Shanghai Pudong Development Bank Company Ltd (600000) Exchange: SHG
Data as of July 11, 2025
$14.17 ($-0.06) -0.42%
Shanghai Pudong Development Bank Company Ltd - Daily Information
Click for more stock information on Shanghai Pudong Development Bank Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.20 |
| Previous Close | $14.17 |
| High | $14.30 |
| Low | $14.12 |
| Adjusted Open | $14.20 |
| Previous Adjusted Close | $14.17 |
| Adjusted High | $14.30 |
| Adjusted Low | $14.12 |
About Shanghai Pudong Development Bank Company Ltd (600000)
SHANGHAI PUDONG DEVELOPMENT BANK CO., LTD. is a Chinese commercial bank. The Bank operates its businesses through corporate banking services, including corporate cash management solution, corporate supply chain financing, payment and settlement, assets custody and corporate annuities, among others; personal banking services, including personal saving, personal loan, bank card services, investment and financing, loan and financing, online banking services, information services and credit card services, among others, as well as treasury and market services. The Bank operates its businesses in domestic and overseas markets, with China as its main market.
Invest in Shanghai Pudong Development Bank Company Ltd (600000)
Historical Stock Data for Shanghai Pudong Development Bank Company Ltd (600000)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.20 | $14.30 | $14.12 | $14.17 | $14.17 | 81,762,960 |
| 2025-07-08 | $14.58 | $14.62 | $14.15 | $14.23 | $14.23 | 113,914,560 |
| 2025-07-07 | $14.66 | $14.80 | $14.51 | $14.60 | $14.60 | 64,970,470 |
| 2025-07-04 | $14.15 | $14.75 | $14.14 | $14.58 | $14.58 | 93,567,870 |
| 2025-07-03 | $14.21 | $14.28 | $14.09 | $14.18 | $14.18 | 50,965,550 |
| 2025-07-02 | $14.20 | $14.40 | $14.10 | $14.20 | $14.20 | 68,484,200 |
| 2025-06-30 | $13.40 | $13.98 | $13.25 | $13.88 | $13.88 | 95,051,500 |
| 2025-06-27 | $13.63 | $13.99 | $13.44 | $13.55 | $13.55 | 145,112,690 |
| 2025-06-26 | $13.40 | $13.65 | $13.30 | $13.62 | $13.62 | 66,332,880 |
| 2025-06-25 | $13.31 | $13.52 | $13.20 | $13.46 | $13.46 | 56,329,910 |
| 2025-06-24 | $13.31 | $13.54 | $13.16 | $13.31 | $13.31 | 84,287,570 |
| 2025-06-23 | $12.98 | $13.36 | $12.88 | $13.31 | $13.31 | 81,059,190 |
| 2025-06-20 | $12.78 | $13.02 | $12.73 | $13.02 | $13.02 | 69,793,430 |
| 2025-06-19 | $12.78 | $12.84 | $12.64 | $12.74 | $12.74 | 43,768,050 |
| 2025-06-18 | $12.56 | $12.83 | $12.51 | $12.78 | $12.78 | 69,853,950 |
| 2025-06-17 | $12.58 | $12.65 | $12.45 | $12.54 | $12.54 | 37,369,810 |
| 2025-06-13 | $12.50 | $12.55 | $12.28 | $12.34 | $12.34 | 61,844,940 |
| 2025-06-12 | $12.35 | $12.50 | $12.23 | $12.46 | $12.46 | 47,676,650 |
| 2025-06-11 | $12.36 | $12.42 | $12.24 | $12.35 | $12.35 | 44,114,060 |
| 2025-06-10 | $12.28 | $12.45 | $12.26 | $12.36 | $12.36 | 49,879,730 |
| 2025-06-09 | $12.31 | $12.34 | $12.10 | $12.31 | $12.31 | 56,578,140 |
| 2025-06-06 | $12.33 | $12.39 | $12.21 | $12.32 | $12.32 | 43,240,200 |
| 2025-06-05 | $12.42 | $12.45 | $12.28 | $12.32 | $12.32 | 37,014,520 |
| 2025-06-04 | $12.48 | $12.53 | $12.33 | $12.38 | $12.38 | 54,685,130 |
| 2025-06-03 | $12.31 | $12.57 | $12.23 | $12.54 | $12.54 | 83,435,310 |
| 2025-05-30 | $12.20 | $12.41 | $12.17 | $12.33 | $12.33 | 74,173,920 |
| 2025-05-29 | $12.21 | $12.27 | $12.17 | $12.17 | $12.17 | 39,604,140 |
| 2025-05-28 | $12.20 | $12.33 | $12.13 | $12.22 | $12.22 | 45,763,180 |
| 2025-05-27 | $12.11 | $12.25 | $12.05 | $12.19 | $12.19 | 51,170,120 |
| 2025-05-26 | $12.19 | $12.25 | $11.99 | $12.05 | $12.05 | 86,375,810 |
| 2025-05-23 | $12.39 | $12.48 | $12.22 | $12.23 | $12.23 | 57,961,600 |
| 2025-05-22 | $12.22 | $12.53 | $12.19 | $12.43 | $12.43 | 63,895,090 |
| 2025-05-21 | $12.27 | $12.42 | $12.20 | $12.27 | $12.27 | 41,672,060 |
| 2025-05-20 | $12.02 | $12.34 | $12.01 | $12.27 | $12.27 | 80,013,450 |
| 2025-05-19 | $12.20 | $12.25 | $11.97 | $12.00 | $12.00 | 63,137,400 |
| 2025-05-16 | $12.31 | $12.38 | $12.05 | $12.10 | $12.10 | 61,049,670 |
| 2025-05-15 | $12.17 | $12.35 | $12.09 | $12.29 | $12.29 | 64,989,860 |
| 2025-05-14 | $11.99 | $12.19 | $11.96 | $12.15 | $12.15 | 72,183,350 |
| 2025-05-13 | $11.73 | $12.15 | $11.67 | $12.08 | $12.08 | 85,038,010 |
| 2025-05-12 | $11.83 | $11.98 | $11.65 | $11.71 | $11.71 | 106,436,590 |
| 2025-05-09 | $11.65 | $11.88 | $11.62 | $11.80 | $11.80 | 82,148,080 |
| 2025-05-08 | $11.35 | $11.69 | $11.33 | $11.63 | $11.63 | 77,598,540 |
| 2025-05-07 | $11.36 | $11.38 | $11.08 | $11.37 | $11.37 | 71,916,090 |
| 2025-05-06 | $11.00 | $11.19 | $10.80 | $11.17 | $11.17 | 97,264,620 |
| 2025-04-30 | $10.82 | $11.03 | $10.60 | $10.96 | $10.96 | 92,838,020 |
| 2025-04-29 | $10.66 | $10.87 | $10.65 | $10.83 | $10.83 | 52,112,680 |
| 2025-04-28 | $10.60 | $10.74 | $10.59 | $10.74 | $10.74 | 48,382,200 |
| 2025-04-25 | $10.75 | $10.80 | $10.57 | $10.59 | $10.59 | 45,447,180 |
| 2025-04-24 | $10.69 | $10.85 | $10.67 | $10.74 | $10.74 | 39,754,160 |
| 2025-04-23 | $10.71 | $10.75 | $10.58 | $10.67 | $10.67 | 33,992,730 |
| 2025-04-22 | $10.56 | $10.74 | $10.55 | $10.71 | $10.71 | 46,047,220 |
| 2025-04-21 | $10.78 | $10.88 | $10.56 | $10.57 | $10.57 | 50,053,480 |
| 2025-04-18 | $10.70 | $10.87 | $10.66 | $10.81 | $10.81 | 48,024,170 |
| 2025-04-17 | $10.60 | $10.75 | $10.43 | $10.75 | $10.75 | 70,420,290 |
| 2025-04-16 | $10.45 | $10.60 | $10.35 | $10.60 | $10.60 | 74,094,520 |
| 2025-04-15 | $10.18 | $10.48 | $10.17 | $10.47 | $10.47 | 68,556,310 |
| 2025-04-14 | $10.04 | $10.22 | $10.00 | $10.18 | $10.18 | 62,154,160 |
| 2025-04-11 | $10.06 | $10.12 | $9.92 | $10.07 | $10.07 | 56,246,200 |
| 2025-04-10 | $10.18 | $10.18 | $9.91 | $10.00 | $10.00 | 78,108,090 |
| 2025-04-09 | $10.19 | $10.19 | $9.86 | $10.01 | $10.01 | 99,714,560 |
| 2025-04-08 | $9.77 | $10.29 | $9.75 | $10.20 | $10.20 | 149,422,920 |
| 2025-04-07 | $10.27 | $10.28 | $9.46 | $9.65 | $9.65 | 142,399,650 |
| 2025-04-03 | $10.29 | $10.50 | $10.29 | $10.48 | $10.48 | 36,919,310 |
| 2025-04-02 | $10.29 | $10.56 | $10.29 | $10.46 | $10.46 | 45,625,670 |
| 2025-04-01 | $10.43 | $10.46 | $10.22 | $10.35 | $10.35 | 63,920,350 |
| 2025-03-31 | $10.47 | $10.63 | $10.35 | $10.43 | $10.43 | 49,360,690 |
| 2025-03-28 | $10.53 | $10.57 | $10.41 | $10.44 | $10.44 | 36,572,940 |
| 2025-03-27 | $10.50 | $10.66 | $10.47 | $10.55 | $10.55 | 42,508,670 |
| 2025-03-26 | $10.60 | $10.61 | $10.45 | $10.47 | $10.47 | 36,660,980 |
| 2025-03-25 | $10.65 | $10.69 | $10.50 | $10.61 | $10.61 | 37,875,420 |
| 2025-03-24 | $10.42 | $10.63 | $10.42 | $10.61 | $10.61 | 46,449,660 |
| 2025-03-21 | $10.63 | $10.72 | $10.41 | $10.47 | $10.47 | 56,344,160 |
| 2025-03-20 | $10.64 | $10.69 | $10.60 | $10.66 | $10.66 | 29,548,510 |
| 2025-03-19 | $10.59 | $10.68 | $10.56 | $10.65 | $10.65 | 34,604,830 |
| 2025-03-18 | $10.63 | $10.72 | $10.52 | $10.64 | $10.64 | 40,970,580 |
| 2025-03-17 | $10.55 | $10.66 | $10.39 | $10.60 | $10.60 | 59,251,420 |
| 2025-03-14 | $10.28 | $10.49 | $10.24 | $10.42 | $10.42 | 78,422,140 |
| 2025-03-13 | $10.16 | $10.25 | $10.12 | $10.22 | $10.22 | 46,714,350 |
| 2025-03-12 | $10.12 | $10.18 | $10.01 | $10.12 | $10.12 | 42,868,920 |
| 2025-03-11 | $10.04 | $10.12 | $10.03 | $10.12 | $10.12 | 35,208,200 |
| 2025-03-10 | $10.10 | $10.14 | $10.01 | $10.10 | $10.10 | 43,594,500 |
| 2025-03-07 | $10.15 | $10.19 | $10.06 | $10.14 | $10.14 | 37,005,880 |
| 2025-03-06 | $10.25 | $10.26 | $10.08 | $10.13 | $10.13 | 43,499,420 |
| 2025-03-05 | $10.14 | $10.26 | $10.05 | $10.25 | $10.25 | 41,686,360 |
| 2025-03-04 | $10.10 | $10.19 | $10.10 | $10.10 | $10.10 | 29,769,780 |
| 2025-03-03 | $10.19 | $10.22 | $10.08 | $10.15 | $10.15 | 43,010,900 |
| 2025-02-28 | $10.23 | $10.30 | $10.17 | $10.17 | $10.17 | 44,651,100 |
| 2025-02-27 | $10.22 | $10.26 | $10.11 | $10.24 | $10.24 | 37,999,170 |
| 2025-02-26 | $10.15 | $10.32 | $10.12 | $10.18 | $10.18 | 55,536,710 |
| 2025-02-25 | $10.20 | $10.25 | $10.07 | $10.10 | $10.10 | 37,159,870 |
| 2025-02-24 | $10.27 | $10.31 | $10.19 | $10.21 | $10.21 | 43,741,420 |
| 2025-02-20 | $10.42 | $10.49 | $10.34 | $10.39 | $10.39 | 27,223,600 |
| 2025-02-19 | $10.45 | $10.59 | $10.42 | $10.44 | $10.44 | 42,364,340 |
| 2025-02-18 | $10.26 | $10.54 | $10.21 | $10.50 | $10.50 | 62,783,990 |
| 2025-02-17 | $10.44 | $10.46 | $10.20 | $10.27 | $10.27 | 52,311,130 |
| 2025-02-14 | $10.35 | $10.43 | $10.25 | $10.41 | $10.41 | 56,300,580 |
| 2025-02-13 | $10.39 | $10.44 | $10.30 | $10.31 | $10.31 | 48,454,340 |
| 2025-02-12 | $10.32 | $10.42 | $10.24 | $10.41 | $10.41 | 33,100,310 |
| 2025-02-11 | $10.29 | $10.38 | $10.23 | $10.30 | $10.30 | 34,651,730 |
| 2025-02-10 | $10.32 | $10.44 | $10.23 | $10.27 | $10.27 | 41,234,670 |
| 2025-02-07 | $10.43 | $10.45 | $10.30 | $10.34 | $10.34 | 45,600,120 |
| 2025-02-06 | $10.38 | $10.50 | $10.30 | $10.43 | $10.43 | 38,598,430 |
| 2025-02-05 | $10.66 | $10.69 | $10.40 | $10.41 | $10.41 | 51,723,460 |
| 2025-01-27 | $10.42 | $10.70 | $10.40 | $10.65 | $10.65 | 59,488,210 |
| 2025-01-24 | $10.26 | $10.49 | $10.17 | $10.39 | $10.39 | 72,463,830 |
| 2025-01-23 | $10.11 | $10.37 | $10.06 | $10.31 | $10.31 | 65,580,690 |
| 2025-01-22 | $10.33 | $10.38 | $10.01 | $10.03 | $10.03 | 58,374,210 |
| 2025-01-21 | $10.36 | $10.48 | $10.27 | $10.37 | $10.37 | 30,852,130 |
| 2025-01-20 | $10.32 | $10.45 | $10.23 | $10.37 | $10.37 | 37,442,620 |
| 2025-01-17 | $10.25 | $10.30 | $10.08 | $10.27 | $10.27 | 41,663,220 |
| 2025-01-16 | $10.29 | $10.31 | $10.13 | $10.21 | $10.21 | 33,768,890 |
| 2025-01-15 | $10.16 | $10.39 | $10.13 | $10.21 | $10.21 | 38,460,810 |
| 2025-01-14 | $10.03 | $10.21 | $9.94 | $10.16 | $10.16 | 38,658,710 |
| 2025-01-13 | $10.06 | $10.13 | $9.85 | $10.00 | $10.00 | 38,217,750 |
| 2025-01-09 | $10.33 | $10.33 | $10.13 | $10.19 | $10.19 | 39,221,850 |
| 2025-01-08 | $10.26 | $10.37 | $10.20 | $10.30 | $10.30 | 48,237,450 |
| 2025-01-07 | $10.11 | $10.30 | $10.11 | $10.27 | $10.27 | 40,265,150 |
| 2025-01-06 | $10.13 | $10.20 | $9.81 | $10.15 | $10.15 | 79,801,280 |
| 2025-01-03 | $10.12 | $10.22 | $10.02 | $10.06 | $10.06 | 50,693,940 |
| 2025-01-02 | $10.30 | $10.42 | $10.05 | $10.13 | $10.13 | 78,907,130 |
| 2024-12-31 | $10.43 | $10.56 | $10.28 | $10.29 | $10.29 | 57,783,440 |
| 2024-12-30 | $10.34 | $10.49 | $10.31 | $10.47 | $10.47 | 78,477,810 |
| 2024-12-27 | $10.33 | $10.39 | $10.12 | $10.36 | $10.36 | 69,506,370 |
| 2024-12-26 | $10.35 | $10.39 | $10.16 | $10.34 | $10.34 | 61,152,240 |
| 2024-12-25 | $10.13 | $10.39 | $10.13 | $10.35 | $10.35 | 72,739,600 |
| 2024-12-24 | $9.89 | $10.17 | $9.89 | $10.13 | $10.13 | 84,438,150 |
| 2024-12-23 | $9.63 | $10.08 | $9.60 | $9.93 | $9.93 | 116,444,690 |
| 2024-12-20 | $9.57 | $9.72 | $9.55 | $9.58 | $9.58 | 49,298,090 |
| 2024-12-19 | $9.51 | $9.56 | $9.42 | $9.53 | $9.53 | 42,987,770 |
| 2024-12-18 | $9.56 | $9.68 | $9.51 | $9.54 | $9.54 | 39,798,740 |
| 2024-12-17 | $9.65 | $9.70 | $9.50 | $9.53 | $9.53 | 41,185,690 |
| 2024-12-16 | $9.62 | $9.75 | $9.62 | $9.64 | $9.64 | 34,183,620 |
| 2024-12-13 | $9.76 | $9.80 | $9.60 | $9.66 | $9.66 | 67,266,880 |
| 2024-12-12 | $9.65 | $9.82 | $9.59 | $9.82 | $9.82 | 49,651,530 |
| 2024-12-11 | $9.80 | $9.84 | $9.62 | $9.63 | $9.63 | 48,762,800 |
| 2024-12-10 | $9.82 | $9.92 | $9.71 | $9.80 | $9.80 | 58,338,640 |
| 2024-12-09 | $9.65 | $9.75 | $9.63 | $9.66 | $9.66 | 32,582,930 |
| 2024-12-06 | $9.62 | $9.79 | $9.62 | $9.70 | $9.70 | 40,629,690 |
| 2024-12-05 | $9.68 | $9.78 | $9.63 | $9.64 | $9.64 | 29,173,570 |
| 2024-12-04 | $9.65 | $9.78 | $9.55 | $9.75 | $9.75 | 51,193,390 |
| 2024-12-03 | $9.46 | $9.65 | $9.41 | $9.65 | $9.65 | 41,926,360 |
| 2024-12-02 | $9.45 | $9.50 | $9.37 | $9.49 | $9.49 | 46,604,260 |
| 2024-11-29 | $9.52 | $9.61 | $9.43 | $9.46 | $9.46 | 46,540,740 |
| 2024-11-28 | $9.49 | $9.54 | $9.33 | $9.44 | $9.44 | 39,154,730 |
| 2024-11-27 | $9.31 | $9.47 | $9.18 | $9.43 | $9.43 | 43,007,440 |
| 2024-11-26 | $9.32 | $9.33 | $9.22 | $9.31 | $9.31 | 48,983,390 |
| 2024-11-25 | $9.61 | $9.61 | $9.31 | $9.33 | $9.33 | 60,922,000 |
| 2024-11-22 | $9.72 | $9.75 | $9.47 | $9.48 | $9.48 | 44,359,020 |
| 2024-11-21 | $9.71 | $9.77 | $9.68 | $9.72 | $9.72 | 29,612,760 |
| 2024-11-20 | $9.77 | $9.85 | $9.69 | $9.71 | $9.71 | 45,465,800 |
| 2024-11-19 | $9.85 | $10.05 | $9.67 | $9.79 | $9.79 | 73,998,210 |
| 2024-11-18 | $9.65 | $10.10 | $9.64 | $9.83 | $9.83 | 100,696,550 |
| 2024-11-15 | $9.61 | $9.70 | $9.50 | $9.54 | $9.54 | 48,821,230 |
| 2024-11-14 | $9.61 | $9.71 | $9.57 | $9.65 | $9.65 | 45,451,900 |
| 2024-11-13 | $9.63 | $9.74 | $9.60 | $9.63 | $9.63 | 43,872,200 |
| 2024-11-12 | $9.73 | $9.82 | $9.66 | $9.66 | $9.66 | 49,682,700 |
| 2024-11-11 | $9.90 | $10.12 | $9.66 | $9.72 | $9.72 | 80,000,290 |
| 2024-11-08 | $10.33 | $10.36 | $10.03 | $10.06 | $10.06 | 53,764,730 |
| 2024-11-07 | $9.94 | $10.28 | $9.92 | $10.28 | $10.28 | 64,397,190 |
| 2024-11-06 | $10.04 | $10.14 | $9.90 | $9.95 | $9.95 | 74,208,720 |
| 2024-11-05 | $9.97 | $10.06 | $9.91 | $10.06 | $10.06 | 41,474,820 |
| 2024-11-04 | $9.97 | $10.00 | $9.84 | $9.99 | $9.99 | 33,773,250 |
| 2024-11-01 | $9.86 | $10.00 | $9.77 | $9.94 | $9.94 | 43,939,260 |
| 2024-10-31 | $10.01 | $10.05 | $9.71 | $9.84 | $9.84 | 60,021,370 |
| 2024-10-30 | $9.99 | $10.12 | $9.91 | $9.94 | $9.94 | 42,037,420 |
| 2024-10-29 | $10.01 | $10.15 | $9.97 | $9.99 | $9.99 | 34,069,860 |
| 2024-10-28 | $10.10 | $10.10 | $9.95 | $10.06 | $10.06 | 31,702,750 |
| 2024-10-25 | $10.14 | $10.20 | $10.07 | $10.08 | $10.08 | 28,419,910 |
| 2024-10-24 | $10.12 | $10.25 | $10.12 | $10.14 | $10.14 | 24,017,340 |
| 2024-10-23 | $10.12 | $10.25 | $10.10 | $10.18 | $10.18 | 33,566,170 |
| 2024-10-22 | $10.16 | $10.27 | $10.01 | $10.13 | $10.13 | 42,803,390 |
| 2024-10-21 | $10.18 | $10.22 | $9.95 | $10.16 | $10.16 | 64,523,030 |
| 2024-10-18 | $10.18 | $10.33 | $10.02 | $10.15 | $10.15 | 62,206,280 |
| 2024-10-17 | $10.34 | $10.48 | $10.22 | $10.22 | $10.22 | 45,576,670 |
| 2024-10-16 | $10.15 | $10.46 | $10.15 | $10.34 | $10.34 | 52,614,970 |
| 2024-10-15 | $10.45 | $10.53 | $10.25 | $10.25 | $10.25 | 62,939,730 |
| 2024-10-14 | $10.31 | $10.54 | $10.25 | $10.40 | $10.40 | 88,307,800 |
| 2024-10-11 | $10.37 | $10.52 | $10.02 | $10.16 | $10.16 | 58,937,650 |
| 2024-10-10 | $10.06 | $10.49 | $10.05 | $10.31 | $10.31 | 101,639,930 |
| 2024-10-09 | $10.50 | $10.50 | $9.91 | $9.91 | $9.91 | 116,072,720 |
| 2024-10-08 | $10.88 | $11.02 | $10.20 | $10.50 | $10.50 | 192,133,100 |
| 2024-09-30 | $10.06 | $10.29 | $9.82 | $10.13 | $10.13 | 188,375,610 |
| 2024-09-27 | $9.99 | $10.08 | $9.60 | $9.87 | $9.87 | 57,039,470 |
| 2024-09-26 | $9.50 | $9.84 | $9.43 | $9.84 | $9.84 | 89,839,010 |
| 2024-09-25 | $9.27 | $9.55 | $9.25 | $9.49 | $9.49 | 119,063,520 |
| 2024-09-24 | $8.75 | $9.09 | $8.66 | $9.09 | $9.09 | 89,208,040 |
| 2024-09-23 | $8.53 | $8.65 | $8.46 | $8.63 | $8.63 | 30,023,900 |
| 2024-09-20 | $8.49 | $8.57 | $8.43 | $8.51 | $8.51 | 42,872,330 |
| 2024-09-19 | $8.37 | $8.53 | $8.30 | $8.52 | $8.52 | 39,163,820 |
| 2024-09-18 | $8.35 | $8.45 | $8.26 | $8.32 | $8.32 | 20,139,430 |
| 2024-09-13 | $8.50 | $8.51 | $8.32 | $8.35 | $8.35 | 28,411,140 |
| 2024-09-12 | $8.21 | $8.49 | $8.19 | $8.47 | $8.47 | 43,128,110 |
| 2024-09-11 | $8.48 | $8.49 | $8.21 | $8.25 | $8.25 | 29,395,960 |
| 2024-09-10 | $8.38 | $8.53 | $8.29 | $8.50 | $8.50 | 39,694,140 |
| 2024-09-09 | $8.44 | $8.47 | $8.32 | $8.38 | $8.38 | 34,290,370 |
| 2024-09-06 | $8.33 | $8.51 | $8.32 | $8.43 | $8.43 | 32,293,700 |
| 2024-09-05 | $8.38 | $8.41 | $8.23 | $8.32 | $8.32 | 36,176,710 |
| 2024-09-04 | $8.29 | $8.37 | $8.23 | $8.32 | $8.32 | 34,187,190 |
| 2024-09-03 | $8.38 | $8.43 | $8.20 | $8.25 | $8.25 | 41,257,160 |
| 2024-09-02 | $8.37 | $8.50 | $8.35 | $8.39 | $8.39 | 42,178,600 |
| 2024-08-30 | $8.54 | $8.62 | $8.38 | $8.43 | $8.43 | 68,354,440 |
| 2024-08-29 | $8.82 | $8.83 | $8.53 | $8.55 | $8.55 | 50,949,650 |
| 2024-08-28 | $8.92 | $8.93 | $8.76 | $8.82 | $8.82 | 32,528,520 |
| 2024-08-27 | $8.87 | $8.94 | $8.82 | $8.88 | $8.88 | 30,683,380 |
| 2024-08-26 | $9.00 | $9.00 | $8.83 | $8.88 | $8.88 | 51,444,630 |
| 2024-08-23 | $9.01 | $9.04 | $8.90 | $9.00 | $9.00 | 31,698,750 |
| 2024-08-22 | $8.96 | $9.07 | $8.93 | $9.01 | $9.01 | 36,264,260 |
| 2024-08-21 | $8.91 | $9.04 | $8.82 | $8.96 | $8.96 | 43,628,080 |
| 2024-08-20 | $9.01 | $9.07 | $8.88 | $8.91 | $8.91 | 50,188,820 |
| 2024-08-19 | $8.86 | $9.03 | $8.84 | $9.02 | $9.02 | 58,937,990 |
| 2024-08-16 | $8.74 | $8.86 | $8.70 | $8.85 | $8.85 | 37,566,930 |
| 2024-08-15 | $8.51 | $8.75 | $8.51 | $8.74 | $8.74 | 45,066,220 |
| 2024-08-14 | $8.63 | $8.65 | $8.54 | $8.57 | $8.57 | 21,145,690 |
| 2024-08-13 | $8.56 | $8.67 | $8.54 | $8.59 | $8.59 | 27,211,550 |
| 2024-08-12 | $8.51 | $8.63 | $8.49 | $8.58 | $8.58 | 29,249,960 |
| 2024-08-09 | $8.41 | $8.60 | $8.41 | $8.53 | $8.53 | 39,120,100 |
| 2024-08-08 | $8.36 | $8.45 | $8.29 | $8.38 | $8.38 | 27,669,060 |
| 2024-08-07 | $8.23 | $8.37 | $8.22 | $8.31 | $8.31 | 26,542,220 |
| 2024-08-06 | $8.43 | $8.45 | $8.19 | $8.24 | $8.24 | 41,604,070 |
| 2024-08-05 | $8.47 | $8.52 | $8.35 | $8.38 | $8.38 | 41,178,840 |
| 2024-08-02 | $8.56 | $8.60 | $8.40 | $8.47 | $8.47 | 31,361,530 |
| 2024-08-01 | $8.40 | $8.61 | $8.34 | $8.57 | $8.57 | 54,560,150 |
| 2024-07-31 | $8.45 | $8.46 | $8.35 | $8.40 | $8.40 | 43,429,640 |
| 2024-07-30 | $8.54 | $8.54 | $8.36 | $8.39 | $8.39 | 40,584,270 |
| 2024-07-29 | $8.33 | $8.57 | $8.30 | $8.53 | $8.53 | 46,463,850 |
| 2024-07-26 | $8.48 | $8.52 | $8.24 | $8.33 | $8.33 | 49,358,980 |
| 2024-07-25 | $8.58 | $8.58 | $8.32 | $8.52 | $8.52 | 60,156,090 |
| 2024-07-24 | $8.61 | $8.68 | $8.54 | $8.55 | $8.55 | 37,551,730 |
| 2024-07-23 | $8.62 | $8.69 | $8.59 | $8.59 | $8.59 | 41,181,510 |
| 2024-07-22 | $8.71 | $8.73 | $8.52 | $8.58 | $8.58 | 63,228,920 |
| 2024-07-19 | $8.79 | $8.79 | $8.62 | $8.73 | $8.73 | 61,941,330 |
| 2024-07-18 | $8.75 | $8.78 | $8.61 | $8.77 | $8.77 | 66,209,500 |
| 2024-07-17 | $8.90 | $9.07 | $8.86 | $9.04 | $9.04 | 88,119,290 |
| 2024-07-16 | $8.87 | $8.95 | $8.82 | $8.86 | $8.86 | 44,680,320 |
| 2024-07-15 | $8.83 | $8.91 | $8.80 | $8.88 | $8.88 | 46,191,490 |
| 2024-07-12 | $8.63 | $8.85 | $8.61 | $8.84 | $8.84 | 57,267,690 |
| 2024-07-11 | $8.71 | $8.73 | $8.56 | $8.60 | $8.60 | 34,946,180 |
| 2024-07-10 | $8.64 | $8.72 | $8.60 | $8.69 | $8.69 | 40,604,560 |
| 2024-07-09 | $8.47 | $8.66 | $8.41 | $8.64 | $8.64 | 54,534,190 |
| 2024-07-08 | $8.34 | $8.49 | $8.26 | $8.43 | $8.43 | 45,320,800 |
| 2024-07-05 | $8.54 | $8.55 | $8.29 | $8.34 | $8.34 | 51,997,020 |
| 2024-07-04 | $8.59 | $8.63 | $8.48 | $8.50 | $8.50 | 44,412,070 |
| 2024-07-03 | $8.53 | $8.60 | $8.48 | $8.53 | $8.53 | 46,409,670 |
| 2024-07-02 | $8.27 | $8.54 | $8.27 | $8.53 | $8.53 | 57,345,810 |
| 2024-07-01 | $8.22 | $8.30 | $8.20 | $8.28 | $8.28 | 28,732,960 |
| 2024-06-28 | $8.22 | $8.29 | $8.17 | $8.23 | $8.23 | 37,799,680 |
| 2024-06-27 | $8.21 | $8.30 | $8.13 | $8.22 | $8.22 | 44,561,530 |
| 2024-06-26 | $8.20 | $8.23 | $8.13 | $8.21 | $8.21 | 33,563,740 |
| 2024-06-25 | $8.18 | $8.25 | $8.09 | $8.20 | $8.20 | 39,818,090 |
| 2024-06-24 | $8.19 | $8.20 | $8.03 | $8.15 | $8.15 | 37,046,670 |
| 2024-06-21 | $8.20 | $8.23 | $8.12 | $8.17 | $8.17 | 40,011,370 |
