93 | $16.83 | 30,093,800 |
| 2023-04-18 | $16.95 | $17.14 | $16.61 | $16.88 | $16.78 | 23,077,690 |
| 2023-04-17 | $17.81 | $17.96 | $16.94 | $17.00 | $16.90 | 45,690,510 |
| 2023-04-14 | $17.97 | $18.41 | $17.46 | $18.01 | $17.90 | 40,939,220 |
| 2023-04-13 | $17.65 | $18.15 | $17.47 | $17.57 | $17.46 | 37,166,700 |
| 2023-04-12 | $16.90 | $18.59 | $16.80 | $17.59 | $17.48 | 66,250,280 |
| 2023-04-11 | $16.80 | $17.08 | $16.39 | $17.06 | $16.96 | 24,548,350 |
| 2023-04-10 | $17.56 | $17.88 | $16.55 | $16.77 | $16.67 | 32,696,080 |
| 2023-04-07 | $17.37 | $17.50 | $16.89 | $17.38 | $17.28 | 29,409,650 |
| 2023-04-06 | $17.17 | $17.59 | $16.97 | $17.31 | $17.21 | 29,490,020 |
| 2023-04-05 | $17.38 | $17.38 | $17.38 | $17.38 | $17.28 | 0 |
| 2023-04-04 | $17.85 | $18.29 | $17.18 | $17.38 | $17.28 | 58,656,910 |
| 2023-04-03 | $16.70 | $17.76 | $16.61 | $17.50 | $17.39 | 51,741,130 |
| 2023-03-31 | $16.71 | $16.83 | $16.21 | $16.71 | $16.61 | 31,166,960 |
| 2023-03-30 | $16.47 | $17.15 | $16.00 | $16.78 | $16.68 | 46,930,560 |
| 2023-03-29 | $16.23 | $17.30 | $16.21 | $16.49 | $16.39 | 56,087,750 |
| 2023-03-28 | $16.68 | $16.68 | $15.70 | $16.09 | $15.99 | 45,421,640 |
| 2023-03-27 | $16.28 | $16.75 | $15.81 | $16.75 | $16.65 | 47,666,060 |
| 2023-03-24 | $16.66 | $16.66 | $15.83 | $16.28 | $16.18 | 34,577,300 |
| 2023-03-23 | $16.22 | $16.79 | $15.96 | $16.66 | $16.56 | 30,193,320 |
| 2023-03-22 | $15.94 | $16.35 | $15.78 | $16.32 | $16.22 | 16,231,270 |
| 2023-03-21 | $15.72 | $16.09 | $15.44 | $15.95 | $15.85 | 15,231,270 |
| 2023-03-20 | $16.56 | $16.58 | $15.65 | $15.73 | $15.64 | 23,959,400 |
| 2023-03-17 | $16.50 | $16.77 | $16.44 | $16.56 | $16.46 | 15,797,940 |
| 2023-03-16 | $16.55 | $16.62 | $16.00 | $16.30 | $16.20 | 18,714,030 |
| 2023-03-15 | $17.15 | $17.42 | $16.42 | $16.55 | $16.45 | 23,736,390 |
| 2023-03-14 | $16.99 | $17.30 | $16.68 | $16.98 | $16.88 | 30,814,990 |
| 2023-03-13 | $16.50 | $17.18 | $16.21 | $17.03 | $16.93 | 35,837,320 |
| 2023-03-10 | $16.31 | $16.87 | $16.20 | $16.65 | $16.55 | 31,489,270 |
| 2023-03-09 | $16.33 | $16.75 | $16.00 | $16.65 | $16.55 | 23,616,150 |
| 2023-03-08 | $15.88 | $16.49 | $15.83 | $16.30 | $16.20 | 19,415,170 |
| 2023-03-07 | $16.30 | $16.49 | $15.84 | $15.88 | $15.78 | 16,569,680 |
| 2023-03-06 | $16.50 | $16.63 | $16.21 | $16.27 | $16.17 | 17,247,200 |
| 2023-03-03 | $16.94 | $16.94 | $16.23 | $16.50 | $16.40 | 21,914,460 |
| 2023-03-02 | $16.57 | $17.44 | $16.40 | $16.99 | $16.89 | 37,756,590 |
| 2023-03-01 | $15.46 | $16.88 | $15.45 | $16.55 | $16.45 | 50,917,100 |
| 2023-02-28 | $15.80 | $15.95 | $15.32 | $15.60 | $15.51 | 42,529,700 |
| 2023-02-27 | $15.50 | $15.50 | $14.99 | $15.27 | $15.18 | 18,523,280 |
| 2023-02-24 | $15.45 | $15.64 | $15.25 | $15.52 | $15.43 | 12,554,930 |
| 2023-02-23 | $15.94 | $15.95 | $15.25 | $15.38 | $15.29 | 20,618,840 |
| 2023-02-22 | $15.42 | $16.29 | $15.30 | $16.03 | $15.93 | 24,907,560 |
| 2023-02-21 | $15.65 | $16.17 | $15.52 | $15.57 | $15.48 | 18,977,890 |
| 2023-02-20 | $15.57 | $16.30 | $15.42 | $15.68 | $15.59 | 24,597,400 |
| 2023-02-17 | $16.80 | $16.85 | $15.49 | $15.56 | $15.47 | 34,888,480 |
| 2023-02-16 | $16.82 | $17.64 | $16.72 | $16.88 | $16.78 | 27,578,530 |
| 2023-02-15 | $16.55 | $17.20 | $16.51 | $17.02 | $16.92 | 25,566,440 |
| 2023-02-14 | $16.89 | $17.05 | $16.52 | $16.72 | $16.62 | 22,334,220 |
| 2023-02-13 | $17.09 | $17.69 | $16.20 | $16.89 | $16.79 | 61,584,540 |
| 2023-02-10 | $17.92 | $18.16 | $17.50 | $17.76 | $17.65 | 24,215,990 |
| 2023-02-09 | $17.40 | $17.98 | $17.18 | $17.82 | $17.71 | 19,690,530 |
| 2023-02-08 | $17.59 | $18.14 | $17.27 | $17.55 | $17.44 | 24,367,650 |
| 2023-02-07 | $18.63 | $18.69 | $17.67 | $17.81 | $17.70 | 36,497,060 |
| 2023-02-06 | $17.58 | $18.80 | $17.58 | $18.49 | $18.38 | 57,062,710 |
| 2023-02-03 | $16.76 | $17.54 | $16.58 | $17.33 | $17.23 | 33,677,440 |
| 2023-02-02 | $16.65 | $17.50 | $16.60 | $16.78 | $16.68 | 31,331,580 |
| 2023-02-01 | $16.30 | $16.81 | $16.23 | $16.76 | $16.66 | 26,743,190 |
| 2023-01-31 | $16.56 | $16.60 | $16.20 | $16.30 | $16.20 | 27,047,910 |
| 2023-01-30 | $17.06 | $17.32 | $16.50 | $16.65 | $16.55 | 55,580,710 |
| 2023-01-20 | $15.52 | $17.05 | $15.52 | $17.05 | $16.95 | 60,961,140 |
| 2023-01-19 | $15.05 | $15.80 | $15.02 | $15.50 | $15.41 | 19,682,790 |
| 2023-01-18 | $14.73 | $15.27 | $14.68 | $15.12 | $15.03 | 12,678,720 |
| 2023-01-17 | $14.96 | $14.97 | $14.69 | $14.73 | $14.64 | 9,370,570 |
| 2023-01-16 | $14.88 | $15.25 | $14.61 | $14.97 | $14.88 | 19,448,360 |
| 2023-01-13 | $14.58 | $14.60 | $14.26 | $14.37 | $14.28 | 6,707,050 |
| 2023-01-12 | $14.58 | $14.76 | $14.42 | $14.50 | $14.41 | 9,419,330 |
| 2023-01-11 | $14.89 | $15.12 | $14.56 | $14.61 | $14.52 | 12,883,220 |
| 2023-01-10 | $14.86 | $15.01 | $14.65 | $14.90 | $14.81 | 9,102,540 |
| 2023-01-09 | $14.95 | $15.09 | $14.81 | $14.90 | $14.81 | 8,546,630 |
| 2023-01-06 | $15.01 | $15.16 | $14.81 | $14.89 | $14.80 | 11,049,740 |
| 2023-01-05 | $14.94 | $15.13 | $14.66 | $15.03 | $14.94 | 14,908,330 |
| 2023-01-04 | $14.65 | $15.10 | $14.57 | $14.95 | $14.86 | 22,694,650 |
| 2023-01-03 | $13.77 | $14.79 | $13.70 | $14.71 | $14.62 | 22,975,020 |
| 2023-01-02 | $13.74 | $13.74 | $13.74 | $13.74 | $13.66 | 0 |
| 2022-12-30 | $13.50 | $13.86 | $13.42 | $13.74 | $13.66 | 8,286,350 |
| 2022-12-29 | $13.25 | $13.75 | $13.24 | $13.46 | $13.38 | 9,433,370 |
| 2022-12-28 | $13.45 | $13.50 | $13.22 | $13.31 | $13.23 | 6,581,130 |
| 2022-12-27 | $13.71 | $13.89 | $13.33 | $13.48 | $13.40 | 9,160,390 |
| 2022-12-26 | $13.55 | $13.86 | $13.44 | $13.85 | $13.77 | 8,115,510 |
| 2022-12-23 | $13.35 | $13.69 | $13.18 | $13.50 | $13.42 | 9,717,650 |
| 2022-12-22 | $13.50 | $13.69 | $13.24 | $13.27 | $13.19 | 9,960,270 |
| 2022-12-21 | $13.60 | $13.73 | $13.38 | $13.43 | $13.35 | 9,071,280 |
| 2022-12-20 | $14.70 | $14.70 | $13.45 | $13.60 | $13.52 | 18,221,640 |
| 2022-12-19 | $14.37 | $14.53 | $14.11 | $14.24 | $14.15 | 9,024,260 |
| 2022-12-16 | $14.48 | $14.70 | $14.34 | $14.45 | $14.36 | 11,094,490 |
| 2022-12-15 | $14.16 | $14.94 | $14.02 | $14.64 | $14.55 | 19,252,980 |
| 2022-12-14 | $14.20 | $14.67 | $14.19 | $14.33 | $14.24 | 14,402,070 |
| 2022-12-13 | $15.45 | $15.49 | $14.20 | $14.25 | $14.16 | 37,563,060 |
| 2022-12-12 | $15.45 | $15.77 | $15.17 | $15.61 | $15.52 | 30,722,990 |
| 2022-12-09 | $15.40 | $15.42 | $15.08 | $15.29 | $15.29 | 12,604,050 |
| 2022-12-08 | $15.50 | $15.61 | $15.18 | $15.35 | $15.35 | 15,843,450 |
| 2022-12-07 | $15.66 | $15.76 | $15.42 | $15.54 | $15.54 | 16,303,150 |
| 2022-12-06 | $15.88 | $16.08 | $15.50 | $15.75 | $15.75 | 23,116,040 |
| 2022-12-05 | $15.93 | $16.17 | $15.73 | $16.02 | $16.02 | 35,198,050 |
| 2022-12-01 | $14.66 | $16.06 | $14.61 | $16.06 | $16.06 | 36,505,280 |
| 2022-11-30 | $14.95 | $14.98 | $14.41 | $14.60 | $14.60 | 15,475,100 |
| 2022-11-29 | $14.28 | $15.24 | $13.97 | $14.94 | $14.94 | 27,192,800 |
| 2022-11-28 | $14.19 | $14.52 | $14.03 | $14.13 | $14.13 | 11,559,840 |
| 2022-11-25 | $14.62 | $14.92 | $14.34 | $14.45 | $14.45 | 13,821,860 |
| 2022-11-24 | $14.87 | $15.17 | $14.76 | $14.78 | $14.78 | 20,024,700 |
| 2022-11-23 | $14.81 | $14.93 | $14.40 | $14.87 | $14.87 | 18,558,060 |
| 2022-11-22 | $14.70 | $15.30 | $14.60 | $14.99 | $14.99 | 30,731,000 |
| 2022-11-21 | $14.70 | $14.99 | $14.17 | $14.74 | $14.74 | 21,837,450 |
| 2022-11-18 | $15.18 | $15.46 | $14.77 | $14.79 | $14.79 | 33,858,730 |
| 2022-11-17 | $14.83 | $15.44 | $14.56 | $15.33 | $15.33 | 42,133,290 |
| 2022-11-16 | $14.51 | $15.28 | $14.46 | $14.74 | $14.74 | 24,398,960 |
| 2022-11-15 | $14.48 | $14.80 | $14.40 | $14.61 | $14.61 | 22,092,400 |
| 2022-11-14 | $14.32 | $14.50 | $14.16 | $14.38 | $14.38 | 18,811,130 |
| 2022-11-11 | $14.99 | $15.03 | $14.34 | $14.36 | $14.36 | 28,710,260 |
| 2022-11-10 | $14.62 | $15.04 | $14.60 | $14.71 | $14.71 | 25,153,530 |
| 2022-11-09 | $15.00 | $15.29 | $14.60 | $14.80 | $14.80 | 28,664,990 |
| 2022-11-08 | $14.65 | $15.31 | $14.53 | $15.23 | $15.23 | 41,276,590 |
| 2022-11-07 | $15.03 | $15.95 | $14.79 | $14.97 | $14.97 | 45,164,690 |
| 2022-11-04 | $15.00 | $15.40 | $14.83 | $15.06 | $15.06 | 51,407,430 |
| 2022-11-03 | $15.54 | $15.88 | $14.46 | $14.56 | $14.56 | 67,663,930 |
| 2022-11-02 | $16.69 | $16.84 | $15.51 | $16.03 | $16.03 | 90,737,290 |
| 2022-11-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 6,709,640 |
| 2022-10-31 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 5,581,790 |
| 2022-10-28 | $13.80 | $14.05 | $13.40 | $13.46 | $13.46 | 15,126,590 |
| 2022-10-27 | $13.70 | $14.09 | $13.60 | $13.78 | $13.78 | 16,758,020 |
| 2022-10-26 | $13.29 | $13.87 | $13.22 | $13.65 | $13.65 | 16,397,990 |
| 2022-10-25 | $13.35 | $13.46 | $12.92 | $13.21 | $13.21 | 15,043,720 |
| 2022-10-24 | $13.58 | $13.90 | $13.32 | $13.46 | $13.46 | 15,588,060 |
| 2022-10-21 | $13.41 | $13.76 | $13.32 | $13.68 | $13.68 | 14,972,090 |
| 2022-10-20 | $13.30 | $13.97 | $13.29 | $13.55 | $13.55 | 18,383,400 |
| 2022-10-19 | $13.44 | $13.65 | $13.22 | $13.46 | $13.46 | 14,084,680 |
| 2022-10-18 | $13.33 | $13.62 | $13.20 | $13.46 | $13.46 | 15,427,260 |
| 2022-10-17 | $13.01 | $13.64 | $12.82 | $13.39 | $13.39 | 22,355,280 |
| 2022-10-14 | $12.76 | $13.14 | $12.60 | $13.02 | $13.02 | 22,380,880 |
| 2022-10-13 | $12.58 | $13.39 | $12.56 | $12.72 | $12.72 | 31,182,440 |
| 2022-10-12 | $11.50 | $12.52 | $11.33 | $12.52 | $12.52 | 16,394,810 |
| 2022-10-11 | $11.32 | $11.48 | $11.16 | $11.38 | $11.38 | 6,934,600 |
| 2022-10-10 | $11.53 | $11.58 | $11.11 | $11.21 | $11.21 | 10,052,130 |
| 2022-09-30 | $11.88 | $11.94 | $11.44 | $11.45 | $11.45 | 8,245,400 |
| 2022-09-29 | $11.94 | $12.10 | $11.66 | $11.77 | $11.77 | 8,315,870 |
| 2022-09-28 | $12.42 | $12.45 | $11.81 | $11.83 | $11.83 | 9,603,790 |
| 2022-09-27 | $12.41 | $12.58 | $12.04 | $12.42 | $12.42 | 10,419,120 |
| 2022-09-26 | $12.50 | $12.65 | $12.40 | $12.41 | $12.41 | 6,295,590 |
| 2022-09-23 | $13.05 | $13.13 | $12.53 | $12.54 | $12.54 | 9,767,830 |
| 2022-09-22 | $13.01 | $13.38 | $12.98 | $13.03 | $13.03 | 8,142,120 |
| 2022-09-21 | $12.65 | $13.24 | $12.52 | $13.14 | $13.14 | 10,252,500 |
| 2022-09-20 | $12.85 | $13.03 | $12.75 | $12.82 | $12.82 | 7,996,960 |
| 2022-09-19 | $13.46 | $13.50 | $12.20 | $12.75 | $12.75 | 16,498,040 |
| 2022-09-16 | $13.34 | $14.00 | $13.30 | $13.45 | $13.45 | 16,059,020 |
| 2022-09-15 | $13.50 | $13.60 | $13.32 | $13.34 | $13.34 | 9,306,660 |
| 2022-09-14 | $13.80 | $13.80 | $13.37 | $13.53 | $13.53 | 10,045,480 |
| 2022-09-13 | $13.83 | $14.15 | $13.70 | $13.92 | $13.92 | 11,822,420 |
| 2022-09-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2022-09-09 | $13.51 | $13.91 | $13.38 | $13.73 | $13.73 | 9,858,260 |
| 2022-09-08 | $13.69 | $13.86 | $13.48 | $13.50 | $13.50 | 9,108,350 |
| 2022-09-07 | $13.90 | $14.03 | $13.61 | $13.65 | $13.65 | 12,958,080 |
| 2022-09-06 | $14.14 | $14.17 | $13.85 | $13.97 | $13.97 | 10,087,030 |
| 2022-09-05 | $13.50 | $14.34 | $13.37 | $14.02 | $14.02 | 19,136,380 |
| 2022-09-02 | $13.44 | $13.77 | $13.33 | $13.57 | $13.57 | 8,479,810 |
| 2022-09-01 | $13.71 | $14.05 | $13.53 | $13.55 | $13.55 | 12,595,370 |
| 2022-08-31 | $13.50 | $13.80 | $13.15 | $13.70 | $13.70 | 15,657,220 |
| 2022-08-30 | $13.41 | $13.56 | $13.35 | $13.50 | $13.50 | 7,450,580 |
| 2022-08-29 | $13.51 | $13.77 | $13.33 | $13.39 | $13.39 | 14,398,740 |
| 2022-08-26 | $14.31 | $14.60 | $13.84 | $13.99 | $13.99 | 15,417,560 |
| 2022-08-25 | $14.25 | $15.14 | $13.73 | $14.52 | $14.52 | 23,226,720 |
| 2022-08-24 | $15.02 | $15.02 | $14.13 | $14.23 | $14.23 | 23,138,760 |
| 2022-08-23 | $14.35 | $15.08 | $14.23 | $15.05 | $15.05 | 29,322,690 |
| 2022-08-22 | $14.24 | $14.54 | $13.90 | $14.35 | $14.35 | 14,086,540 |
| 2022-08-19 | $14.75 | $14.86 | $14.15 | $14.19 | $14.19 | 24,186,940 |
| 2022-08-18 | $14.77 | $15.17 | $14.67 | $14.75 | $14.75 | 17,274,700 |
| 2022-08-17 | $15.53 | $15.57 | $14.82 | $14.93 | $14.93 | 26,701,980 |
| 2022-08-16 | $15.47 | $15.63 | $15.11 | $15.42 | $15.42 | 27,465,340 |
| 2022-08-15 | $15.70 | $15.79 | $15.22 | $15.55 | $15.55 | 30,270,770 |
| 2022-08-12 | $15.07 | $16.07 | $14.85 | $15.68 | $15.68 | 45,495,900 |
| 2022-08-11 | $15.47 | $15.56 | $14.90 | $15.01 | $15.01 | 31,921,690 |
| 2022-08-10 | $15.12 | $15.73 | $15.10 | $15.35 | $15.35 | 40,523,590 |
| 2022-08-09 | $16.38 | $16.64 | $15.32 | $15.46 | $15.46 | 53,957,000 |
| 2022-08-08 | $16.18 | $17.43 | $15.45 | $16.36 | $16.36 | 80,118,300 |
| 2022-08-05 | $15.00 | $15.92 | $14.41 | $15.92 | $15.92 | 72,020,080 |
| 2022-08-04 | $13.20 | $14.47 | $13.20 | $14.47 | $14.47 | 64,431,660 |
| 2022-08-03 | $15.56 | $15.81 | $13.14 | $13.15 | $13.15 | 73,468,400 |
| 2022-08-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-07-26 | $13.31 | $14.60 | $13.16 | $14.60 | $14.60 | 44,840,340 |
| 2022-07-25 | $12.98 | $13.34 | $12.90 | $13.27 | $13.27 | 21,572,570 |
| 2022-07-22 | $13.05 | $13.35 | $12.86 | $12.95 | $12.95 | 15,886,910 |
| 2022-07-21 | $13.16 | $13.39 | $12.80 | $13.03 | $13.03 | 21,022,900 |
| 2022-07-20 | $13.13 | $13.51 | $13.08 | $13.10 | $13.10 | 28,362,790 |
| 2022-07-19 | $12.43 | $13.36 | $12.38 | $13.18 | $13.18 | 34,532,440 |
| 2022-07-18 | $11.80 | $12.46 | $11.73 | $12.43 | $12.43 | 21,320,940 |
| 2022-07-15 | $11.35 | $11.95 | $11.30 | $11.80 | $11.80 | 20,721,230 |
| 2022-07-14 | $11.60 | $11.83 | $11.43 | $11.55 | $11.55 | 11,770,320 |
| 2022-07-13 | $11.74 | $11.87 | $11.55 | $11.71 | $11.71 | 12,229,910 |
| 2022-07-12 | $11.68 | $11.87 | $11.52 | $11.54 | $11.54 | 12,751,290 |
| 2022-07-11 | $12.30 | $12.34 | $11.56 | $11.71 | $11.71 | 27,805,390 |
| 2022-07-08 | $12.24 | $12.94 | $11.90 | $12.53 | $12.53 | 32,197,460 |
| 2022-07-07 | $13.90 | $13.93 | $12.32 | $12.46 | $12.46 | 58,033,180 |
| 2022-07-06 | $13.89 | $14.09 | $13.40 | $13.69 | $13.69 | 30,388,980 |
| 2022-07-05 | $13.56 | $14.03 | $13.28 | $13.77 | $13.77 | 37,081,680 |
| 2022-07-04 | $13.25 | $13.90 | $13.01 | $13.65 | $13.65 | 43,897,820 |
| 2022-07-01 | $12.14 | $12.87 | $12.08 | $12.81 | $12.81 | 31,332,960 |
| 2022-06-30 | $12.12 | $12.40 | $12.03 | $12.15 | $12.15 | 16,588,460 |
| 2022-06-29 | $12.76 | $12.89 | $12.09 | $12.12 | $12.12 | 31,548,660 |
| 2022-06-28 | $13.23 | $13.26 | $12.76 | $12.80 | $12.80 | 27,173,820 |
| 2022-06-27 | $12.99 | $13.49 | $12.85 | $13.10 | $13.10 | 31,516,240 |
| 2022-06-24 | $14.20 | $14.30 | $13.07 | $13.18 | $13.18 | 53,353,820 |
| 2022-06-23 | $13.00 | $13.75 | $12.70 | $13.70 | $13.70 | 44,446,940 |
| 2022-06-22 | $12.12 | $13.39 | $11.89 | $13.06 | $13.06 | 50,761,110 |
| 2022-06-21 | $12.18 | $12.68 | $12.03 | $12.22 | $12.22 | 26,856,110 |
| 2022-06-20 | $12.43 | $12.43 | $11.82 | $12.20 | $12.20 | 31,483,280 |
| 2022-06-17 | $11.70 | $12.72 | $11.69 | $12.39 | $12.39 | 46,579,040 |
| 2022-06-16 | $11.49 | $12.05 | $11.45 | $11.70 | $11.70 | 29,512,560 |
| 2022-06-15 | $11.52 | $11.72 | $11.33 | $11.57 | $11.48 | 25,680,250 |
| 2022-06-14 | $11.64 | $11.71 | $11.15 | $11.55 | $11.46 | 28,853,150 |
| 2022-06-13 | $11.26 | $12.13 | $11.21 | $11.80 | $11.71 | 46,483,830 |
| 2022-06-10 | $11.24 | $11.50 | $11.19 | $11.35 | $11.26 | 29,822,270 |
| 2022-06-09 | $11.30 | $11.55 | $10.95 | $11.20 | $11.11 | 40,901,880 |
| 2022-06-08 | $11.30 | $11.78 | $11.02 | $11.48 | $11.39 | 52,791,840 |
| 2022-06-07 | $11.48 | $11.78 | $11.20 | $11.30 | $11.21 | 76,967,380 |
| 2022-06-06 | $10.12 | $11.20 | $10.12 | $11.20 | $11.11 | 42,469,210 |
| 2022-06-02 | $10.34 | $10.34 | $10.06 | $10.18 | $10.10 | 12,352,880 |
| 2022-06-01 | $10.18 | $10.35 | $10.05 | $10.21 | $10.13 | 15,072,850 |
| 2022-05-31 | $10.17 | $10.24 | $9.99 | $10.16 | $10.08 | 14,624,880 |
| 2022-05-30 | $10.25 | $10.30 | $9.98 | $10.15 | $10.07 | 20,982,470 |
| 2022-05-27 | $10.20 | $10.46 | $10.01 | $10.28 | $10.20 | 29,131,300 |
| 2022-05-26 | $10.17 | $10.24 | $9.90 | $10.08 | $10.00 | 16,757,050 |
| 2022-05-25 | $9.74 | $10.27 | $9.74 | $10.18 | $10.10 | 24,227,290 |
| 2022-05-24 | $10.46 | $10.49 | $9.68 | $9.70 | $9.63 | 27,325,980 |
| 2022-05-23 | $10.41 | $10.64 | $10.38 | $10.42 | $10.34 | 21,712,230 |
| 2022-05-20 | $10.53 | $10.65 | $10.42 | $10.47 | $10.39 | 18,219,730 |
| 2022-05-19 | $10.26 | $10.63 | $10.22 | $10.53 | $10.45 | 22,718,550 |
| 2022-05-18 | $11.01 | $11.10 | $10.35 | $10.65 | $10.57 | 41,573,620 |
| 2022-05-17 | $10.64 | $10.86 | $10.40 | $10.77 | $10.69 | 32,492,290 |
| 2022-05-16 | $10.76 | $10.85 | $10.46 | $10.64 | $10.56 | 31,552,060 |
| 2022-05-13 | $10.75 | $10.87 | $10.45 | $10.67 | $10.59 | 31,936,310 |
| 2022-05-12 | $10.11 | $11.08 | $10.09 | $10.81 | $10.73 | 59,264,970 |
| 2022-05-11 | $10.62 | $10.62 | $10.15 | $10.21 | $10.13 | 60,800,170 |
| 2022-05-10 | $9.81 | $11.09 | $9.68 | $10.61 | $10.53 | 83,520,770 |
| 2022-05-09 | $9.51 | $10.20 | $9.42 | $10.08 | $10.00 | 60,111,640 |
| 2022-05-06 | $9.03 | $9.77 | $8.91 | $9.55 | $9.48 | 52,187,010 |
| 2022-05-05 | $8.94 | $9.38 | $8.84 | $9.24 | $9.17 | 32,032,810 |
| 2022-05-04 | $9.03 | $9.03 | $9.03 | $9.03 | $8.96 | 0 |