| 2024-06-20 | $8.18 | $8.26 | $8.15 | $8.20 | $8.20 | 25,662,320 |
| 2024-06-19 | $8.10 | $8.26 | $8.09 | $8.22 | $8.22 | 40,605,110 |
| 2024-06-18 | $8.10 | $8.15 | $8.02 | $8.09 | $8.09 | 32,876,190 |
| 2024-06-17 | $8.15 | $8.16 | $8.03 | $8.10 | $8.10 | 36,278,420 |
| 2024-06-14 | $8.10 | $8.18 | $7.99 | $8.14 | $8.14 | 44,463,020 |
| 2024-06-13 | $8.10 | $8.20 | $8.09 | $8.13 | $8.13 | 40,433,700 |
| 2024-06-12 | $8.15 | $8.17 | $8.04 | $8.11 | $8.11 | 38,617,740 |
| 2024-06-11 | $8.34 | $8.36 | $8.11 | $8.15 | $8.15 | 41,132,390 |
| 2024-06-07 | $8.32 | $8.38 | $8.20 | $8.31 | $8.31 | 41,451,680 |
| 2024-06-06 | $8.31 | $8.35 | $8.24 | $8.25 | $8.25 | 34,149,590 |
| 2024-06-05 | $8.33 | $8.34 | $8.26 | $8.29 | $8.29 | 31,295,790 |
| 2024-06-04 | $8.28 | $8.34 | $8.23 | $8.32 | $8.32 | 39,800,450 |
| 2024-06-03 | $8.30 | $8.33 | $8.19 | $8.28 | $8.28 | 60,213,690 |
| 2024-05-31 | $8.45 | $8.45 | $8.31 | $8.34 | $8.34 | 53,797,300 |
| 2024-05-30 | $8.47 | $8.55 | $8.36 | $8.40 | $8.40 | 56,701,600 |
| 2024-05-29 | $8.53 | $8.59 | $8.45 | $8.49 | $8.49 | 40,802,390 |
| 2024-05-28 | $8.58 | $8.64 | $8.51 | $8.54 | $8.54 | 40,047,320 |
| 2024-05-27 | $8.45 | $8.56 | $8.43 | $8.54 | $8.54 | 52,858,690 |
| 2024-05-24 | $8.51 | $8.59 | $8.41 | $8.44 | $8.44 | 60,740,600 |
| 2024-05-23 | $8.52 | $8.60 | $8.48 | $8.52 | $8.52 | 61,212,290 |
| 2024-05-22 | $8.41 | $8.62 | $8.38 | $8.53 | $8.53 | 71,173,210 |
| 2024-05-21 | $8.31 | $8.42 | $8.26 | $8.42 | $8.42 | 53,146,300 |
| 2024-05-20 | $8.20 | $8.35 | $8.15 | $8.32 | $8.32 | 88,144,990 |
| 2024-05-17 | $8.04 | $8.16 | $8.00 | $8.16 | $8.16 | 69,438,050 |
| 2024-05-16 | $7.92 | $8.05 | $7.88 | $8.02 | $8.02 | 60,658,710 |
| 2024-05-15 | $7.90 | $7.93 | $7.84 | $7.89 | $7.89 | 31,039,100 |
| 2024-05-14 | $7.97 | $7.98 | $7.86 | $7.88 | $7.88 | 39,843,640 |
| 2024-05-13 | $7.93 | $7.98 | $7.87 | $7.96 | $7.96 | 40,422,120 |
| 2024-05-10 | $7.81 | $7.95 | $7.80 | $7.94 | $7.94 | 52,211,610 |
| 2024-05-09 | $7.80 | $7.85 | $7.76 | $7.80 | $7.80 | 33,942,090 |
| 2024-05-08 | $7.81 | $7.85 | $7.78 | $7.80 | $7.80 | 30,377,890 |
| 2024-05-07 | $7.85 | $7.86 | $7.72 | $7.82 | $7.82 | 46,269,510 |
| 2024-05-06 | $7.82 | $7.89 | $7.75 | $7.85 | $7.85 | 85,937,330 |
| 2024-04-30 | $7.58 | $7.84 | $7.56 | $7.70 | $7.70 | 105,472,790 |
| 2024-04-29 | $7.39 | $7.52 | $7.30 | $7.42 | $7.42 | 39,317,760 |
| 2024-04-26 | $7.41 | $7.48 | $7.35 | $7.42 | $7.42 | 45,846,570 |
| 2024-04-25 | $7.33 | $7.42 | $7.31 | $7.41 | $7.41 | 24,676,930 |
| 2024-04-24 | $7.38 | $7.40 | $7.30 | $7.36 | $7.36 | 24,758,860 |
| 2024-04-23 | $7.32 | $7.40 | $7.25 | $7.34 | $7.34 | 44,055,640 |
| 2024-04-22 | $7.36 | $7.43 | $7.28 | $7.29 | $7.29 | 32,694,690 |
| 2024-04-19 | $7.32 | $7.40 | $7.26 | $7.34 | $7.34 | 38,004,160 |
| 2024-04-18 | $7.34 | $7.46 | $7.31 | $7.33 | $7.33 | 46,822,480 |
| 2024-04-17 | $7.26 | $7.35 | $7.18 | $7.34 | $7.34 | 43,151,860 |
| 2024-04-16 | $7.25 | $7.32 | $7.21 | $7.26 | $7.26 | 40,203,330 |
| 2024-04-15 | $7.12 | $7.30 | $7.12 | $7.30 | $7.30 | 48,310,300 |
| 2024-04-12 | $7.20 | $7.26 | $7.12 | $7.13 | $7.13 | 32,809,730 |
| 2024-04-11 | $7.23 | $7.28 | $7.19 | $7.24 | $7.24 | 25,364,240 |
| 2024-04-10 | $7.26 | $7.33 | $7.23 | $7.27 | $7.27 | 22,436,730 |
| 2024-04-09 | $7.29 | $7.32 | $7.25 | $7.26 | $7.26 | 20,335,540 |
| 2024-04-08 | $7.23 | $7.32 | $7.19 | $7.28 | $7.28 | 32,764,490 |
| 2024-04-03 | $7.23 | $7.28 | $7.19 | $7.23 | $7.23 | 25,254,110 |
| 2024-04-02 | $7.24 | $7.31 | $7.22 | $7.27 | $7.27 | 35,095,170 |
| 2024-04-01 | $7.15 | $7.24 | $7.14 | $7.23 | $7.23 | 36,028,830 |
| 2024-03-29 | $7.13 | $7.19 | $7.11 | $7.13 | $7.13 | 18,138,890 |
| 2024-03-28 | $7.19 | $7.20 | $7.11 | $7.17 | $7.17 | 34,535,970 |
| 2024-03-27 | $7.14 | $7.23 | $7.11 | $7.17 | $7.17 | 41,943,070 |
| 2024-03-26 | $7.09 | $7.15 | $7.07 | $7.15 | $7.15 | 35,111,520 |
| 2024-03-25 | $7.06 | $7.09 | $7.01 | $7.06 | $7.06 | 24,439,540 |
| 2024-03-22 | $7.08 | $7.12 | $6.96 | $7.04 | $7.04 | 35,960,450 |
| 2024-03-21 | $7.06 | $7.13 | $7.03 | $7.10 | $7.10 | 41,924,870 |
| 2024-03-20 | $7.01 | $7.06 | $6.98 | $7.03 | $7.03 | 19,542,990 |
| 2024-03-19 | $7.08 | $7.08 | $7.01 | $7.01 | $7.01 | 22,848,720 |
| 2024-03-18 | $7.06 | $7.13 | $7.06 | $7.09 | $7.09 | 26,558,470 |
| 2024-03-15 | $7.04 | $7.09 | $7.03 | $7.09 | $7.09 | 29,599,540 |
| 2024-03-14 | $7.04 | $7.09 | $7.03 | $7.04 | $7.04 | 18,703,560 |
| 2024-03-13 | $7.12 | $7.12 | $7.03 | $7.04 | $7.04 | 25,948,460 |
| 2024-03-12 | $7.11 | $7.15 | $7.08 | $7.10 | $7.10 | 29,030,480 |
| 2024-03-11 | $7.13 | $7.17 | $7.06 | $7.11 | $7.11 | 26,195,500 |
| 2024-03-08 | $7.12 | $7.17 | $7.11 | $7.12 | $7.12 | 19,861,790 |
| 2024-03-07 | $7.12 | $7.20 | $7.11 | $7.14 | $7.14 | 24,690,350 |
| 2024-03-06 | $7.17 | $7.22 | $7.12 | $7.12 | $7.12 | 25,918,750 |
| 2024-03-05 | $7.05 | $7.18 | $7.04 | $7.16 | $7.16 | 41,756,230 |
| 2024-03-04 | $7.12 | $7.12 | $7.05 | $7.07 | $7.07 | 27,855,960 |
| 2024-03-01 | $7.13 | $7.16 | $7.10 | $7.11 | $7.11 | 29,431,800 |
| 2024-02-29 | $7.11 | $7.17 | $7.09 | $7.15 | $7.15 | 34,288,220 |
| 2024-02-28 | $7.12 | $7.16 | $7.08 | $7.10 | $7.10 | 35,826,710 |
| 2024-02-27 | $7.07 | $7.15 | $7.06 | $7.14 | $7.14 | 24,862,250 |
| 2024-02-26 | $7.26 | $7.28 | $7.09 | $7.10 | $7.10 | 42,483,070 |
| 2024-02-23 | $7.21 | $7.33 | $7.20 | $7.28 | $7.28 | 37,939,600 |
| 2024-02-22 | $7.24 | $7.27 | $7.18 | $7.21 | $7.21 | 33,665,210 |
| 2024-02-21 | $7.11 | $7.32 | $7.09 | $7.24 | $7.24 | 58,809,550 |
| 2024-02-20 | $7.13 | $7.15 | $7.06 | $7.10 | $7.10 | 32,408,950 |
| 2024-02-19 | $6.98 | $7.13 | $6.95 | $7.12 | $7.12 | 57,869,790 |
| 2024-02-08 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2024-02-07 | $7.02 | $7.03 | $6.85 | $6.94 | $6.94 | 83,731,300 |
| 2024-02-06 | $6.89 | $7.00 | $6.86 | $7.00 | $7.00 | 71,683,220 |
| 2024-02-05 | $6.84 | $6.92 | $6.76 | $6.89 | $6.89 | 82,713,700 |
| 2024-02-02 | $6.82 | $6.92 | $6.72 | $6.84 | $6.84 | 59,482,910 |
| 2024-02-01 | $6.83 | $6.88 | $6.78 | $6.80 | $6.80 | 44,252,420 |
| 2024-01-31 | $6.81 | $6.88 | $6.74 | $6.83 | $6.83 | 45,662,000 |
| 2024-01-30 | $6.90 | $6.95 | $6.82 | $6.83 | $6.83 | 40,737,050 |
| 2024-01-29 | $6.86 | $6.97 | $6.85 | $6.90 | $6.90 | 55,269,920 |
| 2024-01-26 | $6.78 | $6.91 | $6.75 | $6.87 | $6.87 | 70,997,930 |
| 2024-01-25 | $6.73 | $6.80 | $6.70 | $6.77 | $6.77 | 50,256,870 |
| 2024-01-24 | $6.64 | $6.73 | $6.60 | $6.71 | $6.71 | 53,746,500 |
| 2024-01-23 | $6.58 | $6.65 | $6.50 | $6.62 | $6.62 | 33,298,530 |
| 2024-01-22 | $6.58 | $6.67 | $6.53 | $6.59 | $6.59 | 67,173,480 |
| 2024-01-19 | $6.52 | $6.62 | $6.47 | $6.59 | $6.59 | 57,640,080 |
| 2024-01-18 | $6.53 | $6.58 | $6.36 | $6.56 | $6.56 | 73,994,420 |
| 2024-01-17 | $6.58 | $6.62 | $6.52 | $6.53 | $6.53 | 48,249,870 |
| 2024-01-16 | $6.49 | $6.60 | $6.49 | $6.59 | $6.59 | 53,186,500 |
| 2024-01-15 | $6.50 | $6.54 | $6.47 | $6.51 | $6.51 | 28,694,160 |
| 2024-01-12 | $6.52 | $6.56 | $6.50 | $6.50 | $6.50 | 34,624,050 |
| 2024-01-11 | $6.56 | $6.59 | $6.52 | $6.53 | $6.53 | 35,914,710 |
| 2024-01-10 | $6.61 | $6.63 | $6.57 | $6.57 | $6.57 | 22,240,950 |
| 2024-01-09 | $6.60 | $6.64 | $6.54 | $6.61 | $6.61 | 30,741,900 |
| 2024-01-08 | $6.68 | $6.71 | $6.56 | $6.59 | $6.59 | 37,520,340 |
| 2024-01-05 | $6.60 | $6.76 | $6.59 | $6.68 | $6.68 | 44,421,390 |
| 2024-01-04 | $6.64 | $6.67 | $6.55 | $6.62 | $6.62 | 28,885,980 |
| 2024-01-03 | $6.59 | $6.65 | $6.59 | $6.64 | $6.64 | 18,203,650 |
| 2024-01-02 | $6.63 | $6.65 | $6.60 | $6.60 | $6.60 | 22,066,700 |
| 2024-01-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-12-29 | $6.66 | $6.70 | $6.61 | $6.62 | $6.62 | 33,801,430 |
| 2023-12-28 | $6.60 | $6.69 | $6.59 | $6.68 | $6.68 | 34,802,730 |
| 2023-12-27 | $6.56 | $6.61 | $6.51 | $6.60 | $6.60 | 18,422,700 |
| 2023-12-26 | $6.57 | $6.60 | $6.54 | $6.56 | $6.56 | 11,934,540 |
| 2023-12-25 | $6.56 | $6.61 | $6.55 | $6.58 | $6.58 | 12,904,350 |
| 2023-12-22 | $6.57 | $6.61 | $6.53 | $6.58 | $6.58 | 23,589,280 |
| 2023-12-21 | $6.52 | $6.59 | $6.49 | $6.57 | $6.57 | 28,140,930 |
| 2023-12-20 | $6.58 | $6.62 | $6.53 | $6.53 | $6.53 | 19,369,870 |
| 2023-12-19 | $6.58 | $6.59 | $6.53 | $6.56 | $6.56 | 18,988,510 |
| 2023-12-18 | $6.57 | $6.61 | $6.51 | $6.58 | $6.58 | 27,523,760 |
| 2023-12-15 | $6.66 | $6.70 | $6.57 | $6.57 | $6.57 | 33,702,990 |
| 2023-12-14 | $6.70 | $6.72 | $6.63 | $6.64 | $6.64 | 19,863,110 |
| 2023-12-13 | $6.70 | $6.75 | $6.67 | $6.71 | $6.71 | 28,683,390 |
| 2023-12-12 | $6.68 | $6.73 | $6.64 | $6.71 | $6.71 | 17,003,580 |
| 2023-12-11 | $6.64 | $6.72 | $6.53 | $6.72 | $6.72 | 33,616,410 |
| 2023-12-08 | $6.60 | $6.68 | $6.58 | $6.67 | $6.67 | 29,519,690 |
| 2023-12-07 | $6.61 | $6.64 | $6.53 | $6.61 | $6.61 | 30,541,660 |
| 2023-12-06 | $6.70 | $6.71 | $6.61 | $6.61 | $6.61 | 39,833,180 |
| 2023-12-05 | $6.82 | $6.82 | $6.69 | $6.71 | $6.71 | 34,604,940 |
| 2023-12-04 | $6.86 | $6.87 | $6.81 | $6.81 | $6.81 | 18,858,700 |
| 2023-12-01 | $6.85 | $6.90 | $6.82 | $6.85 | $6.85 | 28,946,190 |
| 2023-11-30 | $6.82 | $6.89 | $6.82 | $6.85 | $6.85 | 31,711,200 |
| 2023-11-29 | $6.88 | $6.88 | $6.80 | $6.82 | $6.82 | 28,416,570 |
| 2023-11-28 | $6.92 | $6.92 | $6.86 | $6.87 | $6.87 | 18,249,280 |
| 2023-11-27 | $6.96 | $6.97 | $6.86 | $6.90 | $6.90 | 23,107,700 |
| 2023-11-24 | $6.93 | $6.98 | $6.92 | $6.95 | $6.95 | 20,165,280 |
| 2023-11-23 | $6.93 | $6.96 | $6.89 | $6.93 | $6.93 | 15,742,060 |
| 2023-11-22 | $6.97 | $6.99 | $6.94 | $6.94 | $6.94 | 17,540,800 |
| 2023-11-21 | $6.94 | $7.00 | $6.92 | $6.96 | $6.96 | 29,684,280 |
| 2023-11-20 | $6.88 | $6.92 | $6.83 | $6.91 | $6.91 | 18,326,580 |
| 2023-11-17 | $6.94 | $6.94 | $6.85 | $6.86 | $6.86 | 20,775,400 |
| 2023-11-16 | $6.97 | $6.98 | $6.92 | $6.93 | $6.93 | 14,412,880 |
| 2023-11-15 | $6.93 | $6.99 | $6.91 | $6.96 | $6.96 | 24,340,030 |
| 2023-11-14 | $6.87 | $6.91 | $6.87 | $6.88 | $6.88 | 13,777,480 |
| 2023-11-13 | $6.88 | $6.90 | $6.82 | $6.88 | $6.88 | 14,168,070 |
| 2023-11-10 | $6.91 | $6.96 | $6.86 | $6.88 | $6.88 | 20,458,990 |
| 2023-11-09 | $6.90 | $6.96 | $6.88 | $6.93 | $6.93 | 21,910,350 |
| 2023-11-08 | $6.90 | $6.92 | $6.87 | $6.90 | $6.90 | 17,761,230 |
| 2023-11-07 | $6.92 | $6.94 | $6.89 | $6.91 | $6.91 | 15,913,010 |
| 2023-11-06 | $6.89 | $6.96 | $6.89 | $6.94 | $6.94 | 19,432,840 |
| 2023-11-03 | $6.94 | $6.95 | $6.89 | $6.89 | $6.89 | 22,202,540 |
| 2023-11-02 | $6.90 | $6.95 | $6.86 | $6.94 | $6.94 | 24,611,090 |
| 2023-11-01 | $6.83 | $6.88 | $6.80 | $6.86 | $6.86 | 28,272,210 |
| 2023-10-31 | $6.79 | $6.84 | $6.78 | $6.82 | $6.82 | 26,173,220 |
| 2023-10-30 | $6.86 | $6.89 | $6.77 | $6.80 | $6.80 | 52,388,870 |
| 2023-10-27 | $6.96 | $7.02 | $6.94 | $6.99 | $6.99 | 19,465,760 |
| 2023-10-26 | $6.93 | $7.02 | $6.89 | $6.96 | $6.96 | 24,739,480 |
| 2023-10-25 | $6.86 | $6.93 | $6.83 | $6.93 | $6.93 | 26,841,190 |
| 2023-10-24 | $6.85 | $6.86 | $6.81 | $6.82 | $6.82 | 28,129,300 |
| 2023-10-23 | $6.87 | $6.89 | $6.80 | $6.83 | $6.83 | 23,824,320 |
| 2023-10-20 | $6.81 | $6.93 | $6.80 | $6.87 | $6.87 | 31,067,950 |
| 2023-10-19 | $7.04 | $7.05 | $6.83 | $6.84 | $6.84 | 61,679,770 |
| 2023-10-18 | $7.07 | $7.11 | $7.05 | $7.05 | $7.05 | 21,485,720 |
| 2023-10-17 | $7.09 | $7.10 | $7.05 | $7.09 | $7.09 | 19,029,140 |
| 2023-10-16 | $7.12 | $7.13 | $7.04 | $7.07 | $7.07 | 24,907,730 |
| 2023-10-13 | $7.11 | $7.15 | $7.08 | $7.10 | $7.10 | 19,650,410 |
| 2023-10-12 | $7.09 | $7.17 | $7.06 | $7.14 | $7.14 | 36,346,960 |
| 2023-10-11 | $7.06 | $7.08 | $7.01 | $7.02 | $7.02 | 24,057,410 |
| 2023-10-10 | $7.13 | $7.14 | $7.01 | $7.01 | $7.01 | 24,095,560 |
| 2023-10-09 | $7.08 | $7.08 | $7.00 | $7.03 | $7.03 | 27,763,130 |
| 2023-09-28 | $7.15 | $7.17 | $7.10 | $7.10 | $7.10 | 22,435,320 |
| 2023-09-27 | $7.19 | $7.19 | $7.11 | $7.13 | $7.13 | 32,067,290 |
| 2023-09-26 | $7.17 | $7.19 | $7.12 | $7.15 | $7.15 | 21,886,050 |
| 2023-09-25 | $7.18 | $7.20 | $7.13 | $7.16 | $7.16 | 30,717,440 |
| 2023-09-22 | $7.10 | $7.18 | $7.07 | $7.18 | $7.18 | 32,181,270 |
| 2023-09-21 | $7.13 | $7.17 | $7.09 | $7.10 | $7.10 | 27,306,970 |
| 2023-09-20 | $7.12 | $7.15 | $7.08 | $7.13 | $7.13 | 16,303,050 |
| 2023-09-19 | $7.08 | $7.13 | $7.05 | $7.13 | $7.13 | 28,234,580 |
| 2023-09-18 | $7.09 | $7.10 | $7.03 | $7.07 | $7.07 | 22,282,090 |
| 2023-09-15 | $7.12 | $7.16 | $7.07 | $7.12 | $7.12 | 34,081,940 |
| 2023-09-14 | $7.08 | $7.12 | $7.06 | $7.11 | $7.11 | 35,579,860 |
| 2023-09-13 | $7.09 | $7.10 | $7.04 | $7.05 | $7.05 | 20,049,820 |
| 2023-09-12 | $7.03 | $7.07 | $7.03 | $7.06 | $7.06 | 20,976,210 |
| 2023-09-11 | $7.02 | $7.09 | $7.00 | $7.04 | $7.04 | 24,884,950 |
| 2023-09-08 | $7.03 | $7.05 | $7.00 | $7.00 | $7.00 | 18,416,550 |
| 2023-09-07 | $7.09 | $7.10 | $7.02 | $7.04 | $7.04 | 20,271,870 |
| 2023-09-06 | $7.02 | $7.09 | $7.02 | $7.09 | $7.09 | 16,736,460 |
| 2023-09-05 | $7.10 | $7.12 | $7.03 | $7.04 | $7.04 | 22,326,770 |
| 2023-09-04 | $7.06 | $7.14 | $7.03 | $7.11 | $7.11 | 36,814,310 |
| 2023-09-01 | $6.99 | $7.04 | $6.99 | $7.01 | $7.01 | 21,792,960 |
| 2023-08-31 | $7.03 | $7.09 | $6.98 | $6.98 | $6.98 | 32,933,150 |
| 2023-08-30 | $7.10 | $7.10 | $7.01 | $7.03 | $7.03 | 28,718,300 |
| 2023-08-29 | $7.20 | $7.20 | $7.03 | $7.07 | $7.07 | 50,437,460 |
| 2023-08-28 | $7.30 | $7.32 | $7.12 | $7.15 | $7.15 | 66,648,090 |
| 2023-08-25 | $6.99 | $7.09 | $6.97 | $7.05 | $7.05 | 24,703,830 |
| 2023-08-24 | $7.03 | $7.06 | $6.98 | $6.99 | $6.99 | 24,604,980 |
| 2023-08-23 | $7.01 | $7.09 | $6.98 | $7.02 | $7.02 | 30,151,370 |
| 2023-08-22 | $6.98 | $7.04 | $6.97 | $7.01 | $7.01 | 32,939,990 |
| 2023-08-21 | $7.06 | $7.11 | $6.96 | $6.96 | $6.96 | 42,517,680 |
| 2023-08-18 | $7.10 | $7.17 | $7.07 | $7.07 | $7.07 | 28,150,560 |
| 2023-08-17 | $7.13 | $7.14 | $7.05 | $7.10 | $7.10 | 37,202,480 |
| 2023-08-16 | $7.15 | $7.19 | $7.12 | $7.14 | $7.14 | 22,953,990 |
| 2023-08-15 | $7.12 | $7.19 | $7.09 | $7.17 | $7.17 | 31,218,660 |
| 2023-08-14 | $7.18 | $7.20 | $7.05 | $7.10 | $7.10 | 44,245,540 |
| 2023-08-11 | $7.44 | $7.44 | $7.23 | $7.23 | $7.23 | 37,051,130 |
| 2023-08-10 | $7.45 | $7.46 | $7.35 | $7.42 | $7.42 | 52,865,300 |
| 2023-08-09 | $7.50 | $7.55 | $7.47 | $7.55 | $7.55 | 17,792,570 |
| 2023-08-08 | $7.47 | $7.55 | $7.43 | $7.52 | $7.52 | 27,001,250 |
| 2023-08-07 | $7.57 | $7.57 | $7.49 | $7.52 | $7.52 | 26,012,870 |
| 2023-08-04 | $7.59 | $7.65 | $7.54 | $7.58 | $7.58 | 34,256,820 |
| 2023-08-03 | $7.52 | $7.58 | $7.44 | $7.56 | $7.56 | 29,329,500 |
| 2023-08-02 | $7.56 | $7.59 | $7.43 | $7.48 | $7.48 | 42,654,530 |
| 2023-08-01 | $7.58 | $7.63 | $7.54 | $7.60 | $7.60 | 30,934,270 |
| 2023-07-31 | $7.55 | $7.64 | $7.52 | $7.60 | $7.60 | 52,804,230 |
| 2023-07-28 | $7.33 | $7.52 | $7.33 | $7.50 | $7.50 | 46,528,830 |
| 2023-07-27 | $7.33 | $7.40 | $7.29 | $7.37 | $7.37 | 26,198,750 |
| 2023-07-26 | $7.28 | $7.34 | $7.26 | $7.29 | $7.29 | 22,818,030 |
| 2023-07-25 | $7.18 | $7.29 | $7.17 | $7.27 | $7.27 | 31,444,760 |
| 2023-07-24 | $7.08 | $7.16 | $7.07 | $7.13 | $7.13 | 25,840,210 |
| 2023-07-21 | $7.10 | $7.15 | $7.07 | $7.12 | $7.12 | 27,661,420 |
| 2023-07-20 | $7.43 | $7.48 | $7.40 | $7.42 | $7.10 | 26,686,820 |
| 2023-07-19 | $7.36 | $7.43 | $7.36 | $7.41 | $7.09 | 18,189,580 |
| 2023-07-18 | $7.42 | $7.42 | $7.37 | $7.39 | $7.07 | 12,026,570 |
| 2023-07-17 | $7.44 | $7.45 | $7.35 | $7.42 | $7.10 | 13,992,080 |
| 2023-07-14 | $7.42 | $7.45 | $7.38 | $7.44 | $7.12 | 19,569,660 |
| 2023-07-13 | $7.30 | $7.40 | $7.27 | $7.40 | $7.08 | 26,925,450 |
| 2023-07-12 | $7.28 | $7.32 | $7.25 | $7.25 | $6.94 | 14,414,540 |
| 2023-07-11 | $7.26 | $7.29 | $7.23 | $7.28 | $6.97 | 14,074,190 |
| 2023-07-10 | $7.22 | $7.25 | $7.20 | $7.22 | $6.91 | 11,410,650 |
| 2023-07-07 | $7.21 | $7.25 | $7.18 | $7.22 | $6.91 | 14,748,840 |
| 2023-07-06 | $7.25 | $7.27 | $7.19 | $7.21 | $6.90 | 14,827,400 |
| 2023-07-05 | $7.26 | $7.28 | $7.21 | $7.25 | $6.94 | 11,396,550 |
| 2023-07-04 | $7.30 | $7.33 | $7.23 | $7.28 | $6.97 | 17,447,360 |
| 2023-07-03 | $7.25 | $7.33 | $7.25 | $7.32 | $7.01 | 20,873,750 |
| 2023-06-30 | $7.17 | $7.27 | $7.17 | $7.24 | $6.93 | 19,425,280 |
| 2023-06-29 | $7.21 | $7.25 | $7.18 | $7.18 | $6.87 | 21,627,410 |
| 2023-06-28 | $7.20 | $7.22 | $7.15 | $7.21 | $6.90 | 15,806,610 |
| 2023-06-27 | $7.15 | $7.23 | $7.14 | $7.19 | $6.88 | 18,412,660 |
| 2023-06-26 | $7.27 | $7.28 | $7.14 | $7.16 | $6.85 | 34,007,940 |
| 2023-06-21 | $7.29 | $7.37 | $7.27 | $7.27 | $6.96 | 20,122,150 |
| 2023-06-20 | $7.36 | $7.37 | $7.29 | $7.29 | $6.98 | 20,417,400 |
| 2023-06-19 | $7.41 | $7.42 | $7.34 | $7.34 | $7.02 | 17,368,650 |
| 2023-06-16 | $7.45 | $7.47 | $7.39 | $7.43 | $7.11 | 26,908,580 |
| 2023-06-15 | $7.43 | $7.49 | $7.39 | $7.45 | $7.13 | 20,937,000 |
| 2023-06-14 | $7.48 | $7.51 | $7.40 | $7.40 | $7.08 | 17,986,090 |
| 2023-06-13 | $7.43 | $7.48 | $7.40 | $7.46 | $7.14 | 15,724,330 |
| 2023-06-12 | $7.54 | $7.54 | $7.43 | $7.43 | $7.11 | 20,300,130 |
| 2023-06-09 | $7.57 | $7.60 | $7.53 | $7.56 | $7.23 | 22,288,080 |
| 2023-06-08 | $7.49 | $7.59 | $7.43 | $7.57 | $7.24 | 27,634,630 |
| 2023-06-07 | $7.40 | $7.50 | $7.40 | $7.46 | $7.14 | 21,593,400 |
| 2023-06-06 | $7.41 | $7.53 | $7.36 | $7.38 | $7.06 | 33,736,360 |
| 2023-06-05 | $7.35 | $7.43 | $7.31 | $7.41 | $7.41 | 21,286,680 |
| 2023-06-02 | $7.29 | $7.36 | $7.29 | $7.35 | $7.35 | 20,697,160 |
| 2023-06-01 | $7.33 | $7.35 | $7.26 | $7.28 | $7.28 | 30,606,250 |
| 2023-05-31 | $7.37 | $7.37 | $7.29 | $7.35 | $7.35 | 26,569,350 |
| 2023-05-30 | $7.42 | $7.44 | $7.30 | $7.37 | $7.37 | 26,942,820 |
| 2023-05-29 | $7.32 | $7.46 | $7.31 | $7.41 | $7.41 | 29,624,090 |
| 2023-05-26 | $7.31 | $7.36 | $7.25 | $7.32 | $7.32 | 18,912,850 |
| 2023-05-25 | $7.26 | $7.33 | $7.24 | $7.31 | $7.31 | 34,408,970 |
| 2023-05-24 | $7.43 | $7.44 | $7.29 | $7.29 | $7.29 | 45,145,900 |
| 2023-05-23 | $7.54 | $7.59 | $7.45 | $7.45 | $7.45 | 29,213,720 |
| 2023-05-22 | $7.58 | $7.60 | $7.52 | $7.54 | $7.54 | 21,174,300 |
| 2023-05-19 | $7.67 | $7.67 | $7.52 | $7.54 | $7.54 | 35,072,550 |
| 2023-05-18 | $7.64 | $7.75 | $7.61 | $7.68 | $7.68 | 38,714,400 |
| 2023-05-17 | $7.67 | $7.69 | $7.58 | $7.61 | $7.61 | 29,442,570 |
| 2023-05-16 | $7.70 | $7.78 | $7.64 | $7.67 | $7.67 | 41,397,730 |
| 2023-05-15 | $7.62 | $7.71 | $7.51 | $7.69 | $7.69 | 49,175,570 |
| 2023-05-12 | $7.70 | $7.71 | $7.58 | $7.62 | $7.62 | 55,003,730 |
| 2023-05-11 | $7.72 | $7.80 | $7.65 | $7.67 | $7.67 | 43,135,410 |
| 2023-05-10 | $7.93 | $7.95 | $7.65 | $7.70 | $7.70 | 87,338,920 |
| 2023-05-09 | $8.14 | $8.22 | $7.94 | $7.96 | $7.96 | 122,058,990 |
| 2023-05-08 | $7.77 | $8.17 | $7.76 | $8.07 | $8.07 | 143,117,860 |
| 2023-05-05 | $7.68 | $7.90 | $7.66 | $7.76 | $7.76 | 67,991,130 |
| 2023-05-04 | $7.48 | $7.75 | $7.35 | $7.68 | $7.68 | 75,866,610 |
| 2023-05-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-05-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-04-28 | $7.47 | $7.65 | $7.47 | $7.60 | $7.60 | 38,841,290 |
| 2023-04-27 | $7.48 | $7.51 | $7.42 | $7.48 | $7.48 | 49,269,460 |
| 2023-04-26 | $7.56 | $7.56 | $7.42 | $7.46 | $7.46 | 50,919,370 |
| 2023-04-25 | $7.53 | $7.62 | $7.52 | $7.56 | $7.56 | 42,805,280 |