| 2022-05-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.96 | 0 |
| 2022-04-29 | $8.74 | $9.07 | $8.58 | $9.03 | $8.96 | 33,550,220 |
| 2022-04-28 | $8.58 | $8.76 | $8.40 | $8.60 | $8.53 | 28,764,900 |
| 2022-04-27 | $8.40 | $8.87 | $8.16 | $8.86 | $8.79 | 32,987,070 |
| 2022-04-26 | $9.08 | $9.19 | $8.44 | $8.49 | $8.43 | 38,029,470 |
| 2022-04-25 | $9.90 | $10.06 | $9.05 | $9.05 | $8.98 | 44,606,370 |
| 2022-04-22 | $10.66 | $10.86 | $10.06 | $10.06 | $9.98 | 47,183,200 |
| 2022-04-21 | $10.91 | $11.98 | $10.74 | $10.86 | $10.78 | 58,663,710 |
| 2022-04-20 | $12.80 | $13.00 | $11.45 | $11.55 | $11.46 | 91,968,720 |
| 2022-04-19 | $12.00 | $12.68 | $11.95 | $12.43 | $12.34 | 62,796,050 |
| 2022-04-18 | $11.48 | $12.82 | $11.41 | $12.24 | $12.15 | 81,688,380 |
| 2022-04-15 | $11.56 | $11.88 | $11.38 | $11.65 | $11.56 | 39,679,270 |
| 2022-04-14 | $11.72 | $11.77 | $11.56 | $11.64 | $11.55 | 25,521,270 |
| 2022-04-13 | $12.04 | $12.04 | $11.50 | $11.65 | $11.56 | 24,418,910 |
| 2022-04-12 | $12.12 | $12.15 | $11.75 | $12.06 | $11.97 | 29,601,750 |
| 2022-04-11 | $12.42 | $12.58 | $11.90 | $11.99 | $11.90 | 43,128,020 |
| 2022-04-08 | $13.27 | $13.32 | $12.77 | $12.81 | $12.71 | 31,662,130 |
| 2022-04-07 | $13.62 | $13.91 | $13.12 | $13.16 | $13.06 | 40,280,750 |
| 2022-04-06 | $13.59 | $14.09 | $13.59 | $13.76 | $13.65 | 41,432,170 |
| 2022-04-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.63 | 0 |
| 2022-04-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.63 | 0 |
| 2022-04-01 | $14.80 | $14.89 | $13.73 | $13.73 | $13.63 | 71,832,880 |
| 2022-03-31 | $14.10 | $15.60 | $13.89 | $15.26 | $15.14 | 98,553,060 |
| 2022-03-30 | $14.35 | $14.49 | $14.03 | $14.31 | $14.20 | 50,861,170 |
| 2022-03-29 | $14.50 | $14.72 | $14.03 | $14.11 | $14.00 | 56,196,350 |
| 2022-03-28 | $14.30 | $14.85 | $14.15 | $14.47 | $14.36 | 65,594,110 |
| 2022-03-25 | $16.75 | $16.98 | $15.03 | $15.03 | $14.92 | 98,924,780 |
| 2022-03-24 | $17.04 | $17.29 | $15.71 | $16.70 | $16.57 | 100,954,590 |
| 2022-03-23 | $18.24 | $18.99 | $16.66 | $16.99 | $16.86 | 122,961,000 |
| 2022-03-22 | $18.67 | $20.78 | $17.80 | $18.40 | $18.26 | 142,422,480 |
| 2022-03-21 | $17.70 | $19.59 | $17.35 | $19.03 | $18.88 | 156,640,210 |
| 2022-03-18 | $17.47 | $17.94 | $17.21 | $17.94 | $17.80 | 134,373,590 |
| 2022-03-17 | $16.31 | $16.31 | $16.31 | $16.31 | $16.19 | 7,305,800 |
| 2022-03-16 | $14.83 | $14.83 | $14.83 | $14.83 | $14.72 | 5,765,230 |
| 2022-03-15 | $13.48 | $13.48 | $13.48 | $13.48 | $13.38 | 22,600,700 |
| 2022-03-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 21,208,340 |
| 2022-03-11 | $9.88 | $11.14 | $9.80 | $11.14 | $11.05 | 43,693,980 |
| 2022-03-10 | $10.30 | $10.45 | $10.10 | $10.13 | $10.05 | 13,027,560 |
| 2022-03-09 | $10.45 | $10.47 | $9.63 | $10.15 | $10.07 | 17,323,370 |
| 2022-03-08 | $10.34 | $10.67 | $10.22 | $10.27 | $10.19 | 14,608,810 |
| 2022-03-07 | $10.50 | $10.50 | $10.26 | $10.37 | $10.29 | 9,132,730 |
| 2022-03-04 | $10.70 | $10.82 | $10.48 | $10.53 | $10.45 | 11,536,090 |
| 2022-03-03 | $11.19 | $11.19 | $10.62 | $10.76 | $10.68 | 20,953,450 |
| 2022-03-02 | $10.97 | $11.48 | $10.81 | $11.08 | $11.00 | 34,112,460 |
| 2022-03-01 | $10.34 | $11.40 | $10.31 | $11.20 | $11.11 | 39,989,150 |
| 2022-02-28 | $10.51 | $10.55 | $10.07 | $10.36 | $10.28 | 10,540,310 |
| 2022-02-25 | $10.30 | $10.76 | $10.17 | $10.51 | $10.43 | 17,299,100 |
| 2022-02-24 | $10.59 | $10.65 | $10.01 | $10.27 | $10.19 | 20,800,530 |
| 2022-02-23 | $10.96 | $11.17 | $10.40 | $10.70 | $10.62 | 23,744,400 |
| 2022-02-22 | $10.33 | $10.74 | $10.10 | $10.65 | $10.57 | 25,637,390 |
| 2022-02-21 | $10.25 | $10.77 | $10.17 | $10.50 | $10.42 | 30,742,390 |
| 2022-02-18 | $9.58 | $10.48 | $9.58 | $10.04 | $9.96 | 25,432,540 |
| 2022-02-17 | $9.65 | $9.84 | $9.50 | $9.53 | $9.46 | 7,605,280 |
| 2022-02-16 | $9.78 | $9.99 | $9.65 | $9.68 | $9.61 | 9,105,600 |
| 2022-02-15 | $9.43 | $9.66 | $9.33 | $9.65 | $9.58 | 7,049,830 |
| 2022-02-14 | $9.50 | $9.58 | $9.35 | $9.46 | $9.39 | 6,049,970 |
| 2022-02-11 | $9.70 | $9.87 | $9.45 | $9.52 | $9.45 | 9,431,670 |
| 2022-02-10 | $9.70 | $9.87 | $9.56 | $9.81 | $9.74 | 8,745,720 |
| 2022-02-09 | $9.58 | $9.85 | $9.55 | $9.74 | $9.67 | 10,251,340 |
| 2022-02-08 | $9.35 | $9.59 | $9.18 | $9.49 | $9.42 | 8,235,940 |
| 2022-02-07 | $9.47 | $9.58 | $9.31 | $9.41 | $9.34 | 8,102,080 |
| 2022-02-04 | $9.45 | $9.45 | $9.45 | $9.45 | $9.38 | 0 |
| 2022-02-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.38 | 0 |
| 2022-02-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.38 | 0 |
| 2022-02-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.38 | 0 |
| 2022-01-28 | $8.95 | $9.69 | $8.95 | $9.45 | $9.38 | 14,340,630 |
| 2022-01-27 | $9.53 | $9.65 | $8.93 | $8.94 | $8.87 | 11,523,110 |
| 2022-01-26 | $9.77 | $9.88 | $9.24 | $9.66 | $9.59 | 13,879,850 |
| 2022-01-25 | $10.17 | $10.23 | $9.77 | $9.83 | $9.75 | 15,129,400 |
| 2022-01-24 | $9.98 | $10.35 | $9.95 | $10.14 | $10.06 | 14,840,130 |
| 2022-01-21 | $9.98 | $10.19 | $9.92 | $10.04 | $9.96 | 14,140,480 |
| 2022-01-20 | $10.15 | $10.34 | $9.96 | $10.03 | $9.95 | 18,321,680 |
| 2022-01-19 | $9.86 | $10.44 | $9.81 | $10.34 | $10.26 | 27,244,100 |
| 2022-01-18 | $10.30 | $10.78 | $9.97 | $10.06 | $9.98 | 43,289,940 |
| 2022-01-17 | $9.08 | $9.88 | $9.07 | $9.88 | $9.80 | 16,062,370 |
| 2022-01-14 | $9.07 | $9.12 | $8.98 | $8.98 | $8.91 | 4,210,660 |
| 2022-01-13 | $9.12 | $9.17 | $9.08 | $9.08 | $9.01 | 3,806,160 |
| 2022-01-12 | $9.01 | $9.16 | $8.98 | $9.08 | $9.01 | 2,934,040 |
| 2022-01-11 | $9.09 | $9.16 | $8.98 | $9.00 | $8.93 | 3,648,700 |
| 2022-01-10 | $8.93 | $9.15 | $8.80 | $9.09 | $9.02 | 4,362,640 |
| 2022-01-07 | $9.07 | $9.14 | $8.90 | $8.93 | $8.86 | 3,634,510 |
| 2022-01-06 | $9.07 | $9.08 | $8.97 | $9.02 | $8.95 | 2,295,260 |
| 2022-01-05 | $9.06 | $9.18 | $8.96 | $9.03 | $8.96 | 3,432,360 |
| 2022-01-04 | $8.92 | $9.12 | $8.90 | $9.07 | $9.00 | 3,864,140 |
| 2022-01-03 | $8.94 | $8.94 | $8.94 | $8.94 | $8.87 | 0 |
| 2021-12-31 | $8.96 | $8.96 | $8.85 | $8.94 | $8.87 | 3,116,340 |
| 2021-12-30 | $8.79 | $9.00 | $8.77 | $8.91 | $8.84 | 4,436,300 |
| 2021-12-29 | $8.87 | $8.91 | $8.71 | $8.80 | $8.73 | 2,253,670 |
| 2021-12-28 | $8.85 | $8.92 | $8.80 | $8.91 | $8.84 | 4,299,520 |
| 2021-12-27 | $8.73 | $8.77 | $8.68 | $8.71 | $8.64 | 1,762,840 |
| 2021-12-24 | $8.81 | $8.86 | $8.72 | $8.72 | $8.65 | 2,714,170 |
| 2021-12-23 | $8.91 | $8.92 | $8.77 | $8.80 | $8.73 | 2,637,060 |
| 2021-12-22 | $8.87 | $8.94 | $8.84 | $8.86 | $8.79 | 2,372,100 |
| 2021-12-21 | $8.75 | $8.86 | $8.73 | $8.85 | $8.78 | 2,711,120 |
| 2021-12-20 | $8.84 | $8.92 | $8.73 | $8.75 | $8.68 | 4,040,790 |
| 2021-12-17 | $9.01 | $9.05 | $8.81 | $8.84 | $8.77 | 3,530,070 |
| 2021-12-16 | $8.86 | $9.15 | $8.80 | $9.02 | $8.95 | 5,345,750 |
| 2021-12-15 | $8.79 | $8.96 | $8.77 | $8.86 | $8.79 | 3,442,530 |
| 2021-12-14 | $8.81 | $8.84 | $8.68 | $8.77 | $8.70 | 3,510,070 |
| 2021-12-13 | $8.67 | $8.91 | $8.67 | $8.75 | $8.68 | 4,333,870 |
| 2021-12-10 | $8.71 | $8.76 | $8.65 | $8.67 | $8.60 | 2,956,720 |
| 2021-12-09 | $8.82 | $8.86 | $8.73 | $8.76 | $8.69 | 4,078,840 |
| 2021-12-08 | $8.72 | $9.00 | $8.70 | $8.85 | $8.78 | 6,437,740 |
| 2021-12-07 | $8.68 | $8.69 | $8.51 | $8.55 | $8.48 | 3,642,010 |
| 2021-12-06 | $8.88 | $8.88 | $8.62 | $8.65 | $8.58 | 5,210,490 |
| 2021-12-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.84 | 8,345,240 |
| 2021-12-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.76 | 7,022,530 |
| 2021-12-01 | $8.59 | $8.88 | $8.58 | $8.84 | $8.77 | 5,064,560 |
| 2021-11-30 | $8.47 | $8.68 | $8.47 | $8.62 | $8.55 | 4,761,000 |
| 2021-11-29 | $8.47 | $8.51 | $8.40 | $8.45 | $8.39 | 2,552,180 |
| 2021-11-26 | $8.54 | $8.62 | $8.38 | $8.54 | $8.47 | 4,151,650 |
| 2021-11-25 | $8.53 | $8.63 | $8.47 | $8.49 | $8.43 | 3,082,330 |
| 2021-11-24 | $8.44 | $8.56 | $8.38 | $8.53 | $8.46 | 3,057,720 |
| 2021-11-23 | $8.46 | $8.47 | $8.41 | $8.44 | $8.38 | 1,733,750 |
| 2021-11-22 | $8.46 | $8.50 | $8.44 | $8.45 | $8.39 | 2,466,120 |
| 2021-11-19 | $8.47 | $8.55 | $8.38 | $8.46 | $8.40 | 2,283,940 |
| 2021-11-18 | $8.67 | $8.73 | $8.45 | $8.47 | $8.41 | 4,033,800 |
| 2021-11-17 | $8.41 | $8.55 | $8.41 | $8.48 | $8.42 | 2,699,310 |
| 2021-11-16 | $8.45 | $8.53 | $8.41 | $8.41 | $8.35 | 3,063,840 |
| 2021-11-15 | $8.27 | $8.45 | $8.26 | $8.45 | $8.39 | 3,288,020 |
| 2021-11-12 | $8.21 | $8.33 | $8.20 | $8.27 | $8.21 | 1,586,730 |
| 2021-11-11 | $8.18 | $8.32 | $8.15 | $8.27 | $8.21 | 2,463,500 |
| 2021-11-10 | $8.16 | $8.25 | $8.10 | $8.23 | $8.17 | 2,157,100 |
| 2021-11-09 | $8.03 | $8.16 | $8.03 | $8.15 | $8.09 | 1,318,800 |
| 2021-11-08 | $8.09 | $8.15 | $8.00 | $8.04 | $7.98 | 1,625,610 |
| 2021-11-05 | $8.02 | $8.02 | $8.02 | $8.02 | $7.96 | 2,183,590 |
| 2021-11-04 | $8.00 | $8.06 | $7.97 | $8.02 | $7.96 | 2,119,870 |
| 2021-11-03 | $8.00 | $8.02 | $7.92 | $8.00 | $7.94 | 1,685,370 |
| 2021-11-02 | $8.01 | $8.05 | $7.92 | $7.95 | $7.89 | 2,522,360 |
| 2021-11-01 | $8.12 | $8.12 | $7.82 | $8.03 | $7.97 | 5,513,190 |
| 2021-10-29 | $8.20 | $8.37 | $8.18 | $8.31 | $8.25 | 1,971,630 |
| 2021-10-28 | $8.13 | $8.30 | $8.01 | $8.18 | $8.12 | 2,205,800 |
| 2021-10-27 | $8.40 | $8.40 | $8.13 | $8.14 | $8.08 | 3,409,500 |
| 2021-10-26 | $8.47 | $8.47 | $8.37 | $8.40 | $8.34 | 2,031,200 |
| 2021-10-25 | $8.62 | $8.62 | $8.43 | $8.45 | $8.39 | 2,696,680 |
| 2021-10-22 | $8.63 | $8.70 | $8.62 | $8.63 | $8.56 | 1,957,260 |
| 2021-10-21 | $8.67 | $8.79 | $8.64 | $8.66 | $8.59 | 2,189,270 |
| 2021-10-20 | $8.88 | $8.92 | $8.70 | $8.72 | $8.65 | 4,278,270 |
| 2021-10-19 | $8.89 | $8.89 | $8.71 | $8.82 | $8.75 | 3,622,530 |
| 2021-10-18 | $8.67 | $8.98 | $8.61 | $8.91 | $8.84 | 5,839,210 |
| 2021-10-15 | $8.62 | $8.87 | $8.52 | $8.67 | $8.60 | 6,735,990 |
| 2021-10-14 | $8.43 | $8.60 | $8.35 | $8.58 | $8.51 | 3,022,310 |
| 2021-10-13 | $8.41 | $8.47 | $8.35 | $8.43 | $8.37 | 1,543,420 |
| 2021-10-12 | $8.51 | $8.51 | $8.30 | $8.40 | $8.34 | 2,260,520 |
| 2021-10-11 | $8.54 | $8.57 | $8.48 | $8.50 | $8.44 | 2,229,950 |
| 2021-10-08 | $8.40 | $8.53 | $8.39 | $8.50 | $8.44 | 2,926,530 |
| 2021-10-07 | $8.38 | $8.38 | $8.38 | $8.38 | $8.32 | 0 |
| 2021-10-06 | $8.38 | $8.38 | $8.38 | $8.38 | $8.32 | 0 |
| 2021-09-30 | $8.29 | $8.44 | $8.29 | $8.38 | $8.32 | 2,071,110 |
| 2021-09-29 | $8.52 | $8.52 | $8.23 | $8.28 | $8.22 | 4,925,310 |
| 2021-09-28 | $8.64 | $8.65 | $8.49 | $8.55 | $8.48 | 3,466,600 |
| 2021-09-27 | $8.92 | $8.97 | $8.62 | $8.64 | $8.57 | 5,689,960 |
| 2021-09-24 | $8.98 | $9.05 | $8.88 | $8.89 | $8.82 | 3,835,290 |
| 2021-09-23 | $8.94 | $9.03 | $8.92 | $8.99 | $8.92 | 3,318,370 |
| 2021-09-22 | $8.90 | $9.00 | $8.86 | $8.95 | $8.88 | 3,118,930 |
| 2021-09-21 | $8.97 | $8.97 | $8.97 | $8.97 | $8.90 | 0 |
| 2021-09-20 | $8.97 | $8.97 | $8.97 | $8.97 | $8.90 | 0 |
| 2021-09-17 | $9.06 | $9.10 | $8.84 | $8.97 | $8.90 | 4,946,240 |
| 2021-09-16 | $9.07 | $9.20 | $9.02 | $9.06 | $8.99 | 4,196,390 |
| 2021-09-15 | $9.18 | $9.23 | $9.06 | $9.10 | $9.03 | 4,692,990 |
| 2021-09-14 | $9.20 | $9.32 | $9.09 | $9.18 | $9.11 | 7,054,150 |
| 2021-09-13 | $9.11 | $9.23 | $9.07 | $9.19 | $9.12 | 4,649,410 |
| 2021-09-10 | $9.15 | $9.23 | $9.09 | $9.11 | $9.04 | 4,540,180 |
| 2021-09-09 | $9.20 | $9.22 | $9.11 | $9.16 | $9.09 | 4,692,180 |
| 2021-09-08 | $9.10 | $9.22 | $9.03 | $9.20 | $9.13 | 6,730,640 |
| 2021-09-07 | $9.07 | $9.11 | $9.03 | $9.08 | $9.01 | 5,196,480 |
| 2021-09-06 | $9.00 | $9.08 | $8.94 | $9.07 | $9.00 | 5,093,060 |
| 2021-09-03 | $8.99 | $9.11 | $8.92 | $9.01 | $8.94 | 6,562,680 |
| 2021-09-02 | $9.06 | $9.07 | $8.96 | $8.99 | $8.92 | 4,112,740 |
| 2021-09-01 | $8.99 | $9.09 | $8.86 | $9.06 | $8.99 | 6,125,060 |
| 2021-08-31 | $8.97 | $9.01 | $8.83 | $8.98 | $8.91 | 4,798,310 |
| 2021-08-30 | $8.95 | $9.06 | $8.88 | $8.94 | $8.87 | 4,095,440 |
| 2021-08-27 | $8.92 | $8.99 | $8.80 | $8.90 | $8.83 | 5,862,610 |
| 2021-08-26 | $9.25 | $9.25 | $8.90 | $8.96 | $8.89 | 7,704,600 |
| 2021-08-25 | $9.18 | $9.24 | $9.13 | $9.17 | $9.10 | 3,039,350 |
| 2021-08-24 | $9.22 | $9.24 | $9.13 | $9.16 | $9.09 | 3,118,770 |
| 2021-08-23 | $9.12 | $9.27 | $9.08 | $9.22 | $9.15 | 6,290,780 |
| 2021-08-20 | $9.01 | $9.13 | $8.90 | $9.13 | $9.06 | 4,967,800 |
| 2021-08-19 | $9.13 | $9.37 | $9.08 | $9.14 | $9.07 | 10,242,670 |
| 2021-08-18 | $8.82 | $9.08 | $8.81 | $9.01 | $8.94 | 4,094,260 |
| 2021-08-17 | $8.94 | $8.97 | $8.81 | $8.83 | $8.76 | 4,032,390 |
| 2021-08-16 | $9.00 | $9.03 | $8.91 | $8.95 | $8.88 | 3,737,410 |
| 2021-08-13 | $9.08 | $9.16 | $8.97 | $8.99 | $8.92 | 5,755,790 |
| 2021-08-12 | $9.05 | $9.52 | $9.03 | $9.20 | $9.13 | 10,077,220 |
| 2021-08-11 | $9.01 | $9.02 | $8.85 | $8.88 | $8.81 | 4,018,950 |
| 2021-08-10 | $9.04 | $9.04 | $8.91 | $9.01 | $8.94 | 3,322,940 |
| 2021-08-09 | $8.93 | $9.12 | $8.90 | $9.00 | $8.93 | 2,599,910 |
| 2021-08-06 | $9.14 | $9.14 | $8.88 | $8.93 | $8.86 | 3,186,400 |
| 2021-08-05 | $9.19 | $9.19 | $9.01 | $9.06 | $8.99 | 2,655,940 |
| 2021-08-04 | $9.16 | $9.20 | $9.09 | $9.17 | $9.10 | 2,204,470 |
| 2021-08-03 | $9.11 | $9.30 | $9.10 | $9.17 | $9.10 | 2,807,880 |
| 2021-08-02 | $9.00 | $9.21 | $8.93 | $9.18 | $9.11 | 2,583,680 |
| 2021-07-30 | $8.93 | $9.06 | $8.88 | $9.04 | $8.97 | 2,731,430 |
| 2021-07-29 | $8.93 | $9.07 | $8.93 | $8.97 | $8.90 | 2,871,720 |
| 2021-07-28 | $9.05 | $9.16 | $8.69 | $8.88 | $8.81 | 5,154,290 |
| 2021-07-27 | $9.25 | $9.36 | $9.10 | $9.11 | $9.04 | 3,560,950 |
| 2021-07-26 | $9.33 | $9.37 | $9.11 | $9.24 | $9.17 | 3,543,460 |
| 2021-07-23 | $9.60 | $9.65 | $9.35 | $9.37 | $9.30 | 4,447,430 |
| 2021-07-22 | $9.57 | $9.69 | $9.56 | $9.60 | $9.53 | 4,129,730 |
| 2021-07-21 | $9.58 | $9.63 | $9.55 | $9.57 | $9.50 | 2,471,900 |
| 2021-07-20 | $9.60 | $9.64 | $9.52 | $9.56 | $9.49 | 2,506,860 |
| 2021-07-19 | $9.51 | $9.73 | $9.40 | $9.71 | $9.64 | 4,542,960 |
| 2021-07-16 | $9.62 | $9.67 | $9.52 | $9.54 | $9.47 | 3,168,390 |
| 2021-07-15 | $9.75 | $9.75 | $9.48 | $9.61 | $9.54 | 3,876,210 |
| 2021-07-14 | $9.65 | $9.79 | $9.56 | $9.68 | $9.61 | 6,091,420 |
| 2021-07-13 | $9.54 | $9.85 | $9.53 | $9.65 | $9.58 | 7,880,120 |
| 2021-07-12 | $9.25 | $9.58 | $9.24 | $9.51 | $9.44 | 6,283,000 |
| 2021-07-09 | $9.19 | $9.26 | $9.10 | $9.19 | $9.12 | 2,723,130 |
| 2021-07-08 | $9.37 | $9.42 | $9.20 | $9.24 | $9.05 | 4,613,730 |
| 2021-07-07 | $9.40 | $9.45 | $9.34 | $9.36 | $9.17 | 3,368,730 |
| 2021-07-06 | $9.58 | $9.58 | $9.36 | $9.45 | $9.26 | 3,399,720 |
| 2021-07-05 | $9.38 | $9.62 | $9.37 | $9.60 | $9.40 | 4,965,440 |
| 2021-07-01 | $9.65 | $9.66 | $9.37 | $9.40 | $9.21 | 4,197,510 |
| 2021-06-30 | $9.58 | $9.66 | $9.56 | $9.63 | $9.43 | 2,773,060 |
| 2021-06-29 | $9.75 | $9.85 | $9.57 | $9.58 | $9.38 | 3,939,830 |
| 2021-06-28 | $9.75 | $9.86 | $9.68 | $9.78 | $9.58 | 3,503,130 |
| 2021-06-25 | $9.81 | $9.91 | $9.75 | $9.76 | $9.56 | 3,877,200 |
| 2021-06-24 | $10.12 | $10.12 | $9.80 | $9.81 | $9.61 | 5,617,100 |
| 2021-06-23 | $10.02 | $10.15 | $9.92 | $10.10 | $9.89 | 4,986,860 |
| 2021-06-22 | $10.17 | $10.23 | $10.02 | $10.05 | $9.84 | 4,767,770 |
| 2021-06-21 | $10.08 | $10.29 | $10.02 | $10.17 | $9.96 | 5,376,620 |
| 2021-06-18 | $10.01 | $10.25 | $9.92 | $10.18 | $9.97 | 8,013,450 |
| 2021-06-17 | $9.94 | $10.06 | $9.76 | $10.01 | $9.81 | 6,845,230 |
| 2021-06-16 | $10.05 | $10.21 | $9.96 | $9.99 | $9.79 | 5,438,380 |
| 2021-06-15 | $10.10 | $10.25 | $9.93 | $10.11 | $9.90 | 6,060,290 |
| 2021-06-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.99 | 0 |
| 2021-06-11 | $10.22 | $10.43 | $10.12 | $10.20 | $9.99 | 12,122,980 |
| 2021-06-10 | $9.93 | $10.24 | $9.81 | $10.20 | $9.99 | 11,277,530 |
| 2021-06-09 | $9.83 | $10.02 | $9.80 | $9.89 | $9.69 | 4,715,550 |
| 2021-06-08 | $10.07 | $10.18 | $9.80 | $9.87 | $9.67 | 8,527,580 |
| 2021-06-07 | $9.62 | $9.80 | $9.52 | $9.78 | $9.58 | 4,179,910 |
| 2021-06-04 | $9.77 | $9.83 | $9.59 | $9.64 | $9.44 | 4,504,040 |
| 2021-06-03 | $9.55 | $9.79 | $9.54 | $9.76 | $9.56 | 4,793,350 |
| 2021-06-02 | $9.69 | $9.75 | $9.56 | $9.58 | $9.38 | 2,595,530 |
| 2021-06-01 | $9.72 | $9.77 | $9.60 | $9.72 | $9.52 | 3,637,100 |
| 2021-05-31 | $9.67 | $9.79 | $9.58 | $9.72 | $9.52 | 4,750,660 |
| 2021-05-28 | $9.54 | $9.63 | $9.46 | $9.58 | $9.38 | 3,986,840 |
| 2021-05-27 | $9.68 | $9.69 | $9.44 | $9.56 | $9.36 | 10,602,240 |
| 2021-05-26 | $9.27 | $10.16 | $9.20 | $9.80 | $9.60 | 15,837,720 |
| 2021-05-25 | $9.20 | $9.25 | $9.11 | $9.24 | $9.05 | 2,915,530 |
| 2021-05-24 | $9.04 | $9.25 | $9.00 | $9.17 | $8.98 | 2,620,560 |
| 2021-05-21 | $9.11 | $9.18 | $9.02 | $9.05 | $8.87 | 2,261,300 |
| 2021-05-20 | $9.20 | $9.26 | $9.09 | $9.11 | $8.92 | 2,016,930 |
| 2021-05-19 | $9.29 | $9.29 | $9.19 | $9.20 | $9.01 | 2,216,300 |
| 2021-05-18 | $9.28 | $9.36 | $9.20 | $9.33 | $9.14 | 2,099,250 |
| 2021-05-17 | $9.38 | $9.38 | $9.25 | $9.31 | $9.12 | 1,866,530 |
| 2021-05-14 | $9.33 | $9.41 | $9.30 | $9.39 | $9.20 | 2,159,870 |
| 2021-05-13 | $9.36 | $9.49 | $9.31 | $9.33 | $9.14 | 2,493,240 |