| 2023-04-24 | $7.59 | $7.64 | $7.47 | $7.49 | $7.49 | 43,348,470 |
| 2023-04-21 | $7.67 | $7.73 | $7.57 | $7.59 | $7.59 | 50,258,970 |
| 2023-04-20 | $7.50 | $7.69 | $7.50 | $7.68 | $7.68 | 72,340,660 |
| 2023-04-19 | $7.49 | $7.58 | $7.43 | $7.53 | $7.53 | 52,269,780 |
| 2023-04-18 | $7.38 | $7.59 | $7.37 | $7.54 | $7.54 | 77,412,340 |
| 2023-04-17 | $7.26 | $7.40 | $7.26 | $7.39 | $7.39 | 36,027,760 |
| 2023-04-14 | $7.28 | $7.31 | $7.25 | $7.27 | $7.27 | 25,074,600 |
| 2023-04-13 | $7.22 | $7.29 | $7.20 | $7.25 | $7.25 | 25,779,020 |
| 2023-04-12 | $7.20 | $7.23 | $7.17 | $7.21 | $7.21 | 19,475,690 |
| 2023-04-11 | $7.23 | $7.23 | $7.18 | $7.18 | $7.18 | 20,191,250 |
| 2023-04-10 | $7.21 | $7.24 | $7.19 | $7.21 | $7.21 | 17,548,310 |
| 2023-04-07 | $7.19 | $7.24 | $7.16 | $7.23 | $7.23 | 17,465,820 |
| 2023-04-06 | $7.21 | $7.22 | $7.18 | $7.18 | $7.18 | 14,740,290 |
| 2023-04-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-04-04 | $7.19 | $7.22 | $7.16 | $7.21 | $7.21 | 25,718,200 |
| 2023-04-03 | $7.19 | $7.21 | $7.16 | $7.19 | $7.19 | 20,246,600 |
| 2023-03-31 | $7.19 | $7.24 | $7.17 | $7.19 | $7.19 | 20,048,930 |
| 2023-03-30 | $7.18 | $7.21 | $7.12 | $7.19 | $7.19 | 22,504,760 |
| 2023-03-29 | $7.23 | $7.23 | $7.16 | $7.16 | $7.16 | 12,685,810 |
| 2023-03-28 | $7.16 | $7.19 | $7.14 | $7.18 | $7.18 | 16,641,290 |
| 2023-03-27 | $7.23 | $7.23 | $7.15 | $7.15 | $7.15 | 19,141,400 |
| 2023-03-24 | $7.19 | $7.25 | $7.18 | $7.21 | $7.21 | 25,687,830 |
| 2023-03-23 | $7.15 | $7.22 | $7.14 | $7.21 | $7.21 | 21,506,300 |
| 2023-03-22 | $7.15 | $7.19 | $7.14 | $7.18 | $7.18 | 16,988,380 |
| 2023-03-21 | $7.16 | $7.20 | $7.13 | $7.13 | $7.13 | 18,977,680 |
| 2023-03-20 | $7.10 | $7.22 | $7.10 | $7.13 | $7.13 | 26,292,150 |
| 2023-03-17 | $7.14 | $7.22 | $7.10 | $7.11 | $7.11 | 36,328,140 |
| 2023-03-16 | $7.08 | $7.17 | $7.05 | $7.12 | $7.12 | 28,501,310 |
| 2023-03-15 | $7.07 | $7.10 | $7.06 | $7.08 | $7.08 | 25,072,980 |
| 2023-03-14 | $7.06 | $7.07 | $7.00 | $7.02 | $7.02 | 32,453,390 |
| 2023-03-13 | $7.05 | $7.09 | $7.03 | $7.06 | $7.06 | 51,315,000 |
| 2023-03-10 | $7.24 | $7.26 | $7.15 | $7.15 | $7.15 | 27,843,830 |
| 2023-03-09 | $7.31 | $7.34 | $7.25 | $7.27 | $7.27 | 18,993,340 |
| 2023-03-08 | $7.30 | $7.32 | $7.25 | $7.31 | $7.31 | 19,059,040 |
| 2023-03-07 | $7.32 | $7.46 | $7.30 | $7.31 | $7.31 | 56,642,780 |
| 2023-03-06 | $7.35 | $7.37 | $7.31 | $7.33 | $7.33 | 24,939,950 |
| 2023-03-03 | $7.29 | $7.36 | $7.26 | $7.35 | $7.35 | 31,094,170 |
| 2023-03-02 | $7.23 | $7.29 | $7.23 | $7.27 | $7.27 | 17,070,000 |
| 2023-03-01 | $7.17 | $7.27 | $7.17 | $7.26 | $7.26 | 25,661,330 |
| 2023-02-28 | $7.18 | $7.20 | $7.14 | $7.18 | $7.18 | 17,448,100 |
| 2023-02-27 | $7.16 | $7.20 | $7.16 | $7.16 | $7.16 | 15,800,640 |
| 2023-02-24 | $7.22 | $7.26 | $7.18 | $7.18 | $7.18 | 16,681,110 |
| 2023-02-23 | $7.25 | $7.28 | $7.23 | $7.23 | $7.23 | 11,436,540 |
| 2023-02-22 | $7.28 | $7.29 | $7.24 | $7.24 | $7.24 | 12,971,390 |
| 2023-02-21 | $7.26 | $7.30 | $7.23 | $7.29 | $7.29 | 16,234,450 |
| 2023-02-20 | $7.16 | $7.27 | $7.15 | $7.26 | $7.26 | 25,613,500 |
| 2023-02-17 | $7.19 | $7.22 | $7.13 | $7.13 | $7.13 | 21,148,910 |
| 2023-02-16 | $7.21 | $7.26 | $7.18 | $7.19 | $7.19 | 18,798,350 |
| 2023-02-15 | $7.24 | $7.25 | $7.19 | $7.20 | $7.20 | 15,467,690 |
| 2023-02-14 | $7.24 | $7.26 | $7.23 | $7.24 | $7.24 | 11,929,850 |
| 2023-02-13 | $7.22 | $7.26 | $7.18 | $7.23 | $7.23 | 20,449,780 |
| 2023-02-10 | $7.25 | $7.27 | $7.22 | $7.24 | $7.24 | 11,944,110 |
| 2023-02-09 | $7.23 | $7.28 | $7.22 | $7.26 | $7.26 | 10,895,970 |
| 2023-02-08 | $7.24 | $7.27 | $7.22 | $7.23 | $7.23 | 13,095,030 |
| 2023-02-07 | $7.27 | $7.27 | $7.22 | $7.24 | $7.24 | 15,481,820 |
| 2023-02-06 | $7.25 | $7.25 | $7.21 | $7.25 | $7.25 | 22,786,780 |
| 2023-02-03 | $7.33 | $7.35 | $7.27 | $7.27 | $7.27 | 29,885,530 |
| 2023-02-02 | $7.39 | $7.39 | $7.32 | $7.36 | $7.36 | 21,900,190 |
| 2023-02-01 | $7.40 | $7.40 | $7.33 | $7.36 | $7.36 | 18,659,540 |
| 2023-01-31 | $7.42 | $7.45 | $7.37 | $7.37 | $7.37 | 28,438,220 |
| 2023-01-30 | $7.43 | $7.43 | $7.37 | $7.40 | $7.40 | 31,810,740 |
| 2023-01-20 | $7.34 | $7.36 | $7.32 | $7.36 | $7.36 | 20,986,960 |
| 2023-01-19 | $7.31 | $7.33 | $7.26 | $7.33 | $7.33 | 16,713,350 |
| 2023-01-18 | $7.31 | $7.33 | $7.27 | $7.31 | $7.31 | 24,494,550 |
| 2023-01-17 | $7.34 | $7.35 | $7.27 | $7.30 | $7.30 | 24,222,610 |
| 2023-01-16 | $7.35 | $7.38 | $7.28 | $7.33 | $7.33 | 36,816,940 |
| 2023-01-13 | $7.29 | $7.35 | $7.27 | $7.34 | $7.34 | 21,770,210 |
| 2023-01-12 | $7.33 | $7.34 | $7.24 | $7.27 | $7.27 | 16,849,910 |
| 2023-01-11 | $7.31 | $7.34 | $7.27 | $7.30 | $7.30 | 19,215,540 |
| 2023-01-10 | $7.35 | $7.35 | $7.28 | $7.28 | $7.28 | 16,194,650 |
| 2023-01-09 | $7.38 | $7.38 | $7.30 | $7.34 | $7.34 | 19,612,260 |
| 2023-01-06 | $7.35 | $7.38 | $7.31 | $7.34 | $7.34 | 20,312,880 |
| 2023-01-05 | $7.37 | $7.38 | $7.30 | $7.35 | $7.35 | 30,162,150 |
| 2023-01-04 | $7.27 | $7.35 | $7.23 | $7.31 | $7.31 | 30,947,080 |
| 2023-01-03 | $7.27 | $7.28 | $7.17 | $7.23 | $7.23 | 25,892,520 |
| 2023-01-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-12-30 | $7.23 | $7.30 | $7.22 | $7.28 | $7.28 | 20,352,400 |
| 2022-12-29 | $7.27 | $7.29 | $7.18 | $7.24 | $7.24 | 18,367,090 |
| 2022-12-28 | $7.22 | $7.30 | $7.20 | $7.30 | $7.30 | 20,901,360 |
| 2022-12-27 | $7.13 | $7.29 | $7.12 | $7.22 | $7.22 | 24,065,190 |
| 2022-12-26 | $7.19 | $7.21 | $7.08 | $7.10 | $7.10 | 20,138,530 |
| 2022-12-23 | $7.19 | $7.27 | $7.17 | $7.19 | $7.19 | 12,958,460 |
| 2022-12-22 | $7.28 | $7.31 | $7.20 | $7.24 | $7.24 | 18,662,640 |
| 2022-12-21 | $7.22 | $7.24 | $7.13 | $7.19 | $7.19 | 17,252,930 |
| 2022-12-20 | $7.23 | $7.28 | $7.13 | $7.14 | $7.14 | 24,800,260 |
| 2022-12-19 | $7.37 | $7.37 | $7.21 | $7.24 | $7.24 | 20,432,550 |
| 2022-12-16 | $7.25 | $7.35 | $7.23 | $7.35 | $7.35 | 31,704,630 |
| 2022-12-15 | $7.28 | $7.32 | $7.23 | $7.24 | $7.24 | 17,471,770 |
| 2022-12-14 | $7.37 | $7.37 | $7.26 | $7.32 | $7.32 | 16,180,640 |
| 2022-12-13 | $7.27 | $7.35 | $7.25 | $7.32 | $7.32 | 18,253,630 |
| 2022-12-12 | $7.31 | $7.36 | $7.23 | $7.26 | $7.26 | 26,708,550 |
| 2022-12-09 | $7.37 | $7.39 | $7.30 | $7.32 | $7.32 | 38,192,350 |
| 2022-12-08 | $7.32 | $7.39 | $7.31 | $7.38 | $7.38 | 25,551,780 |
| 2022-12-07 | $7.35 | $7.40 | $7.30 | $7.34 | $7.34 | 31,176,550 |
| 2022-12-06 | $7.32 | $7.39 | $7.30 | $7.36 | $7.36 | 30,550,310 |
| 2022-12-05 | $7.28 | $7.37 | $7.24 | $7.36 | $7.36 | 47,367,360 |
| 2022-12-01 | $7.28 | $7.34 | $7.21 | $7.22 | $7.22 | 30,040,440 |
| 2022-11-30 | $7.24 | $7.30 | $7.22 | $7.22 | $7.22 | 32,346,980 |
| 2022-11-29 | $7.10 | $7.30 | $7.08 | $7.27 | $7.27 | 68,171,230 |
| 2022-11-28 | $7.10 | $7.10 | $6.98 | $7.07 | $7.07 | 37,873,190 |
| 2022-11-25 | $7.04 | $7.18 | $7.04 | $7.17 | $7.17 | 43,033,800 |
| 2022-11-24 | $7.06 | $7.14 | $7.03 | $7.03 | $7.03 | 21,534,530 |
| 2022-11-23 | $7.01 | $7.12 | $6.99 | $7.05 | $7.05 | 36,694,390 |
| 2022-11-22 | $6.89 | $7.04 | $6.89 | $7.02 | $7.02 | 33,424,530 |
| 2022-11-21 | $6.90 | $6.91 | $6.83 | $6.88 | $6.88 | 22,374,970 |
| 2022-11-18 | $6.99 | $7.00 | $6.91 | $6.91 | $6.91 | 22,662,930 |
| 2022-11-17 | $7.02 | $7.02 | $6.95 | $6.98 | $6.98 | 22,026,830 |
| 2022-11-16 | $7.03 | $7.06 | $7.01 | $7.03 | $7.03 | 17,398,100 |
| 2022-11-15 | $7.01 | $7.09 | $7.00 | $7.06 | $7.06 | 25,212,060 |
| 2022-11-14 | $6.98 | $7.09 | $6.96 | $7.03 | $7.03 | 43,777,420 |
| 2022-11-11 | $6.83 | $6.98 | $6.83 | $6.94 | $6.94 | 40,237,050 |
| 2022-11-10 | $6.75 | $6.80 | $6.74 | $6.78 | $6.78 | 12,601,010 |
| 2022-11-09 | $6.77 | $6.82 | $6.77 | $6.79 | $6.79 | 13,127,490 |
| 2022-11-08 | $6.83 | $6.83 | $6.77 | $6.79 | $6.79 | 15,282,860 |
| 2022-11-07 | $6.75 | $6.83 | $6.74 | $6.81 | $6.81 | 16,269,620 |
| 2022-11-04 | $6.65 | $6.80 | $6.64 | $6.79 | $6.79 | 32,665,680 |
| 2022-11-03 | $6.71 | $6.71 | $6.64 | $6.66 | $6.66 | 21,251,910 |
| 2022-11-02 | $6.70 | $6.74 | $6.66 | $6.71 | $6.71 | 24,034,120 |
| 2022-11-01 | $6.68 | $6.74 | $6.65 | $6.74 | $6.74 | 27,035,070 |
| 2022-10-31 | $6.73 | $6.75 | $6.63 | $6.64 | $6.64 | 32,237,370 |
| 2022-10-28 | $6.84 | $6.87 | $6.75 | $6.80 | $6.80 | 28,234,300 |
| 2022-10-27 | $6.83 | $6.87 | $6.81 | $6.82 | $6.82 | 21,293,650 |
| 2022-10-26 | $6.83 | $6.86 | $6.80 | $6.82 | $6.82 | 20,377,310 |
| 2022-10-25 | $6.88 | $6.88 | $6.80 | $6.84 | $6.84 | 26,539,880 |
| 2022-10-24 | $6.93 | $6.94 | $6.80 | $6.81 | $6.81 | 38,610,110 |
| 2022-10-21 | $6.99 | $7.02 | $6.91 | $6.92 | $6.92 | 24,567,890 |
| 2022-10-20 | $6.97 | $7.00 | $6.96 | $6.97 | $6.97 | 19,765,090 |
| 2022-10-19 | $7.02 | $7.04 | $6.97 | $6.97 | $6.97 | 17,988,220 |
| 2022-10-18 | $7.04 | $7.06 | $7.01 | $7.02 | $7.02 | 21,908,680 |
| 2022-10-17 | $7.05 | $7.05 | $7.00 | $7.02 | $7.02 | 20,616,540 |
| 2022-10-14 | $7.03 | $7.07 | $7.01 | $7.03 | $7.03 | 27,342,760 |
| 2022-10-13 | $7.03 | $7.04 | $6.97 | $7.00 | $7.00 | 24,107,260 |
| 2022-10-12 | $7.01 | $7.05 | $6.96 | $7.05 | $7.05 | 20,354,490 |
| 2022-10-11 | $7.07 | $7.08 | $7.00 | $7.01 | $7.01 | 18,613,650 |
| 2022-10-10 | $7.04 | $7.09 | $7.01 | $7.03 | $7.03 | 20,028,300 |
| 2022-09-30 | $7.02 | $7.07 | $6.99 | $7.04 | $7.04 | 21,572,690 |
| 2022-09-29 | $7.11 | $7.13 | $6.95 | $6.99 | $6.99 | 37,072,650 |
| 2022-09-28 | $7.05 | $7.12 | $7.02 | $7.08 | $7.08 | 25,197,590 |
| 2022-09-27 | $7.04 | $7.09 | $7.02 | $7.07 | $7.07 | 20,128,160 |
| 2022-09-26 | $7.12 | $7.17 | $7.05 | $7.06 | $7.06 | 29,503,480 |
| 2022-09-23 | $7.12 | $7.18 | $7.09 | $7.16 | $7.16 | 21,806,260 |
| 2022-09-22 | $7.11 | $7.14 | $7.08 | $7.12 | $7.12 | 19,540,400 |
| 2022-09-21 | $7.10 | $7.16 | $7.08 | $7.13 | $7.13 | 20,026,160 |
| 2022-09-20 | $7.16 | $7.18 | $7.10 | $7.11 | $7.11 | 22,247,050 |
| 2022-09-19 | $7.16 | $7.20 | $7.10 | $7.16 | $7.16 | 22,388,070 |
| 2022-09-16 | $7.30 | $7.32 | $7.14 | $7.14 | $7.14 | 33,979,140 |
| 2022-09-15 | $7.29 | $7.37 | $7.28 | $7.32 | $7.32 | 31,940,340 |
| 2022-09-14 | $7.29 | $7.34 | $7.27 | $7.28 | $7.28 | 18,649,010 |
| 2022-09-13 | $7.28 | $7.36 | $7.27 | $7.35 | $7.35 | 23,795,140 |
| 2022-09-12 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-09-09 | $7.27 | $7.34 | $7.24 | $7.31 | $7.31 | 32,423,040 |
| 2022-09-08 | $7.24 | $7.27 | $7.22 | $7.24 | $7.24 | 14,478,350 |
| 2022-09-07 | $7.23 | $7.26 | $7.22 | $7.22 | $7.22 | 16,568,470 |
| 2022-09-06 | $7.25 | $7.30 | $7.24 | $7.26 | $7.26 | 21,866,680 |
| 2022-09-05 | $7.18 | $7.27 | $7.14 | $7.26 | $7.26 | 26,646,250 |
| 2022-09-02 | $7.24 | $7.27 | $7.20 | $7.21 | $7.21 | 19,975,500 |
| 2022-09-01 | $7.23 | $7.29 | $7.20 | $7.23 | $7.23 | 23,298,390 |
| 2022-08-31 | $7.17 | $7.28 | $7.15 | $7.27 | $7.27 | 39,566,130 |
| 2022-08-30 | $7.14 | $7.20 | $7.13 | $7.19 | $7.19 | 22,541,930 |
| 2022-08-29 | $7.16 | $7.21 | $7.12 | $7.15 | $7.15 | 27,600,320 |
| 2022-08-26 | $7.23 | $7.26 | $7.18 | $7.22 | $7.22 | 17,576,240 |
| 2022-08-25 | $7.16 | $7.22 | $7.15 | $7.20 | $7.20 | 15,772,560 |
| 2022-08-24 | $7.17 | $7.22 | $7.14 | $7.15 | $7.15 | 16,855,770 |
| 2022-08-23 | $7.21 | $7.22 | $7.17 | $7.17 | $7.17 | 15,047,470 |
| 2022-08-22 | $7.18 | $7.24 | $7.16 | $7.23 | $7.23 | 13,776,620 |
| 2022-08-19 | $7.18 | $7.28 | $7.18 | $7.20 | $7.20 | 17,544,570 |
| 2022-08-18 | $7.27 | $7.27 | $7.19 | $7.21 | $7.21 | 12,991,820 |
| 2022-08-17 | $7.21 | $7.30 | $7.18 | $7.28 | $7.28 | 20,980,840 |
| 2022-08-16 | $7.21 | $7.26 | $7.18 | $7.19 | $7.19 | 17,910,140 |
| 2022-08-15 | $7.24 | $7.29 | $7.20 | $7.21 | $7.21 | 20,451,390 |
| 2022-08-12 | $7.19 | $7.26 | $7.17 | $7.24 | $7.24 | 22,253,350 |
| 2022-08-11 | $7.12 | $7.19 | $7.10 | $7.18 | $7.18 | 21,910,820 |
| 2022-08-10 | $7.12 | $7.13 | $7.08 | $7.09 | $7.09 | 11,674,740 |
| 2022-08-09 | $7.13 | $7.15 | $7.10 | $7.12 | $7.12 | 13,023,820 |
| 2022-08-08 | $7.17 | $7.18 | $7.12 | $7.12 | $7.12 | 12,981,220 |
| 2022-08-05 | $7.09 | $7.18 | $7.08 | $7.15 | $7.15 | 22,554,200 |
| 2022-08-04 | $7.09 | $7.10 | $7.06 | $7.09 | $7.09 | 21,294,460 |
| 2022-08-03 | $7.13 | $7.17 | $7.07 | $7.07 | $7.07 | 28,144,850 |
| 2022-08-02 | $7.22 | $7.22 | $7.07 | $7.14 | $7.14 | 40,986,080 |
| 2022-08-01 | $7.26 | $7.28 | $7.21 | $7.23 | $7.23 | 24,438,010 |
| 2022-07-29 | $7.35 | $7.35 | $7.23 | $7.26 | $7.26 | 43,873,320 |
| 2022-07-28 | $7.35 | $7.37 | $7.32 | $7.33 | $7.33 | 21,524,370 |
| 2022-07-27 | $7.36 | $7.37 | $7.33 | $7.34 | $7.34 | 17,036,420 |
| 2022-07-26 | $7.36 | $7.39 | $7.34 | $7.38 | $7.38 | 18,730,570 |
| 2022-07-25 | $7.33 | $7.38 | $7.33 | $7.35 | $7.35 | 17,093,960 |
| 2022-07-22 | $7.34 | $7.38 | $7.34 | $7.35 | $7.35 | 19,660,800 |
| 2022-07-21 | $7.40 | $7.41 | $7.33 | $7.33 | $7.33 | 41,541,590 |
| 2022-07-20 | $7.85 | $7.85 | $7.77 | $7.79 | $7.38 | 39,713,400 |
| 2022-07-19 | $7.79 | $7.82 | $7.77 | $7.81 | $7.40 | 28,872,300 |
| 2022-07-18 | $7.68 | $7.79 | $7.68 | $7.79 | $7.38 | 25,164,230 |
| 2022-07-15 | $7.76 | $7.80 | $7.65 | $7.67 | $7.26 | 47,127,630 |
| 2022-07-14 | $7.84 | $7.86 | $7.75 | $7.79 | $7.38 | 40,565,880 |
| 2022-07-13 | $7.93 | $7.94 | $7.85 | $7.85 | $7.43 | 30,506,520 |
| 2022-07-12 | $7.86 | $7.94 | $7.86 | $7.91 | $7.49 | 19,889,800 |
| 2022-07-11 | $7.87 | $7.90 | $7.86 | $7.87 | $7.45 | 16,195,470 |
| 2022-07-08 | $7.90 | $7.90 | $7.87 | $7.88 | $7.46 | 12,379,190 |
| 2022-07-07 | $7.88 | $7.92 | $7.86 | $7.87 | $7.45 | 18,636,400 |
| 2022-07-06 | $7.97 | $7.98 | $7.87 | $7.90 | $7.48 | 28,829,660 |
| 2022-07-05 | $7.96 | $8.00 | $7.94 | $7.98 | $7.56 | 21,322,240 |
| 2022-07-04 | $7.99 | $8.00 | $7.94 | $7.96 | $7.54 | 18,222,010 |
| 2022-07-01 | $8.01 | $8.04 | $7.98 | $7.99 | $7.57 | 17,846,790 |
| 2022-06-30 | $8.05 | $8.06 | $8.00 | $8.01 | $7.59 | 23,369,620 |
| 2022-06-29 | $8.01 | $8.06 | $8.00 | $8.05 | $7.62 | 30,299,750 |
| 2022-06-28 | $7.97 | $8.04 | $7.96 | $8.04 | $7.61 | 25,729,080 |
| 2022-06-27 | $7.95 | $8.01 | $7.94 | $7.97 | $7.55 | 24,067,720 |
| 2022-06-24 | $7.97 | $7.98 | $7.93 | $7.95 | $7.53 | 23,665,320 |
| 2022-06-23 | $7.94 | $7.97 | $7.91 | $7.97 | $7.55 | 23,255,140 |
| 2022-06-22 | $7.96 | $7.97 | $7.91 | $7.92 | $7.50 | 20,635,580 |
| 2022-06-21 | $7.92 | $7.98 | $7.92 | $7.97 | $7.55 | 23,245,680 |
| 2022-06-20 | $7.95 | $7.98 | $7.91 | $7.91 | $7.49 | 30,065,150 |
| 2022-06-17 | $7.91 | $8.00 | $7.89 | $7.97 | $7.55 | 35,612,490 |
| 2022-06-16 | $8.05 | $8.08 | $7.92 | $7.92 | $7.50 | 56,889,690 |
| 2022-06-15 | $7.86 | $8.13 | $7.85 | $8.03 | $7.60 | 112,759,060 |
| 2022-06-14 | $7.74 | $7.89 | $7.73 | $7.87 | $7.45 | 55,047,800 |
| 2022-06-13 | $7.91 | $7.93 | $7.74 | $7.77 | $7.36 | 104,597,240 |
| 2022-06-10 | $7.93 | $8.05 | $7.89 | $7.93 | $7.51 | 123,446,200 |
| 2022-06-09 | $7.86 | $7.96 | $7.84 | $7.95 | $7.53 | 60,606,960 |
| 2022-06-08 | $7.87 | $7.88 | $7.83 | $7.86 | $7.44 | 39,555,670 |
| 2022-06-07 | $7.84 | $7.89 | $7.83 | $7.88 | $7.46 | 30,623,080 |
| 2022-06-06 | $7.87 | $7.90 | $7.82 | $7.86 | $7.44 | 33,010,530 |
| 2022-06-02 | $7.89 | $7.91 | $7.87 | $7.89 | $7.47 | 18,931,120 |
| 2022-06-01 | $7.94 | $7.94 | $7.89 | $7.91 | $7.49 | 18,401,940 |
| 2022-05-31 | $7.90 | $7.98 | $7.88 | $7.94 | $7.52 | 31,750,880 |
| 2022-05-30 | $8.01 | $8.02 | $7.87 | $7.88 | $7.46 | 35,696,260 |
| 2022-05-27 | $7.92 | $8.01 | $7.88 | $8.00 | $7.58 | 31,755,340 |
| 2022-05-26 | $7.89 | $7.92 | $7.84 | $7.90 | $7.48 | 23,401,590 |
| 2022-05-25 | $7.92 | $7.93 | $7.85 | $7.88 | $7.46 | 21,003,360 |
| 2022-05-24 | $7.96 | $7.97 | $7.87 | $7.88 | $7.46 | 26,028,510 |
| 2022-05-23 | $8.06 | $8.06 | $7.95 | $7.95 | $7.53 | 25,527,570 |
| 2022-05-20 | $7.94 | $8.05 | $7.92 | $8.04 | $7.61 | 32,699,570 |
| 2022-05-19 | $7.92 | $7.98 | $7.89 | $7.91 | $7.49 | 19,904,190 |
| 2022-05-18 | $7.98 | $8.01 | $7.92 | $7.95 | $7.53 | 19,463,910 |
| 2022-05-17 | $8.01 | $8.04 | $7.95 | $8.02 | $7.60 | 18,714,190 |
| 2022-05-16 | $8.05 | $8.07 | $7.93 | $7.97 | $7.55 | 20,990,830 |
| 2022-05-13 | $7.91 | $8.05 | $7.90 | $8.05 | $7.62 | 37,343,360 |
| 2022-05-12 | $7.83 | $7.91 | $7.83 | $7.87 | $7.45 | 22,352,230 |
| 2022-05-11 | $7.84 | $7.90 | $7.81 | $7.86 | $7.44 | 25,116,820 |
| 2022-05-10 | $7.80 | $7.89 | $7.71 | $7.85 | $7.43 | 32,991,020 |
| 2022-05-09 | $7.85 | $7.86 | $7.80 | $7.82 | $7.41 | 16,035,420 |
| 2022-05-06 | $7.94 | $7.98 | $7.82 | $7.85 | $7.43 | 31,795,580 |
| 2022-05-05 | $8.03 | $8.08 | $7.96 | $7.99 | $7.57 | 29,133,140 |
| 2022-05-04 | $8.03 | $8.03 | $8.03 | $8.03 | $7.60 | 0 |
| 2022-05-03 | $8.03 | $8.03 | $8.03 | $8.03 | $7.60 | 0 |
| 2022-04-29 | $7.98 | $8.06 | $7.86 | $8.03 | $7.60 | 44,512,850 |
| 2022-04-28 | $7.86 | $7.99 | $7.86 | $7.99 | $7.57 | 45,175,170 |
| 2022-04-27 | $7.91 | $7.95 | $7.81 | $7.83 | $7.42 | 38,688,610 |
| 2022-04-26 | $7.84 | $7.99 | $7.79 | $7.87 | $7.45 | 38,204,260 |
| 2022-04-25 | $8.02 | $8.10 | $7.81 | $7.82 | $7.41 | 53,311,550 |
| 2022-04-22 | $8.01 | $8.12 | $8.01 | $8.09 | $7.66 | 27,612,020 |
| 2022-04-21 | $8.08 | $8.16 | $7.99 | $8.07 | $7.64 | 29,228,040 |
| 2022-04-20 | $8.13 | $8.15 | $8.08 | $8.11 | $7.68 | 19,143,940 |
| 2022-04-19 | $8.04 | $8.14 | $8.03 | $8.14 | $7.71 | 24,564,490 |
| 2022-04-18 | $8.12 | $8.14 | $8.01 | $8.03 | $7.60 | 21,022,370 |
| 2022-04-15 | $8.11 | $8.18 | $8.09 | $8.15 | $7.72 | 21,811,960 |
| 2022-04-14 | $8.11 | $8.15 | $8.10 | $8.11 | $7.68 | 18,973,150 |
| 2022-04-13 | $8.09 | $8.14 | $8.05 | $8.10 | $7.67 | 18,501,150 |
| 2022-04-12 | $8.02 | $8.15 | $7.98 | $8.11 | $7.68 | 31,331,940 |
| 2022-04-11 | $8.11 | $8.11 | $7.97 | $8.01 | $7.59 | 30,015,680 |
| 2022-04-08 | $8.07 | $8.12 | $8.02 | $8.11 | $7.68 | 24,089,170 |
| 2022-04-07 | $8.16 | $8.18 | $8.06 | $8.07 | $7.64 | 31,712,140 |
| 2022-04-06 | $8.00 | $8.18 | $8.00 | $8.17 | $7.74 | 42,546,120 |
| 2022-04-05 | $8.07 | $8.07 | $8.07 | $8.07 | $7.64 | 0 |
| 2022-04-04 | $8.07 | $8.07 | $8.07 | $8.07 | $7.64 | 0 |
| 2022-04-01 | $7.95 | $8.07 | $7.94 | $8.07 | $7.64 | 31,881,350 |
| 2022-03-31 | $7.89 | $8.02 | $7.86 | $8.00 | $7.58 | 25,969,770 |
| 2022-03-30 | $7.84 | $7.92 | $7.82 | $7.92 | $7.50 | 29,854,370 |
| 2022-03-29 | $7.83 | $7.86 | $7.80 | $7.82 | $7.41 | 22,516,980 |
| 2022-03-28 | $7.80 | $7.87 | $7.71 | $7.86 | $7.44 | 28,783,980 |
| 2022-03-25 | $7.80 | $7.86 | $7.78 | $7.80 | $7.39 | 16,474,440 |
| 2022-03-24 | $7.78 | $7.83 | $7.76 | $7.80 | $7.39 | 16,687,680 |
| 2022-03-23 | $7.83 | $7.84 | $7.77 | $7.80 | $7.39 | 25,553,690 |
| 2022-03-22 | $7.77 | $7.88 | $7.75 | $7.83 | $7.42 | 28,224,470 |
| 2022-03-21 | $7.84 | $7.84 | $7.73 | $7.76 | $7.35 | 38,823,960 |
| 2022-03-18 | $7.73 | $7.91 | $7.71 | $7.90 | $7.48 | 53,179,530 |
| 2022-03-17 | $7.85 | $7.85 | $7.71 | $7.74 | $7.33 | 41,495,560 |
| 2022-03-16 | $7.69 | $7.80 | $7.52 | $7.77 | $7.36 | 41,520,080 |
| 2022-03-15 | $7.92 | $7.93 | $7.61 | $7.63 | $7.23 | 48,962,300 |
| 2022-03-14 | $7.95 | $8.00 | $7.90 | $7.91 | $7.49 | 22,770,870 |
| 2022-03-11 | $7.89 | $8.02 | $7.77 | $8.01 | $7.59 | 33,286,010 |
| 2022-03-10 | $8.01 | $8.05 | $7.92 | $7.92 | $7.50 | 25,181,490 |
| 2022-03-09 | $8.11 | $8.13 | $7.76 | $7.90 | $7.48 | 46,035,700 |
| 2022-03-08 | $8.29 | $8.30 | $8.05 | $8.08 | $7.65 | 46,688,060 |
| 2022-03-07 | $8.38 | $8.40 | $8.28 | $8.29 | $7.85 | 37,177,240 |