| 2021-05-12 | $9.24 | $9.48 | $9.20 | $9.43 | $9.24 | 2,327,300 |
| 2021-05-11 | $9.49 | $9.70 | $9.40 | $9.41 | $9.22 | 4,088,760 |
| 2021-05-10 | $9.22 | $9.28 | $9.09 | $9.25 | $9.06 | 2,351,790 |
| 2021-05-07 | $9.29 | $9.36 | $9.13 | $9.14 | $8.95 | 2,458,510 |
| 2021-05-06 | $9.10 | $9.27 | $9.10 | $9.23 | $9.04 | 2,517,010 |
| 2021-05-05 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 0 |
| 2021-05-04 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 0 |
| 2021-04-30 | $9.26 | $9.28 | $9.09 | $9.10 | $8.91 | 3,647,870 |
| 2021-04-29 | $9.42 | $9.50 | $9.30 | $9.31 | $9.12 | 3,795,440 |
| 2021-04-28 | $10.11 | $10.13 | $9.35 | $9.40 | $9.21 | 16,457,340 |
| 2021-04-27 | $10.45 | $10.45 | $10.14 | $10.29 | $10.08 | 4,795,330 |
| 2021-04-26 | $10.44 | $10.64 | $10.41 | $10.46 | $10.25 | 6,348,170 |
| 2021-04-23 | $10.49 | $10.69 | $10.36 | $10.39 | $10.18 | 6,605,620 |
| 2021-04-22 | $10.36 | $10.64 | $10.32 | $10.55 | $10.33 | 12,761,070 |
| 2021-04-21 | $10.31 | $10.43 | $10.11 | $10.19 | $9.98 | 3,969,810 |
| 2021-04-20 | $10.27 | $10.38 | $10.21 | $10.35 | $10.14 | 5,254,610 |
| 2021-04-19 | $10.15 | $10.32 | $10.13 | $10.29 | $10.08 | 5,655,960 |
| 2021-04-16 | $10.03 | $10.18 | $10.01 | $10.18 | $9.97 | 3,586,180 |
| 2021-04-15 | $10.06 | $10.25 | $10.02 | $10.04 | $9.83 | 3,230,570 |
| 2021-04-14 | $10.08 | $10.24 | $10.00 | $10.16 | $9.95 | 4,872,840 |
| 2021-04-13 | $9.84 | $10.48 | $9.75 | $10.09 | $9.88 | 6,677,640 |
| 2021-04-12 | $10.00 | $10.09 | $9.80 | $9.82 | $9.62 | 2,233,000 |
| 2021-04-09 | $10.03 | $10.05 | $9.92 | $9.96 | $9.76 | 2,549,680 |
| 2021-04-08 | $10.03 | $10.11 | $9.94 | $10.03 | $9.83 | 2,989,610 |
| 2021-04-07 | $9.83 | $10.06 | $9.76 | $10.06 | $9.85 | 4,494,360 |
| 2021-04-06 | $9.87 | $9.94 | $9.78 | $9.89 | $9.69 | 3,179,610 |
| 2021-04-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.53 | 0 |
| 2021-04-02 | $9.58 | $9.77 | $9.56 | $9.73 | $9.53 | 2,756,910 |
| 2021-04-01 | $9.74 | $9.77 | $9.58 | $9.59 | $9.39 | 2,901,570 |
| 2021-03-31 | $9.67 | $9.81 | $9.67 | $9.72 | $9.52 | 2,009,220 |
| 2021-03-30 | $9.74 | $9.78 | $9.63 | $9.75 | $9.55 | 3,475,460 |
| 2021-03-29 | $9.91 | $10.04 | $9.78 | $9.82 | $9.62 | 3,499,350 |
| 2021-03-26 | $10.05 | $10.08 | $9.81 | $9.91 | $9.71 | 4,675,220 |
| 2021-03-25 | $10.02 | $10.32 | $9.93 | $10.04 | $9.83 | 5,350,870 |
| 2021-03-24 | $9.85 | $9.99 | $9.80 | $9.99 | $9.79 | 3,503,110 |
| 2021-03-23 | $9.80 | $10.04 | $9.78 | $9.91 | $9.71 | 4,244,910 |
| 2021-03-22 | $9.65 | $9.79 | $9.60 | $9.77 | $9.57 | 2,515,150 |
| 2021-03-19 | $9.68 | $9.73 | $9.59 | $9.62 | $9.42 | 2,482,060 |
| 2021-03-18 | $9.82 | $9.82 | $9.60 | $9.68 | $9.48 | 3,050,800 |
| 2021-03-17 | $9.78 | $9.86 | $9.64 | $9.81 | $9.61 | 2,796,850 |
| 2021-03-16 | $9.70 | $9.82 | $9.68 | $9.79 | $9.59 | 3,139,280 |
| 2021-03-15 | $9.70 | $9.81 | $9.62 | $9.68 | $9.48 | 2,445,210 |
| 2021-03-12 | $9.93 | $9.93 | $9.61 | $9.73 | $9.53 | 3,705,330 |
| 2021-03-11 | $9.86 | $9.94 | $9.73 | $9.93 | $9.73 | 3,860,660 |
| 2021-03-10 | $9.95 | $10.05 | $9.78 | $9.86 | $9.66 | 3,414,270 |
| 2021-03-09 | $10.11 | $10.16 | $9.69 | $9.96 | $9.76 | 5,030,620 |
| 2021-03-08 | $10.48 | $10.48 | $10.05 | $10.05 | $9.84 | 5,310,490 |
| 2021-03-05 | $10.31 | $10.55 | $10.31 | $10.40 | $10.19 | 5,313,070 |
| 2021-03-04 | $10.23 | $10.40 | $10.19 | $10.38 | $10.17 | 5,316,200 |
| 2021-03-03 | $10.14 | $10.29 | $10.03 | $10.28 | $10.07 | 4,980,190 |
| 2021-03-02 | $10.20 | $10.34 | $10.00 | $10.14 | $9.93 | 4,624,560 |
| 2021-03-01 | $10.06 | $10.29 | $10.06 | $10.20 | $9.99 | 4,368,860 |
| 2021-02-26 | $9.83 | $10.06 | $9.76 | $10.05 | $9.84 | 3,979,890 |
| 2021-02-25 | $10.08 | $10.12 | $9.90 | $9.96 | $9.76 | 3,681,390 |
| 2021-02-24 | $9.94 | $10.23 | $9.91 | $10.05 | $9.84 | 5,875,460 |
| 2021-02-23 | $10.14 | $10.17 | $9.85 | $9.90 | $9.70 | 6,742,040 |
| 2021-02-22 | $10.37 | $10.47 | $10.09 | $10.13 | $9.92 | 9,052,470 |
| 2021-02-19 | $9.99 | $10.42 | $9.87 | $10.35 | $10.14 | 9,180,150 |
| 2021-02-18 | $9.78 | $10.09 | $9.78 | $9.98 | $9.78 | 6,839,650 |
| 2021-02-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.50 | 0 |
| 2021-02-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.50 | 0 |
| 2021-02-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.50 | 0 |
| 2021-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.50 | 0 |
| 2021-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.50 | 0 |
| 2021-02-10 | $9.75 | $9.85 | $9.59 | $9.70 | $9.50 | 4,563,360 |
| 2021-02-09 | $9.43 | $9.77 | $9.43 | $9.74 | $9.54 | 5,184,480 |
| 2021-02-08 | $9.26 | $9.57 | $9.19 | $9.46 | $9.27 | 3,405,020 |
| 2021-02-05 | $9.42 | $9.58 | $9.24 | $9.24 | $9.05 | 3,718,070 |
| 2021-02-04 | $9.41 | $9.51 | $9.04 | $9.47 | $9.28 | 5,776,890 |
| 2021-02-03 | $9.63 | $9.64 | $9.39 | $9.41 | $9.22 | 3,793,600 |
| 2021-02-02 | $9.65 | $9.65 | $9.49 | $9.62 | $9.42 | 4,345,350 |
| 2021-02-01 | $9.61 | $9.79 | $9.43 | $9.68 | $9.48 | 5,040,180 |
| 2021-01-29 | $9.74 | $9.81 | $9.48 | $9.62 | $9.42 | 6,615,150 |
| 2021-01-28 | $9.93 | $10.08 | $9.70 | $9.76 | $9.56 | 12,744,590 |
| 2021-01-27 | $9.55 | $9.83 | $9.48 | $9.83 | $9.63 | 12,310,980 |
| 2021-01-26 | $9.01 | $9.14 | $8.90 | $8.94 | $8.76 | 3,026,640 |
| 2021-01-25 | $9.09 | $9.23 | $8.88 | $9.02 | $8.84 | 3,431,950 |
| 2021-01-22 | $9.38 | $9.48 | $9.08 | $9.09 | $8.90 | 4,521,250 |
| 2021-01-21 | $9.34 | $9.49 | $9.27 | $9.40 | $9.21 | 2,696,710 |
| 2021-01-20 | $9.45 | $9.48 | $9.27 | $9.34 | $9.15 | 2,859,340 |
| 2021-01-19 | $9.62 | $9.62 | $9.38 | $9.45 | $9.26 | 4,292,480 |
| 2021-01-18 | $9.60 | $9.68 | $9.50 | $9.59 | $9.39 | 3,203,260 |
| 2021-01-15 | $9.69 | $9.69 | $9.43 | $9.60 | $9.40 | 4,753,300 |
| 2021-01-14 | $9.36 | $9.75 | $9.33 | $9.68 | $9.48 | 7,020,570 |
| 2021-01-13 | $9.33 | $9.46 | $9.17 | $9.36 | $9.17 | 6,233,010 |
| 2021-01-12 | $8.85 | $9.70 | $8.70 | $9.46 | $9.27 | 9,052,230 |
| 2021-01-11 | $9.00 | $9.08 | $8.78 | $8.82 | $8.64 | 4,278,610 |
| 2021-01-08 | $8.92 | $9.24 | $8.76 | $9.03 | $8.85 | 4,604,160 |
| 2021-01-07 | $9.27 | $9.27 | $8.80 | $8.96 | $8.78 | 5,851,530 |
| 2021-01-06 | $9.38 | $9.42 | $9.23 | $9.28 | $9.09 | 3,874,390 |
| 2021-01-05 | $9.43 | $9.56 | $9.40 | $9.44 | $9.25 | 3,896,720 |
| 2021-01-04 | $9.30 | $9.42 | $9.21 | $9.41 | $9.22 | 4,484,560 |
| 2021-01-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.11 | 0 |
| 2020-12-31 | $9.13 | $9.39 | $9.12 | $9.30 | $9.11 | 4,247,010 |
| 2020-12-30 | $9.08 | $9.15 | $8.95 | $9.12 | $8.93 | 3,326,200 |
| 2020-12-29 | $8.78 | $9.20 | $8.78 | $9.08 | $8.89 | 5,188,070 |
| 2020-12-28 | $8.95 | $8.95 | $8.62 | $8.75 | $8.57 | 6,030,630 |
| 2020-12-25 | $9.04 | $9.12 | $8.86 | $8.91 | $8.73 | 5,057,670 |
| 2020-12-24 | $9.25 | $9.37 | $9.00 | $9.11 | $8.92 | 4,242,760 |
| 2020-12-23 | $9.10 | $9.19 | $9.06 | $9.14 | $8.95 | 3,156,060 |
| 2020-12-22 | $9.51 | $9.53 | $9.00 | $9.09 | $8.90 | 6,997,780 |
| 2020-12-21 | $9.45 | $9.62 | $9.44 | $9.51 | $9.32 | 2,565,840 |
| 2020-12-18 | $9.57 | $9.62 | $9.46 | $9.49 | $9.30 | 2,822,550 |
| 2020-12-17 | $9.65 | $9.66 | $9.29 | $9.57 | $9.37 | 6,001,050 |
| 2020-12-16 | $9.91 | $9.92 | $9.65 | $9.65 | $9.45 | 4,069,870 |
| 2020-12-15 | $9.89 | $9.98 | $9.81 | $9.92 | $9.72 | 2,987,950 |
| 2020-12-14 | $10.06 | $10.08 | $9.81 | $9.87 | $9.67 | 4,424,440 |
| 2020-12-11 | $10.16 | $10.34 | $9.95 | $10.06 | $9.85 | 7,457,220 |
| 2020-12-10 | $10.03 | $10.24 | $9.91 | $10.17 | $9.96 | 5,895,700 |
| 2020-12-09 | $9.89 | $10.24 | $9.61 | $10.06 | $9.85 | 9,799,960 |
| 2020-12-08 | $9.94 | $9.99 | $9.90 | $9.90 | $9.70 | 1,797,300 |
| 2020-12-07 | $9.99 | $10.02 | $9.92 | $9.94 | $9.74 | 2,401,990 |
| 2020-12-04 | $10.02 | $10.04 | $9.94 | $9.96 | $9.76 | 2,630,620 |
| 2020-12-03 | $10.04 | $10.08 | $9.98 | $10.03 | $9.83 | 3,127,640 |
| 2020-12-02 | $10.00 | $10.10 | $9.99 | $10.02 | $9.82 | 3,397,190 |
| 2020-12-01 | $9.82 | $10.03 | $9.78 | $10.00 | $9.80 | 4,321,240 |
| 2020-11-30 | $9.80 | $9.97 | $9.74 | $9.78 | $9.58 | 4,115,720 |
| 2020-11-27 | $9.76 | $9.83 | $9.69 | $9.83 | $9.63 | 2,959,050 |
| 2020-11-26 | $9.92 | $9.95 | $9.66 | $9.74 | $9.54 | 5,535,270 |
| 2020-11-25 | $9.97 | $10.03 | $9.87 | $9.93 | $9.73 | 4,464,880 |
| 2020-11-24 | $9.95 | $10.04 | $9.91 | $9.97 | $9.77 | 3,739,740 |
| 2020-11-23 | $10.08 | $10.16 | $9.92 | $9.96 | $9.76 | 7,585,750 |
| 2020-11-20 | $10.11 | $10.14 | $9.98 | $10.07 | $9.86 | 3,382,180 |
| 2020-11-19 | $10.05 | $10.14 | $9.92 | $10.10 | $9.89 | 3,365,940 |
| 2020-11-18 | $10.00 | $10.14 | $9.97 | $10.05 | $9.84 | 3,640,870 |
| 2020-11-17 | $10.15 | $10.21 | $9.95 | $10.03 | $9.83 | 4,858,090 |
| 2020-11-16 | $10.19 | $10.24 | $10.14 | $10.18 | $9.97 | 4,267,630 |
| 2020-11-13 | $10.15 | $10.25 | $10.04 | $10.16 | $9.95 | 5,344,950 |
| 2020-11-12 | $10.23 | $10.28 | $10.08 | $10.13 | $9.92 | 3,848,520 |
| 2020-11-11 | $10.42 | $10.42 | $10.12 | $10.15 | $9.94 | 5,210,310 |
| 2020-11-10 | $10.54 | $10.64 | $10.36 | $10.42 | $10.21 | 4,913,680 |
| 2020-11-09 | $10.36 | $10.62 | $10.36 | $10.55 | $10.33 | 6,372,960 |
| 2020-11-06 | $10.52 | $10.55 | $10.21 | $10.32 | $10.11 | 4,635,580 |
| 2020-11-05 | $10.45 | $10.50 | $10.20 | $10.49 | $10.28 | 5,453,180 |
| 2020-11-04 | $10.40 | $10.50 | $10.18 | $10.23 | $10.02 | 5,167,910 |
| 2020-11-03 | $10.18 | $10.71 | $10.15 | $10.52 | $10.31 | 8,840,500 |
| 2020-11-02 | $10.48 | $10.53 | $9.97 | $10.09 | $9.88 | 9,817,520 |
| 2020-10-30 | $10.70 | $10.78 | $10.37 | $10.48 | $10.27 | 5,061,200 |
| 2020-10-29 | $10.60 | $10.75 | $10.54 | $10.63 | $10.41 | 5,517,850 |
| 2020-10-28 | $10.85 | $10.91 | $10.65 | $10.79 | $10.57 | 4,371,380 |
| 2020-10-27 | $11.12 | $11.14 | $10.74 | $10.83 | $10.61 | 6,432,390 |
| 2020-10-26 | $11.50 | $11.50 | $10.88 | $11.10 | $10.87 | 9,809,270 |
| 2020-10-23 | $12.19 | $12.25 | $11.89 | $11.94 | $11.70 | 4,206,270 |
| 2020-10-22 | $11.90 | $12.27 | $11.88 | $12.23 | $11.98 | 6,512,200 |
| 2020-10-21 | $12.05 | $12.05 | $11.89 | $11.91 | $11.67 | 2,600,540 |
| 2020-10-20 | $11.90 | $12.07 | $11.86 | $12.05 | $11.80 | 2,938,630 |
| 2020-10-19 | $11.93 | $11.98 | $11.86 | $11.94 | $11.70 | 3,306,130 |
| 2020-10-16 | $12.19 | $12.19 | $11.80 | $11.90 | $11.66 | 5,922,530 |
| 2020-10-15 | $12.28 | $12.35 | $12.08 | $12.10 | $11.85 | 4,020,790 |
| 2020-10-14 | $12.48 | $12.62 | $12.30 | $12.33 | $12.08 | 3,358,980 |
| 2020-10-13 | $12.58 | $12.65 | $12.43 | $12.56 | $12.30 | 3,638,970 |
| 2020-10-12 | $12.40 | $12.68 | $12.36 | $12.65 | $12.39 | 4,532,420 |
| 2020-10-09 | $12.18 | $12.33 | $12.17 | $12.31 | $12.06 | 3,174,700 |
| 2020-10-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-10-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-10-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-10-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-10-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-09-30 | $12.09 | $12.24 | $11.87 | $12.00 | $11.75 | 3,505,030 |
| 2020-09-29 | $12.11 | $12.37 | $12.10 | $12.12 | $11.87 | 2,896,380 |
| 2020-09-28 | $12.18 | $12.20 | $11.93 | $12.11 | $11.86 | 3,232,350 |
| 2020-09-25 | $12.34 | $12.36 | $12.08 | $12.10 | $11.85 | 4,232,070 |
| 2020-09-24 | $12.80 | $12.85 | $12.21 | $12.24 | $11.99 | 8,421,220 |
| 2020-09-23 | $13.07 | $13.09 | $12.86 | $12.93 | $12.67 | 3,262,640 |
| 2020-09-22 | $13.00 | $13.17 | $12.89 | $13.00 | $12.73 | 4,602,450 |
| 2020-09-21 | $13.08 | $13.23 | $12.96 | $13.10 | $12.83 | 5,566,080 |
| 2020-09-18 | $12.85 | $13.07 | $12.77 | $13.03 | $12.76 | 6,074,950 |
| 2020-09-17 | $12.73 | $12.91 | $12.58 | $12.81 | $12.55 | 4,640,400 |
| 2020-09-16 | $13.00 | $13.01 | $12.65 | $12.71 | $12.45 | 5,660,010 |
| 2020-09-15 | $12.97 | $13.06 | $12.83 | $13.00 | $12.73 | 4,354,610 |
| 2020-09-14 | $12.92 | $13.15 | $12.80 | $12.98 | $12.71 | 7,261,420 |
| 2020-09-11 | $12.58 | $12.95 | $12.40 | $12.85 | $12.59 | 4,892,020 |
| 2020-09-10 | $13.04 | $13.18 | $12.51 | $12.56 | $12.30 | 6,082,990 |
| 2020-09-09 | $12.85 | $13.15 | $12.67 | $12.90 | $12.64 | 7,052,050 |
| 2020-09-08 | $12.69 | $13.02 | $12.62 | $13.02 | $12.75 | 6,668,590 |
| 2020-09-07 | $12.82 | $13.05 | $12.60 | $12.66 | $12.40 | 6,640,390 |
| 2020-09-04 | $12.60 | $12.82 | $12.50 | $12.81 | $12.55 | 8,605,780 |
| 2020-09-03 | $13.46 | $13.47 | $12.79 | $12.89 | $12.63 | 16,443,200 |
| 2020-09-02 | $13.56 | $13.65 | $13.32 | $13.46 | $13.19 | 8,283,490 |
| 2020-09-01 | $13.54 | $13.68 | $13.41 | $13.61 | $13.33 | 5,598,050 |
| 2020-08-31 | $13.79 | $13.95 | $13.48 | $13.54 | $13.26 | 12,091,810 |
| 2020-08-28 | $13.62 | $13.90 | $13.52 | $13.85 | $13.57 | 6,629,420 |
| 2020-08-27 | $13.56 | $13.81 | $13.43 | $13.67 | $13.39 | 6,881,460 |
| 2020-08-26 | $13.72 | $14.12 | $13.60 | $13.73 | $13.45 | 11,165,270 |
| 2020-08-25 | $13.83 | $13.97 | $13.55 | $13.69 | $13.41 | 8,051,560 |
| 2020-08-24 | $13.47 | $13.75 | $13.21 | $13.70 | $13.42 | 7,084,760 |
| 2020-08-21 | $13.59 | $13.75 | $13.40 | $13.54 | $13.26 | 8,204,600 |
| 2020-08-20 | $13.82 | $13.93 | $13.46 | $13.47 | $13.19 | 11,895,660 |
| 2020-08-19 | $14.56 | $14.59 | $13.80 | $14.00 | $13.71 | 13,643,750 |
| 2020-08-18 | $14.52 | $14.65 | $14.31 | $14.58 | $14.28 | 13,070,910 |
| 2020-08-17 | $14.35 | $14.63 | $14.20 | $14.59 | $14.29 | 15,281,650 |
| 2020-08-14 | $14.01 | $14.23 | $13.95 | $14.23 | $13.94 | 10,511,580 |
| 2020-08-13 | $14.23 | $14.43 | $13.96 | $14.09 | $13.80 | 12,245,880 |
| 2020-08-12 | $14.50 | $14.67 | $13.83 | $14.18 | $13.89 | 17,642,720 |
| 2020-08-11 | $14.69 | $14.99 | $14.41 | $14.50 | $14.20 | 21,626,830 |
| 2020-08-10 | $14.81 | $15.06 | $14.30 | $14.80 | $14.50 | 31,330,350 |
| 2020-08-07 | $14.60 | $14.73 | $14.17 | $14.51 | $14.21 | 26,954,240 |
| 2020-08-06 | $14.64 | $15.29 | $14.36 | $14.86 | $14.56 | 39,445,270 |
| 2020-08-05 | $14.60 | $15.16 | $14.18 | $14.83 | $14.53 | 39,860,210 |
| 2020-08-04 | $14.79 | $14.85 | $14.14 | $14.25 | $13.96 | 36,361,370 |
| 2020-08-03 | $14.90 | $15.18 | $14.57 | $14.96 | $14.65 | 58,606,010 |
| 2020-07-31 | $13.12 | $14.44 | $13.12 | $14.44 | $14.15 | 49,667,160 |
| 2020-07-30 | $13.61 | $13.79 | $13.10 | $13.13 | $12.86 | 19,110,860 |
| 2020-07-29 | $13.07 | $13.61 | $12.93 | $13.60 | $13.32 | 18,428,510 |
| 2020-07-28 | $13.68 | $13.71 | $13.07 | $13.20 | $12.93 | 20,144,880 |
| 2020-07-27 | $13.93 | $14.07 | $13.41 | $13.48 | $13.20 | 25,642,540 |
| 2020-07-24 | $13.49 | $14.51 | $13.41 | $13.61 | $13.33 | 39,690,150 |
| 2020-07-23 | $13.34 | $13.50 | $12.87 | $13.37 | $13.10 | 22,413,840 |
| 2020-07-22 | $12.82 | $13.65 | $12.68 | $13.16 | $12.89 | 34,490,820 |
| 2020-07-21 | $14.21 | $14.21 | $13.30 | $13.33 | $13.06 | 57,584,990 |
| 2020-07-20 | $12.74 | $12.95 | $12.55 | $12.92 | $12.66 | 9,342,400 |
| 2020-07-17 | $12.96 | $13.08 | $12.40 | $12.53 | $12.27 | 12,977,570 |
| 2020-07-16 | $13.67 | $13.86 | $12.89 | $12.90 | $12.64 | 17,386,860 |
| 2020-07-15 | $13.87 | $14.15 | $13.55 | $13.67 | $13.39 | 18,468,370 |
| 2020-07-14 | $14.25 | $14.28 | $13.54 | $13.82 | $13.54 | 23,433,830 |
| 2020-07-13 | $14.01 | $14.26 | $14.01 | $14.24 | $13.95 | 17,212,220 |
| 2020-07-10 | $13.88 | $14.35 | $13.78 | $14.02 | $13.73 | 18,871,410 |
| 2020-07-09 | $13.95 | $14.22 | $13.75 | $14.03 | $13.74 | 22,376,960 |
| 2020-07-08 | $13.25 | $13.95 | $13.25 | $13.89 | $13.61 | 22,690,180 |
| 2020-07-07 | $13.50 | $13.92 | $13.16 | $13.29 | $13.02 | 26,816,930 |
| 2020-07-06 | $12.76 | $13.27 | $12.70 | $13.17 | $12.90 | 21,625,220 |
| 2020-07-03 | $12.46 | $12.72 | $12.42 | $12.62 | $12.36 | 19,064,380 |
| 2020-07-02 | $12.21 | $12.91 | $12.10 | $12.58 | $12.32 | 22,604,000 |
| 2020-07-01 | $12.25 | $12.30 | $11.98 | $12.12 | $11.87 | 11,072,290 |
| 2020-06-30 | $11.95 | $12.15 | $11.95 | $12.10 | $11.85 | 8,461,910 |
| 2020-06-29 | $12.08 | $12.13 | $11.90 | $11.93 | $11.69 | 7,008,620 |
| 2020-06-26 | $12.15 | $12.15 | $12.15 | $12.15 | $11.90 | 0 |
| 2020-06-25 | $12.15 | $12.15 | $12.15 | $12.15 | $11.90 | 0 |
| 2020-06-24 | $12.19 | $12.32 | $12.08 | $12.15 | $11.90 | 8,955,050 |
| 2020-06-23 | $12.29 | $12.29 | $12.10 | $12.16 | $11.91 | 14,237,460 |
| 2020-06-22 | $11.89 | $12.36 | $11.89 | $12.08 | $11.83 | 13,646,500 |
| 2020-06-19 | $11.80 | $11.85 | $11.60 | $11.78 | $11.54 | 7,183,170 |
| 2020-06-18 | $11.97 | $12.08 | $11.88 | $11.95 | $11.55 | 6,638,430 |
| 2020-06-17 | $11.95 | $12.09 | $11.80 | $12.06 | $11.66 | 9,844,980 |
| 2020-06-16 | $11.80 | $11.95 | $11.70 | $11.93 | $11.53 | 8,818,340 |
| 2020-06-15 | $11.73 | $11.88 | $11.65 | $11.66 | $11.27 | 6,526,310 |
| 2020-06-12 | $11.51 | $11.80 | $11.51 | $11.75 | $11.36 | 6,797,060 |
| 2020-06-11 | $11.83 | $12.05 | $11.70 | $11.81 | $11.41 | 9,854,170 |
| 2020-06-10 | $11.85 | $11.87 | $11.71 | $11.83 | $11.43 | 5,260,650 |
| 2020-06-09 | $11.78 | $11.90 | $11.64 | $11.87 | $11.47 | 8,157,610 |
| 2020-06-08 | $11.89 | $11.97 | $11.69 | $11.77 | $11.38 | 8,638,010 |
| 2020-06-05 | $11.84 | $11.88 | $11.68 | $11.81 | $11.41 | 7,366,240 |
| 2020-06-04 | $11.98 | $12.06 | $11.70 | $11.89 | $11.49 | 11,358,210 |