| 2022-03-04 | $8.44 | $8.44 | $8.36 | $8.40 | $7.96 | 26,395,730 |
| 2022-03-03 | $8.44 | $8.50 | $8.43 | $8.46 | $8.01 | 19,864,650 |
| 2022-03-02 | $8.41 | $8.46 | $8.40 | $8.42 | $7.97 | 16,708,050 |
| 2022-03-01 | $8.39 | $8.46 | $8.39 | $8.44 | $7.99 | 23,540,310 |
| 2022-02-28 | $8.44 | $8.45 | $8.36 | $8.39 | $7.95 | 23,393,260 |
| 2022-02-25 | $8.44 | $8.48 | $8.41 | $8.43 | $7.98 | 32,239,910 |
| 2022-02-24 | $8.54 | $8.55 | $8.40 | $8.44 | $7.99 | 47,703,560 |
| 2022-02-23 | $8.59 | $8.59 | $8.53 | $8.54 | $8.09 | 29,476,390 |
| 2022-02-22 | $8.57 | $8.59 | $8.53 | $8.58 | $8.13 | 32,497,170 |
| 2022-02-21 | $8.64 | $8.64 | $8.55 | $8.60 | $8.14 | 24,334,270 |
| 2022-02-18 | $8.55 | $8.67 | $8.53 | $8.67 | $8.21 | 34,384,620 |
| 2022-02-17 | $8.60 | $8.63 | $8.56 | $8.56 | $8.11 | 24,533,220 |
| 2022-02-16 | $8.58 | $8.64 | $8.56 | $8.59 | $8.13 | 28,609,570 |
| 2022-02-15 | $8.59 | $8.63 | $8.52 | $8.55 | $8.10 | 31,680,750 |
| 2022-02-14 | $8.69 | $8.71 | $8.58 | $8.60 | $8.14 | 34,727,080 |
| 2022-02-11 | $8.70 | $8.76 | $8.67 | $8.74 | $8.28 | 37,682,870 |
| 2022-02-10 | $8.66 | $8.71 | $8.62 | $8.69 | $8.23 | 28,716,170 |
| 2022-02-09 | $8.64 | $8.71 | $8.62 | $8.64 | $8.18 | 36,223,240 |
| 2022-02-08 | $8.53 | $8.67 | $8.51 | $8.65 | $8.19 | 47,572,520 |
| 2022-02-07 | $8.48 | $8.55 | $8.44 | $8.52 | $8.07 | 39,988,310 |
| 2022-02-04 | $8.41 | $8.41 | $8.41 | $8.41 | $7.96 | 0 |
| 2022-02-03 | $8.41 | $8.41 | $8.41 | $8.41 | $7.96 | 0 |
| 2022-02-02 | $8.41 | $8.41 | $8.41 | $8.41 | $7.96 | 0 |
| 2022-02-01 | $8.41 | $8.41 | $8.41 | $8.41 | $7.96 | 0 |
| 2022-01-28 | $8.48 | $8.51 | $8.41 | $8.41 | $7.96 | 43,993,770 |
| 2022-01-27 | $8.55 | $8.56 | $8.45 | $8.45 | $8.00 | 56,281,030 |
| 2022-01-26 | $8.57 | $8.59 | $8.54 | $8.57 | $8.12 | 23,481,960 |
| 2022-01-25 | $8.68 | $8.68 | $8.56 | $8.56 | $8.11 | 43,312,410 |
| 2022-01-24 | $8.79 | $8.79 | $8.66 | $8.69 | $8.23 | 32,489,720 |
| 2022-01-21 | $8.78 | $8.80 | $8.72 | $8.76 | $8.30 | 47,572,540 |
| 2022-01-20 | $8.66 | $8.82 | $8.64 | $8.80 | $8.33 | 82,842,040 |
| 2022-01-19 | $8.63 | $8.66 | $8.61 | $8.64 | $8.18 | 26,257,660 |
| 2022-01-18 | $8.58 | $8.66 | $8.55 | $8.63 | $8.17 | 39,995,200 |
| 2022-01-17 | $8.57 | $8.63 | $8.57 | $8.57 | $8.12 | 22,177,980 |
| 2022-01-14 | $8.72 | $8.72 | $8.57 | $8.59 | $8.13 | 51,060,650 |
| 2022-01-13 | $8.73 | $8.85 | $8.69 | $8.72 | $8.26 | 48,923,690 |
| 2022-01-12 | $8.75 | $8.75 | $8.63 | $8.69 | $8.23 | 41,240,670 |
| 2022-01-11 | $8.74 | $8.78 | $8.69 | $8.73 | $8.27 | 42,646,110 |
| 2022-01-10 | $8.72 | $8.78 | $8.66 | $8.72 | $8.26 | 34,055,310 |
| 2022-01-07 | $8.57 | $8.73 | $8.57 | $8.71 | $8.25 | 63,018,300 |
| 2022-01-06 | $8.66 | $8.66 | $8.56 | $8.57 | $8.12 | 41,031,060 |
| 2022-01-05 | $8.57 | $8.68 | $8.56 | $8.64 | $8.18 | 55,459,140 |
| 2022-01-04 | $8.54 | $8.58 | $8.52 | $8.57 | $8.12 | 37,707,650 |
| 2022-01-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.08 | 0 |
| 2021-12-31 | $8.54 | $8.57 | $8.53 | $8.53 | $8.08 | 22,929,620 |
| 2021-12-30 | $8.54 | $8.58 | $8.53 | $8.54 | $8.09 | 23,272,480 |
| 2021-12-29 | $8.57 | $8.58 | $8.53 | $8.54 | $8.09 | 20,050,130 |
| 2021-12-28 | $8.56 | $8.59 | $8.54 | $8.57 | $8.12 | 29,833,710 |
| 2021-12-27 | $8.54 | $8.57 | $8.53 | $8.56 | $8.11 | 19,527,740 |
| 2021-12-24 | $8.58 | $8.59 | $8.53 | $8.54 | $8.09 | 18,252,050 |
| 2021-12-23 | $8.58 | $8.60 | $8.56 | $8.58 | $8.13 | 18,901,870 |
| 2021-12-22 | $8.62 | $8.64 | $8.57 | $8.57 | $8.12 | 21,618,060 |
| 2021-12-21 | $8.55 | $8.65 | $8.55 | $8.61 | $8.15 | 26,310,960 |
| 2021-12-20 | $8.55 | $8.61 | $8.55 | $8.58 | $8.13 | 27,786,120 |
| 2021-12-17 | $8.61 | $8.62 | $8.56 | $8.56 | $8.11 | 27,269,580 |
| 2021-12-16 | $8.56 | $8.61 | $8.55 | $8.60 | $8.14 | 26,899,520 |
| 2021-12-15 | $8.54 | $8.58 | $8.53 | $8.55 | $8.10 | 20,664,240 |
| 2021-12-14 | $8.64 | $8.65 | $8.54 | $8.57 | $8.12 | 49,389,320 |
| 2021-12-13 | $8.79 | $8.81 | $8.62 | $8.65 | $8.19 | 56,234,010 |
| 2021-12-10 | $8.73 | $8.78 | $8.72 | $8.77 | $8.31 | 42,494,890 |
| 2021-12-09 | $8.69 | $8.80 | $8.66 | $8.75 | $8.29 | 51,186,200 |
| 2021-12-08 | $8.70 | $8.70 | $8.63 | $8.67 | $8.21 | 28,605,920 |
| 2021-12-07 | $8.69 | $8.70 | $8.60 | $8.68 | $8.22 | 40,016,290 |
| 2021-12-06 | $8.59 | $8.64 | $8.57 | $8.60 | $8.14 | 33,882,030 |
| 2021-12-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.13 | 23,848,740 |
| 2021-12-02 | $8.58 | $8.58 | $8.58 | $8.58 | $8.13 | 22,906,200 |
| 2021-12-01 | $8.53 | $8.58 | $8.51 | $8.56 | $8.11 | 19,333,860 |
| 2021-11-30 | $8.54 | $8.59 | $8.51 | $8.51 | $8.06 | 30,900,120 |
| 2021-11-29 | $8.57 | $8.59 | $8.50 | $8.59 | $8.13 | 23,746,400 |
| 2021-11-26 | $8.61 | $8.62 | $8.55 | $8.56 | $8.11 | 21,199,060 |
| 2021-11-25 | $8.68 | $8.69 | $8.61 | $8.64 | $8.18 | 13,169,070 |
| 2021-11-24 | $8.61 | $8.69 | $8.59 | $8.68 | $8.22 | 19,342,690 |
| 2021-11-23 | $8.61 | $8.70 | $8.61 | $8.63 | $8.17 | 21,502,370 |
| 2021-11-22 | $8.63 | $8.66 | $8.59 | $8.60 | $8.14 | 20,983,750 |
| 2021-11-19 | $8.56 | $8.70 | $8.55 | $8.65 | $8.19 | 20,472,000 |
| 2021-11-18 | $8.61 | $8.66 | $8.53 | $8.56 | $8.11 | 20,465,400 |
| 2021-11-17 | $8.67 | $8.72 | $8.65 | $8.65 | $8.19 | 19,301,600 |
| 2021-11-16 | $8.70 | $8.74 | $8.63 | $8.73 | $8.27 | 24,030,070 |
| 2021-11-15 | $8.66 | $8.75 | $8.65 | $8.75 | $8.29 | 27,625,800 |
| 2021-11-12 | $8.64 | $8.65 | $8.58 | $8.65 | $8.19 | 20,498,210 |
| 2021-11-11 | $8.48 | $8.62 | $8.47 | $8.62 | $8.16 | 31,419,320 |
| 2021-11-10 | $8.53 | $8.53 | $8.44 | $8.48 | $8.03 | 27,478,870 |
| 2021-11-09 | $8.50 | $8.55 | $8.49 | $8.54 | $8.09 | 19,548,520 |
| 2021-11-08 | $8.48 | $8.53 | $8.46 | $8.49 | $8.04 | 24,353,010 |
| 2021-11-05 | $8.51 | $8.54 | $8.49 | $8.53 | $8.08 | 26,626,760 |
| 2021-11-04 | $8.53 | $8.54 | $8.50 | $8.51 | $8.06 | 26,148,860 |
| 2021-11-03 | $8.59 | $8.59 | $8.51 | $8.53 | $8.08 | 29,785,190 |
| 2021-11-02 | $8.71 | $8.75 | $8.50 | $8.54 | $8.09 | 70,034,620 |
| 2021-11-01 | $8.69 | $8.78 | $8.60 | $8.72 | $8.26 | 64,940,970 |
| 2021-10-29 | $8.96 | $9.00 | $8.93 | $8.94 | $8.47 | 35,990,730 |
| 2021-10-28 | $8.99 | $9.01 | $8.95 | $8.96 | $8.49 | 28,165,180 |
| 2021-10-27 | $9.01 | $9.02 | $8.96 | $8.99 | $8.51 | 34,197,280 |
| 2021-10-26 | $9.06 | $9.09 | $9.01 | $9.03 | $8.55 | 30,751,830 |
| 2021-10-25 | $9.03 | $9.06 | $9.02 | $9.03 | $8.55 | 26,585,520 |
| 2021-10-22 | $9.07 | $9.13 | $9.02 | $9.07 | $8.59 | 38,669,420 |
| 2021-10-21 | $9.05 | $9.09 | $9.01 | $9.04 | $8.56 | 44,074,580 |
| 2021-10-20 | $9.03 | $9.06 | $8.99 | $9.02 | $8.54 | 27,482,430 |
| 2021-10-19 | $9.03 | $9.07 | $9.01 | $9.01 | $8.53 | 28,636,170 |
| 2021-10-18 | $9.06 | $9.10 | $8.98 | $9.02 | $8.54 | 25,964,700 |
| 2021-10-15 | $9.05 | $9.11 | $9.02 | $9.07 | $8.59 | 27,525,450 |
| 2021-10-14 | $9.07 | $9.09 | $9.02 | $9.04 | $8.56 | 22,584,610 |
| 2021-10-13 | $9.14 | $9.15 | $9.05 | $9.07 | $8.59 | 22,538,280 |
| 2021-10-12 | $9.12 | $9.19 | $9.09 | $9.14 | $8.66 | 35,725,750 |
| 2021-10-11 | $9.12 | $9.25 | $9.10 | $9.15 | $8.67 | 46,632,490 |
| 2021-10-08 | $9.05 | $9.15 | $9.03 | $9.08 | $8.60 | 39,080,560 |
| 2021-10-07 | $9.00 | $9.00 | $9.00 | $9.00 | $8.52 | 0 |
| 2021-10-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.52 | 0 |
| 2021-09-30 | $9.03 | $9.05 | $8.98 | $9.00 | $8.52 | 29,190,250 |
| 2021-09-29 | $9.01 | $9.09 | $8.97 | $9.02 | $8.54 | 40,008,270 |
| 2021-09-28 | $8.98 | $9.09 | $8.98 | $9.03 | $8.55 | 33,340,760 |
| 2021-09-27 | $9.02 | $9.05 | $8.94 | $9.02 | $8.54 | 41,708,360 |
| 2021-09-24 | $9.04 | $9.08 | $8.99 | $9.02 | $8.54 | 39,925,600 |
| 2021-09-23 | $9.10 | $9.15 | $9.01 | $9.03 | $8.55 | 39,639,970 |
| 2021-09-22 | $9.00 | $9.08 | $8.96 | $9.03 | $8.55 | 35,054,150 |
| 2021-09-21 | $9.11 | $9.11 | $9.11 | $9.11 | $8.63 | 0 |
| 2021-09-20 | $9.11 | $9.11 | $9.11 | $9.11 | $8.63 | 0 |
| 2021-09-17 | $9.11 | $9.17 | $9.08 | $9.11 | $8.63 | 30,233,530 |
| 2021-09-16 | $9.20 | $9.23 | $9.11 | $9.12 | $8.64 | 49,199,900 |
| 2021-09-15 | $9.21 | $9.26 | $9.13 | $9.19 | $8.70 | 38,064,770 |
| 2021-09-14 | $9.39 | $9.43 | $9.17 | $9.21 | $8.72 | 53,934,720 |
| 2021-09-13 | $9.38 | $9.43 | $9.34 | $9.39 | $8.89 | 29,373,310 |
| 2021-09-10 | $9.32 | $9.48 | $9.31 | $9.41 | $8.91 | 57,250,720 |
| 2021-09-09 | $9.32 | $9.34 | $9.25 | $9.30 | $8.81 | 31,951,360 |
| 2021-09-08 | $9.34 | $9.39 | $9.29 | $9.34 | $8.85 | 40,941,780 |
| 2021-09-07 | $9.21 | $9.39 | $9.16 | $9.34 | $8.85 | 64,051,790 |
| 2021-09-06 | $9.22 | $9.31 | $9.20 | $9.21 | $8.72 | 35,627,740 |
| 2021-09-03 | $9.24 | $9.33 | $9.16 | $9.24 | $8.75 | 50,781,590 |
| 2021-09-02 | $9.20 | $9.24 | $9.16 | $9.23 | $8.74 | 40,122,730 |
| 2021-09-01 | $9.03 | $9.23 | $9.01 | $9.18 | $8.69 | 58,211,310 |
| 2021-08-31 | $8.98 | $9.05 | $8.93 | $9.05 | $8.57 | 44,633,690 |
| 2021-08-30 | $9.05 | $9.08 | $8.92 | $8.96 | $8.49 | 80,410,280 |
| 2021-08-27 | $9.16 | $9.22 | $9.14 | $9.17 | $8.68 | 27,618,820 |
| 2021-08-26 | $9.18 | $9.20 | $9.13 | $9.14 | $8.66 | 29,439,150 |
| 2021-08-25 | $9.23 | $9.24 | $9.16 | $9.19 | $8.70 | 34,064,000 |
| 2021-08-24 | $9.22 | $9.30 | $9.17 | $9.21 | $8.72 | 40,815,970 |
| 2021-08-23 | $9.30 | $9.31 | $9.20 | $9.20 | $8.71 | 32,418,940 |
| 2021-08-20 | $9.25 | $9.30 | $9.18 | $9.27 | $8.78 | 35,374,390 |
| 2021-08-19 | $9.34 | $9.34 | $9.19 | $9.23 | $8.74 | 36,391,370 |
| 2021-08-18 | $9.20 | $9.39 | $9.16 | $9.33 | $8.84 | 43,424,750 |
| 2021-08-17 | $9.23 | $9.29 | $9.17 | $9.19 | $8.70 | 38,016,760 |
| 2021-08-16 | $9.19 | $9.27 | $9.16 | $9.22 | $8.73 | 27,369,510 |
| 2021-08-13 | $9.16 | $9.23 | $9.14 | $9.18 | $8.69 | 21,925,990 |
| 2021-08-12 | $9.21 | $9.22 | $9.16 | $9.17 | $8.68 | 22,978,470 |
| 2021-08-11 | $9.18 | $9.29 | $9.16 | $9.21 | $8.72 | 37,382,100 |
| 2021-08-10 | $9.18 | $9.23 | $9.10 | $9.20 | $8.71 | 34,370,940 |
| 2021-08-09 | $9.06 | $9.25 | $9.05 | $9.17 | $8.68 | 37,461,910 |
| 2021-08-06 | $9.05 | $9.08 | $9.00 | $9.08 | $8.60 | 22,486,130 |
| 2021-08-05 | $9.06 | $9.12 | $9.04 | $9.05 | $8.57 | 24,267,800 |
| 2021-08-04 | $9.12 | $9.14 | $9.05 | $9.07 | $8.59 | 25,214,490 |
| 2021-08-03 | $9.13 | $9.14 | $9.04 | $9.12 | $8.64 | 33,014,050 |
| 2021-08-02 | $9.03 | $9.24 | $8.97 | $9.13 | $8.65 | 45,713,350 |
| 2021-07-30 | $9.13 | $9.13 | $9.01 | $9.03 | $8.55 | 35,697,120 |
| 2021-07-29 | $9.25 | $9.28 | $9.10 | $9.12 | $8.64 | 43,587,730 |
| 2021-07-28 | $9.16 | $9.36 | $9.16 | $9.21 | $8.72 | 46,335,880 |
| 2021-07-27 | $9.36 | $9.43 | $9.09 | $9.15 | $8.67 | 53,279,860 |
| 2021-07-26 | $9.57 | $9.58 | $9.30 | $9.34 | $8.85 | 51,742,720 |
| 2021-07-23 | $9.60 | $9.67 | $9.57 | $9.58 | $9.07 | 30,090,320 |
| 2021-07-22 | $9.58 | $9.72 | $9.56 | $9.64 | $9.13 | 43,977,170 |
| 2021-07-21 | $9.51 | $9.64 | $9.51 | $9.55 | $9.04 | 58,450,880 |
| 2021-07-20 | $10.01 | $10.02 | $9.94 | $9.99 | $9.01 | 36,834,730 |
| 2021-07-19 | $9.98 | $10.03 | $9.85 | $10.01 | $9.03 | 53,049,440 |
| 2021-07-16 | $10.01 | $10.08 | $9.96 | $9.98 | $9.00 | 45,557,800 |
| 2021-07-15 | $9.83 | $9.96 | $9.81 | $9.94 | $8.96 | 45,903,400 |
| 2021-07-14 | $9.97 | $9.97 | $9.80 | $9.83 | $8.86 | 52,207,560 |
| 2021-07-13 | $9.94 | $9.99 | $9.88 | $9.96 | $8.98 | 34,611,650 |
| 2021-07-12 | $9.96 | $9.99 | $9.90 | $9.91 | $8.94 | 33,415,610 |
| 2021-07-09 | $9.93 | $10.01 | $9.90 | $9.91 | $8.94 | 34,590,090 |
| 2021-07-08 | $10.05 | $10.05 | $9.92 | $9.94 | $8.96 | 30,745,180 |
| 2021-07-07 | $10.01 | $10.04 | $9.94 | $10.03 | $9.04 | 35,666,990 |
| 2021-07-06 | $9.91 | $10.01 | $9.88 | $9.99 | $9.01 | 37,737,380 |
| 2021-07-05 | $9.95 | $9.96 | $9.85 | $9.92 | $8.94 | 44,806,860 |
| 2021-07-02 | $10.01 | $10.05 | $9.92 | $9.93 | $8.95 | 51,535,130 |
| 2021-07-01 | $10.01 | $10.06 | $9.99 | $10.03 | $9.04 | 36,999,140 |
| 2021-06-30 | $10.00 | $10.02 | $9.97 | $10.00 | $9.02 | 21,580,050 |
| 2021-06-29 | $10.01 | $10.04 | $9.98 | $9.98 | $9.00 | 32,733,370 |
| 2021-06-28 | $10.06 | $10.07 | $9.99 | $10.01 | $9.03 | 32,597,110 |
| 2021-06-25 | $10.02 | $10.11 | $10.01 | $10.08 | $9.09 | 48,335,390 |
| 2021-06-24 | $10.00 | $10.05 | $9.97 | $10.02 | $9.04 | 31,652,660 |
| 2021-06-23 | $10.01 | $10.03 | $9.96 | $9.99 | $9.01 | 34,400,100 |
| 2021-06-22 | $10.06 | $10.12 | $10.00 | $10.00 | $9.02 | 45,184,560 |
| 2021-06-21 | $10.06 | $10.09 | $10.01 | $10.04 | $9.05 | 39,815,740 |
| 2021-06-18 | $10.04 | $10.10 | $10.00 | $10.10 | $9.11 | 44,451,210 |
| 2021-06-17 | $10.05 | $10.12 | $10.03 | $10.04 | $9.05 | 29,689,850 |
| 2021-06-16 | $10.04 | $10.14 | $10.01 | $10.05 | $9.06 | 32,171,080 |
| 2021-06-15 | $10.15 | $10.15 | $10.01 | $10.03 | $9.04 | 46,955,770 |
| 2021-06-14 | $10.17 | $10.17 | $10.17 | $10.17 | $9.17 | 0 |
| 2021-06-11 | $10.24 | $10.28 | $10.11 | $10.17 | $9.17 | 58,030,250 |
| 2021-06-10 | $10.21 | $10.31 | $10.20 | $10.23 | $9.22 | 45,685,430 |
| 2021-06-09 | $10.29 | $10.35 | $10.21 | $10.21 | $9.21 | 56,095,090 |
| 2021-06-08 | $10.24 | $10.33 | $10.18 | $10.31 | $9.30 | 50,838,120 |
| 2021-06-07 | $10.26 | $10.27 | $10.20 | $10.23 | $9.22 | 36,301,400 |
| 2021-06-04 | $10.25 | $10.38 | $10.19 | $10.23 | $9.22 | 71,052,430 |
| 2021-06-03 | $10.21 | $10.32 | $10.18 | $10.23 | $9.22 | 52,244,910 |
| 2021-06-02 | $10.21 | $10.23 | $10.13 | $10.22 | $9.22 | 35,830,480 |
| 2021-06-01 | $10.23 | $10.26 | $10.18 | $10.19 | $9.19 | 41,880,380 |
| 2021-05-31 | $10.34 | $10.34 | $10.22 | $10.27 | $9.26 | 37,255,730 |
| 2021-05-28 | $10.33 | $10.36 | $10.25 | $10.35 | $9.33 | 34,593,290 |
| 2021-05-27 | $10.32 | $10.43 | $10.26 | $10.29 | $9.28 | 52,063,330 |
| 2021-05-26 | $10.31 | $10.42 | $10.28 | $10.35 | $9.33 | 54,984,820 |
| 2021-05-25 | $10.10 | $10.33 | $10.06 | $10.32 | $9.31 | 75,417,560 |
| 2021-05-24 | $10.08 | $10.14 | $10.05 | $10.09 | $9.10 | 23,518,900 |
| 2021-05-21 | $10.20 | $10.22 | $10.07 | $10.09 | $9.10 | 28,618,930 |
| 2021-05-20 | $10.10 | $10.18 | $10.02 | $10.16 | $9.16 | 35,395,260 |
| 2021-05-19 | $10.19 | $10.20 | $10.07 | $10.12 | $9.13 | 29,273,910 |
| 2021-05-18 | $10.18 | $10.23 | $10.15 | $10.22 | $9.22 | 19,093,510 |
| 2021-05-17 | $10.20 | $10.29 | $10.13 | $10.21 | $9.21 | 46,363,310 |
| 2021-05-14 | $10.10 | $10.20 | $10.03 | $10.19 | $9.19 | 47,681,400 |
| 2021-05-13 | $10.09 | $10.17 | $10.01 | $10.09 | $9.10 | 47,212,570 |
| 2021-05-12 | $10.04 | $10.20 | $10.02 | $10.12 | $9.13 | 52,012,090 |
| 2021-05-11 | $9.92 | $10.07 | $9.90 | $10.05 | $9.06 | 42,333,780 |
| 2021-05-10 | $10.06 | $10.06 | $9.88 | $9.95 | $8.97 | 61,516,450 |
| 2021-05-07 | $10.10 | $10.15 | $9.99 | $10.03 | $9.04 | 72,345,290 |
| 2021-05-06 | $9.97 | $10.18 | $9.97 | $10.10 | $9.11 | 61,139,170 |
| 2021-05-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.06 | 0 |
| 2021-05-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.06 | 0 |
| 2021-04-30 | $10.28 | $10.28 | $9.96 | $10.05 | $9.06 | 156,103,450 |
| 2021-04-29 | $10.28 | $10.55 | $10.26 | $10.54 | $9.50 | 48,194,630 |
| 2021-04-28 | $10.33 | $10.33 | $10.18 | $10.25 | $9.24 | 35,321,180 |
| 2021-04-27 | $10.33 | $10.34 | $10.24 | $10.27 | $9.26 | 25,042,540 |
| 2021-04-26 | $10.45 | $10.50 | $10.28 | $10.30 | $9.29 | 46,387,210 |
| 2021-04-23 | $10.42 | $10.47 | $10.38 | $10.43 | $9.40 | 24,825,290 |
| 2021-04-22 | $10.60 | $10.60 | $10.40 | $10.43 | $9.40 | 41,793,380 |
| 2021-04-21 | $10.47 | $10.62 | $10.46 | $10.58 | $9.54 | 45,439,720 |
| 2021-04-20 | $10.55 | $10.58 | $10.48 | $10.50 | $9.47 | 29,450,560 |
| 2021-04-19 | $10.55 | $10.64 | $10.45 | $10.58 | $9.54 | 50,203,910 |
| 2021-04-16 | $10.45 | $10.55 | $10.42 | $10.54 | $9.50 | 32,895,620 |
| 2021-04-15 | $10.58 | $10.61 | $10.38 | $10.43 | $9.40 | 53,172,370 |
| 2021-04-14 | $10.82 | $10.82 | $10.57 | $10.59 | $9.55 | 45,686,750 |
| 2021-04-13 | $10.74 | $10.82 | $10.67 | $10.76 | $9.70 | 52,756,230 |
| 2021-04-12 | $10.58 | $10.75 | $10.52 | $10.73 | $9.68 | 57,023,740 |
| 2021-04-09 | $10.64 | $10.64 | $10.53 | $10.59 | $9.55 | 38,683,020 |
| 2021-04-08 | $10.63 | $10.70 | $10.56 | $10.66 | $9.61 | 42,047,850 |
| 2021-04-07 | $10.74 | $10.75 | $10.58 | $10.65 | $9.60 | 60,988,540 |
| 2021-04-06 | $10.76 | $10.79 | $10.68 | $10.70 | $9.65 | 33,911,220 |
| 2021-04-05 | $10.76 | $10.76 | $10.76 | $10.76 | $9.70 | 0 |
| 2021-04-02 | $10.94 | $10.95 | $10.67 | $10.76 | $9.70 | 65,365,060 |
| 2021-04-01 | $10.99 | $11.01 | $10.81 | $10.89 | $9.82 | 47,781,210 |
| 2021-03-31 | $11.01 | $11.04 | $10.87 | $10.99 | $9.91 | 66,813,690 |
| 2021-03-30 | $10.65 | $11.01 | $10.62 | $11.01 | $9.93 | 173,447,220 |
| 2021-03-29 | $10.60 | $10.60 | $10.40 | $10.48 | $9.45 | 92,366,770 |
| 2021-03-26 | $10.68 | $10.73 | $10.61 | $10.62 | $9.58 | 40,882,730 |
| 2021-03-25 | $10.72 | $10.78 | $10.61 | $10.63 | $9.59 | 43,547,660 |
| 2021-03-24 | $10.77 | $10.81 | $10.63 | $10.68 | $9.63 | 44,132,640 |
| 2021-03-23 | $10.76 | $10.83 | $10.68 | $10.78 | $9.72 | 47,127,710 |
| 2021-03-22 | $10.62 | $10.88 | $10.62 | $10.75 | $9.69 | 66,031,000 |
| 2021-03-19 | $11.01 | $11.05 | $10.56 | $10.65 | $9.60 | 103,359,890 |
| 2021-03-18 | $10.97 | $11.05 | $10.90 | $11.03 | $9.95 | 50,943,550 |
| 2021-03-17 | $11.10 | $11.12 | $10.89 | $10.92 | $9.85 | 57,821,850 |
| 2021-03-16 | $11.05 | $11.24 | $11.01 | $11.11 | $10.02 | 65,502,260 |
| 2021-03-15 | $10.88 | $11.24 | $10.88 | $11.12 | $10.03 | 113,524,450 |
| 2021-03-12 | $10.89 | $11.03 | $10.82 | $10.90 | $9.83 | 79,235,630 |
| 2021-03-11 | $10.80 | $10.97 | $10.76 | $10.90 | $9.83 | 76,816,960 |
| 2021-03-10 | $10.76 | $10.79 | $10.63 | $10.72 | $9.67 | 50,512,160 |
| 2021-03-09 | $10.78 | $10.90 | $10.65 | $10.73 | $9.68 | 83,584,060 |
| 2021-03-08 | $10.98 | $11.02 | $10.71 | $10.75 | $9.69 | 80,153,100 |
| 2021-03-05 | $10.87 | $10.94 | $10.69 | $10.86 | $9.79 | 72,154,780 |
| 2021-03-04 | $10.80 | $10.92 | $10.76 | $10.88 | $9.81 | 75,412,870 |
| 2021-03-03 | $10.45 | $10.92 | $10.43 | $10.92 | $9.85 | 113,570,860 |
| 2021-03-02 | $10.61 | $10.70 | $10.36 | $10.47 | $9.44 | 74,763,150 |
| 2021-03-01 | $10.59 | $10.64 | $10.50 | $10.58 | $9.54 | 54,746,130 |
| 2021-02-26 | $10.72 | $10.82 | $10.54 | $10.54 | $9.50 | 85,386,090 |
| 2021-02-25 | $10.66 | $10.85 | $10.60 | $10.80 | $9.74 | 89,855,500 |
| 2021-02-24 | $10.81 | $10.89 | $10.55 | $10.60 | $9.56 | 97,784,000 |
| 2021-02-23 | $10.71 | $10.99 | $10.71 | $10.78 | $9.72 | 93,327,790 |
| 2021-02-22 | $10.92 | $10.95 | $10.70 | $10.71 | $9.66 | 127,379,410 |
| 2021-02-19 | $10.83 | $11.12 | $10.77 | $10.97 | $9.89 | 122,926,300 |
| 2021-02-18 | $10.80 | $11.02 | $10.74 | $10.83 | $9.77 | 143,397,920 |
| 2021-02-17 | $10.69 | $10.69 | $10.69 | $10.69 | $9.64 | 0 |
| 2021-02-16 | $10.69 | $10.69 | $10.69 | $10.69 | $9.64 | 0 |
| 2021-02-15 | $10.69 | $10.69 | $10.69 | $10.69 | $9.64 | 0 |
| 2021-02-12 | $10.69 | $10.69 | $10.69 | $10.69 | $9.64 | 0 |
| 2021-02-11 | $10.69 | $10.69 | $10.69 | $10.69 | $9.64 | 0 |
| 2021-02-10 | $10.67 | $10.85 | $10.56 | $10.69 | $9.64 | 105,092,240 |
| 2021-02-09 | $10.70 | $10.74 | $10.54 | $10.68 | $9.63 | 99,872,000 |
| 2021-02-08 | $10.71 | $10.81 | $10.51 | $10.72 | $9.67 | 137,089,510 |
| 2021-02-05 | $10.28 | $10.82 | $10.25 | $10.72 | $9.67 | 195,506,160 |
| 2021-02-04 | $10.21 | $10.41 | $10.12 | $10.28 | $9.27 | 92,016,450 |