| 2020-06-03 | $12.23 | $12.26 | $12.00 | $12.00 | $11.60 | 9,499,270 |
| 2020-06-02 | $12.23 | $12.25 | $12.10 | $12.19 | $11.78 | 8,953,310 |
| 2020-06-01 | $11.90 | $12.22 | $11.90 | $12.20 | $11.79 | 11,208,440 |
| 2020-05-29 | $11.69 | $11.91 | $11.65 | $11.84 | $11.44 | 7,040,310 |
| 2020-05-28 | $11.90 | $11.99 | $11.51 | $11.78 | $11.38 | 9,445,030 |
| 2020-05-27 | $11.80 | $11.92 | $11.55 | $11.87 | $11.47 | 9,859,010 |
| 2020-05-26 | $11.48 | $11.82 | $11.48 | $11.80 | $11.40 | 8,169,760 |
| 2020-05-25 | $11.65 | $11.72 | $11.30 | $11.39 | $11.01 | 9,946,800 |
| 2020-05-22 | $11.88 | $12.06 | $11.60 | $11.69 | $11.30 | 10,268,880 |
| 2020-05-21 | $12.20 | $12.27 | $11.80 | $11.88 | $11.48 | 13,647,250 |
| 2020-05-20 | $12.39 | $12.41 | $12.06 | $12.15 | $11.74 | 14,338,290 |
| 2020-05-19 | $12.32 | $12.42 | $12.20 | $12.35 | $11.94 | 10,278,680 |
| 2020-05-18 | $12.74 | $12.83 | $12.13 | $12.16 | $11.75 | 19,144,960 |
| 2020-05-15 | $12.93 | $13.08 | $12.75 | $12.79 | $12.36 | 15,514,750 |
| 2020-05-14 | $12.85 | $13.09 | $12.80 | $12.86 | $12.43 | 14,401,190 |
| 2020-05-13 | $12.94 | $13.05 | $12.77 | $12.96 | $12.53 | 14,232,910 |
| 2020-05-12 | $13.37 | $13.44 | $12.75 | $13.02 | $12.58 | 23,793,700 |
| 2020-05-11 | $13.39 | $13.68 | $13.13 | $13.37 | $12.92 | 37,719,070 |
| 2020-05-08 | $12.05 | $13.16 | $12.03 | $13.16 | $12.72 | 24,272,960 |
| 2020-05-07 | $12.30 | $12.38 | $11.94 | $11.96 | $11.56 | 13,645,380 |
| 2020-05-06 | $12.09 | $12.32 | $11.96 | $12.29 | $11.88 | 14,230,000 |
| 2020-05-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.84 | 0 |
| 2020-05-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.84 | 0 |
| 2020-05-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.84 | 0 |
| 2020-04-30 | $11.95 | $12.32 | $11.95 | $12.25 | $11.84 | 15,865,530 |
| 2020-04-29 | $12.03 | $12.24 | $11.73 | $11.88 | $11.48 | 19,871,580 |
| 2020-04-28 | $12.41 | $12.59 | $11.77 | $12.26 | $11.85 | 13,007,740 |
| 2020-04-27 | $12.53 | $12.70 | $12.36 | $12.42 | $12.00 | 10,147,700 |
| 2020-04-24 | $12.81 | $13.04 | $12.44 | $12.49 | $12.07 | 13,393,350 |
| 2020-04-23 | $13.27 | $13.28 | $12.70 | $12.85 | $12.42 | 13,725,960 |
| 2020-04-22 | $13.06 | $13.25 | $12.92 | $13.20 | $12.76 | 15,670,650 |
| 2020-04-21 | $13.20 | $13.40 | $12.91 | $13.25 | $12.81 | 25,802,880 |
| 2020-04-20 | $12.74 | $13.14 | $12.63 | $13.01 | $12.57 | 18,081,770 |
| 2020-04-17 | $12.64 | $12.88 | $12.58 | $12.70 | $12.27 | 19,022,190 |
| 2020-04-16 | $11.90 | $12.90 | $11.77 | $12.75 | $12.32 | 26,167,750 |
| 2020-04-15 | $12.05 | $12.22 | $11.81 | $11.85 | $11.45 | 8,365,070 |
| 2020-04-14 | $11.95 | $12.09 | $11.83 | $12.05 | $11.65 | 8,360,470 |
| 2020-04-13 | $12.09 | $12.10 | $11.70 | $11.83 | $11.43 | 11,853,200 |
| 2020-04-10 | $12.66 | $12.66 | $12.12 | $12.24 | $11.83 | 13,617,820 |
| 2020-04-09 | $12.55 | $12.81 | $12.41 | $12.70 | $12.27 | 16,235,280 |
| 2020-04-08 | $12.29 | $12.64 | $12.17 | $12.47 | $12.05 | 13,501,020 |
| 2020-04-07 | $12.20 | $12.54 | $12.14 | $12.30 | $11.89 | 16,503,390 |
| 2020-04-06 | $11.84 | $11.84 | $11.84 | $11.84 | $11.44 | 0 |
| 2020-04-03 | $11.67 | $12.03 | $11.60 | $11.84 | $11.44 | 14,348,670 |
| 2020-04-02 | $11.13 | $11.76 | $11.08 | $11.75 | $11.36 | 14,064,880 |
| 2020-04-01 | $11.17 | $11.47 | $11.09 | $11.16 | $10.79 | 9,950,580 |
| 2020-03-31 | $11.53 | $11.59 | $11.22 | $11.24 | $10.86 | 8,783,750 |
| 2020-03-30 | $11.65 | $11.69 | $11.09 | $11.36 | $10.98 | 14,963,560 |
| 2020-03-27 | $12.38 | $12.43 | $11.84 | $11.88 | $11.48 | 14,081,280 |
| 2020-03-26 | $12.42 | $12.56 | $12.12 | $12.17 | $11.76 | 13,938,100 |
| 2020-03-25 | $12.73 | $12.78 | $12.40 | $12.49 | $12.07 | 15,816,160 |
| 2020-03-24 | $12.10 | $12.52 | $12.04 | $12.44 | $12.02 | 21,079,250 |
| 2020-03-23 | $12.16 | $12.39 | $11.70 | $11.82 | $11.42 | 20,788,920 |
| 2020-03-20 | $13.28 | $13.36 | $12.52 | $12.69 | $12.26 | 26,966,010 |
| 2020-03-19 | $13.18 | $13.42 | $12.95 | $13.21 | $12.77 | 23,283,880 |
| 2020-03-18 | $13.29 | $13.64 | $12.92 | $13.19 | $12.75 | 35,567,890 |
| 2020-03-17 | $13.00 | $13.56 | $12.59 | $13.35 | $12.90 | 28,033,540 |
| 2020-03-16 | $13.59 | $14.10 | $12.90 | $12.91 | $12.48 | 34,474,960 |
| 2020-03-13 | $12.60 | $13.39 | $12.60 | $13.10 | $12.66 | 15,852,540 |
| 2020-03-12 | $13.45 | $13.80 | $13.21 | $13.35 | $12.90 | 12,871,110 |
| 2020-03-11 | $13.97 | $14.44 | $13.59 | $13.64 | $13.18 | 19,062,120 |
| 2020-03-10 | $13.60 | $14.17 | $13.32 | $14.08 | $13.61 | 20,438,760 |
| 2020-03-09 | $14.40 | $14.49 | $13.62 | $13.66 | $13.20 | 23,738,020 |
| 2020-03-06 | $14.82 | $14.94 | $14.61 | $14.66 | $14.17 | 17,559,450 |
| 2020-03-05 | $15.30 | $15.70 | $14.88 | $15.08 | $14.57 | 27,789,150 |
| 2020-03-04 | $14.69 | $15.42 | $14.61 | $15.18 | $14.67 | 20,805,540 |
| 2020-03-03 | $15.36 | $15.71 | $14.90 | $15.08 | $14.57 | 25,919,810 |
| 2020-03-02 | $14.65 | $15.36 | $14.40 | $15.12 | $14.61 | 21,754,910 |
| 2020-02-28 | $14.80 | $14.89 | $14.17 | $14.28 | $13.80 | 22,937,360 |
| 2020-02-27 | $14.64 | $15.45 | $14.47 | $15.39 | $14.87 | 26,867,400 |
| 2020-02-26 | $15.11 | $15.35 | $14.51 | $14.64 | $14.15 | 22,096,430 |
| 2020-02-25 | $15.16 | $15.60 | $14.64 | $15.46 | $14.94 | 31,225,790 |
| 2020-02-24 | $15.22 | $15.78 | $15.05 | $15.65 | $15.12 | 27,340,840 |
| 2020-02-21 | $14.55 | $15.41 | $14.50 | $15.05 | $14.55 | 32,331,380 |
| 2020-02-20 | $14.61 | $14.97 | $14.38 | $14.80 | $14.30 | 31,687,680 |
| 2020-02-19 | $15.98 | $16.65 | $14.60 | $14.62 | $14.13 | 56,970,070 |
| 2020-02-18 | $14.17 | $15.26 | $14.16 | $15.26 | $14.75 | 17,300,250 |
| 2020-02-17 | $13.86 | $14.17 | $13.53 | $13.87 | $13.40 | 26,867,820 |
| 2020-02-14 | $13.31 | $13.94 | $13.31 | $13.56 | $13.11 | 28,558,240 |
| 2020-02-13 | $13.27 | $14.07 | $13.06 | $13.50 | $13.05 | 36,481,560 |
| 2020-02-12 | $12.69 | $13.31 | $12.58 | $13.22 | $12.78 | 36,907,510 |
| 2020-02-11 | $13.06 | $13.58 | $12.61 | $12.98 | $12.54 | 46,214,670 |
| 2020-02-10 | $12.66 | $12.89 | $12.11 | $12.43 | $12.01 | 42,292,730 |
| 2020-02-07 | $12.00 | $12.27 | $11.45 | $12.27 | $11.86 | 41,538,600 |
| 2020-02-06 | $10.47 | $11.38 | $10.35 | $11.15 | $10.78 | 16,947,720 |
| 2020-02-05 | $10.30 | $10.70 | $10.23 | $10.42 | $10.07 | 11,328,440 |
| 2020-02-04 | $9.60 | $10.36 | $9.60 | $10.32 | $9.97 | 13,430,480 |
| 2020-02-03 | $9.87 | $10.21 | $9.87 | $9.87 | $9.54 | 7,956,680 |
| 2020-01-31 | $10.97 | $10.97 | $10.97 | $10.97 | $10.60 | 0 |
| 2020-01-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.60 | 0 |
| 2020-01-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.60 | 0 |
| 2020-01-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.60 | 0 |
| 2020-01-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.60 | 0 |
| 2020-01-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.60 | 0 |
| 2020-01-23 | $11.58 | $11.63 | $10.87 | $10.97 | $10.60 | 9,857,100 |
| 2020-01-22 | $11.57 | $11.67 | $11.25 | $11.57 | $11.18 | 7,966,040 |
| 2020-01-21 | $11.94 | $12.02 | $11.59 | $11.60 | $11.21 | 9,204,340 |
| 2020-01-20 | $11.98 | $12.12 | $11.75 | $12.03 | $11.63 | 9,374,460 |
| 2020-01-17 | $12.12 | $12.19 | $11.83 | $11.95 | $11.55 | 9,634,780 |
| 2020-01-16 | $12.16 | $12.32 | $12.04 | $12.09 | $11.68 | 8,439,000 |
| 2020-01-15 | $12.06 | $12.25 | $12.01 | $12.18 | $11.77 | 9,724,860 |
| 2020-01-14 | $12.25 | $12.30 | $11.96 | $12.03 | $11.63 | 9,606,060 |
| 2020-01-13 | $12.20 | $12.26 | $11.95 | $12.25 | $11.84 | 9,992,230 |
| 2020-01-10 | $12.40 | $12.50 | $12.16 | $12.26 | $11.85 | 10,634,390 |
| 2020-01-09 | $12.09 | $12.45 | $12.01 | $12.38 | $11.96 | 17,589,100 |
| 2020-01-08 | $11.93 | $12.35 | $11.86 | $11.90 | $11.50 | 16,648,890 |
| 2020-01-07 | $11.83 | $12.05 | $11.70 | $12.04 | $11.64 | 14,484,360 |
| 2020-01-06 | $11.60 | $11.90 | $11.57 | $11.76 | $11.37 | 12,700,240 |
| 2020-01-03 | $11.71 | $11.92 | $11.62 | $11.69 | $11.30 | 9,015,540 |
| 2020-01-02 | $11.44 | $11.78 | $11.38 | $11.67 | $11.28 | 6,800,240 |
| 2020-01-01 | $11.33 | $11.33 | $11.33 | $11.33 | $10.95 | 0 |
| 2019-12-31 | $11.36 | $11.41 | $11.26 | $11.33 | $10.95 | 4,848,080 |
| 2019-12-30 | $11.27 | $11.43 | $11.11 | $11.30 | $10.92 | 8,420,420 |
| 2019-12-27 | $11.81 | $11.94 | $11.46 | $11.53 | $11.14 | 7,720,930 |
| 2019-12-26 | $11.71 | $11.88 | $11.58 | $11.78 | $11.38 | 6,495,900 |
| 2019-12-25 | $11.51 | $11.88 | $11.51 | $11.72 | $11.33 | 7,495,160 |
| 2019-12-24 | $11.42 | $11.62 | $11.29 | $11.59 | $11.20 | 7,639,210 |
| 2019-12-23 | $11.81 | $11.99 | $11.35 | $11.43 | $11.05 | 9,951,930 |
| 2019-12-20 | $11.89 | $11.99 | $11.57 | $11.57 | $11.18 | 8,467,760 |
| 2019-12-19 | $11.76 | $12.00 | $11.74 | $11.89 | $11.49 | 6,758,770 |
| 2019-12-18 | $11.75 | $11.95 | $11.71 | $11.76 | $11.37 | 9,512,840 |
| 2019-12-17 | $11.58 | $12.08 | $11.55 | $11.77 | $11.38 | 12,474,560 |
| 2019-12-16 | $11.07 | $11.62 | $11.07 | $11.56 | $11.17 | 11,199,860 |
| 2019-12-13 | $11.03 | $11.15 | $10.92 | $11.07 | $10.70 | 6,072,460 |
| 2019-12-12 | $10.93 | $11.16 | $10.91 | $10.96 | $10.59 | 5,782,950 |
| 2019-12-11 | $11.07 | $11.28 | $10.95 | $10.98 | $10.61 | 7,809,590 |
| 2019-12-10 | $10.89 | $11.12 | $10.77 | $10.98 | $10.61 | 6,920,490 |
| 2019-12-09 | $10.79 | $10.95 | $10.73 | $10.85 | $10.49 | 5,546,670 |
| 2019-12-06 | $10.72 | $10.77 | $10.58 | $10.75 | $10.39 | 4,607,870 |
| 2019-12-05 | $10.60 | $10.72 | $10.55 | $10.70 | $10.34 | 4,371,710 |
| 2019-12-04 | $10.51 | $10.67 | $10.50 | $10.57 | $10.22 | 2,997,310 |
| 2019-12-03 | $10.48 | $10.60 | $10.37 | $10.59 | $10.23 | 4,005,890 |
| 2019-12-02 | $10.37 | $10.50 | $10.32 | $10.45 | $10.10 | 4,487,790 |
| 2019-11-29 | $10.27 | $10.36 | $10.10 | $10.29 | $9.94 | 5,591,530 |
| 2019-11-28 | $10.41 | $10.48 | $10.16 | $10.24 | $9.90 | 4,707,150 |
| 2019-11-27 | $10.39 | $10.49 | $10.30 | $10.41 | $10.06 | 3,523,000 |
| 2019-11-26 | $10.60 | $10.69 | $10.42 | $10.42 | $10.07 | 3,675,550 |
| 2019-11-25 | $10.71 | $10.77 | $10.52 | $10.58 | $10.23 | 3,755,230 |
| 2019-11-22 | $10.77 | $11.00 | $10.47 | $10.56 | $10.21 | 6,506,810 |
| 2019-11-21 | $10.52 | $10.80 | $10.52 | $10.79 | $10.43 | 3,399,920 |
| 2019-11-20 | $10.85 | $11.07 | $10.75 | $10.77 | $10.41 | 4,602,300 |
| 2019-11-19 | $10.69 | $10.92 | $10.61 | $10.89 | $10.52 | 6,417,300 |
| 2019-11-18 | $10.61 | $10.75 | $10.61 | $10.65 | $10.29 | 5,538,690 |
| 2019-11-15 | $10.83 | $10.91 | $10.65 | $10.71 | $10.35 | 5,229,150 |
| 2019-11-14 | $10.74 | $10.87 | $10.64 | $10.79 | $10.43 | 5,900,450 |
| 2019-11-13 | $10.92 | $10.92 | $10.65 | $10.75 | $10.39 | 5,834,450 |
| 2019-11-12 | $10.93 | $11.00 | $10.81 | $10.91 | $10.54 | 6,496,120 |
| 2019-11-11 | $11.38 | $11.38 | $10.90 | $10.90 | $10.53 | 8,370,570 |
| 2019-11-08 | $11.64 | $11.83 | $11.41 | $11.52 | $11.13 | 10,076,920 |
| 2019-11-07 | $11.42 | $11.72 | $11.41 | $11.62 | $11.23 | 11,087,870 |
| 2019-11-06 | $11.30 | $11.54 | $11.11 | $11.50 | $11.11 | 10,184,720 |
| 2019-11-05 | $11.45 | $11.46 | $11.22 | $11.36 | $10.98 | 8,991,260 |
| 2019-11-04 | $11.68 | $11.79 | $11.38 | $11.41 | $11.03 | 11,302,950 |
| 2019-11-01 | $11.42 | $11.59 | $11.32 | $11.51 | $11.12 | 11,677,640 |
| 2019-10-31 | $11.81 | $11.91 | $11.41 | $11.50 | $11.11 | 15,607,690 |
| 2019-10-30 | $11.87 | $12.33 | $11.50 | $11.80 | $11.40 | 25,024,330 |
| 2019-10-29 | $12.48 | $13.30 | $12.28 | $12.32 | $11.91 | 50,938,680 |
| 2019-10-28 | $12.32 | $12.32 | $12.32 | $12.32 | $11.91 | 9,489,240 |
| 2019-10-25 | $11.21 | $11.25 | $11.10 | $11.20 | $10.82 | 9,279,910 |
| 2019-10-24 | $11.00 | $11.29 | $10.97 | $11.29 | $10.91 | 7,601,320 |
| 2019-10-23 | $11.19 | $11.32 | $10.99 | $10.99 | $10.62 | 6,040,470 |
| 2019-10-22 | $10.88 | $11.29 | $10.88 | $11.24 | $10.86 | 7,429,960 |
| 2019-10-21 | $10.98 | $11.09 | $10.70 | $10.94 | $10.57 | 6,087,190 |
| 2019-10-18 | $11.35 | $11.45 | $10.98 | $11.13 | $10.76 | 13,147,760 |
| 2019-10-17 | $10.85 | $11.35 | $10.72 | $11.35 | $10.97 | 12,426,810 |
| 2019-10-16 | $10.97 | $11.18 | $10.79 | $10.87 | $10.51 | 7,149,730 |
| 2019-10-15 | $11.34 | $11.34 | $10.80 | $10.89 | $10.52 | 10,251,790 |
| 2019-10-14 | $11.28 | $11.49 | $11.24 | $11.37 | $10.99 | 8,486,690 |
| 2019-10-11 | $11.38 | $11.42 | $11.03 | $11.18 | $10.80 | 8,260,600 |
| 2019-10-10 | $11.39 | $11.46 | $11.20 | $11.37 | $10.99 | 8,623,600 |
| 2019-10-09 | $11.38 | $11.41 | $11.00 | $11.34 | $10.96 | 11,267,090 |
| 2019-10-08 | $11.46 | $11.92 | $11.18 | $11.36 | $10.98 | 11,315,600 |
| 2019-10-07 | $11.53 | $11.53 | $11.53 | $11.53 | $11.14 | 0 |
| 2019-10-04 | $11.53 | $11.53 | $11.53 | $11.53 | $11.14 | 0 |
| 2019-10-03 | $11.53 | $11.53 | $11.53 | $11.53 | $11.14 | 0 |
| 2019-10-02 | $11.53 | $11.53 | $11.53 | $11.53 | $11.14 | 0 |
| 2019-10-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.14 | 0 |
| 2019-09-30 | $12.02 | $12.23 | $11.53 | $11.53 | $11.14 | 10,681,660 |
| 2019-09-27 | $12.20 | $12.38 | $11.86 | $12.10 | $11.69 | 14,874,760 |
| 2019-09-26 | $12.72 | $13.05 | $11.96 | $12.20 | $11.79 | 22,411,320 |
| 2019-09-25 | $12.30 | $13.16 | $12.23 | $12.74 | $12.31 | 26,718,630 |
| 2019-09-24 | $12.48 | $12.58 | $12.02 | $12.49 | $12.07 | 22,967,440 |
| 2019-09-23 | $13.05 | $13.05 | $11.99 | $12.29 | $11.88 | 33,381,430 |
| 2019-09-20 | $11.95 | $11.95 | $11.63 | $11.87 | $11.47 | 11,118,610 |
| 2019-09-19 | $11.35 | $11.87 | $11.30 | $11.87 | $11.47 | 13,762,200 |
| 2019-09-18 | $11.26 | $11.40 | $11.11 | $11.27 | $10.89 | 7,216,260 |
| 2019-09-17 | $11.65 | $11.67 | $11.00 | $11.19 | $10.81 | 11,785,530 |
| 2019-09-16 | $11.64 | $11.86 | $11.56 | $11.70 | $11.31 | 10,516,670 |
| 2019-09-13 | $11.52 | $11.52 | $11.52 | $11.52 | $11.13 | 0 |
| 2019-09-12 | $11.51 | $11.71 | $11.39 | $11.52 | $11.13 | 7,836,430 |
| 2019-09-11 | $11.58 | $11.70 | $11.43 | $11.45 | $11.07 | 6,999,090 |
| 2019-09-10 | $11.90 | $11.95 | $11.34 | $11.59 | $11.20 | 14,312,500 |
| 2019-09-09 | $11.79 | $11.96 | $11.58 | $11.90 | $11.50 | 14,159,030 |
| 2019-09-06 | $11.88 | $11.92 | $11.50 | $11.64 | $11.25 | 13,415,650 |
| 2019-09-05 | $11.55 | $12.20 | $11.46 | $11.88 | $11.48 | 22,323,880 |
| 2019-09-04 | $11.40 | $12.15 | $11.30 | $11.55 | $11.16 | 21,476,010 |
| 2019-09-03 | $11.84 | $11.84 | $11.30 | $11.42 | $11.04 | 32,088,100 |
| 2019-09-02 | $10.70 | $11.24 | $10.58 | $11.24 | $10.86 | 26,610,110 |
| 2019-08-30 | $10.66 | $10.70 | $10.16 | $10.22 | $9.88 | 13,236,590 |
| 2019-08-29 | $10.45 | $10.95 | $10.25 | $10.62 | $10.26 | 18,819,330 |
| 2019-08-28 | $10.34 | $10.35 | $10.13 | $10.15 | $9.81 | 6,457,250 |
| 2019-08-27 | $10.38 | $10.41 | $10.21 | $10.37 | $10.02 | 11,608,600 |
| 2019-08-26 | $9.74 | $10.46 | $9.74 | $10.34 | $9.99 | 15,336,970 |
| 2019-08-23 | $10.18 | $10.26 | $9.92 | $10.00 | $9.66 | 7,066,600 |
| 2019-08-22 | $10.15 | $10.18 | $9.96 | $10.10 | $9.76 | 6,566,450 |
| 2019-08-21 | $9.84 | $10.21 | $9.73 | $10.13 | $9.79 | 11,612,130 |
| 2019-08-20 | $9.54 | $9.97 | $9.54 | $9.81 | $9.48 | 11,804,290 |
| 2019-08-19 | $9.10 | $9.55 | $9.08 | $9.50 | $9.18 | 8,782,260 |
| 2019-08-16 | $8.86 | $9.03 | $8.81 | $8.92 | $8.62 | 3,992,700 |
| 2019-08-15 | $8.62 | $8.91 | $8.59 | $8.86 | $8.56 | 4,458,320 |
| 2019-08-14 | $9.05 | $9.17 | $8.84 | $8.86 | $8.56 | 5,693,260 |
| 2019-08-13 | $8.80 | $9.10 | $8.70 | $8.99 | $8.69 | 7,364,600 |
| 2019-08-12 | $8.60 | $8.77 | $8.56 | $8.76 | $8.47 | 3,870,500 |
| 2019-08-09 | $8.78 | $8.84 | $8.55 | $8.58 | $8.29 | 3,098,390 |
| 2019-08-08 | $8.76 | $8.89 | $8.67 | $8.74 | $8.45 | 3,115,410 |
| 2019-08-07 | $8.85 | $9.05 | $8.76 | $8.76 | $8.47 | 4,138,870 |
| 2019-08-06 | $9.05 | $9.08 | $8.46 | $8.83 | $8.53 | 8,548,410 |
| 2019-08-05 | $9.35 | $9.54 | $9.20 | $9.25 | $8.94 | 3,727,550 |
| 2019-08-02 | $9.50 | $9.53 | $9.31 | $9.41 | $9.09 | 4,181,110 |
| 2019-08-01 | $9.58 | $9.72 | $9.55 | $9.67 | $9.35 | 2,995,150 |
| 2019-07-31 | $9.66 | $9.76 | $9.62 | $9.65 | $9.33 | 2,558,700 |
| 2019-07-30 | $9.71 | $9.85 | $9.67 | $9.72 | $9.39 | 4,413,430 |
| 2019-07-29 | $9.69 | $9.73 | $9.63 | $9.71 | $9.38 | 2,304,760 |
| 2019-07-26 | $9.75 | $9.75 | $9.59 | $9.68 | $9.36 | 3,352,540 |
| 2019-07-25 | $9.84 | $9.88 | $9.68 | $9.72 | $9.39 | 6,070,810 |
| 2019-07-24 | $9.40 | $9.88 | $9.32 | $9.84 | $9.51 | 8,917,440 |
| 2019-07-23 | $9.18 | $9.45 | $9.13 | $9.45 | $9.13 | 3,129,490 |
| 2019-07-22 | $9.47 | $9.62 | $9.13 | $9.18 | $8.87 | 5,608,380 |
| 2019-07-19 | $9.57 | $9.70 | $9.48 | $9.54 | $9.22 | 2,696,460 |
| 2019-07-18 | $9.76 | $9.77 | $9.53 | $9.53 | $9.21 | 3,397,310 |
| 2019-07-17 | $9.80 | $9.95 | $9.77 | $9.80 | $9.47 | 3,341,570 |
| 2019-07-16 | $9.73 | $9.88 | $9.72 | $9.81 | $9.48 | 4,377,090 |
| 2019-07-15 | $9.44 | $9.82 | $9.33 | $9.75 | $9.42 | 7,690,610 |
| 2019-07-12 | $9.77 | $9.83 | $9.44 | $9.49 | $9.17 | 6,962,800 |
| 2019-07-11 | $9.90 | $9.99 | $9.72 | $9.76 | $9.43 | 4,189,990 |
| 2019-07-10 | $9.88 | $9.94 | $9.71 | $9.75 | $9.42 | 2,901,640 |
| 2019-07-09 | $9.94 | $9.99 | $9.66 | $9.88 | $9.55 | 4,183,910 |
| 2019-07-08 | $10.31 | $10.35 | $9.81 | $9.99 | $9.65 | 5,959,170 |
| 2019-07-05 | $10.21 | $10.38 | $10.11 | $10.31 | $9.96 | 5,205,410 |
| 2019-07-04 | $10.22 | $10.33 | $10.08 | $10.18 | $9.84 | 3,793,020 |
| 2019-07-03 | $10.38 | $10.40 | $10.16 | $10.24 | $9.90 | 5,020,330 |
| 2019-07-02 | $10.44 | $10.55 | $10.37 | $10.45 | $10.10 | 6,784,460 |
| 2019-07-01 | $10.28 | $10.45 | $10.22 | $10.43 | $10.08 | 9,043,940 |
| 2019-06-28 | $10.25 | $10.31 | $9.95 | $10.05 | $9.71 | 6,165,170 |
| 2019-06-27 | $10.28 | $10.37 | $10.16 | $10.34 | $9.99 | 5,669,230 |
| 2019-06-26 | $10.11 | $10.40 | $10.08 | $10.20 | $9.86 | 4,284,180 |
| 2019-06-25 | $10.30 | $10.42 | $9.95 | $10.20 | $9.86 | 7,348,810 |
| 2019-06-24 | $10.40 | $10.68 | $10.26 | $10.40 | $10.05 | 9,075,640 |
| 2019-06-21 | $10.28 | $10.48 | $10.18 | $10.35 | $10.00 | 9,545,020 |
| 2019-06-20 | $9.89 | $10.26 | $9.74 | $10.17 | $9.83 | 8,101,040 |
| 2019-06-19 | $9.86 | $10.05 | $9.76 | $9.86 | $9.53 | 6,819,580 |
| 2019-06-18 | $9.59 | $9.69 | $9.51 | $9.57 | $9.25 | 2,917,540 |
| 2019-06-17 | $9.70 | $9.70 | $9.46 | $9.57 | $9.25 | 3,301,410 |
| 2019-06-14 | $9.89 | $10.10 | $9.61 | $9.70 | $9.37 | 6,079,930 |
| 2019-06-13 | $9.65 | $9.95 | $9.61 | $9.90 | $9.57 | 6,300,360 |
| 2019-06-12 | $9.65 | $9.84 | $9.65 | $9.73 | $9.40 | 5,498,540 |
| 2019-06-11 | $9.49 | $9.79 | $9.32 | $9.75 | $9.42 | 9,330,280 |
| 2019-06-10 | $9.16 | $9.34 | $9.11 | $9.29 | $8.98 | 5,638,170 |
| 2019-06-07 | $9.16 | $9.16 | $9.16 | $9.16 | $8.85 | 0 |
| 2019-06-06 | $9.57 | $9.59 | $9.05 | $9.16 | $8.85 | 7,056,830 |
| 2019-06-05 | $9.63 | $9.75 | $9.53 | $9.57 | $9.25 | 3,584,970 |
| 2019-06-04 | $9.65 | $9.76 | $9.42 | $9.55 | $9.23 | 4,316,220 |
| 2019-06-03 | $9.98 | $10.08 | $9.59 | $9.63 | $9.31 | 8,348,540 |
| 2019-05-31 | $10.00 | $10.17 | $9.91 | $9.98 | $9.65 | 5,236,390 |
| 2019-05-30 | $10.13 | $10.18 | $9.78 | $9.95 | $9.62 | 8,570,170 |
| 2019-05-29 | $10.03 | $10.34 | $9.90 | $10.20 | $9.86 | 7,090,990 |
| 2019-05-28 | $10.29 | $10.41 | $10.08 | $10.16 | $9.82 | 7,696,760 |
| 2019-05-27 | $9.83 | $10.25 | $9.81 | $10.25 | $9.91 | 8,166,740 |
| 2019-05-24 | $9.87 | $10.03 | $9.71 | $9.84 | $9.51 | 7,445,870 |
| 2019-05-23 | $10.58 | $10.65 | $9.96 | $10.06 | $9.72 | 13,237,780 |
| 2019-05-22 | $10.27 | $10.43 | $10.11 | $10.33 | $9.98 | 7,409,470 |
| 2019-05-21 | $9.99 | $10.30 | $9.80 | $10.30 | $9.95 | 10,954,710 |
| 2019-05-20 | $9.87 | $9.99 | $9.63 | $9.97 | $9.64 | 9,652,700 |
| 2019-05-17 | $10.53 | $10.64 | $9.67 | $9.73 | $9.40 | 13,190,920 |
| 2019-05-16 | $10.70 | $10.77 | $10.46 | $10.58 | $10.11 | 6,755,250 |
| 2019-05-15 | $10.70 | $10.80 | $10.61 | $10.71 | $10.23 | 7,557,700 |
| 2019-05-14 | $10.37 | $10.86 | $10.31 | $10.63 | $10.16 | 8,503,160 |
| 2019-05-13 | $10.90 | $10.96 | $10.30 | $10.56 | $10.09 | 12,289,630 |
| 2019-05-10 | $10.72 | $11.14 | $10.25 | $11.14 | $10.65 | 12,856,010 |
| 2019-05-09 | $10.42 | $10.78 | $10.42 | $10.58 | $10.11 | 6,951,500 |
| 2019-05-08 | $10.31 | $10.77 | $10.16 | $10.55 | $10.08 | 9,838,560 |
| 2019-05-07 | $10.58 | $10.74 | $10.22 | $10.53 | $10.06 | 10,449,790 |
| 2019-05-06 | $11.10 | $11.26 | $10.53 | $10.53 | $10.06 | 12,888,560 |
| 2019-05-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.18 | 0 |
| 2019-05-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.18 | 0 |
| 2019-05-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.18 | 0 |
| 2019-04-30 | $11.55 | $11.84 | $11.40 | $11.70 | $11.18 | 8,061,840 |
| 2019-04-29 | $12.24 | $12.33 | $11.25 | $11.38 | $10.88 | 14,536,300 |
| 2019-04-26 | $12.30 | $12.45 | $12.10 | $12.14 | $11.60 | 11,213,430 |
| 2019-04-25 | $13.05 | $13.05 | $12.29 | $12.29 | $11.74 | 16,122,710 |
| 2019-04-24 | $12.85 | $13.47 | $12.74 | $13.38 | $12.79 | 13,054,000 |
| 2019-04-23 | $13.06 | $13.10 | $12.79 | $12.83 | $12.26 | 7,099,450 |
| 2019-04-22 | $13.23 | $13.43 | $12.96 | $13.01 | $12.43 | 10,674,050 |
| 2019-04-19 | $13.04 | $13.37 | $12.52 | $13.23 | $12.64 | 10,237,220 |
| 2019-04-18 | $13.40 | $13.50 | $13.02 | $13.03 | $12.45 | 10,586,240 |
| 2019-04-17 | $13.34 | $13.69 | $13.25 | $13.30 | $12.71 | 14,652,450 |
| 2019-04-16 | $12.91 | $13.36 | $12.58 | $13.30 | $12.71 | 12,483,470 |
| 2019-04-15 | $13.35 | $13.54 | $12.88 | $12.90 | $12.33 | 11,260,530 |
| 2019-04-12 | $13.18 | $13.28 | $12.85 | $13.15 | $12.57 | 13,998,020 |
| 2019-04-11 | $13.80 | $13.86 | $13.09 | $13.15 | $12.57 | 12,980,440 |
| 2019-04-10 | $13.86 | $13.96 | $13.46 | $13.76 | $13.15 | 12,054,700 |
| 2019-04-09 | $14.00 | $14.35 | $13.85 | $14.10 | $13.47 | 9,323,880 |
| 2019-04-08 | $14.80 | $14.83 | $13.81 | $14.10 | $13.47 | 21,944,780 |
| 2019-04-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.14 | 0 |
| 2019-04-04 | $15.15 | $15.30 | $14.44 | $14.80 | $14.14 | 23,293,430 |
| 2019-04-03 | $14.24 | $15.06 | $14.12 | $15.02 | $14.35 | 29,443,130 |
| 2019-04-02 | $14.50 | $14.87 | $14.15 | $14.23 | $13.60 | 23,618,760 |
| 2019-04-01 | $13.80 | $14.44 | $13.80 | $14.17 | $13.54 | 18,282,560 |
| 2019-03-29 | $13.30 | $13.84 | $13.09 | $13.75 | $13.14 | 15,720,200 |
| 2019-03-28 | $13.83 | $13.97 | $13.25 | $13.40 | $12.81 | 19,136,580 |
| 2019-03-27 | $14.30 | $14.60 | $13.80 | $14.09 | $13.47 | 17,492,600 |
| 2019-03-26 | $14.20 | $14.66 | $13.62 | $13.79 | $13.18 | 16,524,420 |
| 2019-03-25 | $14.30 | $14.69 | $14.08 | $14.20 | $13.57 | 13,055,600 |
| 2019-03-22 | $14.59 | $14.77 | $14.03 | $14.73 | $14.08 | 18,773,510 |
| 2019-03-21 | $14.48 | $15.08 | $14.18 | $14.60 | $13.95 | 25,890,400 |
| 2019-03-20 | $14.05 | $14.98 | $13.81 | $14.58 | $13.93 | 29,255,440 |
| 2019-03-19 | $14.44 | $14.95 | $13.86 | $14.30 | $13.67 | 41,710,960 |
| 2019-03-18 | $13.10 | $13.86 | $12.78 | $13.86 | $13.25 | 23,561,750 |
| 2019-03-15 | $12.85 | $13.35 | $12.80 | $13.13 | $12.55 | 18,151,590 |
| 2019-03-14 | $13.57 | $13.60 | $12.50 | $12.79 | $12.22 | 20,568,900 |
| 2019-03-13 | $13.32 | $14.40 | $13.25 | $13.48 | $12.88 | 36,647,340 |
| 2019-03-12 | $13.55 | $13.85 | $13.01 | $13.22 | $12.63 | 30,085,480 |
| 2019-03-11 | $13.05 | $13.39 | $12.55 | $13.33 | $12.74 | 24,084,300 |
| 2019-03-08 | $12.65 | $13.70 | $12.51 | $12.60 | $12.04 | 29,355,520 |
| 2019-03-07 | $12.46 | $13.56 | $12.27 | $13.18 | $12.60 | 33,862,010 |
| 2019-03-06 | $11.54 | $12.71 | $11.54 | $12.51 | $11.96 | 26,241,530 |
| 2019-03-05 | $11.08 | $11.58 | $11.01 | $11.55 | $11.04 | 20,478,620 |
| 2019-03-04 | $11.02 | $11.46 | $10.99 | $11.07 | $10.58 | 20,048,750 |
| 2019-03-01 | $10.96 | $11.08 | $10.83 | $11.01 | $10.52 | 6,744,250 |
| 2019-02-28 | $10.76 | $11.06 | $10.72 | $10.95 | $10.46 | 8,473,730 |
| 2019-02-27 | $11.07 | $11.28 | $10.70 | $10.81 | $10.33 | 17,569,020 |
| 2019-02-26 | $11.39 | $11.58 | $10.94 | $11.06 | $10.57 | 22,834,980 |
| 2019-02-25 | $10.75 | $11.61 | $10.70 | $11.41 | $10.90 | 23,485,900 |
| 2019-02-22 | $10.32 | $10.57 | $10.25 | $10.55 | $10.08 | 9,786,780 |
| 2019-02-21 | $10.20 | $10.63 | $10.01 | $10.39 | $9.93 | 14,630,590 |
| 2019-02-20 | $10.21 | $10.46 | $9.91 | $10.38 | $9.92 | 23,240,390 |
| 2019-02-19 | $10.65 | $11.03 | $10.50 | $10.67 | $10.20 | 15,487,570 |
| 2019-02-18 | $10.34 | $10.70 | $10.34 | $10.60 | $10.13 | 9,285,540 |
| 2019-02-15 | $10.40 | $10.54 | $10.33 | $10.33 | $9.87 | 7,658,510 |
| 2019-02-14 | $10.20 | $10.58 | $10.10 | $10.51 | $10.04 | 11,609,280 |
| 2019-02-13 | $10.08 | $10.28 | $10.01 | $10.24 | $9.79 | 8,962,010 |
| 2019-02-12 | $10.07 | $10.15 | $10.00 | $10.08 | $9.63 | 6,156,610 |
| 2019-02-11 | $9.87 | $10.08 | $9.77 | $10.05 | $9.60 | 5,778,530 |
| 2019-02-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.38 | 0 |
| 2019-02-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.38 | 0 |
| 2019-02-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.38 | 0 |
| 2019-02-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.38 | 0 |
| 2019-02-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.38 | 0 |
| 2019-02-01 | $9.50 | $9.88 | $9.50 | $9.82 | $9.38 | 4,423,810 |
| 2019-01-31 | $9.37 | $9.62 | $9.37 | $9.47 | $9.05 | 3,409,200 |
| 2019-01-30 | $9.36 | $9.62 | $9.32 | $9.45 | $9.03 | 3,049,930 |
| 2019-01-29 | $9.61 | $9.74 | $9.36 | $9.41 | $8.99 | 4,228,710 |
| 2019-01-28 | $9.94 | $10.04 | $9.62 | $9.67 | $9.24 | 4,949,310 |
| 2019-01-25 | $9.96 | $10.00 | $9.84 | $9.90 | $9.46 | 4,726,460 |
| 2019-01-24 | $9.86 | $10.00 | $9.74 | $9.96 | $9.52 | 5,598,230 |
| 2019-01-23 | $9.98 | $9.98 | $9.71 | $9.82 | $9.38 | 6,304,670 |
| 2019-01-22 | $9.96 | $9.99 | $9.62 | $9.69 | $9.26 | 6,674,340 |
| 2019-01-21 | $9.88 | $10.02 | $9.87 | $9.96 | $9.52 | 6,171,440 |
| 2019-01-18 | $10.03 | $10.11 | $9.88 | $9.92 | $9.48 | 6,082,550 |
| 2019-01-17 | $10.40 | $10.43 | $9.98 | $10.03 | $9.59 | 10,911,430 |
| 2019-01-16 | $10.42 | $10.81 | $10.31 | $10.39 | $9.93 | 12,140,100 |
| 2019-01-15 | $10.25 | $10.79 | $10.25 | $10.51 | $10.04 | 14,689,380 |
| 2019-01-14 | $11.44 | $11.44 | $10.20 | $10.33 | $9.87 | 25,670,810 |
| 2019-01-11 | $10.27 | $10.43 | $10.26 | $10.40 | $9.94 | 5,823,570 |
| 2019-01-10 | $10.35 | $10.47 | $10.20 | $10.26 | $9.80 | 5,483,660 |
| 2019-01-09 | $10.40 | $10.72 | $10.31 | $10.32 | $9.86 | 9,326,960 |
| 2019-01-08 | $10.08 | $10.77 | $10.02 | $10.47 | $10.01 | 13,295,150 |
| 2019-01-07 | $9.95 | $10.14 | $9.85 | $10.12 | $9.67 | 8,890,610 |
| 2019-01-04 | $9.62 | $9.93 | $9.48 | $9.88 | $9.44 | 7,099,330 |
| 2019-01-03 | $9.61 | $9.83 | $9.46 | $9.68 | $9.25 | 5,376,520 |
| 2019-01-02 | $9.60 | $9.73 | $9.42 | $9.69 | $9.26 | 4,409,000 |
| 2019-01-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.17 | 0 |
| 2018-12-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.17 | 0 |
| 2018-12-28 | $9.80 | $9.81 | $9.46 | $9.60 | $9.17 | 5,468,450 |
| 2018-12-27 | $9.87 | $9.90 | $9.60 | $9.70 | $9.27 | 5,660,140 |
| 2018-12-26 | $9.62 | $9.85 | $9.59 | $9.67 | $9.24 | 5,247,720 |
| 2018-12-25 | $9.54 | $9.70 | $9.33 | $9.60 | $9.17 | 5,123,410 |
| 2018-12-24 | $9.51 | $9.66 | $9.41 | $9.62 | $9.19 | 4,089,260 |
| 2018-12-21 | $9.30 | $9.65 | $9.28 | $9.47 | $9.05 | 5,767,120 |
| 2018-12-20 | $9.25 | $9.35 | $9.20 | $9.32 | $8.91 | 2,402,670 |
| 2018-12-19 | $9.31 | $9.46 | $9.25 | $9.25 | $8.84 | 2,527,170 |
| 2018-12-18 | $9.45 | $9.54 | $9.26 | $9.36 | $8.94 | 5,253,670 |
| 2018-12-17 | $9.00 | $9.58 | $8.97 | $9.56 | $9.14 | 9,600,550 |
| 2018-12-14 | $9.24 | $9.25 | $8.96 | $9.02 | $8.62 | 3,935,500 |
| 2018-12-13 | $9.13 | $9.32 | $9.08 | $9.25 | $8.84 | 3,679,990 |
| 2018-12-12 | $9.15 | $9.30 | $9.11 | $9.13 | $8.73 | 2,373,950 |
| 2018-12-11 | $9.19 | $9.30 | $9.06 | $9.09 | $8.69 | 4,246,440 |
| 2018-12-10 | $9.23 | $9.26 | $9.00 | $9.25 | $8.84 | 4,161,860 |
| 2018-12-07 | $9.28 | $9.36 | $9.23 | $9.29 | $8.88 | 3,642,870 |
| 2018-12-06 | $9.49 | $9.50 | $9.18 | $9.21 | $8.80 | 5,619,850 |
| 2018-12-05 | $9.61 | $9.63 | $9.37 | $9.50 | $9.08 | 6,340,190 |
| 2018-12-04 | $9.95 | $10.02 | $9.70 | $9.75 | $9.32 | 7,670,560 |
| 2018-12-03 | $9.76 | $9.90 | $9.62 | $9.87 | $9.43 | 7,708,600 |
| 2018-11-30 | $9.30 | $9.58 | $9.11 | $9.54 | $9.12 | 5,239,390 |
| 2018-11-29 | $9.88 | $9.95 | $9.30 | $9.32 | $8.91 | 5,764,160 |
| 2018-11-28 | $9.55 | $9.73 | $9.37 | $9.67 | $9.24 | 4,090,850 |
| 2018-11-27 | $9.60 | $9.74 | $9.48 | $9.53 | $9.11 | 3,661,770 |
| 2018-11-26 | $9.49 | $9.67 | $9.49 | $9.51 | $9.09 | 5,256,190 |
| 2018-11-23 | $10.00 | $10.03 | $9.41 | $9.46 | $9.04 | 8,902,970 |
| 2018-11-22 | $10.19 | $10.20 | $9.90 | $10.01 | $9.57 | 7,379,040 |
| 2018-11-21 | $9.72 | $10.15 | $9.55 | $10.08 | $9.63 | 11,219,070 |
| 2018-11-20 | $9.94 | $10.27 | $9.84 | $9.84 | $9.40 | 11,152,780 |
| 2018-11-19 | $10.10 | $10.10 | $9.76 | $10.04 | $9.59 | 9,960,160 |
| 2018-11-16 | $9.60 | $10.10 | $9.60 | $9.90 | $9.46 | 16,129,790 |
| 2018-11-15 | $9.25 | $9.67 | $9.21 | $9.51 | $9.09 | 9,815,990 |
| 2018-11-14 | $9.30 | $9.36 | $9.13 | $9.25 | $8.84 | 11,762,830 |
| 2018-11-13 | $8.82 | $9.37 | $8.70 | $9.30 | $8.89 | 13,153,480 |
| 2018-11-12 | $8.67 | $8.95 | $8.62 | $8.93 | $8.53 | 8,858,930 |
| 2018-11-09 | $8.47 | $8.73 | $8.43 | $8.66 | $8.28 | 6,324,500 |
| 2018-11-08 | $8.74 | $8.78 | $8.48 | $8.53 | $8.15 | 5,373,890 |
| 2018-11-07 | $8.61 | $8.81 | $8.58 | $8.65 | $8.27 | 8,304,330 |
| 2018-11-06 | $8.71 | $8.71 | $8.48 | $8.60 | $8.22 | 5,937,570 |
| 2018-11-05 | $8.73 | $8.85 | $8.57 | $8.71 | $8.32 | 9,311,640 |
| 2018-11-02 | $8.68 | $8.72 | $8.50 | $8.69 | $8.30 | 10,842,770 |
| 2018-11-01 | $8.52 | $8.73 | $8.47 | $8.49 | $8.11 | 8,956,290 |
| 2018-10-31 | $8.29 | $8.46 | $8.25 | $8.45 | $8.08 | 6,877,700 |
| 2018-10-30 | $8.25 | $8.37 | $8.00 | $8.31 | $7.94 | 4,891,420 |
| 2018-10-29 | $8.36 | $8.44 | $8.18 | $8.29 | $7.92 | 3,904,400 |
| 2018-10-26 | $8.51 | $8.54 | $8.35 | $8.45 | $8.08 | 5,136,790 |
| 2018-10-25 | $8.35 | $8.45 | $8.20 | $8.36 | $7.99 | 7,383,140 |
| 2018-10-24 | $8.59 | $8.70 | $8.52 | $8.61 | $8.23 | 5,837,250 |
| 2018-10-23 | $8.67 | $8.78 | $8.53 | $8.60 | $8.22 | 9,541,500 |
| 2018-10-22 | $8.29 | $8.84 | $8.23 | $8.69 | $8.30 | 11,065,630 |
| 2018-10-19 | $7.80 | $8.27 | $7.72 | $8.21 | $7.85 | 9,748,040 |
| 2018-10-18 | $8.10 | $8.10 | $7.86 | $7.95 | $7.60 | 5,755,340 |
| 2018-10-17 | $7.99 | $8.18 | $7.80 | $8.12 | $7.76 | 7,537,100 |
| 2018-10-16 | $8.24 | $8.32 | $7.70 | $7.88 | $7.53 | 6,387,060 |
| 2018-10-15 | $8.50 | $8.55 | $8.22 | $8.22 | $7.86 | 6,490,040 |
| 2018-10-12 | $8.20 | $8.47 | $7.89 | $8.47 | $8.09 | 7,392,400 |
| 2018-10-11 | $8.70 | $8.85 | $8.06 | $8.23 | $7.86 | 10,006,920 |
| 2018-10-10 | $8.87 | $8.95 | $8.71 | $8.95 | $8.55 | 7,803,260 |
| 2018-10-09 | $8.73 | $9.03 | $8.66 | $8.93 | $8.53 | 9,705,640 |
| 2018-10-08 | $8.45 | $9.07 | $8.35 | $8.74 | $8.35 | 14,044,640 |
| 2018-10-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.08 | 0 |
| 2018-10-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.08 | 0 |
| 2018-10-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.08 | 0 |
| 2018-10-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.08 | 0 |
| 2018-10-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.08 | 0 |
| 2018-09-28 | $8.30 | $8.47 | $8.23 | $8.45 | $8.08 | 5,782,360 |
| 2018-09-27 | $8.45 | $8.49 | $8.25 | $8.25 | $7.88 | 4,477,440 |
| 2018-09-26 | $8.45 | $8.55 | $8.34 | $8.51 | $8.13 | 5,463,670 |
| 2018-09-25 | $8.38 | $8.65 | $8.32 | $8.48 | $8.10 | 5,921,510 |
| 2018-09-24 | $8.38 | $8.38 | $8.38 | $8.38 | $8.01 | 0 |
| 2018-09-21 | $8.33 | $8.42 | $8.25 | $8.38 | $8.01 | 5,277,790 |
| 2018-09-20 | $8.42 | $8.50 | $8.24 | $8.28 | $7.91 | 5,916,490 |
| 2018-09-19 | $8.28 | $8.53 | $8.21 | $8.45 | $8.08 | 8,130,840 |
| 2018-09-18 | $8.49 | $8.49 | $8.25 | $8.31 | $7.94 | 9,797,760 |
| 2018-09-17 | $8.56 | $8.56 | $7.94 | $7.99 | $7.64 | 7,220,610 |
| 2018-09-14 | $8.69 | $8.69 | $8.48 | $8.56 | $8.18 | 5,140,180 |
| 2018-09-13 | $8.65 | $8.78 | $8.40 | $8.64 | $8.26 | 5,544,100 |
| 2018-09-12 | $8.68 | $8.71 | $8.53 | $8.63 | $8.25 | 4,496,500 |
| 2018-09-11 | $8.76 | $8.85 | $8.58 | $8.64 | $8.26 | 4,722,470 |
| 2018-09-10 | $8.81 | $8.97 | $8.78 | $8.82 | $8.43 | 4,089,560 |
| 2018-09-07 | $9.08 | $9.12 | $8.68 | $8.85 | $8.46 | 7,027,960 |
| 2018-09-06 | $8.85 | $9.12 | $8.80 | $9.00 | $8.60 | 8,421,610 |
| 2018-09-05 | $8.92 | $9.18 | $8.84 | $8.85 | $8.46 | 9,130,570 |
| 2018-09-04 | $8.83 | $9.03 | $8.76 | $8.89 | $8.50 | 7,858,040 |
| 2018-09-03 | $9.00 | $9.08 | $8.50 | $8.87 | $8.48 | 9,433,230 |
| 2018-08-31 | $8.89 | $9.76 | $8.89 | $9.08 | $8.68 | 11,313,090 |
| 2018-08-30 | $9.40 | $9.60 | $9.00 | $9.01 | $8.61 | 18,941,540 |
| 2018-08-29 | $9.00 | $10.05 | $8.96 | $9.89 | $9.45 | 29,229,250 |
| 2018-08-28 | $10.00 | $10.25 | $9.00 | $9.14 | $8.73 | 21,582,060 |
| 2018-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-07-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-05-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.56 | 0 |
| 2018-05-28 | $9.93 | $10.20 | $9.85 | $10.00 | $9.56 | 5,394,000 |
| 2018-05-25 | $10.15 | $10.24 | $9.93 | $9.94 | $9.50 | 6,824,020 |
| 2018-05-24 | $10.29 | $10.35 | $10.19 | $10.20 | $9.75 | 4,508,770 |
| 2018-05-23 | $10.36 | $10.54 | $10.20 | $10.33 | $9.87 | 8,872,900 |
| 2018-05-22 | $10.37 | $10.43 | $10.24 | $10.41 | $9.95 | 8,327,960 |
| 2018-05-21 | $10.25 | $10.36 | $10.15 | $10.30 | $9.84 | 7,677,250 |
| 2018-05-18 | $10.15 | $10.25 | $9.81 | $10.10 | $9.65 | 8,209,700 |
| 2018-05-17 | $10.10 | $10.31 | $10.09 | $10.16 | $9.71 | 5,739,670 |
| 2018-05-16 | $10.25 | $10.37 | $10.06 | $10.10 | $9.65 | 8,109,270 |
| 2018-05-15 | $10.08 | $10.32 | $10.08 | $10.30 | $9.84 | 7,939,520 |
| 2018-05-14 | $10.46 | $10.51 | $10.04 | $10.07 | $9.62 | 10,514,010 |
| 2018-05-11 | $10.70 | $10.76 | $10.42 | $10.45 | $9.99 | 7,397,290 |
| 2018-05-10 | $11.02 | $11.02 | $10.60 | $10.69 | $10.22 | 9,628,330 |
| 2018-05-09 | $11.05 | $11.28 | $11.05 | $11.12 | $10.43 | 8,208,990 |
| 2018-05-08 | $11.15 | $11.17 | $10.90 | $11.13 | $10.44 | 10,006,550 |
| 2018-05-07 | $10.65 | $11.06 | $10.65 | $11.02 | $10.34 | 11,825,800 |
| 2018-05-04 | $10.87 | $11.06 | $10.56 | $10.60 | $9.94 | 12,150,480 |