| 2021-02-03 | $10.19 | $10.43 | $10.06 | $10.26 | $9.25 | 131,150,750 |
| 2021-02-02 | $10.35 | $10.47 | $10.15 | $10.22 | $9.22 | 131,403,970 |
| 2021-02-01 | $9.94 | $10.48 | $9.90 | $10.44 | $9.41 | 181,883,790 |
| 2021-01-29 | $9.69 | $10.13 | $9.65 | $9.96 | $8.98 | 115,257,480 |
| 2021-01-28 | $9.73 | $9.74 | $9.61 | $9.66 | $8.71 | 52,360,920 |
| 2021-01-27 | $9.67 | $9.88 | $9.66 | $9.73 | $8.77 | 55,174,460 |
| 2021-01-26 | $9.69 | $9.78 | $9.66 | $9.68 | $8.73 | 39,877,610 |
| 2021-01-25 | $9.77 | $9.78 | $9.67 | $9.72 | $8.76 | 51,705,650 |
| 2021-01-22 | $9.96 | $9.97 | $9.76 | $9.79 | $8.83 | 61,879,790 |
| 2021-01-21 | $9.99 | $10.07 | $9.93 | $9.97 | $8.99 | 53,622,910 |
| 2021-01-20 | $10.13 | $10.18 | $9.96 | $9.98 | $9.00 | 66,608,910 |
| 2021-01-19 | $10.07 | $10.22 | $9.98 | $10.16 | $9.16 | 82,816,180 |
| 2021-01-18 | $9.92 | $10.12 | $9.87 | $10.08 | $9.09 | 96,389,500 |
| 2021-01-15 | $9.98 | $10.23 | $9.92 | $9.92 | $8.94 | 143,067,600 |
| 2021-01-14 | $9.83 | $9.96 | $9.76 | $9.87 | $8.90 | 55,338,570 |
| 2021-01-13 | $9.75 | $9.88 | $9.72 | $9.84 | $8.87 | 57,145,170 |
| 2021-01-12 | $9.70 | $9.79 | $9.58 | $9.78 | $8.82 | 56,732,880 |
| 2021-01-11 | $9.83 | $9.94 | $9.68 | $9.69 | $8.74 | 75,984,060 |
| 2021-01-08 | $9.83 | $9.90 | $9.73 | $9.83 | $8.86 | 55,801,460 |
| 2021-01-07 | $9.83 | $9.93 | $9.66 | $9.81 | $8.85 | 57,090,440 |
| 2021-01-06 | $9.62 | $9.83 | $9.62 | $9.82 | $8.85 | 61,881,320 |
| 2021-01-05 | $9.68 | $9.68 | $9.52 | $9.68 | $8.73 | 53,859,180 |
| 2021-01-04 | $9.64 | $9.73 | $9.55 | $9.69 | $8.74 | 62,906,940 |
| 2021-01-01 | $9.68 | $9.68 | $9.68 | $9.68 | $8.73 | 0 |
| 2020-12-31 | $9.51 | $9.69 | $9.49 | $9.68 | $8.73 | 65,992,360 |
| 2020-12-30 | $9.52 | $9.54 | $9.44 | $9.50 | $8.57 | 54,885,560 |
| 2020-12-29 | $9.59 | $9.62 | $9.52 | $9.53 | $8.59 | 44,150,650 |
| 2020-12-28 | $9.55 | $9.63 | $9.50 | $9.57 | $8.63 | 33,765,940 |
| 2020-12-25 | $9.56 | $9.61 | $9.51 | $9.58 | $8.64 | 22,420,980 |
| 2020-12-24 | $9.55 | $9.66 | $9.51 | $9.55 | $8.61 | 24,871,910 |
| 2020-12-23 | $9.60 | $9.64 | $9.48 | $9.55 | $8.61 | 38,656,340 |
| 2020-12-22 | $9.75 | $9.75 | $9.55 | $9.61 | $8.67 | 50,418,000 |
| 2020-12-21 | $9.70 | $9.77 | $9.65 | $9.75 | $8.79 | 31,965,500 |
| 2020-12-18 | $9.74 | $9.79 | $9.69 | $9.76 | $8.80 | 31,884,460 |
| 2020-12-17 | $9.64 | $9.79 | $9.59 | $9.77 | $8.81 | 42,901,560 |
| 2020-12-16 | $9.72 | $9.78 | $9.64 | $9.65 | $8.70 | 47,998,900 |
| 2020-12-15 | $9.73 | $9.74 | $9.60 | $9.71 | $8.76 | 39,323,070 |
| 2020-12-14 | $9.75 | $9.80 | $9.68 | $9.75 | $8.79 | 38,743,840 |
| 2020-12-11 | $9.84 | $9.88 | $9.69 | $9.70 | $8.75 | 48,386,570 |
| 2020-12-10 | $9.91 | $9.96 | $9.76 | $9.82 | $8.85 | 39,400,880 |
| 2020-12-09 | $9.98 | $10.09 | $9.91 | $9.91 | $8.94 | 44,090,060 |
| 2020-12-08 | $9.97 | $10.06 | $9.93 | $9.98 | $9.00 | 31,522,400 |
| 2020-12-07 | $10.11 | $10.17 | $9.90 | $9.99 | $9.01 | 57,810,550 |
| 2020-12-04 | $10.24 | $10.25 | $10.05 | $10.17 | $9.17 | 47,336,450 |
| 2020-12-03 | $10.23 | $10.28 | $10.16 | $10.24 | $9.23 | 57,195,740 |
| 2020-12-02 | $10.26 | $10.39 | $10.19 | $10.25 | $9.24 | 78,702,780 |
| 2020-12-01 | $10.08 | $10.35 | $10.01 | $10.30 | $9.29 | 107,812,160 |
| 2020-11-30 | $10.30 | $10.53 | $10.06 | $10.06 | $9.07 | 203,498,920 |
| 2020-11-27 | $10.01 | $10.20 | $9.96 | $10.20 | $9.20 | 113,388,040 |
| 2020-11-26 | $9.84 | $9.99 | $9.76 | $9.98 | $9.00 | 71,595,540 |
| 2020-11-25 | $9.90 | $9.99 | $9.81 | $9.81 | $8.85 | 61,216,110 |
| 2020-11-24 | $9.92 | $9.97 | $9.82 | $9.85 | $8.88 | 61,221,710 |
| 2020-11-23 | $9.66 | $9.92 | $9.63 | $9.90 | $8.93 | 92,618,240 |
| 2020-11-20 | $9.68 | $9.72 | $9.61 | $9.67 | $8.72 | 46,631,360 |
| 2020-11-19 | $9.70 | $9.78 | $9.64 | $9.74 | $8.78 | 63,840,060 |
| 2020-11-18 | $9.53 | $9.77 | $9.50 | $9.70 | $8.75 | 109,417,510 |
| 2020-11-17 | $9.46 | $9.53 | $9.44 | $9.53 | $8.59 | 47,293,970 |
| 2020-11-16 | $9.38 | $9.46 | $9.37 | $9.45 | $8.52 | 31,878,050 |
| 2020-11-13 | $9.41 | $9.41 | $9.33 | $9.36 | $8.44 | 44,910,110 |
| 2020-11-12 | $9.52 | $9.53 | $9.43 | $9.43 | $8.50 | 51,891,050 |
| 2020-11-11 | $9.49 | $9.58 | $9.44 | $9.56 | $8.62 | 64,171,810 |
| 2020-11-10 | $9.47 | $9.59 | $9.44 | $9.46 | $8.53 | 84,217,860 |
| 2020-11-09 | $9.42 | $9.48 | $9.39 | $9.43 | $8.50 | 88,937,660 |
| 2020-11-06 | $9.37 | $9.43 | $9.33 | $9.39 | $8.47 | 63,919,590 |
| 2020-11-05 | $9.46 | $9.46 | $9.33 | $9.36 | $8.44 | 55,873,230 |
| 2020-11-04 | $9.35 | $9.40 | $9.28 | $9.34 | $8.42 | 50,256,090 |
| 2020-11-03 | $9.31 | $9.40 | $9.28 | $9.30 | $8.39 | 67,876,110 |
| 2020-11-02 | $9.28 | $9.33 | $9.22 | $9.25 | $8.34 | 46,542,250 |
| 2020-10-30 | $9.38 | $9.45 | $9.25 | $9.26 | $8.35 | 56,060,860 |
| 2020-10-29 | $9.35 | $9.45 | $9.34 | $9.37 | $8.45 | 43,707,350 |
| 2020-10-28 | $9.48 | $9.52 | $9.38 | $9.40 | $8.48 | 45,881,370 |
| 2020-10-27 | $9.59 | $9.59 | $9.48 | $9.48 | $8.55 | 38,062,780 |
| 2020-10-26 | $9.72 | $9.75 | $9.59 | $9.60 | $8.66 | 52,711,440 |
| 2020-10-23 | $9.63 | $9.79 | $9.62 | $9.70 | $8.75 | 70,954,480 |
| 2020-10-22 | $9.67 | $9.76 | $9.59 | $9.65 | $8.70 | 47,288,880 |
| 2020-10-21 | $9.58 | $9.70 | $9.51 | $9.70 | $8.75 | 61,622,130 |
| 2020-10-20 | $9.63 | $9.65 | $9.51 | $9.58 | $8.64 | 46,687,030 |
| 2020-10-19 | $9.73 | $9.93 | $9.64 | $9.65 | $8.70 | 84,532,390 |
| 2020-10-16 | $9.61 | $9.77 | $9.60 | $9.72 | $8.76 | 74,850,240 |
| 2020-10-15 | $9.54 | $9.72 | $9.53 | $9.62 | $8.67 | 66,146,730 |
| 2020-10-14 | $9.54 | $9.56 | $9.50 | $9.53 | $8.59 | 42,969,220 |
| 2020-10-13 | $9.58 | $9.59 | $9.52 | $9.54 | $8.60 | 28,059,100 |
| 2020-10-12 | $9.45 | $9.63 | $9.42 | $9.59 | $8.65 | 66,671,640 |
| 2020-10-09 | $9.44 | $9.48 | $9.40 | $9.42 | $8.49 | 39,772,690 |
| 2020-10-08 | $9.39 | $9.39 | $9.39 | $9.39 | $8.47 | 0 |
| 2020-10-07 | $9.39 | $9.39 | $9.39 | $9.39 | $8.47 | 0 |
| 2020-10-06 | $9.39 | $9.39 | $9.39 | $9.39 | $8.47 | 0 |
| 2020-10-05 | $9.39 | $9.39 | $9.39 | $9.39 | $8.47 | 0 |
| 2020-10-02 | $9.39 | $9.39 | $9.39 | $9.39 | $8.47 | 0 |
| 2020-10-01 | $9.39 | $9.39 | $9.39 | $9.39 | $8.47 | 0 |
| 2020-09-30 | $9.45 | $9.49 | $9.35 | $9.39 | $8.47 | 39,006,810 |
| 2020-09-29 | $9.50 | $9.52 | $9.43 | $9.43 | $8.50 | 32,988,270 |
| 2020-09-28 | $9.49 | $9.53 | $9.46 | $9.46 | $8.53 | 26,257,830 |
| 2020-09-25 | $9.50 | $9.53 | $9.46 | $9.47 | $8.54 | 29,487,510 |
| 2020-09-24 | $9.61 | $9.62 | $9.46 | $9.50 | $8.57 | 53,858,740 |
| 2020-09-23 | $9.71 | $9.72 | $9.62 | $9.63 | $8.68 | 41,909,590 |
| 2020-09-22 | $9.81 | $9.84 | $9.69 | $9.70 | $8.75 | 65,952,100 |
| 2020-09-21 | $9.94 | $9.97 | $9.83 | $9.84 | $8.87 | 55,998,720 |
| 2020-09-18 | $9.84 | $9.94 | $9.80 | $9.94 | $8.96 | 95,230,580 |
| 2020-09-17 | $9.87 | $9.89 | $9.80 | $9.83 | $8.86 | 43,171,680 |
| 2020-09-16 | $9.87 | $9.90 | $9.80 | $9.86 | $8.89 | 51,470,660 |
| 2020-09-15 | $9.91 | $9.92 | $9.85 | $9.86 | $8.89 | 46,601,550 |
| 2020-09-14 | $9.95 | $9.95 | $9.86 | $9.90 | $8.93 | 38,851,230 |
| 2020-09-11 | $9.95 | $9.96 | $9.85 | $9.92 | $8.94 | 49,947,640 |
| 2020-09-10 | $10.06 | $10.06 | $9.94 | $9.96 | $8.98 | 54,169,920 |
| 2020-09-09 | $10.01 | $10.08 | $10.00 | $10.01 | $9.03 | 49,418,500 |
| 2020-09-08 | $10.07 | $10.09 | $10.01 | $10.05 | $9.06 | 52,972,540 |
| 2020-09-07 | $10.07 | $10.16 | $10.01 | $10.01 | $9.03 | 58,564,590 |
| 2020-09-04 | $10.07 | $10.15 | $10.01 | $10.07 | $9.08 | 38,443,980 |
| 2020-09-03 | $10.19 | $10.23 | $10.11 | $10.12 | $9.13 | 40,832,020 |
| 2020-09-02 | $10.28 | $10.29 | $10.12 | $10.18 | $9.18 | 56,787,080 |
| 2020-09-01 | $10.31 | $10.36 | $10.26 | $10.29 | $9.28 | 53,931,230 |
| 2020-08-31 | $10.46 | $10.51 | $10.32 | $10.36 | $9.34 | 80,037,360 |
| 2020-08-28 | $10.35 | $10.46 | $10.31 | $10.46 | $9.43 | 53,131,200 |
| 2020-08-27 | $10.38 | $10.40 | $10.32 | $10.35 | $9.33 | 30,462,490 |
| 2020-08-26 | $10.44 | $10.45 | $10.35 | $10.37 | $9.35 | 39,278,730 |
| 2020-08-25 | $10.48 | $10.51 | $10.41 | $10.45 | $9.42 | 37,897,250 |
| 2020-08-24 | $10.57 | $10.57 | $10.44 | $10.46 | $9.43 | 38,982,820 |
| 2020-08-21 | $10.56 | $10.56 | $10.45 | $10.50 | $9.47 | 31,451,520 |
| 2020-08-20 | $10.56 | $10.57 | $10.43 | $10.47 | $9.44 | 53,539,030 |
| 2020-08-19 | $10.69 | $10.74 | $10.57 | $10.58 | $9.54 | 43,448,110 |
| 2020-08-18 | $10.85 | $10.85 | $10.63 | $10.69 | $9.64 | 54,091,960 |
| 2020-08-17 | $10.59 | $10.98 | $10.57 | $10.84 | $9.77 | 98,742,700 |
| 2020-08-14 | $10.53 | $10.60 | $10.48 | $10.59 | $9.55 | 37,584,530 |
| 2020-08-13 | $10.60 | $10.61 | $10.50 | $10.51 | $9.48 | 25,798,480 |
| 2020-08-12 | $10.49 | $10.60 | $10.46 | $10.56 | $9.52 | 43,268,630 |
| 2020-08-11 | $10.58 | $10.68 | $10.45 | $10.47 | $9.44 | 63,673,220 |
| 2020-08-10 | $10.42 | $10.57 | $10.39 | $10.52 | $9.49 | 48,973,970 |
| 2020-08-07 | $10.51 | $10.53 | $10.36 | $10.43 | $9.40 | 44,271,970 |
| 2020-08-06 | $10.57 | $10.63 | $10.41 | $10.53 | $9.49 | 42,484,230 |
| 2020-08-05 | $10.64 | $10.64 | $10.45 | $10.51 | $9.48 | 46,011,280 |
| 2020-08-04 | $10.46 | $10.72 | $10.43 | $10.66 | $9.61 | 88,522,450 |
| 2020-08-03 | $10.40 | $10.48 | $10.37 | $10.41 | $9.39 | 56,272,010 |
| 2020-07-31 | $10.41 | $10.52 | $10.31 | $10.36 | $9.34 | 65,368,430 |
| 2020-07-30 | $10.51 | $10.53 | $10.40 | $10.40 | $9.38 | 40,443,480 |
| 2020-07-29 | $10.35 | $10.54 | $10.32 | $10.51 | $9.48 | 45,256,600 |
| 2020-07-28 | $10.46 | $10.54 | $10.35 | $10.39 | $9.37 | 32,599,270 |
| 2020-07-27 | $10.55 | $10.55 | $10.32 | $10.37 | $9.35 | 44,655,910 |
| 2020-07-24 | $10.78 | $10.80 | $10.40 | $10.42 | $9.40 | 72,886,390 |
| 2020-07-23 | $10.99 | $10.99 | $10.61 | $10.84 | $9.77 | 86,806,900 |
| 2020-07-22 | $11.55 | $11.75 | $11.50 | $11.62 | $9.94 | 98,687,640 |
| 2020-07-21 | $11.59 | $11.61 | $11.40 | $11.54 | $9.87 | 55,004,590 |
| 2020-07-20 | $11.32 | $11.57 | $11.27 | $11.52 | $9.85 | 78,766,520 |
| 2020-07-17 | $11.37 | $11.39 | $11.17 | $11.27 | $9.64 | 68,639,480 |
| 2020-07-16 | $11.25 | $11.48 | $11.20 | $11.20 | $9.58 | 96,614,160 |
| 2020-07-15 | $11.47 | $11.47 | $11.14 | $11.18 | $9.56 | 92,438,310 |
| 2020-07-14 | $11.61 | $11.69 | $11.33 | $11.38 | $9.73 | 79,944,260 |
| 2020-07-13 | $11.60 | $11.85 | $11.56 | $11.66 | $9.97 | 96,564,330 |
| 2020-07-10 | $11.98 | $12.09 | $11.55 | $11.60 | $9.92 | 78,611,860 |
| 2020-07-09 | $12.26 | $12.26 | $11.94 | $11.99 | $10.25 | 91,311,740 |
| 2020-07-08 | $12.17 | $12.44 | $12.03 | $12.14 | $10.38 | 104,879,230 |
| 2020-07-07 | $12.45 | $12.69 | $12.10 | $12.11 | $10.36 | 131,469,760 |
| 2020-07-06 | $11.30 | $12.31 | $11.29 | $12.20 | $10.43 | 149,558,000 |
| 2020-07-03 | $11.08 | $11.26 | $11.02 | $11.19 | $9.57 | 82,238,480 |
| 2020-07-02 | $10.73 | $11.05 | $10.70 | $11.05 | $9.45 | 60,951,270 |
| 2020-07-01 | $10.59 | $10.76 | $10.55 | $10.74 | $9.18 | 36,690,710 |
| 2020-06-30 | $10.59 | $10.64 | $10.54 | $10.58 | $9.05 | 22,886,760 |
| 2020-06-29 | $10.63 | $10.73 | $10.49 | $10.57 | $9.04 | 27,875,620 |
| 2020-06-26 | $10.60 | $10.60 | $10.60 | $10.60 | $9.06 | 0 |
| 2020-06-25 | $10.60 | $10.60 | $10.60 | $10.60 | $9.06 | 0 |
| 2020-06-24 | $10.54 | $10.61 | $10.50 | $10.60 | $9.06 | 22,873,880 |
| 2020-06-23 | $10.51 | $10.57 | $10.47 | $10.48 | $8.96 | 19,602,210 |
| 2020-06-22 | $10.57 | $10.66 | $10.53 | $10.55 | $9.02 | 24,611,900 |
| 2020-06-19 | $10.56 | $10.68 | $10.50 | $10.61 | $9.07 | 39,814,480 |
| 2020-06-18 | $10.42 | $10.57 | $10.39 | $10.50 | $8.98 | 20,856,550 |
| 2020-06-17 | $10.44 | $10.51 | $10.43 | $10.47 | $8.95 | 16,148,590 |
| 2020-06-16 | $10.44 | $10.50 | $10.40 | $10.45 | $8.94 | 17,682,740 |
| 2020-06-15 | $10.41 | $10.49 | $10.35 | $10.35 | $8.85 | 25,497,880 |
| 2020-06-12 | $10.58 | $10.58 | $10.43 | $10.55 | $9.02 | 25,514,480 |
| 2020-06-11 | $10.58 | $10.61 | $10.45 | $10.48 | $8.96 | 25,171,460 |
| 2020-06-10 | $10.71 | $10.71 | $10.58 | $10.58 | $9.05 | 16,693,480 |
| 2020-06-09 | $10.62 | $10.72 | $10.58 | $10.68 | $9.13 | 17,263,160 |
| 2020-06-08 | $10.64 | $10.72 | $10.60 | $10.61 | $9.07 | 18,251,150 |
| 2020-06-05 | $10.68 | $10.69 | $10.56 | $10.67 | $9.12 | 20,958,290 |
| 2020-06-04 | $10.80 | $10.80 | $10.64 | $10.64 | $9.10 | 17,559,030 |
| 2020-06-03 | $10.75 | $10.87 | $10.70 | $10.70 | $9.15 | 27,352,190 |
| 2020-06-02 | $10.58 | $10.74 | $10.58 | $10.68 | $9.13 | 25,922,550 |
| 2020-06-01 | $10.63 | $10.72 | $10.57 | $10.65 | $9.11 | 28,612,840 |
| 2020-05-29 | $10.45 | $10.57 | $10.45 | $10.57 | $9.04 | 30,659,230 |
| 2020-05-28 | $10.36 | $10.55 | $10.36 | $10.53 | $9.00 | 38,263,190 |
| 2020-05-27 | $10.28 | $10.38 | $10.25 | $10.35 | $8.85 | 20,145,710 |
| 2020-05-26 | $10.32 | $10.32 | $10.25 | $10.27 | $8.78 | 14,372,250 |
| 2020-05-25 | $10.30 | $10.31 | $10.13 | $10.27 | $8.78 | 15,722,010 |
| 2020-05-22 | $10.30 | $10.34 | $10.14 | $10.14 | $8.67 | 23,722,920 |
| 2020-05-21 | $10.44 | $10.44 | $10.33 | $10.33 | $8.83 | 14,361,680 |
| 2020-05-20 | $10.37 | $10.42 | $10.33 | $10.41 | $8.90 | 20,046,300 |
| 2020-05-19 | $10.45 | $10.45 | $10.34 | $10.35 | $8.85 | 12,577,000 |
| 2020-05-18 | $10.28 | $10.43 | $10.25 | $10.32 | $8.83 | 15,675,940 |
| 2020-05-15 | $10.36 | $10.38 | $10.26 | $10.28 | $8.79 | 13,753,770 |
| 2020-05-14 | $10.32 | $10.36 | $10.27 | $10.30 | $8.81 | 15,892,380 |
| 2020-05-13 | $10.31 | $10.39 | $10.28 | $10.38 | $8.88 | 15,574,310 |
| 2020-05-12 | $10.44 | $10.48 | $10.34 | $10.34 | $8.84 | 19,405,950 |
| 2020-05-11 | $10.44 | $10.54 | $10.42 | $10.43 | $8.92 | 21,472,500 |
| 2020-05-08 | $10.44 | $10.49 | $10.40 | $10.44 | $8.93 | 20,927,670 |
| 2020-05-07 | $10.45 | $10.46 | $10.37 | $10.39 | $8.89 | 26,211,660 |
| 2020-05-06 | $10.44 | $10.49 | $10.36 | $10.46 | $8.94 | 41,378,360 |
| 2020-05-05 | $10.63 | $10.63 | $10.63 | $10.63 | $9.09 | 0 |
| 2020-05-04 | $10.63 | $10.63 | $10.63 | $10.63 | $9.09 | 0 |
| 2020-05-01 | $10.63 | $10.63 | $10.63 | $10.63 | $9.09 | 0 |
| 2020-04-30 | $10.58 | $10.79 | $10.56 | $10.63 | $9.09 | 30,906,970 |
| 2020-04-29 | $10.35 | $10.61 | $10.33 | $10.61 | $9.07 | 35,056,840 |
| 2020-04-28 | $10.36 | $10.38 | $10.22 | $10.33 | $8.83 | 29,222,580 |
| 2020-04-27 | $10.15 | $10.42 | $10.15 | $10.34 | $8.84 | 50,342,810 |
| 2020-04-24 | $10.06 | $10.09 | $10.01 | $10.06 | $8.60 | 16,973,110 |
| 2020-04-23 | $10.10 | $10.10 | $10.01 | $10.06 | $8.60 | 16,878,640 |
| 2020-04-22 | $10.02 | $10.07 | $9.98 | $10.07 | $8.61 | 15,802,440 |
| 2020-04-21 | $10.07 | $10.12 | $10.01 | $10.03 | $8.58 | 17,557,530 |
| 2020-04-20 | $10.15 | $10.19 | $10.09 | $10.11 | $8.65 | 23,503,720 |
| 2020-04-17 | $10.18 | $10.23 | $10.15 | $10.20 | $8.72 | 22,744,410 |
| 2020-04-16 | $10.10 | $10.18 | $10.10 | $10.16 | $8.69 | 14,403,200 |
| 2020-04-15 | $10.20 | $10.27 | $10.15 | $10.18 | $8.71 | 14,945,610 |
| 2020-04-14 | $10.17 | $10.25 | $10.12 | $10.25 | $8.77 | 17,792,930 |
| 2020-04-13 | $10.15 | $10.22 | $10.10 | $10.11 | $8.65 | 11,966,990 |
| 2020-04-10 | $10.22 | $10.24 | $10.15 | $10.21 | $8.73 | 16,625,530 |
| 2020-04-09 | $10.26 | $10.29 | $10.18 | $10.20 | $8.72 | 13,569,590 |
| 2020-04-08 | $10.25 | $10.29 | $10.18 | $10.24 | $8.76 | 17,952,260 |
| 2020-04-07 | $10.30 | $10.33 | $10.23 | $10.28 | $8.79 | 23,825,610 |
| 2020-04-06 | $10.15 | $10.15 | $10.15 | $10.15 | $8.68 | 0 |
| 2020-04-03 | $10.13 | $10.21 | $10.12 | $10.15 | $8.68 | 14,842,380 |
| 2020-04-02 | $10.09 | $10.20 | $10.07 | $10.20 | $8.72 | 17,042,140 |
| 2020-04-01 | $10.11 | $10.26 | $10.09 | $10.09 | $8.63 | 22,479,190 |
| 2020-03-31 | $10.30 | $10.36 | $10.13 | $10.15 | $8.68 | 26,144,850 |
| 2020-03-30 | $10.18 | $10.28 | $10.11 | $10.28 | $8.79 | 26,046,020 |
| 2020-03-27 | $10.35 | $10.38 | $10.20 | $10.24 | $8.76 | 27,107,950 |
| 2020-03-26 | $10.10 | $10.37 | $10.08 | $10.23 | $8.75 | 30,921,800 |
| 2020-03-25 | $10.20 | $10.27 | $10.12 | $10.15 | $8.68 | 32,172,280 |
| 2020-03-24 | $10.03 | $10.13 | $9.98 | $10.06 | $8.60 | 28,990,750 |
| 2020-03-23 | $9.95 | $9.95 | $9.82 | $9.84 | $8.41 | 28,286,030 |
| 2020-03-20 | $10.12 | $10.18 | $9.96 | $10.09 | $8.63 | 42,609,360 |
| 2020-03-19 | $10.19 | $10.34 | $9.86 | $9.94 | $8.50 | 55,707,110 |
| 2020-03-18 | $10.40 | $10.50 | $10.20 | $10.21 | $8.73 | 33,176,650 |
| 2020-03-17 | $10.68 | $10.69 | $10.29 | $10.43 | $8.92 | 42,139,010 |
| 2020-03-16 | $10.70 | $10.78 | $10.50 | $10.51 | $8.99 | 47,649,920 |
| 2020-03-13 | $10.40 | $10.73 | $10.28 | $10.70 | $9.15 | 57,457,110 |
| 2020-03-12 | $10.75 | $10.75 | $10.61 | $10.64 | $9.10 | 32,632,350 |
| 2020-03-11 | $10.93 | $10.93 | $10.77 | $10.77 | $9.21 | 31,688,830 |
| 2020-03-10 | $10.71 | $10.96 | $10.70 | $10.87 | $9.30 | 44,761,740 |
| 2020-03-09 | $11.00 | $11.00 | $10.75 | $10.78 | $9.22 | 59,495,240 |
| 2020-03-06 | $11.23 | $11.28 | $11.11 | $11.12 | $9.51 | 41,587,820 |
| 2020-03-05 | $11.08 | $11.32 | $11.03 | $11.32 | $9.68 | 73,047,880 |
| 2020-03-04 | $11.01 | $11.10 | $10.95 | $11.03 | $9.43 | 34,628,360 |
| 2020-03-03 | $11.13 | $11.23 | $11.04 | $11.06 | $9.46 | 39,332,460 |
| 2020-03-02 | $10.95 | $11.10 | $10.92 | $11.04 | $9.44 | 39,245,060 |
| 2020-02-28 | $11.11 | $11.18 | $10.85 | $10.85 | $9.28 | 50,137,990 |
| 2020-02-27 | $11.20 | $11.30 | $11.13 | $11.21 | $9.59 | 33,029,820 |
| 2020-02-26 | $11.01 | $11.33 | $11.01 | $11.20 | $9.58 | 51,906,290 |
| 2020-02-25 | $11.07 | $11.15 | $11.01 | $11.09 | $9.48 | 48,324,560 |
| 2020-02-24 | $11.23 | $11.34 | $11.10 | $11.16 | $9.54 | 44,738,620 |
| 2020-02-21 | $11.23 | $11.39 | $11.21 | $11.30 | $9.66 | 38,949,420 |
| 2020-02-20 | $11.17 | $11.27 | $11.06 | $11.23 | $9.60 | 36,656,420 |
| 2020-02-19 | $11.08 | $11.24 | $11.04 | $11.11 | $9.50 | 25,100,160 |
| 2020-02-18 | $11.09 | $11.18 | $11.04 | $11.06 | $9.46 | 30,162,700 |
| 2020-02-17 | $10.88 | $11.21 | $10.86 | $11.18 | $9.56 | 41,343,320 |
| 2020-02-14 | $10.76 | $10.88 | $10.74 | $10.86 | $9.29 | 22,360,550 |
| 2020-02-13 | $10.82 | $10.88 | $10.76 | $10.76 | $9.20 | 22,630,610 |
| 2020-02-12 | $10.84 | $10.88 | $10.76 | $10.86 | $9.29 | 26,313,930 |
| 2020-02-11 | $10.82 | $10.95 | $10.78 | $10.86 | $9.29 | 34,856,300 |
| 2020-02-10 | $10.76 | $10.84 | $10.71 | $10.77 | $9.21 | 34,032,120 |
| 2020-02-07 | $10.73 | $10.91 | $10.67 | $10.86 | $9.29 | 31,896,960 |
| 2020-02-06 | $10.81 | $10.86 | $10.65 | $10.79 | $9.23 | 38,023,800 |
| 2020-02-05 | $10.69 | $10.78 | $10.58 | $10.70 | $9.15 | 45,046,660 |
| 2020-02-04 | $10.51 | $10.74 | $10.48 | $10.66 | $9.12 | 66,783,770 |
| 2020-02-03 | $10.22 | $10.69 | $10.22 | $10.47 | $8.95 | 95,367,380 |
| 2020-01-31 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2020-01-30 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2020-01-29 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2020-01-28 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2020-01-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2020-01-24 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2020-01-23 | $11.75 | $11.75 | $11.32 | $11.35 | $9.71 | 76,534,800 |
| 2020-01-22 | $11.70 | $11.84 | $11.65 | $11.77 | $10.07 | 78,133,560 |
| 2020-01-21 | $12.20 | $12.25 | $12.04 | $12.08 | $10.33 | 31,787,470 |
| 2020-01-20 | $12.26 | $12.27 | $12.19 | $12.25 | $10.48 | 23,734,610 |
| 2020-01-17 | $12.22 | $12.29 | $12.16 | $12.23 | $10.46 | 17,593,110 |