| 2018-05-03 | $10.65 | $11.07 | $10.37 | $10.99 | $10.31 | 13,146,430 |
| 2018-05-02 | $11.20 | $11.25 | $10.48 | $10.59 | $9.93 | 15,400,020 |
| 2018-05-01 | $11.17 | $11.17 | $11.17 | $11.17 | $10.48 | 0 |
| 2018-04-30 | $11.17 | $11.17 | $11.17 | $11.17 | $10.48 | 0 |
| 2018-04-27 | $11.53 | $11.73 | $11.12 | $11.17 | $10.48 | 13,316,380 |
| 2018-04-26 | $11.35 | $11.88 | $11.18 | $11.56 | $10.84 | 21,602,690 |
| 2018-04-25 | $11.54 | $11.85 | $11.35 | $11.38 | $10.68 | 15,008,910 |
| 2018-04-24 | $11.13 | $11.80 | $11.01 | $11.71 | $10.99 | 21,485,040 |
| 2018-04-23 | $12.08 | $12.10 | $10.91 | $11.35 | $10.65 | 26,264,550 |
| 2018-04-20 | $12.65 | $12.87 | $11.85 | $11.96 | $11.22 | 33,036,140 |
| 2018-04-19 | $12.90 | $13.66 | $12.63 | $12.68 | $11.90 | 38,381,150 |
| 2018-04-18 | $12.70 | $13.46 | $11.93 | $13.15 | $12.34 | 30,886,970 |
| 2018-04-17 | $13.80 | $13.90 | $12.20 | $12.66 | $11.88 | 37,543,380 |
| 2018-04-16 | $12.25 | $13.50 | $12.11 | $13.50 | $12.66 | 48,608,710 |
| 2018-04-13 | $12.15 | $12.42 | $11.90 | $12.27 | $11.51 | 19,024,100 |
| 2018-04-12 | $11.98 | $12.27 | $11.85 | $12.19 | $11.44 | 20,520,010 |
| 2018-04-11 | $11.45 | $12.30 | $11.40 | $12.13 | $11.38 | 26,365,960 |
| 2018-04-10 | $11.29 | $11.59 | $10.93 | $11.51 | $10.80 | 17,433,700 |
| 2018-04-09 | $11.11 | $11.51 | $10.90 | $11.23 | $10.53 | 22,683,460 |
| 2018-04-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2018-04-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2018-04-04 | $11.80 | $12.06 | $11.53 | $11.75 | $11.02 | 15,515,370 |
| 2018-04-03 | $11.79 | $12.06 | $11.53 | $11.69 | $10.97 | 18,433,140 |
| 2018-04-02 | $12.38 | $12.63 | $11.97 | $12.10 | $11.35 | 34,606,620 |
| 2018-03-30 | $11.80 | $12.61 | $11.80 | $12.47 | $11.70 | 38,038,460 |
| 2018-03-29 | $12.20 | $12.88 | $11.68 | $12.02 | $11.28 | 29,019,420 |
| 2018-03-28 | $11.50 | $12.65 | $11.35 | $12.37 | $11.60 | 36,708,240 |
| 2018-03-27 | $11.00 | $11.80 | $10.62 | $11.61 | $10.89 | 27,387,060 |
| 2018-03-26 | $10.20 | $10.81 | $9.35 | $10.80 | $10.13 | 15,077,790 |
| 2018-03-23 | $10.09 | $11.32 | $10.00 | $10.38 | $9.74 | 20,479,510 |
| 2018-03-22 | $9.62 | $10.60 | $9.62 | $10.42 | $9.77 | 15,137,990 |
| 2018-03-21 | $9.45 | $10.07 | $9.45 | $9.74 | $9.14 | 12,099,500 |
| 2018-03-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 0 |
| 2018-03-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 0 |
| 2018-03-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 0 |
| 2018-03-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 0 |
| 2018-03-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 0 |
| 2018-03-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 0 |
| 2018-03-12 | $10.58 | $11.04 | $10.50 | $10.79 | $10.12 | 12,940,130 |
| 2018-03-09 | $10.22 | $10.71 | $10.12 | $10.69 | $10.03 | 12,489,270 |
| 2018-03-08 | $10.24 | $10.40 | $10.14 | $10.25 | $9.62 | 7,234,580 |
| 2018-03-07 | $10.64 | $10.65 | $10.46 | $10.49 | $9.84 | 3,248,780 |
| 2018-03-06 | $10.71 | $10.77 | $10.55 | $10.61 | $9.95 | 3,755,480 |
| 2018-03-05 | $10.60 | $10.72 | $10.47 | $10.63 | $9.97 | 4,098,900 |
| 2018-03-02 | $10.48 | $10.76 | $10.40 | $10.64 | $9.98 | 8,273,840 |
| 2018-03-01 | $10.03 | $10.73 | $10.03 | $10.55 | $9.90 | 7,462,290 |
| 2018-02-28 | $10.09 | $10.23 | $9.99 | $10.14 | $9.51 | 2,715,080 |
| 2018-02-27 | $9.98 | $10.29 | $9.95 | $10.19 | $9.56 | 3,738,280 |
| 2018-02-26 | $9.78 | $10.06 | $9.75 | $10.04 | $9.42 | 3,271,820 |
| 2018-02-23 | $9.82 | $9.85 | $9.74 | $9.78 | $9.17 | 1,693,090 |
| 2018-02-22 | $9.68 | $9.87 | $9.68 | $9.79 | $9.18 | 1,440,590 |
| 2018-02-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.07 | 0 |
| 2018-02-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.07 | 0 |
| 2018-02-19 | $9.67 | $9.67 | $9.67 | $9.67 | $9.07 | 0 |
| 2018-02-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.07 | 0 |
| 2018-02-15 | $9.67 | $9.67 | $9.67 | $9.67 | $9.07 | 0 |
| 2018-02-14 | $9.68 | $9.77 | $9.60 | $9.67 | $9.07 | 1,029,410 |
| 2018-02-13 | $9.83 | $9.85 | $9.66 | $9.68 | $9.08 | 1,604,300 |
| 2018-02-12 | $9.70 | $9.93 | $9.55 | $9.80 | $9.19 | 2,176,270 |
| 2018-02-09 | $9.83 | $9.83 | $9.45 | $9.70 | $9.10 | 2,890,290 |
| 2018-02-08 | $9.95 | $10.04 | $9.85 | $9.99 | $9.37 | 1,494,310 |
| 2018-02-07 | $10.02 | $10.09 | $9.77 | $9.96 | $9.34 | 3,026,280 |
| 2018-02-06 | $10.10 | $10.18 | $9.70 | $9.90 | $9.29 | 3,130,600 |
| 2018-02-05 | $10.00 | $10.35 | $9.89 | $10.32 | $9.68 | 4,323,400 |
| 2018-02-02 | $9.80 | $10.39 | $9.70 | $10.26 | $9.62 | 5,673,840 |
| 2018-02-01 | $10.01 | $10.20 | $9.40 | $10.12 | $9.49 | 4,133,600 |
| 2018-01-31 | $10.34 | $10.39 | $9.99 | $10.00 | $9.38 | 4,705,000 |
| 2018-01-30 | $10.35 | $10.48 | $10.31 | $10.33 | $9.69 | 2,008,300 |
| 2018-01-29 | $10.72 | $10.77 | $10.31 | $10.34 | $9.70 | 4,223,940 |
| 2018-01-26 | $10.69 | $10.84 | $10.68 | $10.71 | $10.05 | 2,179,060 |
| 2018-01-25 | $10.74 | $10.88 | $10.73 | $10.73 | $10.07 | 2,263,260 |
| 2018-01-24 | $10.77 | $10.90 | $10.64 | $10.82 | $10.15 | 2,599,800 |
| 2018-01-23 | $10.80 | $10.88 | $10.67 | $10.81 | $10.14 | 1,975,560 |
| 2018-01-22 | $10.59 | $10.93 | $10.52 | $10.80 | $10.13 | 2,564,960 |
| 2018-01-19 | $10.83 | $10.92 | $10.61 | $10.63 | $9.97 | 3,748,230 |
| 2018-01-18 | $10.92 | $11.05 | $10.82 | $10.91 | $10.23 | 2,289,660 |
| 2018-01-17 | $10.86 | $11.06 | $10.86 | $10.99 | $10.31 | 1,862,100 |
| 2018-01-16 | $10.82 | $11.00 | $10.76 | $10.92 | $10.24 | 3,005,360 |
| 2018-01-15 | $11.45 | $11.50 | $11.07 | $11.12 | $10.43 | 6,630,540 |
| 2018-01-12 | $11.31 | $11.37 | $11.08 | $11.09 | $10.40 | 3,232,850 |
| 2018-01-11 | $11.35 | $11.45 | $11.06 | $11.37 | $10.67 | 3,950,290 |
| 2018-01-10 | $11.41 | $11.50 | $11.20 | $11.34 | $10.64 | 3,300,300 |
| 2018-01-09 | $11.33 | $11.64 | $11.33 | $11.51 | $10.80 | 7,022,410 |
| 2018-01-08 | $11.45 | $11.48 | $11.33 | $11.35 | $10.65 | 4,154,100 |
| 2018-01-05 | $11.42 | $11.62 | $11.33 | $11.52 | $10.81 | 6,921,500 |
| 2018-01-04 | $11.76 | $12.31 | $11.43 | $11.45 | $10.74 | 7,754,630 |
| 2018-01-03 | $11.58 | $11.82 | $11.45 | $11.73 | $11.00 | 3,752,600 |
| 2018-01-02 | $11.48 | $11.74 | $11.38 | $11.62 | $10.90 | 2,680,000 |
| 2018-01-01 | $11.48 | $11.48 | $11.48 | $11.48 | $10.77 | 0 |
| 2017-12-29 | $11.57 | $11.75 | $11.40 | $11.48 | $10.77 | 3,664,260 |
| 2017-12-28 | $11.89 | $11.89 | $11.55 | $11.57 | $10.85 | 4,639,660 |
| 2017-12-27 | $11.98 | $12.01 | $11.38 | $11.77 | $11.04 | 9,469,030 |
| 2017-12-26 | $11.30 | $12.00 | $11.22 | $11.75 | $11.02 | 7,389,230 |
| 2017-12-25 | $11.61 | $11.68 | $11.26 | $11.40 | $10.69 | 4,724,680 |
| 2017-12-22 | $11.31 | $11.58 | $11.30 | $11.56 | $10.84 | 5,961,460 |
| 2017-12-21 | $11.17 | $11.48 | $11.10 | $11.39 | $10.68 | 6,912,770 |
| 2017-12-20 | $10.98 | $11.49 | $10.95 | $11.28 | $10.58 | 9,655,590 |
| 2017-12-19 | $10.96 | $11.25 | $10.91 | $11.05 | $10.37 | 3,648,730 |
| 2017-12-18 | $10.75 | $11.02 | $10.68 | $11.00 | $10.32 | 3,032,550 |
| 2017-12-15 | $10.75 | $10.88 | $10.71 | $10.79 | $10.12 | 2,324,200 |
| 2017-12-14 | $10.88 | $10.88 | $10.63 | $10.78 | $10.11 | 2,175,100 |
| 2017-12-13 | $10.80 | $10.93 | $10.75 | $10.87 | $10.20 | 2,272,100 |
| 2017-12-12 | $11.12 | $11.14 | $10.81 | $10.84 | $10.17 | 4,009,100 |
| 2017-12-11 | $11.23 | $11.49 | $11.05 | $11.14 | $10.45 | 7,440,430 |
| 2017-12-08 | $10.66 | $10.99 | $10.57 | $10.87 | $10.20 | 3,716,130 |
| 2017-12-07 | $10.75 | $10.85 | $10.61 | $10.68 | $10.02 | 2,422,240 |
| 2017-12-06 | $10.51 | $10.88 | $10.46 | $10.80 | $10.13 | 4,017,040 |
| 2017-12-05 | $11.10 | $11.10 | $10.38 | $10.65 | $9.99 | 6,166,030 |
| 2017-12-04 | $10.96 | $11.17 | $10.85 | $11.11 | $10.42 | 5,551,000 |
| 2017-12-01 | $10.98 | $11.07 | $10.72 | $11.03 | $10.35 | 6,022,400 |
| 2017-11-30 | $10.99 | $11.20 | $10.90 | $11.09 | $10.40 | 7,177,650 |
| 2017-11-29 | $11.00 | $11.29 | $10.96 | $11.22 | $10.53 | 12,609,150 |
| 2017-11-28 | $10.64 | $11.39 | $10.61 | $11.39 | $10.68 | 16,788,100 |
| 2017-11-27 | $10.57 | $10.63 | $10.35 | $10.35 | $9.71 | 2,267,250 |
| 2017-11-24 | $10.52 | $10.65 | $10.50 | $10.61 | $9.95 | 1,581,900 |
| 2017-11-23 | $10.82 | $10.82 | $10.50 | $10.52 | $9.87 | 3,314,200 |
| 2017-11-22 | $11.00 | $11.01 | $10.77 | $10.86 | $10.19 | 3,360,480 |
| 2017-11-21 | $10.95 | $11.12 | $10.85 | $11.00 | $10.32 | 2,428,730 |
| 2017-11-20 | $10.73 | $10.96 | $10.65 | $10.89 | $10.22 | 3,062,300 |
| 2017-11-17 | $11.07 | $11.18 | $10.68 | $10.73 | $10.07 | 4,100,100 |
| 2017-11-16 | $11.15 | $11.26 | $11.07 | $11.09 | $10.40 | 2,327,700 |
| 2017-11-15 | $11.40 | $11.44 | $11.10 | $11.18 | $10.49 | 2,757,600 |
| 2017-11-14 | $11.45 | $11.65 | $11.30 | $11.33 | $10.63 | 3,491,200 |
| 2017-11-13 | $11.59 | $11.62 | $11.40 | $11.47 | $10.76 | 3,277,010 |
| 2017-11-10 | $11.70 | $11.85 | $11.57 | $11.66 | $10.94 | 4,539,770 |
| 2017-11-09 | $11.39 | $12.21 | $11.32 | $11.82 | $11.09 | 7,551,670 |
| 2017-11-08 | $11.36 | $11.45 | $11.28 | $11.41 | $10.70 | 2,913,000 |
| 2017-11-07 | $11.44 | $11.54 | $11.25 | $11.33 | $10.63 | 1,989,500 |
| 2017-11-06 | $11.10 | $11.39 | $11.10 | $11.39 | $10.68 | 1,775,030 |
| 2017-11-03 | $11.13 | $11.25 | $11.12 | $11.20 | $10.51 | 2,377,770 |
| 2017-11-02 | $11.42 | $11.47 | $11.05 | $11.11 | $10.42 | 3,620,800 |
| 2017-11-01 | $11.50 | $11.64 | $11.43 | $11.49 | $10.78 | 2,427,300 |
| 2017-10-31 | $11.59 | $11.60 | $11.32 | $11.51 | $10.80 | 3,485,000 |
| 2017-10-30 | $12.25 | $12.29 | $11.20 | $11.63 | $10.91 | 8,172,200 |
| 2017-10-27 | $12.22 | $12.52 | $12.20 | $12.38 | $11.61 | 4,585,200 |
| 2017-10-26 | $12.23 | $12.40 | $12.20 | $12.26 | $11.50 | 3,364,100 |
| 2017-10-25 | $11.88 | $12.60 | $11.80 | $12.37 | $11.60 | 6,638,110 |
| 2017-10-24 | $12.04 | $12.04 | $11.71 | $11.88 | $11.14 | 2,806,050 |
| 2017-10-23 | $12.14 | $12.14 | $11.94 | $12.01 | $11.27 | 1,996,700 |
| 2017-10-20 | $11.91 | $12.06 | $11.82 | $12.05 | $11.30 | 2,508,980 |
| 2017-10-19 | $11.70 | $11.96 | $11.70 | $11.93 | $11.19 | 4,035,880 |
| 2017-10-18 | $12.20 | $12.29 | $11.77 | $11.84 | $11.11 | 6,189,800 |
| 2017-10-17 | $12.26 | $12.45 | $12.12 | $12.15 | $11.40 | 3,869,800 |
| 2017-10-16 | $13.08 | $13.15 | $12.25 | $12.26 | $11.50 | 10,307,900 |
| 2017-10-13 | $13.21 | $13.49 | $13.12 | $13.18 | $12.36 | 5,235,600 |
| 2017-10-12 | $13.21 | $13.36 | $13.07 | $13.16 | $12.35 | 5,050,000 |
| 2017-10-11 | $13.45 | $13.63 | $13.21 | $13.28 | $12.46 | 8,230,430 |
| 2017-10-10 | $13.16 | $13.77 | $13.16 | $13.59 | $12.75 | 12,252,900 |
| 2017-10-09 | $13.40 | $13.54 | $13.01 | $13.48 | $12.65 | 10,788,500 |
| 2017-10-06 | $13.34 | $13.34 | $13.34 | $13.34 | $12.51 | 0 |
| 2017-10-05 | $13.34 | $13.34 | $13.34 | $13.34 | $12.51 | 0 |
| 2017-10-04 | $13.34 | $13.34 | $13.34 | $13.34 | $12.51 | 0 |
| 2017-10-03 | $13.34 | $13.34 | $13.34 | $13.34 | $12.51 | 0 |
| 2017-10-02 | $13.34 | $13.34 | $13.34 | $13.34 | $12.51 | 0 |
| 2017-09-29 | $13.40 | $13.82 | $13.25 | $13.34 | $12.51 | 14,507,320 |
| 2017-09-28 | $12.85 | $13.69 | $12.84 | $13.54 | $12.70 | 20,198,240 |
| 2017-09-27 | $13.08 | $13.16 | $12.76 | $13.04 | $12.23 | 10,651,320 |
| 2017-09-26 | $12.30 | $13.29 | $12.23 | $13.01 | $12.20 | 14,988,300 |
| 2017-09-25 | $12.40 | $12.55 | $12.28 | $12.31 | $11.55 | 3,544,020 |
| 2017-09-22 | $12.27 | $12.45 | $12.17 | $12.44 | $11.67 | 3,742,350 |
| 2017-09-21 | $12.41 | $12.50 | $12.32 | $12.35 | $11.59 | 4,562,800 |
| 2017-09-20 | $12.58 | $12.67 | $12.21 | $12.45 | $11.68 | 10,453,080 |
| 2017-09-19 | $12.86 | $13.06 | $12.75 | $12.81 | $12.02 | 8,622,760 |
| 2017-09-18 | $12.70 | $12.88 | $12.50 | $12.87 | $12.07 | 6,349,840 |
| 2017-09-15 | $12.55 | $12.89 | $12.40 | $12.70 | $11.91 | 7,796,770 |
| 2017-09-14 | $12.71 | $12.87 | $12.55 | $12.61 | $11.83 | 7,675,000 |
| 2017-09-13 | $12.71 | $12.97 | $12.68 | $12.86 | $12.06 | 8,742,200 |
| 2017-09-12 | $13.15 | $13.26 | $12.67 | $12.82 | $12.03 | 16,388,770 |
| 2017-09-11 | $13.36 | $13.39 | $12.80 | $13.05 | $12.24 | 26,834,130 |
| 2017-09-08 | $11.67 | $13.01 | $11.67 | $13.01 | $12.20 | 28,890,040 |
| 2017-09-07 | $11.45 | $12.36 | $11.38 | $11.83 | $11.10 | 16,317,230 |
| 2017-09-06 | $11.36 | $11.48 | $11.21 | $11.45 | $10.74 | 4,928,000 |
| 2017-09-05 | $11.61 | $11.63 | $11.35 | $11.39 | $10.68 | 6,984,530 |
| 2017-09-04 | $11.35 | $11.76 | $11.21 | $11.68 | $10.96 | 10,470,560 |
| 2017-09-01 | $11.14 | $11.33 | $11.11 | $11.29 | $10.59 | 4,677,310 |
| 2017-08-31 | $11.17 | $11.23 | $11.01 | $11.14 | $10.45 | 3,711,800 |
| 2017-08-30 | $11.20 | $11.35 | $11.13 | $11.18 | $10.49 | 4,798,600 |
| 2017-08-29 | $11.28 | $11.44 | $11.18 | $11.25 | $10.55 | 5,941,400 |
| 2017-08-28 | $11.16 | $11.44 | $11.11 | $11.28 | $10.58 | 8,100,070 |
| 2017-08-25 | $10.81 | $11.18 | $10.81 | $11.14 | $10.45 | 4,950,780 |
| 2017-08-24 | $11.00 | $11.15 | $10.81 | $10.85 | $10.18 | 4,561,710 |
| 2017-08-23 | $11.16 | $11.22 | $11.00 | $11.05 | $10.37 | 5,103,840 |
| 2017-08-22 | $11.32 | $11.45 | $11.25 | $11.30 | $10.60 | 5,546,120 |
| 2017-08-21 | $11.39 | $11.49 | $11.31 | $11.42 | $10.71 | 5,528,400 |
| 2017-08-18 | $11.45 | $11.69 | $11.38 | $11.39 | $10.68 | 9,037,830 |
| 2017-08-17 | $11.50 | $11.88 | $11.23 | $11.74 | $11.01 | 19,124,380 |
| 2017-08-16 | $10.58 | $11.18 | $10.48 | $11.03 | $10.35 | 11,903,190 |
| 2017-08-15 | $10.67 | $10.67 | $10.44 | $10.57 | $9.92 | 5,272,610 |
| 2017-08-14 | $10.13 | $10.96 | $10.12 | $10.64 | $9.98 | 9,174,540 |
| 2017-08-11 | $10.10 | $10.22 | $10.05 | $10.11 | $9.48 | 3,556,840 |
| 2017-08-10 | $10.39 | $10.44 | $10.03 | $10.17 | $9.54 | 4,920,450 |
| 2017-08-09 | $10.45 | $10.54 | $10.35 | $10.37 | $9.73 | 4,394,250 |
| 2017-08-08 | $10.27 | $10.48 | $10.18 | $10.42 | $9.77 | 5,435,640 |
| 2017-08-07 | $10.24 | $10.39 | $10.21 | $10.25 | $9.62 | 3,489,760 |
| 2017-08-04 | $10.24 | $10.48 | $10.24 | $10.27 | $9.63 | 3,859,090 |
| 2017-08-03 | $10.28 | $10.52 | $10.20 | $10.32 | $9.68 | 5,364,130 |
| 2017-08-02 | $10.19 | $10.64 | $10.15 | $10.35 | $9.71 | 7,633,310 |
| 2017-08-01 | $10.20 | $10.26 | $10.11 | $10.19 | $9.56 | 3,132,900 |
| 2017-07-31 | $10.14 | $10.29 | $10.12 | $10.19 | $9.56 | 3,314,240 |
| 2017-07-28 | $10.29 | $10.32 | $10.14 | $10.14 | $9.51 | 4,684,530 |
| 2017-07-27 | $9.90 | $10.35 | $9.80 | $10.33 | $9.69 | 8,888,660 |
| 2017-07-26 | $10.02 | $10.11 | $9.85 | $9.91 | $9.30 | 4,578,800 |
| 2017-07-25 | $10.01 | $10.12 | $9.97 | $10.01 | $9.39 | 4,163,950 |
| 2017-07-24 | $10.11 | $10.17 | $9.95 | $10.01 | $9.39 | 7,203,400 |
| 2017-07-21 | $10.25 | $10.32 | $10.16 | $10.18 | $9.55 | 2,358,570 |
| 2017-07-20 | $10.20 | $10.35 | $10.14 | $10.25 | $9.62 | 3,915,200 |
| 2017-07-19 | $10.10 | $10.28 | $10.00 | $10.20 | $9.57 | 4,266,390 |
| 2017-07-18 | $9.92 | $10.24 | $9.91 | $10.19 | $9.56 | 4,552,160 |
| 2017-07-17 | $11.04 | $11.11 | $10.00 | $10.05 | $9.43 | 9,626,860 |
| 2017-07-14 | $11.16 | $11.29 | $11.05 | $11.11 | $10.42 | 3,876,770 |
| 2017-07-13 | $11.32 | $11.32 | $11.10 | $11.15 | $10.46 | 3,647,440 |
| 2017-07-12 | $11.24 | $11.38 | $10.90 | $11.32 | $10.62 | 7,326,760 |
| 2017-07-11 | $11.66 | $11.75 | $11.22 | $11.27 | $10.57 | 8,410,100 |
| 2017-07-10 | $12.19 | $12.20 | $11.65 | $11.70 | $10.98 | 9,960,000 |
| 2017-07-07 | $12.27 | $12.36 | $12.15 | $12.17 | $11.42 | 5,682,740 |
| 2017-07-06 | $12.31 | $12.46 | $12.18 | $12.26 | $11.50 | 6,146,480 |
| 2017-07-05 | $12.21 | $12.33 | $12.13 | $12.30 | $11.54 | 5,389,010 |
| 2017-07-04 | $12.20 | $12.48 | $12.13 | $12.33 | $11.57 | 6,885,680 |
| 2017-07-03 | $12.22 | $12.28 | $12.07 | $12.14 | $11.39 | 3,937,730 |
| 2017-06-30 | $12.17 | $12.28 | $12.09 | $12.14 | $11.39 | 5,055,500 |
| 2017-06-29 | $12.32 | $12.41 | $12.14 | $12.21 | $11.45 | 5,718,280 |
| 2017-06-28 | $12.39 | $12.48 | $12.15 | $12.22 | $11.46 | 6,148,070 |
| 2017-06-27 | $12.38 | $12.49 | $12.23 | $12.31 | $11.55 | 5,176,000 |
| 2017-06-26 | $12.06 | $12.49 | $12.03 | $12.29 | $11.53 | 7,656,950 |
| 2017-06-23 | $12.04 | $12.24 | $11.67 | $12.13 | $11.38 | 8,762,700 |
| 2017-06-22 | $12.60 | $12.94 | $12.05 | $12.10 | $11.35 | 13,840,400 |
| 2017-06-21 | $12.39 | $12.68 | $12.01 | $12.62 | $11.84 | 12,864,340 |
| 2017-06-20 | $12.83 | $13.06 | $12.30 | $12.36 | $11.59 | 15,114,810 |
| 2017-06-19 | $12.40 | $13.19 | $12.25 | $12.78 | $11.99 | 16,228,900 |
| 2017-06-16 | $12.40 | $12.66 | $12.22 | $12.36 | $11.59 | 10,993,450 |
| 2017-06-15 | $12.02 | $12.65 | $11.92 | $12.35 | $11.59 | 15,182,510 |
| 2017-06-14 | $11.84 | $12.20 | $11.84 | $12.00 | $11.26 | 11,280,600 |
| 2017-06-13 | $11.72 | $11.97 | $11.56 | $11.84 | $11.11 | 8,157,930 |
| 2017-06-12 | $11.89 | $12.09 | $11.51 | $11.54 | $10.83 | 10,459,100 |
| 2017-06-09 | $12.14 | $12.27 | $11.80 | $12.07 | $11.32 | 10,978,980 |
| 2017-06-08 | $12.45 | $12.67 | $12.14 | $12.21 | $11.45 | 18,056,100 |
| 2017-06-07 | $11.40 | $12.43 | $11.23 | $12.43 | $11.66 | 22,477,490 |
| 2017-06-06 | $11.15 | $11.42 | $11.05 | $11.30 | $10.60 | 9,348,500 |
| 2017-06-05 | $10.85 | $11.41 | $10.81 | $11.26 | $10.56 | 15,127,100 |
| 2017-06-02 | $11.42 | $11.68 | $10.62 | $11.09 | $10.40 | 26,960,890 |
| 2017-06-01 | $13.11 | $13.11 | $11.80 | $11.80 | $11.07 | 9,816,260 |
| 2017-05-31 | $13.55 | $13.63 | $13.06 | $13.11 | $12.30 | 4,899,000 |
| 2017-05-30 | $13.31 | $13.31 | $13.31 | $13.31 | $12.49 | 0 |
| 2017-05-29 | $13.31 | $13.31 | $13.31 | $13.31 | $12.49 | 0 |
| 2017-05-26 | $13.30 | $13.48 | $13.20 | $13.31 | $12.49 | 5,445,500 |
| 2017-05-25 | $13.77 | $13.77 | $13.03 | $13.41 | $12.58 | 9,659,680 |
| 2017-05-24 | $14.00 | $14.05 | $13.54 | $13.83 | $12.97 | 8,726,500 |
| 2017-05-23 | $13.60 | $14.20 | $13.54 | $14.00 | $13.13 | 14,498,500 |
| 2017-05-22 | $14.23 | $14.38 | $13.30 | $13.45 | $12.62 | 10,351,520 |
| 2017-05-19 | $14.47 | $14.62 | $14.21 | $14.23 | $13.35 | 6,514,850 |
| 2017-05-18 | $14.53 | $14.92 | $14.34 | $14.62 | $13.71 | 8,865,700 |
| 2017-05-17 | $14.60 | $14.93 | $14.53 | $14.72 | $13.81 | 10,897,850 |
| 2017-05-16 | $14.21 | $14.80 | $14.03 | $14.76 | $13.85 | 12,270,850 |
| 2017-05-15 | $14.83 | $15.28 | $14.65 | $14.67 | $13.76 | 10,860,560 |
| 2017-05-12 | $14.55 | $14.79 | $14.15 | $14.37 | $13.48 | 8,772,390 |
| 2017-05-11 | $14.91 | $14.95 | $14.25 | $14.62 | $13.71 | 9,220,800 |
| 2017-05-10 | $15.41 | $15.64 | $14.90 | $15.09 | $14.16 | 10,648,050 |
| 2017-05-09 | $15.03 | $15.54 | $14.55 | $15.51 | $14.55 | 12,150,800 |
| 2017-05-08 | $15.63 | $15.80 | $15.13 | $15.29 | $14.34 | 12,514,650 |
| 2017-05-05 | $15.54 | $16.16 | $15.51 | $15.62 | $14.65 | 17,008,330 |
| 2017-05-04 | $15.58 | $15.88 | $15.30 | $15.67 | $14.70 | 16,692,100 |
| 2017-05-03 | $14.71 | $15.78 | $14.71 | $15.72 | $14.75 | 18,130,850 |
| 2017-05-02 | $15.36 | $15.55 | $14.80 | $14.85 | $13.93 | 9,676,890 |
| 2017-05-01 | $15.51 | $15.51 | $15.51 | $15.51 | $14.55 | 0 |
| 2017-04-28 | $15.39 | $15.75 | $15.29 | $15.51 | $14.55 | 14,213,820 |
| 2017-04-27 | $15.09 | $15.97 | $14.62 | $15.67 | $14.70 | 20,686,380 |
| 2017-04-26 | $14.97 | $15.27 | $14.69 | $15.14 | $14.20 | 14,531,170 |
| 2017-04-25 | $14.78 | $15.20 | $14.65 | $15.02 | $14.09 | 15,285,910 |
| 2017-04-24 | $15.03 | $15.09 | $14.01 | $14.87 | $13.95 | 18,218,450 |
| 2017-04-21 | $15.87 | $15.90 | $15.00 | $15.12 | $14.18 | 18,260,350 |
| 2017-04-20 | $16.30 | $16.42 | $15.65 | $15.82 | $14.84 | 15,587,270 |
| 2017-04-19 | $16.30 | $16.48 | $15.78 | $16.42 | $15.40 | 19,569,020 |
| 2017-04-18 | $16.67 | $16.84 | $16.28 | $16.41 | $15.39 | 16,648,920 |
| 2017-04-17 | $17.40 | $17.60 | $16.04 | $16.62 | $15.59 | 33,036,440 |
| 2017-04-14 | $18.21 | $18.97 | $17.48 | $17.81 | $16.71 | 32,566,720 |
| 2017-04-13 | $19.05 | $20.00 | $18.72 | $19.28 | $18.09 | 68,217,500 |
| 2017-04-12 | $23.11 | $23.36 | $20.80 | $20.80 | $19.51 | 16,911,080 |
| 2017-04-11 | $22.11 | $23.82 | $21.56 | $23.11 | $21.68 | 20,956,480 |
| 2017-04-10 | $23.97 | $24.99 | $23.95 | $23.95 | $22.47 | 26,078,160 |
| 2017-04-07 | $25.40 | $26.61 | $24.21 | $26.61 | $24.96 | 19,188,510 |
| 2017-04-06 | $95.99 | $97.39 | $95.50 | $96.92 | $22.69 | 3,466,980 |
| 2017-04-05 | $95.20 | $95.80 | $94.00 | $95.65 | $22.39 | 2,226,910 |
| 2017-04-04 | $94.23 | $94.23 | $94.23 | $94.23 | $22.06 | 0 |
| 2017-04-03 | $94.23 | $94.23 | $94.23 | $94.23 | $22.06 | 0 |
| 2017-03-31 | $93.10 | $94.93 | $91.00 | $94.23 | $22.06 | 1,890,300 |
| 2017-03-30 | $95.00 | $95.78 | $92.92 | $94.66 | $22.16 | 2,339,780 |
| 2017-03-29 | $94.10 | $95.40 | $92.88 | $94.10 | $22.03 | 2,186,680 |
| 2017-03-28 | $93.96 | $94.49 | $92.24 | $94.12 | $22.04 | 2,412,240 |
| 2017-03-27 | $93.50 | $94.20 | $92.11 | $93.82 | $21.97 | 2,178,940 |
| 2017-03-24 | $93.91 | $94.65 | $92.61 | $93.27 | $21.84 | 2,659,500 |
| 2017-03-23 | $95.55 | $96.06 | $87.30 | $95.52 | $22.36 | 6,289,700 |
| 2017-03-22 | $96.80 | $97.59 | $95.40 | $95.68 | $22.40 | 3,364,430 |
| 2017-03-21 | $97.60 | $98.98 | $94.38 | $98.34 | $23.02 | 5,115,060 |
| 2017-03-20 | $97.20 | $99.20 | $97.11 | $98.00 | $22.94 | 3,876,850 |
| 2017-03-17 | $96.00 | $98.50 | $93.50 | $97.05 | $22.72 | 4,604,140 |
| 2017-03-16 | $93.32 | $96.67 | $93.09 | $95.24 | $22.30 | 2,479,550 |
| 2017-03-15 | $92.99 | $93.98 | $92.80 | $93.06 | $21.79 | 851,700 |
| 2017-03-14 | $93.11 | $94.91 | $93.11 | $93.52 | $21.90 | 775,780 |
| 2017-03-13 | $93.74 | $93.98 | $92.00 | $93.66 | $21.93 | 693,190 |
| 2017-03-10 | $92.80 | $94.60 | $91.70 | $93.76 | $21.95 | 1,157,140 |
| 2017-03-09 | $92.00 | $92.11 | $88.00 | $91.28 | $21.37 | 950,590 |
| 2017-03-08 | $92.06 | $92.67 | $91.01 | $92.12 | $21.57 | 957,000 |
| 2017-03-07 | $94.36 | $94.37 | $91.70 | $92.56 | $21.67 | 1,107,240 |
| 2017-03-06 | $94.14 | $95.43 | $93.50 | $94.31 | $22.08 | 1,694,180 |
| 2017-03-03 | $97.30 | $99.12 | $86.01 | $95.12 | $22.27 | 2,784,350 |
| 2017-03-02 | $95.57 | $95.57 | $95.57 | $95.57 | $22.38 | 0 |
| 2017-03-01 | $95.57 | $95.57 | $95.57 | $95.57 | $22.38 | 0 |
| 2017-02-28 | $94.00 | $95.85 | $93.50 | $95.57 | $22.38 | 1,423,070 |
| 2017-02-27 | $93.30 | $95.00 | $92.60 | $94.44 | $22.11 | 1,252,800 |
| 2017-02-24 | $92.47 | $93.15 | $92.05 | $92.98 | $21.77 | 1,149,870 |
| 2017-02-23 | $92.55 | $92.64 | $92.01 | $92.49 | $21.65 | 367,970 |
| 2017-02-22 | $92.08 | $92.60 | $91.30 | $92.48 | $21.65 | 591,760 |
| 2017-02-21 | $92.94 | $93.17 | $92.00 | $92.40 | $21.63 | 748,660 |
| 2017-02-20 | $93.40 | $93.40 | $90.10 | $92.94 | $21.76 | 427,120 |
| 2017-02-17 | $92.03 | $94.00 | $91.90 | $93.33 | $21.85 | 620,300 |
| 2017-02-16 | $93.50 | $94.00 | $92.50 | $93.38 | $21.86 | 811,430 |
| 2017-02-15 | $93.96 | $94.50 | $93.50 | $94.03 | $22.02 | 726,300 |
| 2017-02-14 | $93.93 | $94.49 | $92.83 | $93.88 | $21.98 | 495,120 |
| 2017-02-13 | $91.96 | $93.99 | $91.96 | $93.93 | $21.99 | 811,810 |
| 2017-02-10 | $89.39 | $92.00 | $89.03 | $91.96 | $21.53 | 959,530 |
| 2017-02-09 | $89.50 | $89.72 | $88.70 | $89.40 | $20.93 | 466,300 |
| 2017-02-08 | $89.69 | $89.77 | $89.14 | $89.32 | $20.91 | 618,370 |
| 2017-02-07 | $89.31 | $89.96 | $88.77 | $89.84 | $21.03 | 349,600 |
| 2017-02-06 | $89.00 | $89.89 | $88.63 | $89.81 | $21.03 | 525,600 |
| 2017-02-03 | $89.88 | $89.88 | $87.90 | $89.69 | $21.00 | 418,250 |
| 2017-02-02 | $89.67 | $89.67 | $89.67 | $89.67 | $20.99 | 0 |
| 2017-02-01 | $89.67 | $89.67 | $89.67 | $89.67 | $20.99 | 0 |
| 2017-01-31 | $89.67 | $89.67 | $89.67 | $89.67 | $20.99 | 0 |
| 2017-01-30 | $89.67 | $89.67 | $89.67 | $89.67 | $20.99 | 0 |
| 2017-01-27 | $89.67 | $89.67 | $89.67 | $89.67 | $20.99 | 0 |
| 2017-01-26 | $89.30 | $90.00 | $88.54 | $89.67 | $20.99 | 505,900 |
| 2017-01-25 | $90.50 | $90.50 | $89.10 | $89.30 | $20.91 | 876,600 |
| 2017-01-24 | $89.60 | $92.00 | $87.10 | $90.00 | $21.07 | 788,950 |
| 2017-01-23 | $88.92 | $90.70 | $88.00 | $89.21 | $20.89 | 639,500 |
| 2017-01-20 | $90.51 | $90.51 | $88.90 | $89.47 | $20.95 | 751,150 |
| 2017-01-19 | $89.96 | $92.05 | $87.43 | $90.97 | $21.30 | 1,059,620 |
| 2017-01-18 | $92.70 | $92.70 | $89.33 | $89.91 | $21.05 | 421,400 |
| 2017-01-17 | $91.50 | $93.98 | $88.51 | $92.74 | $21.71 | 1,165,520 |
| 2017-01-16 | $96.18 | $96.80 | $87.00 | $92.46 | $21.65 | 1,406,270 |
| 2017-01-13 | $95.20 | $96.60 | $94.50 | $96.17 | $22.52 | 1,558,820 |
| 2017-01-12 | $94.87 | $95.32 | $93.40 | $94.68 | $22.17 | 574,960 |
| 2017-01-11 | $96.01 | $96.47 | $93.01 | $94.87 | $22.21 | 320,150 |
| 2017-01-10 | $95.39 | $97.00 | $94.73 | $96.60 | $22.62 | 412,330 |
| 2017-01-09 | $94.06 | $95.80 | $94.06 | $95.46 | $22.35 | 385,700 |
| 2017-01-06 | $92.48 | $96.50 | $92.18 | $94.99 | $22.24 | 723,650 |
| 2017-01-05 | $90.85 | $93.00 | $90.15 | $92.20 | $21.59 | 409,600 |
| 2017-01-04 | $90.60 | $91.00 | $89.88 | $90.91 | $21.28 | 571,770 |
| 2017-01-03 | $89.98 | $90.78 | $89.05 | $90.10 | $21.09 | 378,530 |
| 2017-01-02 | $90.20 | $90.20 | $90.20 | $90.20 | $21.12 | 0 |
| 2016-12-30 | $89.35 | $90.40 | $87.82 | $90.20 | $21.12 | 530,650 |
| 2016-12-29 | $88.99 | $89.80 | $88.09 | $88.50 | $20.72 | 308,270 |
| 2016-12-28 | $90.57 | $90.57 | $88.48 | $88.99 | $20.84 | 292,100 |
| 2016-12-27 | $89.05 | $90.60 | $88.71 | $89.83 | $21.03 | 407,370 |
| 2016-12-26 | $91.49 | $91.70 | $88.02 | $90.05 | $21.08 | 299,750 |
| 2016-12-23 | $91.00 | $92.00 | $90.85 | $91.63 | $21.45 | 511,870 |
| 2016-12-22 | $90.20 | $92.00 | $89.52 | $91.43 | $21.41 | 740,600 |
| 2016-12-21 | $90.70 | $91.00 | $89.50 | $90.83 | $21.27 | 381,410 |
| 2016-12-20 | $89.39 | $91.16 | $88.39 | $91.02 | $21.31 | 1,280,200 |
| 2016-12-19 | $90.00 | $90.28 | $88.50 | $89.11 | $20.86 | 312,970 |
| 2016-12-16 | $90.69 | $91.00 | $88.78 | $90.02 | $21.08 | 578,900 |
| 2016-12-15 | $85.99 | $89.48 | $85.00 | $89.03 | $20.84 | 987,530 |
| 2016-12-14 | $86.00 | $87.98 | $81.91 | $86.73 | $20.31 | 1,882,760 |
| 2016-12-13 | $91.00 | $92.80 | $83.06 | $86.86 | $20.34 | 3,391,220 |
| 2016-12-12 | $94.81 | $95.00 | $89.77 | $92.29 | $21.61 | 996,290 |
| 2016-12-09 | $94.64 | $97.00 | $93.39 | $94.81 | $22.20 | 777,600 |
| 2016-12-08 | $94.00 | $95.58 | $91.60 | $94.46 | $22.12 | 847,300 |
| 2016-12-07 | $95.52 | $96.30 | $92.70 | $94.61 | $22.15 | 399,700 |
| 2016-12-06 | $96.35 | $97.10 | $95.35 | $96.02 | $22.48 | 635,200 |
| 2016-12-05 | $95.20 | $96.50 | $94.12 | $96.29 | $22.54 | 833,230 |
| 2016-12-02 | $98.31 | $98.65 | $94.00 | $95.96 | $22.47 | 1,633,800 |
| 2016-12-01 | $97.50 | $99.50 | $95.63 | $98.31 | $23.02 | 1,708,740 |
| 2016-11-30 | $97.32 | $99.39 | $95.89 | $97.73 | $22.88 | 2,048,510 |
| 2016-11-29 | $88.88 | $97.75 | $88.45 | $97.32 | $22.79 | 2,573,600 |
| 2016-11-28 | $96.00 | $98.80 | $90.08 | $90.68 | $21.23 | 2,566,360 |
| 2016-11-25 | $89.86 | $93.00 | $89.00 | $92.99 | $21.77 | 2,433,120 |
| 2016-11-24 | $88.49 | $90.36 | $87.50 | $90.17 | $21.11 | 1,129,970 |
| 2016-11-23 | $88.88 | $89.45 | $87.13 | $88.49 | $20.72 | 1,037,700 |
| 2016-11-22 | $86.40 | $90.64 | $86.35 | $89.12 | $20.87 | 1,778,290 |
| 2016-11-21 | $86.50 | $87.04 | $85.66 | $86.83 | $20.33 | 889,210 |
| 2016-11-18 | $85.70 | $87.36 | $85.48 | $86.41 | $20.23 | 878,610 |
| 2016-11-17 | $85.39 | $85.60 | $83.08 | $85.48 | $20.01 | 743,690 |
| 2016-11-16 | $85.00 | $87.80 | $84.56 | $84.64 | $19.82 | 1,223,750 |
| 2016-11-15 | $83.49 | $85.50 | $81.88 | $85.24 | $19.96 | 1,483,290 |
| 2016-11-14 | $87.38 | $87.38 | $83.01 | $83.49 | $19.55 | 1,938,840 |
| 2016-11-11 | $88.94 | $91.02 | $88.03 | $88.29 | $20.67 | 1,910,900 |
| 2016-11-10 | $84.38 | $89.00 | $84.29 | $88.94 | $20.82 | 1,700,160 |
| 2016-11-09 | $83.22 | $85.44 | $81.00 | $84.57 | $19.80 | 1,397,050 |
| 2016-11-08 | $81.65 | $84.18 | $81.02 | $83.89 | $19.64 | 1,623,880 |
| 2016-11-07 | $79.47 | $84.41 | $78.98 | $81.00 | $18.96 | 2,473,600 |
| 2016-11-04 | $78.09 | $79.25 | $77.51 | $78.97 | $18.49 | 1,670,510 |
| 2016-11-03 | $77.10 | $78.19 | $77.06 | $77.52 | $18.15 | 1,093,570 |
| 2016-11-02 | $77.35 | $78.95 | $76.89 | $77.35 | $18.11 | 941,130 |
| 2016-11-01 | $75.18 | $78.32 | $75.18 | $77.41 | $18.12 | 1,495,670 |
| 2016-10-31 | $73.45 | $75.17 | $73.44 | $75.15 | $17.59 | 0 |
| 2016-10-28 | $74.20 | $74.43 | $73.53 | $73.81 | $17.28 | 575,540 |
| 2016-10-27 | $73.30 | $74.78 | $72.91 | $73.89 | $17.30 | 917,200 |
| 2016-10-26 | $72.70 | $73.68 | $72.60 | $73.40 | $17.18 | 802,050 |
| 2016-10-25 | $73.00 | $73.73 | $72.40 | $72.81 | $17.05 | 446,240 |
| 2016-10-24 | $70.00 | $73.44 | $70.00 | $72.92 | $17.07 | 864,610 |
| 2016-10-21 | $71.62 | $72.00 | $69.70 | $70.40 | $16.48 | 1,421,240 |
| 2016-10-20 | $71.78 | $72.20 | $71.48 | $71.74 | $16.80 | 266,950 |
| 2016-10-19 | $72.19 | $72.50 | $71.60 | $71.79 | $16.81 | 260,100 |
| 2016-10-18 | $71.02 | $72.37 | $71.00 | $72.31 | $16.93 | 343,300 |
| 2016-10-17 | $74.52 | $74.52 | $71.70 | $71.93 | $16.84 | 572,200 |
| 2016-10-14 | $71.54 | $72.80 | $71.16 | $72.33 | $16.93 | 763,400 |
| 2016-10-13 | $71.71 | $72.46 | $71.11 | $72.00 | $16.86 | 394,770 |
| 2016-10-12 | $72.01 | $72.40 | $71.31 | $71.74 | $16.80 | 230,400 |
| 2016-10-11 | $72.12 | $72.44 | $71.50 | $72.14 | $16.89 | 433,220 |
| 2016-10-10 | $70.50 | $72.45 | $69.85 | $72.08 | $16.88 | 618,440 |
| 2016-10-07 | $69.81 | $69.81 | $69.81 | $69.81 | $16.34 | 0 |
| 2016-10-06 | $69.81 | $69.81 | $69.81 | $69.81 | $16.34 | 0 |
| 2016-10-05 | $69.81 | $69.81 | $69.81 | $69.81 | $16.34 | 0 |
| 2016-10-04 | $69.81 | $69.81 | $69.81 | $69.81 | $16.34 | 0 |
| 2016-10-03 | $69.81 | $69.81 | $69.81 | $69.81 | $16.34 | 0 |
| 2016-09-30 | $69.34 | $69.99 | $68.91 | $69.81 | $16.34 | 407,190 |
| 2016-09-29 | $69.25 | $70.00 | $68.00 | $69.61 | $16.30 | 356,960 |
| 2016-09-28 | $69.77 | $70.00 | $69.00 | $69.14 | $16.19 | 1,008,550 |
| 2016-09-27 | $69.03 | $70.25 | $67.60 | $69.77 | $16.34 | 926,690 |
| 2016-09-26 | $72.40 | $72.40 | $69.18 | $69.75 | $16.33 | 909,600 |
| 2016-09-23 | $74.20 | $74.43 | $72.03 | $72.52 | $16.98 | 599,780 |
| 2016-09-22 | $73.99 | $74.66 | $73.52 | $73.83 | $17.29 | 409,680 |
| 2016-09-21 | $73.95 | $74.70 | $73.60 | $73.84 | $17.29 | 574,500 |
| 2016-09-20 | $73.63 | $77.30 | $73.41 | $74.26 | $17.39 | 2,157,790 |
| 2016-09-19 | $73.38 | $73.85 | $72.53 | $73.82 | $17.28 | 1,067,580 |
| 2016-09-16 | $72.98 | $72.98 | $72.98 | $72.98 | $17.09 | 0 |
| 2016-09-15 | $72.98 | $72.98 | $72.98 | $72.98 | $17.09 | 0 |
| 2016-09-14 | $72.26 | $73.07 | $72.00 | $72.98 | $17.09 | 578,520 |
| 2016-09-13 | $71.86 | $72.70 | $71.86 | $72.28 | $16.92 | 591,400 |
| 2016-09-12 | $72.88 | $73.70 | $71.81 | $71.86 | $16.82 | 416,380 |
| 2016-09-09 | $73.89 | $74.20 | $71.88 | $73.92 | $17.31 | 868,220 |
| 2016-09-08 | $73.63 | $74.47 | $73.42 | $73.89 | $17.30 | 308,830 |
| 2016-09-07 | $73.99 | $74.58 | $73.58 | $73.60 | $17.23 | 506,650 |
| 2016-09-06 | $73.94 | $75.00 | $73.32 | $74.26 | $17.39 | 710,150 |
| 2016-09-05 | $71.04 | $74.40 | $71.04 | $74.26 | $17.39 | 1,512,550 |
| 2016-09-02 | $71.71 | $72.42 | $71.40 | $71.46 | $16.73 | 289,710 |
| 2016-09-01 | $72.10 | $73.39 | $72.10 | $72.21 | $16.91 | 339,670 |
| 2016-08-31 | $72.40 | $73.36 | $71.21 | $73.16 | $17.13 | 688,610 |
| 2016-08-30 | $70.50 | $72.59 | $70.00 | $71.84 | $16.82 | 683,010 |
| 2016-08-29 | $69.80 | $70.53 | $69.76 | $70.19 | $16.43 | 236,500 |
| 2016-08-26 | $70.45 | $70.90 | $69.50 | $69.89 | $16.36 | 401,400 |
| 2016-08-25 | $70.79 | $70.79 | $69.51 | $69.88 | $16.36 | 390,680 |
| 2016-08-24 | $71.18 | $71.28 | $70.09 | $70.35 | $16.47 | 336,140 |
| 2016-08-23 | $70.20 | $71.80 | $69.00 | $70.93 | $16.61 | 409,280 |
| 2016-08-22 | $72.27 | $73.28 | $70.43 | $70.49 | $16.50 | 536,250 |
| 2016-08-19 | $73.60 | $73.60 | $72.60 | $72.67 | $17.01 | 417,500 |
| 2016-08-18 | $73.05 | $73.88 | $73.00 | $73.19 | $17.14 | 446,570 |
| 2016-08-17 | $73.91 | $74.95 | $73.36 | $73.89 | $17.30 | 1,100,630 |
| 2016-08-16 | $73.12 | $74.29 | $72.81 | $73.91 | $17.30 | 1,032,700 |
| 2016-08-15 | $70.75 | $73.31 | $70.10 | $73.06 | $17.11 | 1,144,770 |
| 2016-08-12 | $71.19 | $71.19 | $69.50 | $70.47 | $16.50 | 495,960 |
| 2016-08-11 | $73.60 | $73.60 | $71.00 | $71.29 | $16.69 | 517,300 |
| 2016-08-10 | $72.98 | $74.97 | $72.40 | $72.96 | $17.08 | 627,310 |
| 2016-08-09 | $72.55 | $73.00 | $72.03 | $72.93 | $17.07 | 523,160 |
| 2016-08-08 | $71.95 | $73.00 | $71.34 | $72.51 | $16.98 | 450,620 |
| 2016-08-05 | $72.02 | $73.00 | $71.60 | $72.07 | $16.87 | 443,170 |
| 2016-08-04 | $71.36 | $72.50 | $71.03 | $72.41 | $16.95 | 757,800 |
| 2016-08-03 | $71.80 | $71.80 | $70.65 | $71.56 | $16.75 | 488,130 |
| 2016-08-02 | $72.00 | $72.00 | $69.50 | $71.63 | $16.77 | 647,520 |
| 2016-08-01 | $68.50 | $71.50 | $68.00 | $71.00 | $16.62 | 1,127,090 |
| 2016-07-29 | $71.76 | $72.48 | $70.01 | $70.32 | $16.46 | 684,040 |
| 2016-07-28 | $72.53 | $73.16 | $68.20 | $71.76 | $16.80 | 1,706,820 |
| 2016-07-27 | $75.00 | $75.95 | $70.80 | $71.86 | $16.82 | 1,936,500 |
| 2016-07-26 | $72.78 | $75.58 | $70.23 | $74.88 | $17.53 | 2,080,540 |
| 2016-07-25 | $80.99 | $80.99 | $72.65 | $72.89 | $17.07 | 3,019,420 |
| 2016-07-22 | $77.73 | $79.95 | $76.09 | $77.97 | $18.25 | 2,169,080 |
| 2016-07-21 | $75.75 | $79.10 | $74.50 | $77.21 | $18.08 | 1,593,230 |
| 2016-07-20 | $74.38 | $76.50 | $74.31 | $75.84 | $17.76 | 1,049,660 |
| 2016-07-19 | $74.84 | $74.99 | $73.40 | $74.51 | $17.44 | 688,820 |
| 2016-07-18 | $74.00 | $75.50 | $73.01 | $73.85 | $17.29 | 991,190 |
| 2016-07-15 | $75.20 | $76.90 | $74.38 | $74.42 | $17.42 | 965,030 |
| 2016-07-14 | $75.90 | $76.00 | $74.35 | $74.91 | $17.54 | 1,130,330 |
| 2016-07-13 | $74.00 | $78.50 | $73.70 | $76.40 | $17.89 | 2,310,460 |
| 2016-07-12 | $69.31 | $76.50 | $66.41 | $74.26 | $17.39 | 3,839,080 |
| 2016-07-11 | $70.38 | $70.75 | $68.50 | $69.59 | $16.29 | 1,954,800 |
| 2016-07-08 | $71.20 | $71.94 | $70.01 | $70.72 | $16.56 | 1,620,700 |
| 2016-07-07 | $69.00 | $72.98 | $68.50 | $71.35 | $16.71 | 2,442,480 |
| 2016-07-06 | $67.90 | $69.95 | $67.44 | $69.20 | $16.20 | 1,919,710 |
| 2016-07-05 | $69.00 | $69.55 | $67.30 | $68.29 | $15.99 | 2,488,270 |
| 2016-07-04 | $67.13 | $69.99 | $66.62 | $68.69 | $16.04 | 1,888,200 |
| 2016-07-01 | $69.09 | $70.97 | $68.29 | $68.33 | $15.95 | 1,776,370 |