| 2020-01-16 | $12.28 | $12.31 | $12.16 | $12.20 | $10.43 | 22,454,880 |
| 2020-01-15 | $12.41 | $12.45 | $12.25 | $12.25 | $10.48 | 31,897,220 |
| 2020-01-14 | $12.40 | $12.69 | $12.39 | $12.43 | $10.63 | 29,994,560 |
| 2020-01-13 | $12.40 | $12.41 | $12.31 | $12.41 | $10.61 | 20,715,570 |
| 2020-01-10 | $12.37 | $12.42 | $12.31 | $12.39 | $10.60 | 18,321,250 |
| 2020-01-09 | $12.39 | $12.43 | $12.35 | $12.37 | $10.58 | 26,151,450 |
| 2020-01-08 | $12.41 | $12.45 | $12.25 | $12.32 | $10.54 | 35,240,540 |
| 2020-01-07 | $12.51 | $12.60 | $12.46 | $12.50 | $10.69 | 28,421,480 |
| 2020-01-06 | $12.52 | $12.65 | $12.42 | $12.46 | $10.66 | 41,001,190 |
| 2020-01-03 | $12.57 | $12.63 | $12.47 | $12.60 | $10.78 | 38,018,810 |
| 2020-01-02 | $12.47 | $12.64 | $12.45 | $12.47 | $10.66 | 51,629,080 |
| 2020-01-01 | $12.37 | $12.37 | $12.37 | $12.37 | $10.58 | 0 |
| 2019-12-31 | $12.32 | $12.38 | $12.21 | $12.37 | $10.58 | 31,953,630 |
| 2019-12-30 | $12.27 | $12.36 | $12.12 | $12.34 | $10.55 | 41,051,560 |
| 2019-12-27 | $12.25 | $12.43 | $12.25 | $12.32 | $10.54 | 27,932,110 |
| 2019-12-26 | $12.26 | $12.32 | $12.23 | $12.29 | $10.51 | 15,739,050 |
| 2019-12-25 | $12.29 | $12.29 | $12.20 | $12.24 | $10.47 | 13,678,180 |
| 2019-12-24 | $12.21 | $12.29 | $12.20 | $12.28 | $10.50 | 21,671,030 |
| 2019-12-23 | $12.46 | $12.46 | $12.17 | $12.20 | $10.43 | 37,033,890 |
| 2019-12-20 | $12.41 | $12.55 | $12.38 | $12.42 | $10.62 | 40,150,150 |
| 2019-12-19 | $12.40 | $12.50 | $12.38 | $12.41 | $10.61 | 23,789,910 |
| 2019-12-18 | $12.36 | $12.50 | $12.34 | $12.40 | $10.60 | 34,565,270 |
| 2019-12-17 | $12.17 | $12.51 | $12.10 | $12.39 | $10.60 | 57,435,610 |
| 2019-12-16 | $12.12 | $12.15 | $12.00 | $12.13 | $10.37 | 37,971,630 |
| 2019-12-13 | $11.98 | $12.12 | $11.94 | $12.12 | $10.36 | 59,520,550 |
| 2019-12-12 | $11.99 | $11.99 | $11.88 | $11.90 | $10.18 | 27,021,200 |
| 2019-12-11 | $11.88 | $11.99 | $11.85 | $11.98 | $10.24 | 33,409,040 |
| 2019-12-10 | $11.88 | $11.91 | $11.86 | $11.86 | $10.14 | 15,324,640 |
| 2019-12-09 | $11.90 | $11.93 | $11.85 | $11.90 | $10.18 | 17,349,260 |
| 2019-12-06 | $11.92 | $11.95 | $11.83 | $11.92 | $10.19 | 20,654,440 |
| 2019-12-05 | $11.79 | $11.89 | $11.76 | $11.89 | $10.17 | 24,976,130 |
| 2019-12-04 | $11.78 | $11.83 | $11.70 | $11.75 | $10.05 | 24,734,660 |
| 2019-12-03 | $11.81 | $11.90 | $11.77 | $11.86 | $10.14 | 19,557,860 |
| 2019-12-02 | $11.96 | $11.97 | $11.82 | $11.87 | $10.15 | 22,163,020 |
| 2019-11-29 | $11.93 | $12.07 | $11.89 | $11.91 | $10.18 | 24,566,940 |
| 2019-11-28 | $12.00 | $12.01 | $11.92 | $11.96 | $10.23 | 17,797,230 |
| 2019-11-27 | $12.07 | $12.07 | $11.90 | $11.99 | $10.25 | 28,703,960 |
| 2019-11-26 | $12.15 | $12.17 | $11.98 | $12.06 | $10.31 | 59,633,260 |
| 2019-11-25 | $12.03 | $12.14 | $12.00 | $12.07 | $10.32 | 25,153,260 |
| 2019-11-22 | $12.01 | $12.06 | $11.94 | $11.99 | $10.25 | 29,531,100 |
| 2019-11-21 | $12.00 | $12.04 | $11.91 | $11.96 | $10.23 | 34,617,180 |
| 2019-11-20 | $12.17 | $12.22 | $12.01 | $12.04 | $10.30 | 38,092,060 |
| 2019-11-19 | $12.20 | $12.31 | $12.18 | $12.23 | $10.46 | 29,370,800 |
| 2019-11-18 | $12.17 | $12.35 | $12.13 | $12.24 | $10.47 | 28,796,530 |
| 2019-11-15 | $12.22 | $12.26 | $12.12 | $12.15 | $10.39 | 27,324,300 |
| 2019-11-14 | $12.23 | $12.27 | $12.10 | $12.14 | $10.38 | 28,943,650 |
| 2019-11-13 | $12.21 | $12.29 | $12.15 | $12.23 | $10.46 | 32,274,980 |
| 2019-11-12 | $12.31 | $12.36 | $12.17 | $12.24 | $10.47 | 39,239,400 |
| 2019-11-11 | $12.48 | $12.48 | $12.29 | $12.29 | $10.51 | 38,594,270 |
| 2019-11-08 | $12.80 | $12.81 | $12.56 | $12.57 | $10.75 | 48,841,870 |
| 2019-11-07 | $12.95 | $12.95 | $12.71 | $12.76 | $10.91 | 46,267,280 |
| 2019-11-06 | $12.95 | $13.10 | $12.86 | $12.92 | $11.05 | 46,023,920 |
| 2019-11-05 | $12.74 | $13.19 | $12.69 | $12.95 | $11.07 | 74,274,390 |
| 2019-11-04 | $12.75 | $12.89 | $12.69 | $12.74 | $10.89 | 49,738,000 |
| 2019-11-01 | $12.50 | $12.83 | $12.44 | $12.75 | $10.90 | 62,705,730 |
| 2019-10-31 | $12.68 | $12.70 | $12.50 | $12.51 | $10.70 | 33,347,530 |
| 2019-10-30 | $12.75 | $12.79 | $12.52 | $12.59 | $10.77 | 53,734,730 |
| 2019-10-29 | $12.74 | $12.85 | $12.62 | $12.77 | $10.92 | 52,604,090 |
| 2019-10-28 | $12.75 | $12.88 | $12.65 | $12.70 | $10.86 | 72,380,470 |
| 2019-10-25 | $13.09 | $13.09 | $12.78 | $12.90 | $11.03 | 97,876,360 |
| 2019-10-24 | $12.98 | $13.24 | $12.95 | $13.09 | $11.19 | 103,158,810 |
| 2019-10-23 | $12.89 | $12.95 | $12.77 | $12.86 | $11.00 | 32,821,410 |
| 2019-10-22 | $13.03 | $13.05 | $12.77 | $12.93 | $11.06 | 31,396,260 |
| 2019-10-21 | $12.80 | $13.03 | $12.75 | $12.91 | $11.04 | 38,996,290 |
| 2019-10-18 | $13.24 | $13.29 | $12.72 | $12.78 | $10.93 | 64,992,900 |
| 2019-10-17 | $13.07 | $13.25 | $13.03 | $13.17 | $11.26 | 47,869,310 |
| 2019-10-16 | $13.08 | $13.33 | $12.90 | $13.08 | $11.19 | 67,002,220 |
| 2019-10-15 | $12.95 | $13.14 | $12.86 | $13.09 | $11.19 | 73,394,590 |
| 2019-10-14 | $12.59 | $13.22 | $12.52 | $12.94 | $11.07 | 123,970,100 |
| 2019-10-11 | $12.05 | $12.45 | $12.00 | $12.45 | $10.65 | 92,030,800 |
| 2019-10-10 | $12.02 | $12.04 | $11.91 | $11.96 | $10.23 | 27,261,230 |
| 2019-10-09 | $11.82 | $12.13 | $11.80 | $11.99 | $10.25 | 42,209,600 |
| 2019-10-08 | $11.80 | $12.03 | $11.80 | $11.90 | $10.18 | 32,415,890 |
| 2019-10-07 | $11.84 | $11.84 | $11.84 | $11.84 | $10.13 | 0 |
| 2019-10-04 | $11.84 | $11.84 | $11.84 | $11.84 | $10.13 | 0 |
| 2019-10-03 | $11.84 | $11.84 | $11.84 | $11.84 | $10.13 | 0 |
| 2019-10-02 | $11.84 | $11.84 | $11.84 | $11.84 | $10.13 | 0 |
| 2019-10-01 | $11.84 | $11.84 | $11.84 | $11.84 | $10.13 | 0 |
| 2019-09-30 | $11.85 | $12.07 | $11.81 | $11.84 | $10.13 | 35,947,580 |
| 2019-09-27 | $11.95 | $11.99 | $11.76 | $11.90 | $10.18 | 36,807,880 |
| 2019-09-26 | $11.88 | $12.18 | $11.84 | $11.97 | $10.24 | 72,726,460 |
| 2019-09-25 | $11.75 | $11.95 | $11.69 | $11.81 | $10.10 | 30,136,360 |
| 2019-09-24 | $11.81 | $11.86 | $11.73 | $11.75 | $10.05 | 21,870,960 |
| 2019-09-23 | $11.90 | $11.92 | $11.68 | $11.75 | $10.05 | 27,710,800 |
| 2019-09-20 | $11.99 | $11.99 | $11.85 | $11.95 | $10.22 | 40,109,280 |
| 2019-09-19 | $12.00 | $12.00 | $11.88 | $11.94 | $10.21 | 23,742,170 |
| 2019-09-18 | $11.94 | $12.00 | $11.87 | $11.93 | $10.20 | 31,387,270 |
| 2019-09-17 | $11.96 | $12.01 | $11.77 | $11.81 | $10.10 | 33,558,930 |
| 2019-09-16 | $11.99 | $12.01 | $11.83 | $11.93 | $10.20 | 25,489,120 |
| 2019-09-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.26 | 0 |
| 2019-09-12 | $12.08 | $12.09 | $11.92 | $12.00 | $10.26 | 26,104,820 |
| 2019-09-11 | $11.85 | $12.00 | $11.85 | $11.95 | $10.22 | 39,063,650 |
| 2019-09-10 | $11.79 | $11.86 | $11.69 | $11.85 | $10.13 | 37,041,100 |
| 2019-09-09 | $11.78 | $11.79 | $11.68 | $11.75 | $10.05 | 40,059,370 |
| 2019-09-06 | $11.68 | $11.70 | $11.58 | $11.69 | $10.00 | 34,392,060 |
| 2019-09-05 | $11.50 | $11.74 | $11.50 | $11.62 | $9.94 | 46,828,000 |
| 2019-09-04 | $11.40 | $11.50 | $11.36 | $11.49 | $9.83 | 30,670,960 |
| 2019-09-03 | $11.39 | $11.41 | $11.31 | $11.35 | $9.71 | 16,286,610 |
| 2019-09-02 | $11.30 | $11.42 | $11.24 | $11.34 | $9.70 | 27,749,880 |
| 2019-08-30 | $11.34 | $11.37 | $11.22 | $11.28 | $9.65 | 25,424,000 |
| 2019-08-29 | $11.30 | $11.35 | $11.18 | $11.23 | $9.60 | 28,049,590 |
| 2019-08-28 | $11.37 | $11.40 | $11.30 | $11.32 | $9.68 | 25,525,600 |
| 2019-08-27 | $11.37 | $11.57 | $11.30 | $11.30 | $9.66 | 66,247,460 |
| 2019-08-26 | $11.39 | $11.44 | $11.15 | $11.30 | $9.66 | 41,845,180 |
| 2019-08-23 | $11.39 | $11.59 | $11.38 | $11.59 | $9.91 | 33,655,380 |
| 2019-08-22 | $11.43 | $11.45 | $11.37 | $11.43 | $9.77 | 15,866,840 |
| 2019-08-21 | $11.35 | $11.44 | $11.34 | $11.41 | $9.76 | 14,656,540 |
| 2019-08-20 | $11.30 | $11.47 | $11.28 | $11.37 | $9.72 | 23,758,050 |
| 2019-08-19 | $11.22 | $11.38 | $11.08 | $11.38 | $9.73 | 38,253,340 |
| 2019-08-16 | $11.25 | $11.34 | $11.21 | $11.22 | $9.59 | 24,823,560 |
| 2019-08-15 | $11.16 | $11.32 | $11.12 | $11.29 | $9.65 | 19,101,190 |
| 2019-08-14 | $11.42 | $11.48 | $11.28 | $11.28 | $9.65 | 19,874,460 |
| 2019-08-13 | $11.40 | $11.40 | $11.29 | $11.33 | $9.69 | 18,839,980 |
| 2019-08-12 | $11.33 | $11.45 | $11.31 | $11.43 | $9.77 | 34,989,080 |
| 2019-08-09 | $11.31 | $11.41 | $11.26 | $11.37 | $9.72 | 40,637,990 |
| 2019-08-08 | $11.15 | $11.31 | $11.11 | $11.26 | $9.63 | 33,258,090 |
| 2019-08-07 | $11.14 | $11.16 | $11.05 | $11.07 | $9.47 | 31,462,090 |
| 2019-08-06 | $11.10 | $11.23 | $10.97 | $11.09 | $9.48 | 45,203,850 |
| 2019-08-05 | $11.42 | $11.46 | $11.23 | $11.24 | $9.61 | 42,719,070 |
| 2019-08-02 | $11.48 | $11.56 | $11.41 | $11.48 | $9.82 | 38,976,090 |
| 2019-08-01 | $11.76 | $11.85 | $11.63 | $11.65 | $9.96 | 32,471,700 |
| 2019-07-31 | $11.81 | $11.94 | $11.73 | $11.87 | $10.15 | 30,650,760 |
| 2019-07-30 | $11.84 | $12.00 | $11.84 | $11.86 | $10.14 | 33,731,000 |
| 2019-07-29 | $11.90 | $11.94 | $11.80 | $11.86 | $10.14 | 21,465,010 |
| 2019-07-26 | $11.83 | $11.94 | $11.81 | $11.87 | $10.15 | 30,368,990 |
| 2019-07-25 | $11.57 | $11.96 | $11.57 | $11.88 | $10.16 | 55,900,220 |
| 2019-07-24 | $11.54 | $11.68 | $11.53 | $11.59 | $9.91 | 24,112,290 |
| 2019-07-23 | $11.43 | $11.56 | $11.43 | $11.49 | $9.83 | 17,927,900 |
| 2019-07-22 | $11.54 | $11.63 | $11.47 | $11.48 | $9.82 | 25,617,880 |
| 2019-07-19 | $11.51 | $11.63 | $11.49 | $11.58 | $9.90 | 19,619,620 |
| 2019-07-18 | $11.53 | $11.53 | $11.45 | $11.49 | $9.83 | 18,260,030 |
| 2019-07-17 | $11.49 | $11.57 | $11.46 | $11.48 | $9.82 | 17,480,370 |
| 2019-07-16 | $11.50 | $11.57 | $11.44 | $11.55 | $9.88 | 21,606,010 |
| 2019-07-15 | $11.40 | $11.54 | $11.22 | $11.50 | $9.83 | 40,305,600 |
| 2019-07-12 | $11.39 | $11.62 | $11.39 | $11.52 | $9.85 | 34,817,000 |
| 2019-07-11 | $11.43 | $11.46 | $11.34 | $11.40 | $9.75 | 23,285,840 |
| 2019-07-10 | $11.43 | $11.43 | $11.31 | $11.35 | $9.71 | 23,409,890 |
| 2019-07-09 | $11.40 | $11.43 | $11.33 | $11.37 | $9.72 | 21,885,400 |
| 2019-07-08 | $11.56 | $11.57 | $11.31 | $11.36 | $9.71 | 34,710,680 |
| 2019-07-05 | $11.63 | $11.64 | $11.53 | $11.57 | $9.89 | 25,753,240 |
| 2019-07-04 | $11.61 | $11.67 | $11.57 | $11.62 | $9.94 | 30,369,200 |
| 2019-07-03 | $11.62 | $11.63 | $11.51 | $11.56 | $9.89 | 36,567,090 |
| 2019-07-02 | $11.72 | $11.74 | $11.57 | $11.61 | $9.93 | 51,165,730 |
| 2019-07-01 | $11.86 | $11.92 | $11.69 | $11.71 | $10.01 | 54,887,880 |
| 2019-06-28 | $11.67 | $11.68 | $11.54 | $11.68 | $9.99 | 29,545,170 |
| 2019-06-27 | $11.68 | $11.84 | $11.55 | $11.64 | $9.95 | 47,997,780 |
| 2019-06-26 | $11.56 | $11.73 | $11.55 | $11.66 | $9.97 | 36,973,200 |
| 2019-06-25 | $11.98 | $11.98 | $11.51 | $11.66 | $9.97 | 80,359,370 |
| 2019-06-24 | $12.09 | $12.13 | $11.96 | $12.03 | $10.29 | 34,195,340 |
| 2019-06-21 | $12.18 | $12.30 | $12.03 | $12.09 | $10.34 | 55,381,180 |
| 2019-06-20 | $11.95 | $12.32 | $11.85 | $12.20 | $10.43 | 71,647,500 |
| 2019-06-19 | $12.04 | $12.07 | $11.81 | $11.88 | $10.16 | 44,927,750 |
| 2019-06-18 | $11.82 | $11.90 | $11.72 | $11.82 | $10.11 | 28,965,120 |
| 2019-06-17 | $11.78 | $11.92 | $11.75 | $11.77 | $10.07 | 35,220,100 |
| 2019-06-14 | $11.74 | $11.87 | $11.71 | $11.79 | $10.08 | 47,385,170 |
| 2019-06-13 | $11.57 | $11.79 | $11.50 | $11.70 | $10.01 | 46,966,020 |
| 2019-06-12 | $11.42 | $11.70 | $11.40 | $11.60 | $9.92 | 50,635,230 |
| 2019-06-11 | $11.35 | $11.45 | $11.27 | $11.42 | $9.77 | 52,266,220 |
| 2019-06-10 | $11.57 | $11.70 | $11.53 | $11.61 | $9.63 | 43,183,780 |
| 2019-06-07 | $11.47 | $11.47 | $11.47 | $11.47 | $9.52 | 0 |
| 2019-06-06 | $11.51 | $11.51 | $11.38 | $11.47 | $9.52 | 26,427,220 |
| 2019-06-05 | $11.43 | $11.52 | $11.35 | $11.41 | $9.47 | 31,423,640 |
| 2019-06-04 | $11.29 | $11.37 | $11.26 | $11.35 | $9.42 | 25,077,390 |
| 2019-06-03 | $11.17 | $11.29 | $11.13 | $11.28 | $9.36 | 30,492,060 |
| 2019-05-31 | $11.11 | $11.23 | $11.05 | $11.13 | $9.23 | 36,976,730 |
| 2019-05-30 | $11.18 | $11.18 | $11.03 | $11.11 | $9.22 | 26,650,030 |
| 2019-05-29 | $11.17 | $11.29 | $11.07 | $11.12 | $9.23 | 40,860,970 |
| 2019-05-28 | $11.19 | $11.30 | $11.02 | $11.29 | $9.37 | 72,278,140 |
| 2019-05-27 | $11.09 | $11.26 | $10.96 | $11.22 | $9.31 | 35,087,920 |
| 2019-05-24 | $11.17 | $11.22 | $11.00 | $11.11 | $9.22 | 24,160,270 |
| 2019-05-23 | $11.12 | $11.15 | $10.95 | $11.10 | $9.21 | 36,312,690 |
| 2019-05-22 | $11.32 | $11.34 | $11.12 | $11.16 | $9.26 | 40,000,390 |
| 2019-05-21 | $11.33 | $11.45 | $11.31 | $11.32 | $9.39 | 32,975,870 |
| 2019-05-20 | $11.28 | $11.44 | $11.25 | $11.34 | $9.41 | 34,904,440 |
| 2019-05-17 | $11.32 | $11.35 | $11.20 | $11.24 | $9.33 | 38,399,830 |
| 2019-05-16 | $11.28 | $11.36 | $11.22 | $11.30 | $9.38 | 34,141,760 |
| 2019-05-15 | $11.28 | $11.42 | $11.23 | $11.32 | $9.39 | 34,404,470 |
| 2019-05-14 | $11.18 | $11.44 | $11.17 | $11.21 | $9.30 | 41,889,000 |
| 2019-05-13 | $11.20 | $11.40 | $11.15 | $11.31 | $9.38 | 40,284,960 |
| 2019-05-10 | $11.23 | $11.42 | $11.06 | $11.32 | $9.39 | 48,550,720 |
| 2019-05-09 | $11.48 | $11.56 | $11.10 | $11.12 | $9.23 | 64,128,050 |
| 2019-05-08 | $11.64 | $11.78 | $11.49 | $11.51 | $9.55 | 58,500,100 |
| 2019-05-07 | $11.82 | $11.94 | $11.60 | $11.80 | $9.79 | 85,489,920 |
| 2019-05-06 | $11.75 | $11.86 | $11.54 | $11.80 | $9.79 | 124,545,410 |
| 2019-05-03 | $11.97 | $11.97 | $11.97 | $11.97 | $9.93 | 0 |
| 2019-05-02 | $11.97 | $11.97 | $11.97 | $11.97 | $9.93 | 0 |
| 2019-05-01 | $11.97 | $11.97 | $11.97 | $11.97 | $9.93 | 0 |
| 2019-04-30 | $11.70 | $12.09 | $11.70 | $11.97 | $9.93 | 123,474,740 |
| 2019-04-29 | $11.35 | $11.54 | $11.34 | $11.48 | $9.53 | 38,586,940 |
| 2019-04-26 | $11.43 | $11.56 | $11.28 | $11.32 | $9.39 | 42,469,580 |
| 2019-04-25 | $11.56 | $11.69 | $11.48 | $11.54 | $9.58 | 40,876,130 |
| 2019-04-24 | $11.76 | $11.77 | $11.51 | $11.62 | $9.64 | 38,201,110 |
| 2019-04-23 | $11.68 | $11.80 | $11.63 | $11.70 | $9.71 | 33,847,720 |
| 2019-04-22 | $12.02 | $12.07 | $11.68 | $11.71 | $9.72 | 53,389,420 |
| 2019-04-19 | $12.01 | $12.20 | $11.86 | $12.01 | $9.97 | 56,013,040 |
| 2019-04-18 | $11.91 | $12.05 | $11.84 | $11.91 | $9.88 | 43,048,980 |
| 2019-04-17 | $11.96 | $12.09 | $11.88 | $11.91 | $9.88 | 68,157,210 |
| 2019-04-16 | $11.46 | $11.99 | $11.43 | $11.95 | $9.92 | 100,665,400 |
| 2019-04-15 | $11.67 | $11.77 | $11.46 | $11.47 | $9.52 | 70,509,170 |
| 2019-04-12 | $11.47 | $11.56 | $11.43 | $11.49 | $9.53 | 26,273,690 |
| 2019-04-11 | $11.47 | $11.59 | $11.35 | $11.47 | $9.52 | 50,172,790 |
| 2019-04-10 | $11.50 | $11.56 | $11.42 | $11.48 | $9.53 | 41,027,500 |
| 2019-04-09 | $11.72 | $11.75 | $11.49 | $11.54 | $9.58 | 56,895,990 |
| 2019-04-08 | $11.79 | $11.96 | $11.65 | $11.72 | $9.72 | 77,870,370 |
| 2019-04-05 | $11.71 | $11.71 | $11.71 | $11.71 | $9.72 | 0 |
| 2019-04-04 | $11.55 | $11.71 | $11.54 | $11.71 | $9.72 | 75,232,530 |
| 2019-04-03 | $11.37 | $11.54 | $11.34 | $11.50 | $9.54 | 50,271,030 |
| 2019-04-02 | $11.50 | $11.52 | $11.41 | $11.44 | $9.49 | 46,714,710 |
| 2019-04-01 | $11.36 | $11.52 | $11.29 | $11.44 | $9.49 | 70,637,410 |
| 2019-03-29 | $10.98 | $11.30 | $10.98 | $11.28 | $9.36 | 60,526,270 |
| 2019-03-28 | $11.03 | $11.05 | $10.90 | $11.03 | $9.15 | 29,296,120 |
| 2019-03-27 | $11.11 | $11.24 | $11.04 | $11.08 | $9.19 | 42,124,490 |
| 2019-03-26 | $11.11 | $11.14 | $11.03 | $11.09 | $9.20 | 30,795,720 |
| 2019-03-25 | $11.28 | $11.29 | $11.01 | $11.03 | $9.15 | 57,716,580 |
| 2019-03-22 | $11.49 | $11.51 | $11.31 | $11.39 | $9.45 | 35,436,450 |
| 2019-03-21 | $11.56 | $11.59 | $11.44 | $11.46 | $9.51 | 35,037,040 |
| 2019-03-20 | $11.52 | $11.64 | $11.49 | $11.55 | $9.58 | 27,325,420 |
| 2019-03-19 | $11.63 | $11.67 | $11.51 | $11.55 | $9.58 | 27,500,230 |
| 2019-03-18 | $11.45 | $11.60 | $11.37 | $11.59 | $9.62 | 43,879,560 |
| 2019-03-15 | $11.47 | $11.60 | $11.43 | $11.43 | $9.48 | 33,769,320 |
| 2019-03-14 | $11.46 | $11.58 | $11.43 | $11.46 | $9.51 | 34,337,900 |
| 2019-03-13 | $11.41 | $11.56 | $11.30 | $11.44 | $9.49 | 41,373,010 |
| 2019-03-12 | $11.59 | $11.69 | $11.40 | $11.44 | $9.49 | 52,211,810 |
| 2019-03-11 | $11.44 | $11.59 | $11.36 | $11.47 | $9.52 | 39,922,020 |
| 2019-03-08 | $11.72 | $11.72 | $11.36 | $11.50 | $9.54 | 52,670,530 |
| 2019-03-07 | $12.03 | $12.04 | $11.87 | $11.88 | $9.86 | 52,618,820 |
| 2019-03-06 | $11.99 | $12.15 | $11.86 | $12.02 | $9.97 | 53,693,160 |
| 2019-03-05 | $12.01 | $12.04 | $11.87 | $11.98 | $9.94 | 54,564,200 |
| 2019-03-04 | $12.12 | $12.38 | $11.95 | $12.02 | $9.97 | 85,024,780 |
| 2019-03-01 | $11.81 | $12.06 | $11.60 | $12.02 | $9.97 | 63,254,620 |
| 2019-02-28 | $11.83 | $11.92 | $11.68 | $11.74 | $9.74 | 39,393,410 |
| 2019-02-27 | $11.71 | $12.07 | $11.67 | $11.83 | $9.82 | 71,201,600 |
| 2019-02-26 | $11.91 | $12.15 | $11.60 | $11.65 | $9.67 | 83,643,270 |
| 2019-02-25 | $11.03 | $11.95 | $11.03 | $11.92 | $9.89 | 93,712,260 |
| 2019-02-22 | $10.76 | $11.01 | $10.76 | $11.01 | $9.14 | 25,907,440 |
| 2019-02-21 | $10.83 | $10.93 | $10.75 | $10.79 | $8.95 | 25,402,390 |
| 2019-02-20 | $10.92 | $10.92 | $10.81 | $10.83 | $8.99 | 22,286,310 |
| 2019-02-19 | $10.85 | $10.96 | $10.78 | $10.80 | $8.96 | 25,952,750 |
| 2019-02-18 | $10.75 | $10.87 | $10.70 | $10.84 | $8.99 | 20,102,220 |
| 2019-02-15 | $10.78 | $10.85 | $10.66 | $10.66 | $8.84 | 17,758,790 |
| 2019-02-14 | $10.85 | $10.91 | $10.80 | $10.82 | $8.98 | 19,815,290 |
| 2019-02-13 | $10.74 | $10.93 | $10.68 | $10.86 | $9.01 | 30,248,700 |
| 2019-02-12 | $10.71 | $10.73 | $10.63 | $10.72 | $8.89 | 16,769,600 |
| 2019-02-11 | $10.62 | $10.73 | $10.62 | $10.70 | $8.88 | 20,216,570 |
| 2019-02-08 | $10.77 | $10.77 | $10.77 | $10.77 | $8.94 | 0 |
| 2019-02-07 | $10.77 | $10.77 | $10.77 | $10.77 | $8.94 | 0 |
| 2019-02-06 | $10.77 | $10.77 | $10.77 | $10.77 | $8.94 | 0 |
| 2019-02-05 | $10.77 | $10.77 | $10.77 | $10.77 | $8.94 | 0 |
| 2019-02-04 | $10.77 | $10.77 | $10.77 | $10.77 | $8.94 | 0 |
| 2019-02-01 | $10.82 | $10.82 | $10.62 | $10.77 | $8.94 | 19,119,340 |
| 2019-01-31 | $10.59 | $10.73 | $10.51 | $10.73 | $8.90 | 25,131,030 |
| 2019-01-30 | $10.59 | $10.64 | $10.47 | $10.50 | $8.71 | 16,054,260 |
| 2019-01-29 | $10.39 | $10.63 | $10.38 | $10.58 | $8.78 | 23,768,000 |
| 2019-01-28 | $10.53 | $10.66 | $10.39 | $10.42 | $8.65 | 21,769,070 |
| 2019-01-25 | $10.45 | $10.56 | $10.38 | $10.50 | $8.71 | 19,696,590 |
| 2019-01-24 | $10.34 | $10.39 | $10.27 | $10.38 | $8.61 | 15,006,700 |
| 2019-01-23 | $10.29 | $10.34 | $10.25 | $10.27 | $8.52 | 16,520,330 |
| 2019-01-22 | $10.38 | $10.38 | $10.23 | $10.25 | $8.50 | 16,250,560 |
| 2019-01-21 | $10.36 | $10.46 | $10.30 | $10.35 | $8.59 | 18,947,790 |
| 2019-01-18 | $10.29 | $10.44 | $10.22 | $10.43 | $8.65 | 29,087,140 |
| 2019-01-17 | $10.17 | $10.28 | $10.07 | $10.17 | $8.44 | 22,766,050 |
| 2019-01-16 | $10.10 | $10.15 | $10.07 | $10.13 | $8.41 | 12,988,340 |
| 2019-01-15 | $10.10 | $10.15 | $10.05 | $10.11 | $8.39 | 15,632,130 |
| 2019-01-14 | $10.03 | $10.10 | $10.01 | $10.06 | $8.35 | 20,352,840 |
| 2019-01-11 | $10.03 | $10.15 | $9.96 | $10.05 | $8.34 | 19,069,070 |
| 2019-01-10 | $9.94 | $10.02 | $9.92 | $9.96 | $8.26 | 15,923,570 |
| 2019-01-09 | $10.06 | $10.16 | $9.98 | $9.99 | $8.29 | 23,163,720 |
| 2019-01-08 | $10.03 | $10.03 | $9.91 | $9.96 | $8.26 | 15,104,930 |
| 2019-01-07 | $10.09 | $10.09 | $9.92 | $9.98 | $8.28 | 23,597,380 |
| 2019-01-04 | $9.73 | $10.00 | $9.70 | $9.96 | $8.26 | 27,172,840 |
| 2019-01-03 | $9.70 | $9.82 | $9.66 | $9.81 | $8.14 | 18,654,260 |
| 2019-01-02 | $9.74 | $9.79 | $9.58 | $9.70 | $8.05 | 23,762,820 |
| 2019-01-01 | $9.80 | $9.80 | $9.80 | $9.80 | $8.13 | 0 |
| 2018-12-31 | $9.80 | $9.80 | $9.80 | $9.80 | $8.13 | 0 |
| 2018-12-28 | $9.72 | $9.95 | $9.71 | $9.80 | $8.13 | 27,404,030 |
| 2018-12-27 | $9.77 | $9.80 | $9.66 | $9.66 | $8.02 | 27,347,560 |
| 2018-12-26 | $9.81 | $9.88 | $9.64 | $9.67 | $8.02 | 20,569,200 |
| 2018-12-25 | $9.77 | $9.86 | $9.60 | $9.79 | $8.12 | 34,810,400 |
| 2018-12-24 | $9.98 | $10.04 | $9.86 | $9.91 | $8.22 | 22,779,880 |
| 2018-12-21 | $10.23 | $10.24 | $10.00 | $10.07 | $8.36 | 20,885,860 |
| 2018-12-20 | $10.53 | $10.59 | $10.11 | $10.25 | $8.50 | 30,069,910 |
| 2018-12-19 | $10.59 | $10.65 | $10.54 | $10.54 | $8.75 | 13,603,630 |
| 2018-12-18 | $10.68 | $10.82 | $10.54 | $10.57 | $8.77 | 19,451,680 |
| 2018-12-17 | $10.65 | $10.78 | $10.62 | $10.78 | $8.94 | 19,746,230 |
| 2018-12-14 | $10.74 | $10.80 | $10.59 | $10.62 | $8.81 | 24,163,830 |
| 2018-12-13 | $10.76 | $10.86 | $10.73 | $10.80 | $8.96 | 19,792,340 |
| 2018-12-12 | $10.89 | $10.89 | $10.70 | $10.73 | $8.90 | 12,448,790 |
| 2018-12-11 | $10.84 | $10.90 | $10.69 | $10.72 | $8.89 | 17,234,220 |
| 2018-12-10 | $10.77 | $10.90 | $10.77 | $10.83 | $8.99 | 15,927,560 |
| 2018-12-07 | $10.94 | $11.03 | $10.88 | $10.89 | $9.04 | 10,580,550 |
| 2018-12-06 | $10.82 | $10.93 | $10.82 | $10.90 | $9.04 | 23,598,000 |
| 2018-12-05 | $10.99 | $11.10 | $10.96 | $11.00 | $9.13 | 25,491,220 |
| 2018-12-04 | $11.00 | $11.08 | $10.97 | $11.08 | $9.19 | 20,811,290 |
| 2018-12-03 | $10.99 | $11.05 | $10.84 | $11.02 | $9.14 | 43,049,070 |
| 2018-11-30 | $10.65 | $10.75 | $10.62 | $10.71 | $8.89 | 28,572,650 |
| 2018-11-29 | $10.64 | $10.75 | $10.54 | $10.63 | $8.82 | 20,685,690 |
| 2018-11-28 | $10.56 | $10.62 | $10.50 | $10.58 | $8.78 | 18,339,620 |
| 2018-11-27 | $10.50 | $10.61 | $10.45 | $10.49 | $8.70 | 15,084,670 |
| 2018-11-26 | $10.66 | $10.66 | $10.43 | $10.50 | $8.71 | 14,377,400 |
| 2018-11-23 | $10.60 | $10.66 | $10.50 | $10.50 | $8.71 | 14,715,010 |
| 2018-11-22 | $10.73 | $10.73 | $10.57 | $10.64 | $8.83 | 14,008,310 |
| 2018-11-21 | $10.61 | $10.72 | $10.61 | $10.66 | $8.84 | 16,027,460 |
| 2018-11-20 | $10.87 | $10.89 | $10.65 | $10.69 | $8.87 | 21,883,780 |
| 2018-11-19 | $10.86 | $10.90 | $10.77 | $10.88 | $9.03 | 21,384,790 |
| 2018-11-16 | $10.77 | $10.85 | $10.71 | $10.76 | $8.93 | 21,394,420 |
| 2018-11-15 | $10.72 | $10.81 | $10.65 | $10.77 | $8.94 | 16,580,060 |
| 2018-11-14 | $10.87 | $10.87 | $10.68 | $10.70 | $8.88 | 17,998,180 |
| 2018-11-13 | $10.68 | $10.90 | $10.68 | $10.82 | $8.98 | 20,708,730 |
| 2018-11-12 | $10.77 | $10.95 | $10.75 | $10.80 | $8.96 | 27,015,830 |
| 2018-11-09 | $10.99 | $11.03 | $10.70 | $10.75 | $8.92 | 25,570,050 |
| 2018-11-08 | $11.05 | $11.10 | $10.90 | $11.06 | $9.18 | 19,991,680 |
| 2018-11-07 | $11.09 | $11.10 | $10.87 | $10.90 | $9.04 | 20,843,860 |
| 2018-11-06 | $11.13 | $11.15 | $11.00 | $11.03 | $9.15 | 18,422,480 |
| 2018-11-05 | $11.15 | $11.25 | $11.08 | $11.14 | $9.24 | 17,012,760 |
| 2018-11-02 | $11.10 | $11.25 | $10.94 | $11.18 | $9.28 | 47,788,920 |
| 2018-11-01 | $11.05 | $11.09 | $10.86 | $10.89 | $9.04 | 23,505,320 |
| 2018-10-31 | $10.99 | $11.03 | $10.87 | $10.98 | $9.11 | 21,737,110 |
| 2018-10-30 | $10.93 | $11.05 | $10.89 | $10.95 | $9.09 | 33,086,050 |
| 2018-10-29 | $11.08 | $11.12 | $10.71 | $10.79 | $8.95 | 35,265,960 |
| 2018-10-26 | $10.85 | $10.98 | $10.74 | $10.92 | $9.06 | 27,519,310 |
| 2018-10-25 | $10.60 | $10.89 | $10.54 | $10.84 | $8.99 | 36,866,590 |
| 2018-10-24 | $10.57 | $11.05 | $10.52 | $10.74 | $8.91 | 59,165,550 |
| 2018-10-23 | $10.64 | $10.70 | $10.45 | $10.45 | $8.67 | 38,089,040 |
| 2018-10-22 | $10.32 | $10.70 | $10.32 | $10.62 | $8.81 | 47,003,410 |
| 2018-10-19 | $10.25 | $10.43 | $10.07 | $10.38 | $8.61 | 40,331,390 |
| 2018-10-18 | $10.35 | $10.35 | $10.16 | $10.19 | $8.45 | 22,403,990 |
| 2018-10-17 | $10.18 | $10.31 | $10.14 | $10.29 | $8.54 | 26,520,900 |
| 2018-10-16 | $10.03 | $10.19 | $9.97 | $10.05 | $8.34 | 15,308,340 |
| 2018-10-15 | $10.05 | $10.16 | $9.97 | $10.03 | $8.32 | 13,957,840 |
| 2018-10-12 | $9.90 | $10.10 | $9.83 | $10.03 | $8.32 | 25,145,130 |
| 2018-10-11 | $10.00 | $10.05 | $9.71 | $9.80 | $8.13 | 39,056,790 |
| 2018-10-10 | $10.14 | $10.28 | $10.13 | $10.17 | $8.44 | 18,124,700 |
| 2018-10-09 | $10.08 | $10.24 | $10.07 | $10.15 | $8.42 | 23,159,030 |
| 2018-10-08 | $10.39 | $10.48 | $10.15 | $10.16 | $8.43 | 41,957,280 |
| 2018-10-05 | $10.62 | $10.62 | $10.62 | $10.62 | $8.81 | 0 |
| 2018-10-04 | $10.62 | $10.62 | $10.62 | $10.62 | $8.81 | 0 |
| 2018-10-03 | $10.62 | $10.62 | $10.62 | $10.62 | $8.81 | 0 |
| 2018-10-02 | $10.62 | $10.62 | $10.62 | $10.62 | $8.81 | 0 |
| 2018-10-01 | $10.62 | $10.62 | $10.62 | $10.62 | $8.81 | 0 |
| 2018-09-28 | $10.49 | $10.75 | $10.44 | $10.62 | $8.81 | 37,430,600 |
| 2018-09-27 | $10.45 | $10.48 | $10.38 | $10.48 | $8.70 | 24,182,710 |
| 2018-09-26 | $10.39 | $10.56 | $10.34 | $10.41 | $8.64 | 31,175,800 |
| 2018-09-25 | $10.38 | $10.47 | $10.32 | $10.35 | $8.59 | 15,879,200 |
| 2018-09-24 | $10.49 | $10.49 | $10.49 | $10.49 | $8.70 | 0 |
| 2018-09-21 | $10.24 | $10.49 | $10.15 | $10.49 | $8.70 | 37,571,430 |
| 2018-09-20 | $10.26 | $10.28 | $10.18 | $10.22 | $8.48 | 16,307,050 |
| 2018-09-19 | $10.28 | $10.29 | $10.20 | $10.24 | $8.50 | 18,550,640 |
| 2018-09-18 | $10.16 | $10.26 | $10.09 | $10.26 | $8.51 | 16,684,790 |
| 2018-09-17 | $10.26 | $10.28 | $10.10 | $10.15 | $8.42 | 10,535,340 |
| 2018-09-14 | $10.36 | $10.36 | $10.21 | $10.26 | $8.51 | 16,450,780 |
| 2018-09-13 | $10.17 | $10.30 | $10.11 | $10.29 | $8.54 | 29,417,200 |
| 2018-09-12 | $9.99 | $10.07 | $9.95 | $10.04 | $8.33 | 16,506,100 |
| 2018-09-11 | $10.22 | $10.27 | $9.98 | $10.02 | $8.31 | 19,689,040 |
| 2018-09-10 | $10.16 | $10.23 | $10.13 | $10.18 | $8.45 | 11,822,810 |
| 2018-09-07 | $10.15 | $10.25 | $10.12 | $10.19 | $8.45 | 8,995,720 |
| 2018-09-06 | $10.12 | $10.23 | $10.12 | $10.14 | $8.41 | 10,546,920 |
| 2018-09-05 | $10.31 | $10.37 | $10.12 | $10.12 | $8.40 | 22,729,230 |
| 2018-09-04 | $10.21 | $10.40 | $10.18 | $10.37 | $8.60 | 16,353,060 |
| 2018-09-03 | $10.27 | $10.30 | $10.17 | $10.24 | $8.50 | 14,309,540 |
| 2018-08-31 | $10.16 | $10.36 | $10.16 | $10.33 | $8.57 | 37,311,720 |
| 2018-08-30 | $10.30 | $10.41 | $10.17 | $10.17 | $8.44 | 18,621,890 |
| 2018-08-29 | $10.29 | $10.32 | $10.26 | $10.32 | $8.56 | 10,362,000 |
| 2018-08-28 | $10.30 | $10.38 | $10.25 | $10.30 | $8.55 | 14,609,690 |
| 2018-08-27 | $10.33 | $10.35 | $10.21 | $10.33 | $8.57 | 23,266,650 |
| 2018-08-24 | $10.06 | $10.43 | $10.02 | $10.30 | $8.55 | 32,268,840 |
| 2018-08-23 | $10.13 | $10.14 | $9.98 | $10.07 | $8.36 | 15,537,810 |
| 2018-08-22 | $10.12 | $10.14 | $10.00 | $10.09 | $8.37 | 11,993,540 |
| 2018-08-21 | $10.18 | $10.20 | $10.09 | $10.12 | $8.40 | 19,786,540 |
| 2018-08-20 | $10.17 | $10.17 | $10.01 | $10.15 | $8.42 | 26,975,300 |
| 2018-08-17 | $10.16 | $10.16 | $9.93 | $9.98 | $8.28 | 15,090,460 |
| 2018-08-16 | $9.87 | $10.12 | $9.84 | $10.06 | $8.35 | 24,323,650 |
| 2018-08-15 | $10.06 | $10.06 | $9.90 | $9.90 | $8.21 | 14,787,030 |
| 2018-08-14 | $9.98 | $10.07 | $9.95 | $10.06 | $8.35 | 15,868,590 |
| 2018-08-13 | $10.00 | $10.06 | $9.90 | $9.98 | $8.28 | 17,927,670 |
| 2018-08-10 | $10.14 | $10.14 | $10.02 | $10.07 | $8.36 | 13,172,630 |
| 2018-08-09 | $10.00 | $10.18 | $9.99 | $10.14 | $8.41 | 17,689,850 |
| 2018-08-08 | $10.15 | $10.15 | $10.01 | $10.05 | $8.34 | 13,461,990 |
| 2018-08-07 | $9.94 | $10.12 | $9.94 | $10.11 | $8.39 | 21,784,660 |
| 2018-08-06 | $9.97 | $10.03 | $9.87 | $9.91 | $8.22 | 17,444,490 |
| 2018-08-03 | $9.79 | $9.98 | $9.76 | $9.83 | $8.16 | 16,997,940 |
| 2018-08-02 | $9.91 | $10.03 | $9.66 | $9.79 | $8.12 | 24,483,870 |
| 2018-08-01 | $10.26 | $10.27 | $9.90 | $9.91 | $8.22 | 20,741,880 |
| 2018-07-31 | $10.12 | $10.20 | $10.00 | $10.17 | $8.44 | 18,203,010 |
| 2018-07-30 | $9.99 | $10.16 | $9.97 | $10.13 | $8.41 | 20,096,360 |
| 2018-07-27 | $9.96 | $10.04 | $9.93 | $9.99 | $8.29 | 12,120,070 |
| 2018-07-26 | $10.07 | $10.08 | $9.95 | $9.96 | $8.26 | 15,206,330 |
| 2018-07-25 | $10.12 | $10.12 | $9.96 | $10.02 | $8.31 | 15,889,970 |
| 2018-07-24 | $9.98 | $10.14 | $9.97 | $10.02 | $8.31 | 36,424,560 |
| 2018-07-23 | $9.91 | $10.03 | $9.74 | $9.96 | $8.26 | 31,484,430 |
| 2018-07-20 | $9.56 | $9.95 | $9.47 | $9.87 | $8.19 | 33,275,650 |
| 2018-07-19 | $9.60 | $9.62 | $9.53 | $9.56 | $7.93 | 18,360,480 |
| 2018-07-18 | $9.51 | $9.64 | $9.48 | $9.51 | $7.89 | 18,922,700 |
| 2018-07-17 | $9.41 | $9.48 | $9.38 | $9.44 | $7.83 | 13,713,500 |
| 2018-07-16 | $9.50 | $9.54 | $9.34 | $9.41 | $7.81 | 14,414,120 |
| 2018-07-13 | $9.57 | $9.58 | $9.46 | $9.49 | $7.87 | 15,026,340 |
| 2018-07-12 | $9.41 | $9.61 | $9.39 | $9.57 | $7.86 | 19,704,840 |
| 2018-07-11 | $9.37 | $9.44 | $9.32 | $9.38 | $7.70 | 15,203,930 |
| 2018-07-10 | $9.61 | $9.65 | $9.50 | $9.57 | $7.86 | 12,402,840 |
| 2018-07-09 | $9.37 | $9.63 | $9.37 | $9.60 | $7.88 | 22,172,570 |
| 2018-07-06 | $9.31 | $9.43 | $9.17 | $9.37 | $7.69 | 22,594,440 |
| 2018-07-05 | $9.26 | $9.35 | $9.22 | $9.26 | $7.60 | 16,495,440 |
| 2018-07-04 | $9.34 | $9.42 | $9.28 | $9.31 | $7.64 | 14,464,780 |
| 2018-07-03 | $9.29 | $9.38 | $9.20 | $9.35 | $7.68 | 24,123,550 |
| 2018-07-02 | $9.55 | $9.55 | $9.23 | $9.29 | $7.63 | 22,669,090 |
| 2018-06-29 | $9.56 | $9.60 | $9.45 | $9.56 | $7.85 | 19,493,550 |
| 2018-06-28 | $9.33 | $9.61 | $9.32 | $9.50 | $7.80 | 30,741,340 |
| 2018-06-27 | $9.41 | $9.53 | $9.36 | $9.37 | $7.69 | 24,913,770 |
| 2018-06-26 | $9.60 | $9.60 | $9.35 | $9.48 | $7.78 | 24,424,100 |
| 2018-06-25 | $9.77 | $9.82 | $9.55 | $9.56 | $7.85 | 24,244,380 |
| 2018-06-22 | $9.83 | $9.83 | $9.67 | $9.76 | $8.01 | 25,040,000 |
| 2018-06-21 | $9.88 | $9.98 | $9.75 | $9.83 | $8.07 | 23,636,960 |
| 2018-06-20 | $9.92 | $9.98 | $9.87 | $9.89 | $8.12 | 18,915,740 |
| 2018-06-19 | $10.23 | $10.24 | $9.81 | $9.92 | $8.15 | 42,988,470 |
| 2018-06-18 | $10.30 | $10.30 | $10.30 | $10.30 | $8.46 | 0 |
| 2018-06-15 | $10.22 | $10.34 | $10.19 | $10.30 | $8.46 | 19,914,990 |
| 2018-06-14 | $10.16 | $10.26 | $10.16 | $10.22 | $8.39 | 17,557,530 |
| 2018-06-13 | $10.30 | $10.33 | $10.18 | $10.21 | $8.38 | 19,961,580 |
| 2018-06-12 | $10.41 | $10.41 | $10.30 | $10.35 | $8.50 | 16,085,670 |
| 2018-06-11 | $10.38 | $10.43 | $10.28 | $10.42 | $8.56 | 18,004,290 |
| 2018-06-08 | $10.55 | $10.57 | $10.37 | $10.42 | $8.56 | 27,182,000 |
| 2018-06-07 | $10.56 | $10.66 | $10.51 | $10.62 | $8.72 | 23,355,630 |
| 2018-06-06 | $10.64 | $10.64 | $10.53 | $10.55 | $8.66 | 14,983,600 |
| 2018-06-05 | $10.71 | $10.75 | $10.61 | $10.66 | $8.75 | 18,692,610 |
| 2018-06-04 | $10.76 | $10.83 | $10.70 | $10.75 | $8.83 | 16,180,330 |
| 2018-06-01 | $10.60 | $10.69 | $10.53 | $10.68 | $8.77 | 18,365,530 |
| 2018-05-31 | $10.46 | $10.69 | $10.46 | $10.55 | $8.66 | 45,532,670 |
| 2018-05-30 | $10.56 | $10.60 | $10.39 | $10.44 | $8.57 | 32,230,790 |
| 2018-05-29 | $10.70 | $10.74 | $10.61 | $10.64 | $8.74 | 16,933,980 |
| 2018-05-28 | $10.71 | $10.79 | $10.61 | $10.76 | $8.83 | 18,370,340 |
| 2018-05-25 | $10.83 | $10.83 | $10.68 | $10.71 | $8.79 | 19,016,230 |
| 2018-05-24 | $10.83 | $10.84 | $10.76 | $10.79 | $8.86 | 15,229,580 |
| 2018-05-23 | $10.88 | $10.89 | $10.79 | $10.80 | $8.87 | 21,194,470 |
| 2018-05-22 | $10.94 | $10.95 | $10.85 | $10.88 | $8.93 | 16,014,500 |
| 2018-05-21 | $10.98 | $10.98 | $10.90 | $10.94 | $8.98 | 23,393,720 |
| 2018-05-18 | $10.85 | $10.90 | $10.81 | $10.90 | $8.95 | 21,717,110 |
| 2018-05-17 | $10.86 | $10.91 | $10.81 | $10.83 | $8.89 | 18,474,690 |
| 2018-05-16 | $10.93 | $10.96 | $10.86 | $10.87 | $8.93 | 23,580,350 |
| 2018-05-15 | $11.03 | $11.05 | $10.88 | $10.99 | $9.02 | 23,548,460 |
| 2018-05-14 | $10.97 | $11.05 | $10.96 | $11.00 | $9.03 | 23,763,310 |
| 2018-05-11 | $11.00 | $11.01 | $10.94 | $10.95 | $8.99 | 22,015,140 |
| 2018-05-10 | $10.98 | $11.00 | $10.91 | $10.95 | $8.99 | 16,030,500 |
| 2018-05-09 | $10.95 | $11.00 | $10.89 | $10.93 | $8.97 | 18,510,620 |
| 2018-05-08 | $10.84 | $10.97 | $10.81 | $10.95 | $8.99 | 28,796,450 |
| 2018-05-07 | $10.82 | $10.89 | $10.76 | $10.84 | $8.90 | 27,425,380 |
| 2018-05-04 | $10.91 | $10.94 | $10.80 | $10.83 | $8.89 | 22,253,090 |
| 2018-05-03 | $10.99 | $11.01 | $10.83 | $10.92 | $8.97 | 34,665,570 |
| 2018-05-02 | $11.33 | $11.33 | $10.97 | $11.03 | $9.06 | 69,325,680 |
| 2018-05-01 | $11.61 | $11.61 | $11.61 | $11.61 | $9.53 | 0 |
| 2018-04-30 | $11.61 | $11.61 | $11.61 | $11.61 | $9.53 | 0 |
| 2018-04-27 | $11.58 | $11.67 | $11.55 | $11.61 | $9.53 | 23,450,780 |
| 2018-04-26 | $11.73 | $11.78 | $11.55 | $11.57 | $9.50 | 18,205,790 |
| 2018-04-25 | $11.71 | $11.77 | $11.65 | $11.66 | $9.57 | 16,082,630 |
| 2018-04-24 | $11.56 | $11.78 | $11.56 | $11.78 | $9.67 | 23,032,860 |
| 2018-04-23 | $11.56 | $11.75 | $11.53 | $11.60 | $9.52 | 18,181,610 |
| 2018-04-20 | $11.74 | $11.79 | $11.57 | $11.61 | $9.53 | 18,377,410 |
| 2018-04-19 | $11.80 | $11.89 | $11.76 | $11.80 | $9.69 | 16,553,270 |
| 2018-04-18 | $11.75 | $11.79 | $11.66 | $11.73 | $9.63 | 26,295,280 |
| 2018-04-17 | $11.56 | $11.70 | $11.55 | $11.55 | $9.48 | 25,469,980 |
| 2018-04-16 | $11.80 | $11.80 | $11.54 | $11.55 | $9.48 | 23,720,100 |
| 2018-04-13 | $11.83 | $11.89 | $11.69 | $11.69 | $9.60 | 14,094,850 |
| 2018-04-12 | $11.91 | $11.96 | $11.76 | $11.78 | $9.67 | 18,824,290 |
| 2018-04-11 | $11.79 | $12.02 | $11.75 | $11.91 | $9.78 | 31,298,520 |
| 2018-04-10 | $11.52 | $11.79 | $11.51 | $11.77 | $9.66 | 28,748,300 |
| 2018-04-09 | $11.53 | $11.59 | $11.49 | $11.50 | $9.44 | 16,722,480 |
| 2018-04-06 | $11.53 | $11.53 | $11.53 | $11.53 | $9.47 | 0 |
| 2018-04-05 | $11.53 | $11.53 | $11.53 | $11.53 | $9.47 | 0 |
| 2018-04-04 | $11.61 | $11.65 | $11.53 | $11.53 | $9.47 | 19,637,510 |
| 2018-04-03 | $11.66 | $11.67 | $11.54 | $11.56 | $9.49 | 18,303,510 |
| 2018-04-02 | $11.68 | $11.82 | $11.65 | $11.71 | $9.61 | 27,719,600 |
| 2018-03-30 | $11.63 | $11.69 | $11.61 | $11.65 | $9.57 | 23,271,970 |
| 2018-03-29 | $11.57 | $11.71 | $11.45 | $11.62 | $9.54 | 33,108,810 |
| 2018-03-28 | $11.53 | $11.75 | $11.52 | $11.57 | $9.50 | 22,911,280 |
| 2018-03-27 | $11.70 | $11.77 | $11.56 | $11.62 | $9.54 | 27,332,810 |
| 2018-03-26 | $11.71 | $11.75 | $11.50 | $11.61 | $9.53 | 36,425,050 |
| 2018-03-23 | $12.00 | $12.06 | $11.64 | $11.71 | $9.61 | 57,106,390 |
| 2018-03-22 | $12.35 | $12.35 | $12.25 | $12.25 | $10.06 | 22,948,480 |
| 2018-03-21 | $12.34 | $12.40 | $12.28 | $12.29 | $10.09 | 23,878,470 |
| 2018-03-20 | $12.28 | $12.39 | $12.25 | $12.32 | $10.12 | 20,672,280 |
| 2018-03-19 | $12.31 | $12.33 | $12.26 | $12.31 | $10.11 | 16,896,050 |
| 2018-03-16 | $12.36 | $12.40 | $12.30 | $12.30 | $10.10 | 26,781,400 |
| 2018-03-15 | $12.35 | $12.41 | $12.34 | $12.39 | $10.17 | 17,287,770 |
| 2018-03-14 | $12.45 | $12.45 | $12.38 | $12.39 | $10.17 | 22,804,600 |
| 2018-03-13 | $12.50 | $12.58 | $12.43 | $12.49 | $10.26 | 25,145,000 |
| 2018-03-12 | $12.53 | $12.54 | $12.46 | $12.50 | $10.26 | 25,161,820 |
| 2018-03-09 | $12.49 | $12.51 | $12.42 | $12.48 | $10.25 | 23,558,290 |
| 2018-03-08 | $12.55 | $12.55 | $12.40 | $12.47 | $10.24 | 22,164,130 |
| 2018-03-07 | $12.51 | $12.60 | $12.46 | $12.49 | $10.26 | 38,817,580 |
| 2018-03-06 | $12.48 | $12.51 | $12.38 | $12.49 | $10.26 | 27,222,670 |
| 2018-03-05 | $12.41 | $12.48 | $12.34 | $12.42 | $10.20 | 29,343,460 |
| 2018-03-02 | $12.40 | $12.46 | $12.36 | $12.41 | $10.19 | 23,024,130 |
| 2018-03-01 | $12.40 | $12.50 | $12.38 | $12.47 | $10.24 | 34,491,030 |
| 2018-02-28 | $12.61 | $12.66 | $12.44 | $12.46 | $10.23 | 39,888,940 |
| 2018-02-27 | $12.75 | $12.76 | $12.61 | $12.69 | $10.42 | 48,561,090 |
| 2018-02-26 | $12.77 | $12.84 | $12.61 | $12.73 | $10.45 | 48,806,060 |
| 2018-02-23 | $12.66 | $12.78 | $12.59 | $12.72 | $10.44 | 38,736,520 |
| 2018-02-22 | $12.60 | $12.68 | $12.53 | $12.63 | $10.37 | 42,012,290 |
| 2018-02-21 | $12.46 | $12.46 | $12.46 | $12.46 | $10.23 | 0 |
| 2018-02-20 | $12.46 | $12.46 | $12.46 | $12.46 | $10.23 | 0 |
| 2018-02-19 | $12.46 | $12.46 | $12.46 | $12.46 | $10.23 | 0 |
| 2018-02-16 | $12.46 | $12.46 | $12.46 | $12.46 | $10.23 | 0 |
| 2018-02-15 | $12.46 | $12.46 | $12.46 | $12.46 | $10.23 | 0 |
| 2018-02-14 | $12.50 | $12.55 | $12.38 | $12.46 | $10.23 | 32,597,810 |
| 2018-02-13 | $12.55 | $12.68 | $12.50 | $12.51 | $10.27 | 54,900,210 |
| 2018-02-12 | $12.66 | $12.68 | $12.43 | $12.49 | $10.26 | 64,799,200 |
| 2018-02-09 | $12.89 | $12.98 | $12.24 | $12.78 | $10.49 | 149,257,360 |
| 2018-02-08 | $13.34 | $13.40 | $12.95 | $13.10 | $10.76 | 109,426,870 |
| 2018-02-07 | $13.58 | $13.90 | $13.24 | $13.45 | $11.04 | 200,770,120 |
| 2018-02-06 | $13.29 | $13.50 | $13.20 | $13.48 | $11.07 | 244,358,990 |
| 2018-02-05 | $13.00 | $13.54 | $12.98 | $13.49 | $11.08 | 150,149,660 |
| 2018-02-02 | $13.19 | $13.19 | $13.01 | $13.14 | $10.79 | 71,796,780 |
| 2018-02-01 | $13.14 | $13.33 | $12.94 | $13.30 | $10.92 | 173,573,330 |
| 2018-01-31 | $13.05 | $13.19 | $12.98 | $13.17 | $10.81 | 117,703,260 |
| 2018-01-30 | $13.45 | $13.49 | $13.09 | $13.11 | $10.76 | 107,804,020 |
| 2018-01-29 | $13.48 | $13.53 | $13.32 | $13.46 | $11.05 | 153,783,100 |
| 2018-01-26 | $13.65 | $13.72 | $13.36 | $13.41 | $11.01 | 218,419,690 |
| 2018-01-25 | $13.54 | $13.76 | $13.36 | $13.65 | $11.21 | 176,989,630 |
| 2018-01-24 | $12.97 | $14.00 | $12.89 | $13.57 | $11.14 | 379,653,630 |
| 2018-01-23 | $12.75 | $12.92 | $12.68 | $12.90 | $10.59 | 217,827,460 |
| 2018-01-22 | $12.93 | $13.15 | $12.71 | $12.77 | $10.49 | 272,513,800 |
| 2018-01-19 | $13.33 | $13.61 | $13.18 | $13.24 | $10.87 | 171,648,870 |
| 2018-01-18 | $13.14 | $13.25 | $13.05 | $13.24 | $10.87 | 111,608,080 |
| 2018-01-17 | $12.91 | $13.42 | $12.89 | $13.10 | $10.76 | 127,132,810 |
| 2018-01-16 | $12.97 | $13.06 | $12.78 | $12.90 | $10.59 | 74,892,650 |
| 2018-01-15 | $12.88 | $13.08 | $12.85 | $13.02 | $10.69 | 61,320,680 |
| 2018-01-12 | $12.97 | $13.00 | $12.90 | $12.91 | $10.60 | 24,203,420 |
| 2018-01-11 | $12.95 | $13.04 | $12.87 | $12.94 | $10.62 | 37,816,410 |
| 2018-01-10 | $12.70 | $13.09 | $12.68 | $13.02 | $10.69 | 90,679,990 |
| 2018-01-09 | $12.68 | $12.74 | $12.66 | $12.70 | $10.43 | 26,215,430 |
| 2018-01-08 | $12.69 | $12.71 | $12.63 | $12.68 | $10.41 | 31,389,890 |
| 2018-01-05 | $12.67 | $12.71 | $12.62 | $12.69 | $10.42 | 31,026,740 |
| 2018-01-04 | $12.70 | $12.73 | $12.62 | $12.66 | $10.39 | 27,883,800 |
| 2018-01-03 | $12.73 | $12.80 | $12.66 | $12.66 | $10.39 | 37,839,100 |
| 2018-01-02 | $12.61 | $12.77 | $12.60 | $12.72 | $10.44 | 31,323,050 |
| 2018-01-01 | $12.59 | $12.59 | $12.59 | $12.59 | $10.34 | 0 |
| 2017-12-29 | $12.52 | $12.62 | $12.51 | $12.59 | $10.34 | 16,351,830 |
| 2017-12-28 | $12.60 | $12.66 | $12.53 | $12.54 | $10.30 | 23,870,820 |
| 2017-12-27 | $12.65 | $12.66 | $12.53 | $12.62 | $10.36 | 32,731,880 |