| 2016-06-30 | $70.01 | $70.39 | $68.38 | $69.00 | $16.11 | 1,614,910 |
| 2016-06-29 | $70.33 | $70.40 | $68.51 | $69.07 | $16.13 | 2,062,060 |
| 2016-06-28 | $69.50 | $71.50 | $69.00 | $69.89 | $16.32 | 3,047,660 |
| 2016-06-27 | $65.20 | $70.80 | $65.18 | $68.98 | $16.11 | 4,622,660 |
| 2016-06-24 | $67.47 | $67.59 | $63.00 | $66.54 | $15.54 | 2,606,050 |
| 2016-06-23 | $63.70 | $68.50 | $63.51 | $67.36 | $15.73 | 3,200,050 |
| 2016-06-22 | $61.90 | $63.97 | $61.90 | $63.91 | $14.92 | 1,593,900 |
| 2016-06-21 | $64.21 | $65.10 | $61.80 | $62.31 | $14.55 | 1,694,800 |
| 2016-06-20 | $62.50 | $64.60 | $61.21 | $63.66 | $14.86 | 1,817,840 |
| 2016-06-17 | $60.95 | $63.40 | $60.95 | $61.72 | $14.41 | 1,401,320 |
| 2016-06-16 | $60.51 | $61.48 | $59.88 | $60.66 | $14.16 | 1,387,150 |
| 2016-06-15 | $56.99 | $61.22 | $56.21 | $60.36 | $14.09 | 1,576,500 |
| 2016-06-14 | $56.30 | $57.50 | $56.00 | $57.12 | $13.34 | 1,046,890 |
| 2016-06-13 | $61.94 | $62.60 | $56.75 | $56.75 | $13.25 | 2,121,740 |
| 2016-06-10 | $63.06 | $63.06 | $63.06 | $63.06 | $14.72 | 0 |
| 2016-06-09 | $63.06 | $63.06 | $63.06 | $63.06 | $14.72 | 0 |
| 2016-06-08 | $63.40 | $64.00 | $62.20 | $63.06 | $14.72 | 1,618,710 |
| 2016-06-07 | $62.41 | $64.05 | $62.00 | $63.85 | $14.91 | 2,017,160 |
| 2016-06-06 | $62.40 | $63.21 | $62.01 | $62.65 | $14.63 | 1,457,950 |
| 2016-06-03 | $62.70 | $63.65 | $61.57 | $62.41 | $14.57 | 2,115,610 |
| 2016-06-02 | $61.36 | $63.58 | $61.33 | $62.66 | $14.63 | 2,052,500 |
| 2016-06-01 | $61.11 | $61.11 | $61.11 | $61.11 | $14.27 | 0 |
| 2016-05-31 | $55.60 | $61.11 | $55.60 | $61.11 | $14.27 | 4,146,300 |
| 2016-05-30 | $55.16 | $56.50 | $55.00 | $55.55 | $12.97 | 993,020 |
| 2016-05-27 | $56.20 | $56.51 | $55.68 | $56.02 | $13.08 | 1,152,390 |
| 2016-05-26 | $54.65 | $56.50 | $53.66 | $56.22 | $13.13 | 1,606,950 |
| 2016-05-25 | $55.90 | $57.10 | $54.01 | $54.98 | $12.84 | 1,584,320 |
| 2016-05-24 | $55.10 | $55.85 | $54.44 | $55.32 | $12.92 | 1,599,070 |
| 2016-05-23 | $54.90 | $56.50 | $54.36 | $55.48 | $12.95 | 2,045,600 |
| 2016-05-20 | $52.11 | $54.60 | $52.01 | $54.36 | $12.69 | 1,863,340 |
| 2016-05-19 | $51.80 | $54.48 | $51.70 | $53.02 | $12.38 | 2,566,540 |
| 2016-05-18 | $52.10 | $52.28 | $50.70 | $51.64 | $12.06 | 1,633,010 |
| 2016-05-17 | $52.01 | $53.59 | $51.20 | $52.86 | $12.34 | 1,928,640 |
| 2016-05-16 | $51.36 | $52.45 | $50.75 | $52.13 | $12.17 | 1,357,460 |
| 2016-05-13 | $51.97 | $52.70 | $50.58 | $51.01 | $11.91 | 1,386,210 |
| 2016-05-12 | $51.50 | $52.55 | $50.20 | $52.00 | $12.14 | 1,121,670 |
| 2016-05-11 | $53.25 | $53.65 | $51.67 | $52.13 | $12.17 | 1,255,430 |
| 2016-05-10 | $51.88 | $53.98 | $51.75 | $52.78 | $12.32 | 1,554,240 |
| 2016-05-09 | $53.00 | $53.00 | $51.51 | $52.15 | $12.18 | 1,953,170 |
| 2016-05-06 | $59.00 | $59.56 | $53.53 | $54.12 | $12.64 | 2,920,160 |
| 2016-05-05 | $58.68 | $59.58 | $57.60 | $59.20 | $13.82 | 1,525,780 |
| 2016-05-04 | $58.90 | $60.11 | $58.25 | $58.69 | $13.70 | 2,222,950 |
| 2016-05-03 | $55.30 | $59.97 | $54.54 | $59.77 | $13.95 | 2,561,760 |
| 2016-05-02 | $55.31 | $55.31 | $55.31 | $55.31 | $12.91 | 0 |
| 2016-04-29 | $56.08 | $56.50 | $54.83 | $55.31 | $12.91 | 1,894,340 |
| 2016-04-28 | $55.70 | $57.58 | $53.20 | $57.01 | $13.31 | 2,698,900 |
| 2016-04-27 | $56.00 | $56.99 | $55.45 | $55.94 | $13.06 | 1,793,390 |
| 2016-04-26 | $56.00 | $57.20 | $55.60 | $57.08 | $13.33 | 1,394,410 |
| 2016-04-25 | $56.90 | $56.90 | $55.00 | $56.09 | $13.10 | 1,502,390 |
| 2016-04-22 | $55.38 | $57.22 | $54.72 | $57.15 | $13.34 | 1,829,660 |
| 2016-04-21 | $57.91 | $58.50 | $55.00 | $55.67 | $13.00 | 2,198,520 |
| 2016-04-20 | $65.50 | $66.18 | $58.55 | $58.55 | $13.67 | 3,794,450 |
| 2016-04-19 | $65.48 | $65.78 | $64.03 | $65.05 | $15.19 | 1,809,220 |
| 2016-04-18 | $66.54 | $66.54 | $64.60 | $64.86 | $15.14 | 2,468,520 |
| 2016-04-15 | $68.00 | $69.44 | $67.00 | $67.98 | $15.87 | 2,895,360 |
| 2016-04-14 | $67.15 | $68.45 | $66.15 | $68.17 | $15.92 | 2,903,820 |
| 2016-04-13 | $65.58 | $69.60 | $65.58 | $66.87 | $15.61 | 4,449,070 |
| 2016-04-12 | $65.20 | $66.50 | $63.50 | $65.34 | $15.26 | 2,541,510 |
| 2016-04-11 | $63.91 | $66.35 | $63.91 | $65.40 | $15.27 | 2,827,300 |
| 2016-04-08 | $64.02 | $64.08 | $62.32 | $63.53 | $14.83 | 2,749,040 |
| 2016-04-07 | $67.58 | $69.00 | $64.65 | $65.11 | $15.20 | 4,641,380 |
| 2016-04-06 | $65.30 | $66.87 | $64.13 | $65.79 | $15.36 | 3,153,850 |
| 2016-04-05 | $61.60 | $66.60 | $61.60 | $65.78 | $15.36 | 3,894,720 |
| 2016-04-04 | $62.29 | $62.29 | $62.29 | $62.29 | $14.54 | 0 |
| 2016-04-01 | $63.00 | $63.46 | $60.60 | $62.29 | $14.54 | 3,333,820 |
| 2016-03-31 | $65.00 | $67.49 | $63.82 | $63.88 | $14.91 | 4,105,390 |
| 2016-03-30 | $61.60 | $65.89 | $60.18 | $65.55 | $15.30 | 5,725,500 |
| 2016-03-29 | $65.49 | $65.74 | $61.88 | $63.09 | $14.73 | 3,663,780 |
| 2016-03-28 | $67.71 | $71.52 | $65.00 | $65.49 | $15.29 | 3,525,000 |
| 2016-03-25 | $67.17 | $68.99 | $65.70 | $67.43 | $15.74 | 2,347,690 |
| 2016-03-24 | $67.90 | $70.03 | $67.35 | $68.68 | $16.04 | 4,040,940 |
| 2016-03-23 | $65.00 | $70.37 | $64.10 | $69.85 | $16.31 | 3,936,280 |
| 2016-03-22 | $65.01 | $66.15 | $63.57 | $64.95 | $15.16 | 2,227,850 |
| 2016-03-21 | $64.95 | $66.66 | $64.00 | $66.06 | $15.42 | 4,355,710 |
| 2016-03-18 | $57.67 | $63.43 | $57.18 | $63.43 | $14.81 | 5,459,200 |
| 2016-03-17 | $53.99 | $57.70 | $53.51 | $57.66 | $13.46 | 3,278,080 |
| 2016-03-16 | $55.81 | $56.00 | $52.82 | $53.63 | $12.52 | 1,871,270 |
| 2016-03-15 | $56.00 | $56.49 | $54.52 | $54.60 | $12.75 | 2,344,470 |
| 2016-03-14 | $54.07 | $58.17 | $53.88 | $56.54 | $13.20 | 3,584,880 |
| 2016-03-11 | $51.00 | $53.88 | $50.07 | $52.88 | $12.35 | 1,938,330 |
| 2016-03-10 | $52.29 | $53.37 | $51.57 | $52.07 | $12.16 | 1,415,380 |
| 2016-03-09 | $51.98 | $54.35 | $51.00 | $52.30 | $12.21 | 1,691,490 |
| 2016-03-08 | $55.00 | $55.18 | $50.00 | $54.51 | $12.73 | 2,763,460 |
| 2016-03-07 | $54.15 | $57.60 | $54.11 | $55.15 | $12.88 | 3,133,250 |
| 2016-03-04 | $58.22 | $59.78 | $53.72 | $53.98 | $12.60 | 4,829,510 |
| 2016-03-03 | $54.20 | $59.40 | $54.20 | $59.40 | $13.87 | 5,016,300 |
| 2016-03-02 | $51.47 | $54.50 | $51.08 | $54.00 | $12.61 | 3,949,460 |
| 2016-03-01 | $52.25 | $52.78 | $48.46 | $51.99 | $12.14 | 3,523,230 |
| 2016-02-29 | $57.25 | $57.40 | $52.34 | $52.34 | $12.22 | 1,675,010 |
| 2016-02-26 | $59.71 | $60.97 | $56.02 | $58.16 | $13.58 | 2,002,850 |
| 2016-02-25 | $64.89 | $64.98 | $59.17 | $59.17 | $13.81 | 2,903,480 |
| 2016-02-24 | $68.88 | $69.34 | $62.47 | $65.74 | $15.35 | 3,147,580 |
| 2016-02-23 | $70.98 | $71.00 | $67.76 | $68.96 | $16.10 | 1,878,350 |
| 2016-02-22 | $72.60 | $73.50 | $69.84 | $71.14 | $16.61 | 2,651,000 |
| 2016-02-19 | $69.03 | $72.55 | $69.03 | $71.17 | $16.62 | 1,698,830 |
| 2016-02-18 | $71.00 | $71.66 | $69.45 | $69.95 | $16.33 | 1,937,550 |
| 2016-02-17 | $70.00 | $71.70 | $68.01 | $71.63 | $16.72 | 2,077,070 |
| 2016-02-16 | $66.82 | $71.50 | $66.79 | $70.09 | $16.36 | 1,794,490 |
| 2016-02-15 | $63.50 | $66.76 | $63.05 | $65.99 | $15.41 | 1,209,570 |
| 2016-02-12 | $67.03 | $67.03 | $67.03 | $67.03 | $15.65 | 0 |
| 2016-02-11 | $67.03 | $67.03 | $67.03 | $67.03 | $15.65 | 0 |
| 2016-02-10 | $67.03 | $67.03 | $67.03 | $67.03 | $15.65 | 0 |
| 2016-02-09 | $67.03 | $67.03 | $67.03 | $67.03 | $15.65 | 0 |
| 2016-02-08 | $67.03 | $67.03 | $67.03 | $67.03 | $15.65 | 0 |
| 2016-02-05 | $68.98 | $70.50 | $66.88 | $67.03 | $15.65 | 1,094,670 |
| 2016-02-04 | $65.93 | $71.45 | $65.93 | $67.86 | $15.84 | 2,131,280 |
| 2016-02-03 | $64.00 | $65.93 | $63.18 | $65.31 | $15.25 | 1,332,230 |
| 2016-02-02 | $61.00 | $66.54 | $60.50 | $65.02 | $15.18 | 2,039,770 |
| 2016-02-01 | $63.00 | $63.88 | $59.00 | $60.49 | $14.12 | 2,010,180 |
| 2016-01-29 | $60.02 | $66.15 | $57.00 | $64.46 | $15.05 | 1,998,340 |
| 2016-01-28 | $66.04 | $67.89 | $60.70 | $60.83 | $14.20 | 2,048,370 |
| 2016-01-27 | $65.00 | $66.93 | $64.34 | $66.01 | $15.41 | 3,176,910 |
| 2016-01-26 | $70.59 | $70.59 | $64.38 | $64.41 | $15.04 | 2,015,900 |
| 2016-01-25 | $72.00 | $74.08 | $70.15 | $71.53 | $16.70 | 1,907,980 |
| 2016-01-22 | $69.85 | $71.99 | $67.80 | $71.02 | $16.58 | 2,787,790 |
| 2016-01-21 | $70.39 | $74.30 | $69.00 | $69.86 | $16.31 | 2,746,260 |
| 2016-01-20 | $72.39 | $73.00 | $70.30 | $70.80 | $16.53 | 3,523,020 |
| 2016-01-19 | $68.51 | $73.87 | $67.96 | $73.72 | $17.21 | 2,694,670 |
| 2016-01-18 | $64.82 | $70.90 | $63.00 | $69.37 | $16.20 | 2,880,990 |
| 2016-01-15 | $68.00 | $69.21 | $64.55 | $65.60 | $15.32 | 2,627,830 |
| 2016-01-14 | $62.50 | $70.90 | $61.50 | $69.68 | $16.27 | 3,362,880 |
| 2016-01-13 | $72.94 | $74.00 | $65.79 | $65.79 | $15.36 | 3,036,840 |
| 2016-01-12 | $75.00 | $76.17 | $72.60 | $73.10 | $17.07 | 2,519,790 |
| 2016-01-11 | $78.74 | $83.00 | $74.05 | $74.06 | $17.29 | 2,439,910 |
| 2016-01-08 | $84.00 | $87.99 | $76.01 | $82.24 | $19.20 | 4,604,670 |
| 2016-01-07 | $85.99 | $88.01 | $80.46 | $80.46 | $18.79 | 486,800 |
| 2016-01-06 | $87.33 | $89.80 | $83.16 | $89.40 | $20.87 | 2,214,720 |
| 2016-01-05 | $82.00 | $90.50 | $80.20 | $86.43 | $20.18 | 2,122,760 |
| 2016-01-04 | $95.23 | $97.35 | $88.04 | $88.04 | $20.56 | 1,689,690 |
| 2016-01-01 | $97.82 | $97.82 | $97.82 | $97.82 | $22.84 | 0 |
| 2015-12-31 | $98.94 | $100.70 | $94.20 | $97.82 | $22.84 | 1,816,550 |
| 2015-12-30 | $99.10 | $102.49 | $96.22 | $98.47 | $22.99 | 2,937,710 |
| 2015-12-29 | $100.80 | $102.97 | $96.00 | $98.47 | $22.99 | 1,944,970 |
| 2015-12-28 | $107.83 | $108.00 | $101.50 | $102.26 | $23.88 | 1,652,020 |
| 2015-12-25 | $113.40 | $114.08 | $102.66 | $107.83 | $25.18 | 2,482,510 |
| 2015-12-24 | $108.00 | $114.48 | $107.33 | $113.99 | $26.61 | 1,577,460 |
| 2015-12-23 | $110.98 | $115.90 | $110.10 | $111.37 | $26.00 | 1,790,230 |
| 2015-12-22 | $113.50 | $114.00 | $108.02 | $112.91 | $26.36 | 2,239,320 |
| 2015-12-21 | $117.20 | $124.00 | $112.50 | $114.79 | $26.80 | 1,403,690 |
| 2015-12-18 | $118.50 | $124.50 | $116.20 | $116.57 | $27.22 | 1,377,590 |
| 2015-12-17 | $113.10 | $124.95 | $111.50 | $119.81 | $27.97 | 2,222,250 |
| 2015-12-16 | $105.69 | $115.06 | $105.69 | $113.92 | $26.60 | 2,308,060 |
| 2015-12-15 | $103.86 | $109.80 | $101.00 | $104.87 | $24.48 | 1,439,400 |
| 2015-12-14 | $97.00 | $104.95 | $93.62 | $104.11 | $24.31 | 1,925,570 |
| 2015-12-11 | $106.62 | $113.39 | $100.01 | $101.10 | $23.60 | 1,853,030 |
| 2015-12-10 | $105.03 | $112.50 | $101.51 | $108.00 | $25.22 | 2,943,680 |
| 2015-12-09 | $102.00 | $110.20 | $102.00 | $107.55 | $25.11 | 3,291,530 |
| 2015-12-08 | $98.00 | $105.00 | $95.17 | $100.90 | $23.56 | 2,989,680 |
| 2015-12-07 | $94.41 | $100.77 | $92.75 | $100.50 | $23.46 | 3,135,800 |
| 2015-12-04 | $94.67 | $96.33 | $90.22 | $91.61 | $21.39 | 2,358,030 |
| 2015-12-03 | $92.00 | $94.98 | $90.91 | $94.36 | $22.03 | 2,209,880 |
| 2015-12-02 | $94.00 | $95.86 | $89.00 | $90.79 | $21.20 | 3,379,200 |
| 2015-12-01 | $107.00 | $107.84 | $98.18 | $98.18 | $22.92 | 2,750,600 |
| 2015-11-30 | $102.80 | $110.48 | $98.01 | $109.09 | $25.47 | 3,516,710 |
| 2015-11-27 | $104.98 | $109.60 | $97.01 | $101.43 | $23.68 | 3,087,340 |
| 2015-11-26 | $110.44 | $113.20 | $104.40 | $107.15 | $25.02 | 2,853,800 |
| 2015-11-25 | $118.99 | $118.99 | $105.00 | $113.23 | $26.44 | 4,492,500 |
| 2015-11-24 | $102.50 | $109.24 | $102.11 | $109.24 | $25.51 | 2,838,250 |
| 2015-11-23 | $96.00 | $104.90 | $94.50 | $99.31 | $23.19 | 3,735,690 |
| 2015-11-20 | $92.95 | $97.92 | $90.10 | $97.92 | $22.86 | 4,087,140 |
| 2015-11-19 | $81.00 | $89.02 | $81.00 | $89.02 | $20.78 | 3,246,210 |
| 2015-11-18 | $81.65 | $84.50 | $76.00 | $80.93 | $18.90 | 2,646,270 |
| 2015-11-17 | $83.30 | $88.20 | $82.19 | $82.63 | $19.29 | 4,287,780 |
| 2015-11-16 | $71.62 | $81.91 | $71.62 | $81.91 | $19.12 | 3,973,350 |
| 2015-11-13 | $79.99 | $81.94 | $74.46 | $74.46 | $17.38 | 4,668,970 |
| 2015-11-12 | $84.99 | $85.20 | $80.00 | $82.73 | $19.32 | 3,943,850 |
| 2015-11-11 | $77.10 | $85.00 | $76.43 | $84.13 | $19.64 | 3,414,450 |
| 2015-11-10 | $76.31 | $82.88 | $74.00 | $78.69 | $18.37 | 3,592,730 |
| 2015-11-09 | $68.00 | $76.07 | $67.80 | $76.07 | $17.76 | 3,573,770 |
| 2015-11-06 | $66.50 | $70.00 | $66.50 | $69.15 | $16.15 | 2,977,700 |
| 2015-11-05 | $65.30 | $72.00 | $65.13 | $67.76 | $15.82 | 3,520,720 |
| 2015-11-04 | $61.98 | $67.11 | $60.79 | $65.94 | $15.40 | 3,246,540 |
| 2015-11-03 | $58.50 | $63.10 | $58.10 | $61.13 | $14.27 | 3,580,430 |
| 2015-11-02 | $53.10 | $60.42 | $53.10 | $58.78 | $13.72 | 4,102,110 |
| 2015-10-30 | $53.30 | $56.80 | $51.58 | $54.93 | $12.82 | 2,968,000 |
| 2015-10-29 | $54.32 | $54.99 | $52.50 | $53.37 | $12.46 | 1,648,430 |
| 2015-10-28 | $56.50 | $56.50 | $52.88 | $53.88 | $12.58 | 1,681,200 |
| 2015-10-27 | $54.20 | $56.95 | $52.06 | $56.61 | $13.22 | 2,317,100 |
| 2015-10-26 | $53.51 | $57.24 | $51.70 | $55.53 | $12.97 | 3,031,620 |
| 2015-10-23 | $50.00 | $53.65 | $49.90 | $52.90 | $12.35 | 3,599,640 |
| 2015-10-22 | $47.50 | $49.88 | $47.49 | $49.31 | $11.51 | 2,479,220 |
| 2015-10-21 | $52.09 | $52.41 | $47.21 | $47.31 | $11.05 | 3,241,050 |
| 2015-10-20 | $50.51 | $52.89 | $49.76 | $52.46 | $12.25 | 2,435,740 |
| 2015-10-19 | $51.00 | $51.13 | $48.60 | $50.02 | $11.68 | 1,840,420 |
| 2015-10-16 | $50.98 | $51.66 | $49.50 | $50.97 | $11.90 | 2,579,020 |
| 2015-10-15 | $46.32 | $51.66 | $46.22 | $51.43 | $12.01 | 3,255,300 |
| 2015-10-14 | $47.96 | $48.45 | $46.76 | $46.99 | $10.97 | 2,035,800 |
| 2015-10-13 | $46.50 | $48.60 | $46.15 | $48.55 | $11.34 | 2,281,300 |
| 2015-10-12 | $44.11 | $47.50 | $44.11 | $46.81 | $10.93 | 2,180,990 |
| 2015-10-09 | $43.88 | $44.43 | $43.38 | $44.01 | $10.28 | 1,976,120 |
| 2015-10-08 | $42.99 | $44.90 | $42.00 | $44.18 | $10.32 | 2,388,790 |
| 2015-10-07 | $41.37 | $41.37 | $41.37 | $41.37 | $9.66 | 0 |
| 2015-10-06 | $41.37 | $41.37 | $41.37 | $41.37 | $9.66 | 0 |
| 2015-10-05 | $41.37 | $41.37 | $41.37 | $41.37 | $9.66 | 0 |
| 2015-10-02 | $41.37 | $41.37 | $41.37 | $41.37 | $9.66 | 0 |
| 2015-10-01 | $41.37 | $41.37 | $41.37 | $41.37 | $9.66 | 0 |
| 2015-09-30 | $41.33 | $41.89 | $40.40 | $41.37 | $9.66 | 1,453,640 |
| 2015-09-29 | $40.99 | $41.65 | $40.29 | $41.41 | $9.67 | 1,885,230 |
| 2015-09-28 | $38.20 | $42.00 | $38.20 | $41.87 | $9.78 | 2,055,860 |
| 2015-09-25 | $41.22 | $41.85 | $38.45 | $38.89 | $9.08 | 2,403,640 |
| 2015-09-24 | $41.52 | $42.88 | $41.00 | $41.60 | $9.71 | 1,992,890 |
| 2015-09-23 | $40.06 | $42.49 | $40.05 | $41.56 | $9.70 | 2,843,240 |
| 2015-09-22 | $41.90 | $42.12 | $40.05 | $41.17 | $9.61 | 3,141,550 |
| 2015-09-21 | $40.31 | $42.04 | $39.50 | $42.01 | $9.81 | 3,867,040 |
| 2015-09-18 | $38.31 | $40.59 | $37.23 | $40.59 | $9.48 | 3,996,770 |
| 2015-09-17 | $35.63 | $39.19 | $34.92 | $36.90 | $8.62 | 3,082,420 |
| 2015-09-16 | $32.84 | $35.63 | $32.84 | $35.63 | $8.32 | 1,604,890 |
| 2015-09-15 | $33.60 | $35.00 | $32.04 | $32.39 | $7.56 | 2,016,950 |
| 2015-09-14 | $39.92 | $40.55 | $35.60 | $35.60 | $8.31 | 1,775,900 |
| 2015-09-11 | $38.20 | $39.98 | $38.06 | $39.55 | $9.23 | 1,976,200 |
| 2015-09-10 | $38.28 | $38.93 | $38.00 | $38.06 | $8.89 | 1,542,370 |
| 2015-09-09 | $37.50 | $39.60 | $37.21 | $39.24 | $9.16 | 2,486,910 |
| 2015-09-08 | $33.50 | $37.68 | $33.00 | $37.15 | $8.67 | 1,976,700 |
| 2015-09-07 | $33.78 | $35.33 | $33.30 | $34.31 | $8.01 | 1,800,290 |
| 2015-09-04 | $32.63 | $32.63 | $32.63 | $32.63 | $7.62 | 0 |
| 2015-09-03 | $32.63 | $32.63 | $32.63 | $32.63 | $7.62 | 0 |
| 2015-09-02 | $32.66 | $36.13 | $32.00 | $32.63 | $7.62 | 1,797,030 |
| 2015-09-01 | $37.58 | $38.60 | $34.79 | $34.79 | $8.12 | 2,239,440 |
| 2015-08-31 | $41.50 | $41.50 | $38.42 | $38.65 | $9.02 | 1,847,140 |
| 2015-08-28 | $39.85 | $42.98 | $39.22 | $42.32 | $9.88 | 2,045,280 |
| 2015-08-27 | $38.50 | $39.50 | $36.20 | $39.21 | $9.15 | 1,964,300 |
| 2015-08-26 | $38.10 | $40.50 | $36.17 | $37.14 | $8.67 | 2,971,030 |
| 2015-08-25 | $37.64 | $39.99 | $37.64 | $37.64 | $8.79 | 1,859,250 |
| 2015-08-24 | $43.97 | $44.79 | $41.82 | $41.82 | $9.76 | 1,209,100 |
| 2015-08-21 | $48.99 | $50.90 | $46.20 | $46.47 | $10.85 | 1,806,080 |
| 2015-08-20 | $51.50 | $54.79 | $50.70 | $50.86 | $11.87 | 2,294,250 |
| 2015-08-19 | $48.90 | $53.00 | $46.29 | $52.13 | $12.17 | 2,998,330 |
| 2015-08-18 | $57.43 | $57.97 | $51.33 | $51.33 | $11.98 | 2,805,420 |
| 2015-08-17 | $56.80 | $57.98 | $55.84 | $57.03 | $13.32 | 2,347,550 |
| 2015-08-14 | $58.23 | $60.90 | $56.41 | $56.59 | $13.21 | 3,428,580 |
| 2015-08-13 | $53.80 | $58.50 | $53.51 | $58.20 | $13.59 | 3,392,490 |
| 2015-08-12 | $55.00 | $56.30 | $53.48 | $53.81 | $12.56 | 2,598,470 |
| 2015-08-11 | $55.40 | $56.56 | $54.02 | $55.03 | $12.85 | 2,874,760 |
| 2015-08-10 | $53.70 | $57.18 | $53.01 | $56.06 | $13.09 | 3,421,200 |
Linewell Software CompanyLtd (603636) News Headlines
Recent Linewell Software CompanyLtd (603636) News
Similar Companies to Linewell Software CompanyLtd (603636) 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 | -- | -- | -- |