| 2017-12-26 | $12.57 | $12.66 | $12.56 | $12.64 | $10.38 | 15,225,720 |
| 2017-12-25 | $12.61 | $12.68 | $12.56 | $12.59 | $10.34 | 19,306,660 |
| 2017-12-22 | $12.68 | $12.72 | $12.61 | $12.62 | $10.36 | 16,076,940 |
| 2017-12-21 | $12.67 | $12.78 | $12.60 | $12.70 | $10.43 | 21,052,390 |
| 2017-12-20 | $12.76 | $12.76 | $12.60 | $12.73 | $10.45 | 26,639,840 |
| 2017-12-19 | $12.65 | $12.76 | $12.62 | $12.75 | $10.47 | 18,399,600 |
| 2017-12-18 | $12.71 | $12.71 | $12.61 | $12.65 | $10.39 | 13,445,650 |
| 2017-12-15 | $12.69 | $12.73 | $12.61 | $12.62 | $10.36 | 16,210,110 |
| 2017-12-14 | $12.79 | $12.79 | $12.66 | $12.69 | $10.42 | 16,141,680 |
| 2017-12-13 | $12.80 | $12.81 | $12.63 | $12.74 | $10.46 | 19,345,340 |
| 2017-12-12 | $12.97 | $12.97 | $12.74 | $12.75 | $10.47 | 30,370,100 |
| 2017-12-11 | $12.92 | $13.04 | $12.85 | $12.97 | $10.65 | 36,649,900 |
| 2017-12-08 | $12.98 | $12.99 | $12.87 | $12.93 | $10.62 | 31,296,220 |
| 2017-12-07 | $12.95 | $13.03 | $12.91 | $12.96 | $10.64 | 34,802,230 |
| 2017-12-06 | $13.12 | $13.16 | $12.91 | $12.96 | $10.64 | 43,564,930 |
| 2017-12-05 | $12.92 | $13.27 | $12.91 | $13.17 | $10.81 | 123,796,800 |
| 2017-12-04 | $12.87 | $12.94 | $12.84 | $12.92 | $10.61 | 36,479,230 |
| 2017-12-01 | $12.93 | $12.95 | $12.81 | $12.91 | $10.60 | 38,577,450 |
| 2017-11-30 | $12.91 | $12.95 | $12.80 | $12.91 | $10.60 | 39,916,360 |
| 2017-11-29 | $12.95 | $13.04 | $12.81 | $12.94 | $10.62 | 41,846,780 |
| 2017-11-28 | $13.03 | $13.07 | $12.92 | $12.94 | $10.62 | 34,031,910 |
| 2017-11-27 | $13.09 | $13.12 | $12.81 | $13.10 | $10.76 | 79,250,270 |
| 2017-11-24 | $13.11 | $13.18 | $12.93 | $13.09 | $10.75 | 59,612,480 |
| 2017-11-23 | $13.24 | $13.32 | $12.91 | $13.06 | $10.72 | 81,912,600 |
| 2017-11-22 | $13.00 | $13.44 | $13.00 | $13.23 | $10.86 | 114,576,270 |
| 2017-11-21 | $12.81 | $13.17 | $12.75 | $12.94 | $10.62 | 116,179,410 |
| 2017-11-20 | $12.70 | $12.86 | $12.61 | $12.85 | $10.55 | 61,495,420 |
| 2017-11-17 | $12.38 | $12.80 | $12.38 | $12.78 | $10.49 | 109,336,540 |
| 2017-11-16 | $12.57 | $12.57 | $12.38 | $12.39 | $10.17 | 35,680,760 |
| 2017-11-15 | $12.60 | $12.63 | $12.55 | $12.60 | $10.35 | 28,076,530 |
| 2017-11-14 | $12.76 | $12.77 | $12.58 | $12.60 | $10.35 | 33,754,930 |
| 2017-11-13 | $12.65 | $12.85 | $12.63 | $12.80 | $10.51 | 78,009,340 |
| 2017-11-10 | $12.54 | $12.63 | $12.46 | $12.63 | $10.37 | 49,925,360 |
| 2017-11-09 | $12.57 | $12.63 | $12.53 | $12.55 | $10.30 | 17,463,370 |
| 2017-11-08 | $12.54 | $12.68 | $12.49 | $12.58 | $10.33 | 37,134,150 |
| 2017-11-07 | $12.49 | $12.60 | $12.41 | $12.54 | $10.30 | 38,677,340 |
| 2017-11-06 | $12.56 | $12.56 | $12.45 | $12.47 | $10.24 | 20,016,830 |
| 2017-11-03 | $12.53 | $12.60 | $12.43 | $12.58 | $10.33 | 32,848,170 |
| 2017-11-02 | $12.52 | $12.57 | $12.43 | $12.53 | $10.29 | 48,267,040 |
| 2017-11-01 | $12.63 | $12.72 | $12.53 | $12.54 | $10.30 | 35,368,710 |
| 2017-10-31 | $12.60 | $12.66 | $12.58 | $12.61 | $10.35 | 20,120,720 |
| 2017-10-30 | $12.84 | $12.84 | $12.59 | $12.70 | $10.43 | 74,713,620 |
| 2017-10-27 | $12.85 | $12.94 | $12.82 | $12.85 | $10.55 | 32,673,820 |
| 2017-10-26 | $12.87 | $12.88 | $12.78 | $12.82 | $10.53 | 25,275,170 |
| 2017-10-25 | $12.86 | $12.94 | $12.82 | $12.90 | $10.59 | 20,743,830 |
| 2017-10-24 | $12.84 | $12.95 | $12.82 | $12.86 | $10.56 | 27,236,040 |
| 2017-10-23 | $13.02 | $13.03 | $12.83 | $12.84 | $10.54 | 31,563,830 |
| 2017-10-20 | $13.09 | $13.10 | $13.01 | $13.01 | $10.68 | 17,228,410 |
| 2017-10-19 | $13.03 | $13.16 | $12.98 | $13.13 | $10.78 | 52,881,170 |
| 2017-10-18 | $12.99 | $13.10 | $12.93 | $13.07 | $10.73 | 45,458,740 |
| 2017-10-17 | $13.04 | $13.06 | $12.94 | $12.99 | $10.67 | 14,692,320 |
| 2017-10-16 | $12.98 | $13.06 | $12.94 | $13.04 | $10.71 | 23,611,160 |
| 2017-10-13 | $13.01 | $13.08 | $12.92 | $12.94 | $10.62 | 20,857,580 |
| 2017-10-12 | $13.05 | $13.09 | $12.97 | $13.05 | $10.72 | 17,125,280 |
| 2017-10-11 | $13.08 | $13.11 | $13.03 | $13.06 | $10.72 | 18,706,310 |
| 2017-10-10 | $13.05 | $13.10 | $12.98 | $13.10 | $10.76 | 27,493,990 |
| 2017-10-09 | $13.27 | $13.29 | $13.00 | $13.04 | $10.71 | 52,149,080 |
| 2017-10-06 | $12.87 | $12.87 | $12.87 | $12.87 | $10.57 | 0 |
| 2017-10-05 | $12.87 | $12.87 | $12.87 | $12.87 | $10.57 | 0 |
| 2017-10-04 | $12.87 | $12.87 | $12.87 | $12.87 | $10.57 | 0 |
| 2017-10-03 | $12.87 | $12.87 | $12.87 | $12.87 | $10.57 | 0 |
| 2017-10-02 | $12.87 | $12.87 | $12.87 | $12.87 | $10.57 | 0 |
| 2017-09-29 | $12.82 | $12.91 | $12.81 | $12.87 | $10.57 | 19,822,260 |
| 2017-09-28 | $12.85 | $12.88 | $12.77 | $12.84 | $10.54 | 24,124,930 |
| 2017-09-27 | $12.83 | $12.91 | $12.76 | $12.85 | $10.55 | 26,374,750 |
| 2017-09-26 | $12.89 | $12.93 | $12.85 | $12.86 | $10.56 | 22,163,310 |
| 2017-09-25 | $12.89 | $12.95 | $12.71 | $12.94 | $10.62 | 50,687,630 |
| 2017-09-22 | $12.84 | $12.92 | $12.79 | $12.89 | $10.58 | 24,192,690 |
| 2017-09-21 | $12.86 | $12.95 | $12.83 | $12.87 | $10.57 | 20,140,270 |
| 2017-09-20 | $12.88 | $12.93 | $12.83 | $12.88 | $10.58 | 19,867,150 |
| 2017-09-19 | $12.93 | $12.95 | $12.82 | $12.90 | $10.59 | 30,170,120 |
| 2017-09-18 | $12.82 | $12.96 | $12.80 | $12.91 | $10.60 | 35,747,530 |
| 2017-09-15 | $12.82 | $12.86 | $12.75 | $12.83 | $10.53 | 24,874,310 |
| 2017-09-14 | $12.88 | $12.98 | $12.81 | $12.85 | $10.55 | 24,160,830 |
| 2017-09-13 | $13.01 | $13.01 | $12.86 | $12.87 | $10.57 | 31,972,900 |
| 2017-09-12 | $13.00 | $13.04 | $12.91 | $13.04 | $10.71 | 51,012,320 |
| 2017-09-11 | $13.15 | $13.15 | $12.95 | $12.99 | $10.67 | 52,234,740 |
| 2017-09-08 | $12.85 | $13.12 | $12.83 | $13.03 | $10.70 | 64,778,090 |
| 2017-09-07 | $12.94 | $13.02 | $12.82 | $12.85 | $10.55 | 38,224,780 |
| 2017-09-06 | $12.99 | $13.05 | $12.90 | $12.96 | $10.64 | 33,823,580 |
| 2017-09-05 | $12.78 | $13.09 | $12.78 | $13.03 | $10.70 | 73,493,030 |
| 2017-09-04 | $12.78 | $12.84 | $12.65 | $12.78 | $10.49 | 35,667,450 |
| 2017-09-01 | $12.68 | $12.87 | $12.68 | $12.77 | $10.49 | 39,264,130 |
| 2017-08-31 | $12.83 | $12.84 | $12.65 | $12.71 | $10.44 | 44,790,310 |
| 2017-08-30 | $12.91 | $12.98 | $12.82 | $12.87 | $10.57 | 60,479,990 |
| 2017-08-29 | $12.85 | $12.98 | $12.77 | $12.96 | $10.64 | 60,063,960 |
| 2017-08-28 | $12.83 | $12.96 | $12.75 | $12.89 | $10.58 | 104,113,170 |
| 2017-08-25 | $12.47 | $12.80 | $12.47 | $12.78 | $10.49 | 145,590,670 |
| 2017-08-24 | $12.58 | $12.66 | $12.45 | $12.47 | $10.24 | 62,153,180 |
| 2017-08-23 | $12.44 | $12.66 | $12.41 | $12.57 | $10.32 | 96,871,590 |
| 2017-08-22 | $12.51 | $12.53 | $12.41 | $12.43 | $10.21 | 58,830,000 |
| 2017-08-21 | $12.50 | $12.57 | $12.46 | $12.51 | $10.27 | 33,810,240 |
| 2017-08-18 | $12.50 | $12.57 | $12.46 | $12.51 | $10.27 | 35,976,630 |
| 2017-08-17 | $12.49 | $12.55 | $12.47 | $12.53 | $10.29 | 39,091,160 |
| 2017-08-16 | $12.56 | $12.56 | $12.47 | $12.49 | $10.26 | 33,886,530 |
| 2017-08-15 | $12.58 | $12.76 | $12.56 | $12.59 | $10.34 | 62,591,910 |
| 2017-08-14 | $12.62 | $12.63 | $12.52 | $12.56 | $10.31 | 45,562,030 |
| 2017-08-11 | $12.72 | $12.73 | $12.46 | $12.68 | $10.41 | 88,890,060 |
| 2017-08-10 | $12.74 | $12.88 | $12.70 | $12.79 | $10.50 | 44,056,040 |
| 2017-08-09 | $12.84 | $12.88 | $12.75 | $12.76 | $10.48 | 32,303,820 |
| 2017-08-08 | $12.91 | $12.93 | $12.83 | $12.87 | $10.57 | 23,570,300 |
| 2017-08-07 | $12.87 | $12.95 | $12.83 | $12.93 | $10.62 | 29,528,430 |
| 2017-08-04 | $13.09 | $13.10 | $12.85 | $12.87 | $10.57 | 63,181,970 |
| 2017-08-03 | $13.42 | $13.42 | $13.04 | $13.08 | $10.74 | 78,581,870 |
| 2017-08-02 | $13.44 | $13.60 | $13.39 | $13.44 | $11.04 | 61,644,150 |
| 2017-08-01 | $13.42 | $13.49 | $13.32 | $13.43 | $11.03 | 64,198,060 |
| 2017-07-31 | $13.45 | $13.52 | $13.31 | $13.36 | $10.97 | 45,083,080 |
| 2017-07-28 | $13.37 | $13.49 | $13.30 | $13.47 | $11.06 | 24,954,960 |
| 2017-07-27 | $13.38 | $13.47 | $13.28 | $13.38 | $10.99 | 33,612,100 |
| 2017-07-26 | $13.45 | $13.70 | $13.36 | $13.38 | $10.99 | 57,495,390 |
| 2017-07-25 | $13.62 | $13.75 | $13.41 | $13.51 | $11.09 | 58,478,100 |
| 2017-07-24 | $13.45 | $13.74 | $13.36 | $13.67 | $11.22 | 65,820,950 |
| 2017-07-21 | $13.61 | $13.63 | $13.38 | $13.45 | $11.04 | 52,272,380 |
| 2017-07-20 | $13.67 | $13.70 | $13.53 | $13.62 | $11.18 | 40,017,490 |
| 2017-07-19 | $13.56 | $13.78 | $13.48 | $13.69 | $11.24 | 66,108,710 |
| 2017-07-18 | $13.65 | $13.72 | $13.40 | $13.55 | $11.13 | 69,895,880 |
| 2017-07-17 | $13.62 | $14.02 | $13.28 | $13.76 | $11.30 | 178,661,220 |
| 2017-07-14 | $13.34 | $13.80 | $13.34 | $13.59 | $11.16 | 146,865,370 |
| 2017-07-13 | $12.82 | $13.29 | $12.77 | $13.27 | $10.90 | 110,219,240 |
| 2017-07-12 | $12.80 | $13.06 | $12.74 | $12.86 | $10.56 | 80,469,030 |
| 2017-07-11 | $12.51 | $12.94 | $12.51 | $12.80 | $10.51 | 96,835,350 |
| 2017-07-10 | $12.59 | $12.64 | $12.52 | $12.53 | $10.29 | 26,411,530 |
| 2017-07-07 | $12.62 | $12.69 | $12.55 | $12.60 | $10.35 | 24,667,290 |
| 2017-07-06 | $12.62 | $12.72 | $12.51 | $12.66 | $10.39 | 37,414,240 |
| 2017-07-05 | $12.50 | $12.65 | $12.47 | $12.62 | $10.36 | 26,470,510 |
| 2017-07-04 | $12.55 | $12.58 | $12.41 | $12.55 | $10.30 | 36,659,130 |
| 2017-07-03 | $12.64 | $12.65 | $12.47 | $12.56 | $10.31 | 38,778,950 |
| 2017-06-30 | $12.70 | $12.73 | $12.59 | $12.65 | $10.39 | 36,566,480 |
| 2017-06-29 | $12.81 | $12.86 | $12.70 | $12.76 | $10.48 | 38,994,540 |
| 2017-06-28 | $12.66 | $12.91 | $12.60 | $12.79 | $10.50 | 75,349,560 |
| 2017-06-27 | $12.64 | $12.73 | $12.53 | $12.70 | $10.43 | 46,687,480 |
| 2017-06-26 | $12.64 | $12.82 | $12.55 | $12.64 | $10.38 | 60,509,160 |
| 2017-06-23 | $12.55 | $12.65 | $12.36 | $12.64 | $10.38 | 68,579,080 |
| 2017-06-22 | $12.33 | $12.84 | $12.29 | $12.57 | $10.32 | 110,259,440 |
| 2017-06-21 | $12.40 | $12.40 | $12.26 | $12.34 | $10.13 | 34,000,060 |
| 2017-06-20 | $12.41 | $12.44 | $12.22 | $12.29 | $10.09 | 44,645,200 |
| 2017-06-19 | $12.36 | $12.43 | $12.30 | $12.40 | $10.18 | 32,941,280 |
| 2017-06-16 | $12.38 | $12.46 | $12.27 | $12.35 | $10.14 | 47,351,060 |
| 2017-06-15 | $12.41 | $12.46 | $12.28 | $12.38 | $10.16 | 37,492,860 |
| 2017-06-14 | $12.60 | $12.64 | $12.31 | $12.46 | $10.23 | 55,306,980 |
| 2017-06-13 | $12.78 | $12.78 | $12.56 | $12.59 | $10.34 | 52,716,070 |
| 2017-06-12 | $12.90 | $13.14 | $12.76 | $12.78 | $10.49 | 73,931,190 |
| 2017-06-09 | $12.79 | $13.20 | $12.77 | $12.93 | $10.62 | 114,434,320 |
| 2017-06-08 | $12.76 | $12.86 | $12.67 | $12.84 | $10.54 | 48,194,840 |
| 2017-06-07 | $12.81 | $12.99 | $12.78 | $12.84 | $10.54 | 64,395,190 |
| 2017-06-06 | $12.80 | $12.84 | $12.66 | $12.80 | $10.51 | 36,104,410 |
| 2017-06-05 | $12.79 | $12.88 | $12.51 | $12.85 | $10.55 | 75,876,480 |
| 2017-06-02 | $12.93 | $13.01 | $12.74 | $12.89 | $10.58 | 80,197,700 |
| 2017-06-01 | $12.78 | $12.97 | $12.69 | $12.92 | $10.61 | 96,217,060 |
| 2017-05-31 | $12.75 | $13.05 | $12.66 | $12.84 | $10.54 | 113,009,810 |
| 2017-05-30 | $12.84 | $12.84 | $12.84 | $12.84 | $10.54 | 0 |
| 2017-05-29 | $12.84 | $12.84 | $12.84 | $12.84 | $10.54 | 0 |
| 2017-05-26 | $12.81 | $12.91 | $12.54 | $12.84 | $10.54 | 176,456,630 |
| 2017-05-25 | $11.75 | $12.93 | $11.72 | $12.93 | $10.62 | 222,373,430 |
| 2017-05-24 | $15.38 | $15.52 | $15.21 | $15.47 | $9.64 | 70,439,030 |
| 2017-05-23 | $15.00 | $15.57 | $14.98 | $15.43 | $9.52 | 75,400,430 |
| 2017-05-22 | $15.02 | $15.06 | $14.93 | $15.04 | $9.28 | 30,227,250 |
| 2017-05-19 | $15.04 | $15.08 | $14.91 | $15.02 | $9.27 | 28,610,630 |
| 2017-05-18 | $15.10 | $15.14 | $14.95 | $15.01 | $9.27 | 30,657,930 |
| 2017-05-17 | $15.24 | $15.26 | $15.07 | $15.21 | $9.39 | 33,434,410 |
| 2017-05-16 | $15.23 | $15.29 | $15.08 | $15.27 | $9.43 | 24,875,400 |
| 2017-05-15 | $15.27 | $15.43 | $15.16 | $15.27 | $9.43 | 29,965,820 |
| 2017-05-12 | $14.75 | $15.23 | $14.73 | $15.21 | $9.39 | 45,733,430 |
| 2017-05-11 | $14.57 | $14.79 | $14.55 | $14.75 | $9.10 | 27,312,910 |
| 2017-05-10 | $14.76 | $14.85 | $14.55 | $14.61 | $9.02 | 28,359,410 |
| 2017-05-09 | $14.69 | $14.84 | $14.66 | $14.76 | $9.11 | 19,225,490 |
| 2017-05-08 | $14.78 | $14.90 | $14.51 | $14.86 | $9.17 | 43,568,580 |
| 2017-05-05 | $14.95 | $14.98 | $14.52 | $14.92 | $9.21 | 40,194,580 |
| 2017-05-04 | $15.07 | $15.07 | $14.90 | $14.98 | $9.25 | 19,477,790 |
| 2017-05-03 | $15.16 | $15.16 | $15.05 | $15.08 | $9.31 | 14,247,940 |
| 2017-05-02 | $15.21 | $15.22 | $15.13 | $15.16 | $9.36 | 12,607,510 |
| 2017-05-01 | $15.21 | $15.21 | $15.21 | $15.21 | $9.39 | 0 |
| 2017-04-28 | $15.15 | $15.22 | $15.08 | $15.21 | $9.39 | 15,718,510 |
| 2017-04-27 | $15.05 | $15.25 | $15.03 | $15.21 | $9.39 | 22,887,650 |
| 2017-04-26 | $15.06 | $15.11 | $15.00 | $15.05 | $9.29 | 14,939,870 |
| 2017-04-25 | $15.02 | $15.10 | $14.99 | $15.05 | $9.29 | 12,975,920 |
| 2017-04-24 | $15.05 | $15.11 | $14.91 | $15.00 | $9.26 | 17,627,800 |
| 2017-04-21 | $14.92 | $15.07 | $14.85 | $15.05 | $9.29 | 22,688,360 |
| 2017-04-20 | $15.12 | $15.14 | $14.90 | $14.91 | $9.20 | 41,061,410 |
| 2017-04-19 | $15.25 | $15.27 | $15.11 | $15.11 | $9.33 | 24,455,410 |
| 2017-04-18 | $15.50 | $15.52 | $15.30 | $15.30 | $9.44 | 22,889,980 |
| 2017-04-17 | $15.53 | $15.60 | $15.30 | $15.56 | $9.60 | 36,739,450 |
| 2017-04-14 | $15.76 | $15.78 | $15.42 | $15.51 | $9.57 | 40,156,550 |
| 2017-04-13 | $15.88 | $15.89 | $15.73 | $15.75 | $9.72 | 23,426,650 |
| 2017-04-12 | $15.88 | $15.96 | $15.75 | $15.89 | $9.81 | 22,210,540 |
| 2017-04-11 | $15.97 | $15.99 | $15.81 | $15.89 | $9.81 | 18,611,380 |
| 2017-04-10 | $16.12 | $16.12 | $15.94 | $15.97 | $9.86 | 16,154,020 |
| 2017-04-07 | $16.06 | $16.16 | $16.02 | $16.10 | $9.94 | 20,126,950 |
| 2017-04-06 | $16.09 | $16.18 | $16.03 | $16.10 | $9.94 | 22,335,440 |
| 2017-04-05 | $16.05 | $16.20 | $15.89 | $16.16 | $9.98 | 31,036,270 |
| 2017-04-04 | $16.01 | $16.01 | $16.01 | $16.01 | $9.88 | 0 |
| 2017-04-03 | $16.01 | $16.01 | $16.01 | $16.01 | $9.88 | 0 |
| 2017-03-31 | $15.78 | $16.05 | $15.77 | $16.01 | $9.88 | 24,187,120 |
| 2017-03-30 | $15.88 | $15.90 | $15.72 | $15.81 | $9.76 | 23,645,140 |
| 2017-03-29 | $16.01 | $16.11 | $15.80 | $15.87 | $9.80 | 23,446,790 |
| 2017-03-28 | $16.11 | $16.13 | $15.97 | $16.01 | $9.88 | 13,212,970 |
| 2017-03-27 | $15.97 | $16.13 | $15.90 | $16.04 | $9.90 | 18,997,370 |
| 2017-03-24 | $15.85 | $16.00 | $15.83 | $15.96 | $9.85 | 19,902,010 |
| 2017-03-23 | $15.80 | $15.92 | $15.79 | $15.88 | $9.80 | 22,225,660 |
| 2017-03-22 | $15.98 | $15.98 | $15.70 | $15.78 | $9.74 | 43,811,430 |
| 2017-03-21 | $16.15 | $16.16 | $15.98 | $16.00 | $9.88 | 31,124,620 |
| 2017-03-20 | $16.24 | $16.25 | $16.13 | $16.14 | $9.96 | 15,017,810 |
| 2017-03-17 | $16.30 | $16.32 | $16.14 | $16.20 | $10.00 | 21,560,350 |
| 2017-03-16 | $16.27 | $16.35 | $16.25 | $16.29 | $10.06 | 19,036,550 |
| 2017-03-15 | $16.24 | $16.28 | $16.17 | $16.24 | $10.02 | 18,900,320 |
| 2017-03-14 | $16.34 | $16.35 | $16.24 | $16.26 | $10.04 | 16,988,980 |
| 2017-03-13 | $16.23 | $16.34 | $16.16 | $16.34 | $10.09 | 17,950,150 |
| 2017-03-10 | $16.23 | $16.28 | $16.17 | $16.23 | $10.02 | 16,396,380 |
| 2017-03-09 | $16.37 | $16.40 | $16.22 | $16.22 | $10.01 | 17,366,030 |
| 2017-03-08 | $16.40 | $16.44 | $16.35 | $16.39 | $10.12 | 10,109,650 |
| 2017-03-07 | $16.38 | $16.45 | $16.37 | $16.43 | $10.14 | 9,319,840 |
| 2017-03-06 | $16.37 | $16.53 | $16.35 | $16.41 | $10.13 | 15,703,750 |
| 2017-03-03 | $16.42 | $16.43 | $16.32 | $16.35 | $10.09 | 12,429,470 |
| 2017-03-02 | $16.62 | $16.62 | $16.39 | $16.41 | $10.13 | 18,996,630 |
| 2017-03-01 | $16.58 | $16.62 | $16.52 | $16.56 | $10.22 | 16,226,980 |
| 2017-02-28 | $16.58 | $16.67 | $16.53 | $16.59 | $10.24 | 12,097,940 |
| 2017-02-27 | $16.69 | $16.72 | $16.53 | $16.59 | $10.24 | 13,732,270 |
| 2017-02-24 | $16.67 | $16.75 | $16.66 | $16.71 | $10.31 | 11,594,970 |
| 2017-02-23 | $16.78 | $16.83 | $16.64 | $16.69 | $10.30 | 15,011,150 |
| 2017-02-22 | $16.88 | $16.90 | $16.73 | $16.75 | $10.34 | 17,032,280 |
| 2017-02-21 | $16.88 | $17.08 | $16.81 | $16.88 | $10.42 | 17,509,120 |
| 2017-02-20 | $16.62 | $16.98 | $16.62 | $16.91 | $10.44 | 29,949,980 |
| 2017-02-17 | $16.78 | $16.82 | $16.59 | $16.64 | $10.27 | 13,863,640 |
| 2017-02-16 | $16.88 | $16.91 | $16.76 | $16.78 | $10.36 | 16,327,830 |
| 2017-02-15 | $16.82 | $16.93 | $16.75 | $16.84 | $10.39 | 25,688,030 |
| 2017-02-14 | $16.87 | $16.88 | $16.74 | $16.75 | $10.34 | 12,987,240 |
| 2017-02-13 | $16.88 | $16.90 | $16.78 | $16.85 | $10.40 | 19,992,870 |
| 2017-02-10 | $16.76 | $16.84 | $16.70 | $16.78 | $10.36 | 13,985,260 |
| 2017-02-09 | $16.68 | $16.77 | $16.59 | $16.72 | $10.32 | 11,393,030 |
| 2017-02-08 | $16.63 | $16.69 | $16.54 | $16.67 | $10.29 | 11,238,870 |
| 2017-02-07 | $16.65 | $16.74 | $16.63 | $16.67 | $10.29 | 14,759,280 |
| 2017-02-06 | $16.75 | $16.78 | $16.66 | $16.66 | $10.28 | 13,455,850 |
| 2017-02-03 | $16.82 | $16.85 | $16.62 | $16.63 | $10.27 | 8,174,290 |
| 2017-02-02 | $16.74 | $16.74 | $16.74 | $16.74 | $10.33 | 0 |
| 2017-02-01 | $16.74 | $16.74 | $16.74 | $16.74 | $10.33 | 0 |
| 2017-01-31 | $16.74 | $16.74 | $16.74 | $16.74 | $10.33 | 0 |
| 2017-01-30 | $16.74 | $16.74 | $16.74 | $16.74 | $10.33 | 0 |
| 2017-01-27 | $16.74 | $16.74 | $16.74 | $16.74 | $10.33 | 0 |
| 2017-01-26 | $16.69 | $16.84 | $16.61 | $16.74 | $10.33 | 8,602,910 |
| 2017-01-25 | $16.69 | $16.74 | $16.61 | $16.69 | $10.30 | 11,284,870 |
| 2017-01-24 | $16.58 | $16.70 | $16.58 | $16.69 | $10.30 | 14,985,240 |
| 2017-01-23 | $16.66 | $16.69 | $16.51 | $16.57 | $10.23 | 14,616,540 |
| 2017-01-20 | $16.58 | $16.66 | $16.50 | $16.60 | $10.25 | 14,288,270 |
| 2017-01-19 | $16.43 | $16.64 | $16.43 | $16.54 | $10.21 | 12,180,690 |
| 2017-01-18 | $16.42 | $16.55 | $16.36 | $16.48 | $10.17 | 11,478,660 |
| 2017-01-17 | $16.46 | $16.54 | $16.37 | $16.40 | $10.12 | 12,555,290 |
| 2017-01-16 | $16.23 | $16.60 | $16.10 | $16.56 | $10.22 | 53,304,720 |
| 2017-01-13 | $16.10 | $16.29 | $16.10 | $16.27 | $10.04 | 19,034,140 |
| 2017-01-12 | $16.18 | $16.20 | $16.11 | $16.12 | $9.95 | 8,296,150 |
| 2017-01-11 | $16.24 | $16.24 | $16.15 | $16.16 | $9.98 | 9,193,330 |
| 2017-01-10 | $16.18 | $16.24 | $16.14 | $16.19 | $9.99 | 7,996,760 |
| 2017-01-09 | $16.24 | $16.29 | $16.13 | $16.20 | $10.00 | 14,908,750 |
| 2017-01-06 | $16.30 | $16.30 | $16.13 | $16.18 | $9.99 | 17,195,600 |
| 2017-01-05 | $16.30 | $16.38 | $16.24 | $16.30 | $10.06 | 26,437,650 |
| 2017-01-04 | $16.29 | $16.35 | $16.18 | $16.33 | $10.08 | 29,658,730 |
| 2017-01-03 | $16.21 | $16.44 | $16.17 | $16.30 | $10.06 | 16,237,130 |
| 2017-01-02 | $16.21 | $16.21 | $16.21 | $16.21 | $10.01 | 0 |
| 2016-12-30 | $16.07 | $16.23 | $16.04 | $16.21 | $10.01 | 12,262,170 |
| 2016-12-29 | $16.09 | $16.15 | $15.99 | $16.07 | $9.92 | 11,851,310 |
| 2016-12-28 | $16.14 | $16.19 | $16.03 | $16.09 | $9.93 | 14,441,530 |
| 2016-12-27 | $16.25 | $16.32 | $16.13 | $16.14 | $9.96 | 10,665,820 |
| 2016-12-26 | $16.13 | $16.28 | $16.01 | $16.25 | $10.03 | 14,482,460 |
| 2016-12-23 | $16.17 | $16.22 | $16.07 | $16.19 | $9.99 | 11,187,910 |
| 2016-12-22 | $16.32 | $16.33 | $16.14 | $16.19 | $9.99 | 11,499,190 |
| 2016-12-21 | $16.26 | $16.37 | $16.25 | $16.32 | $10.07 | 12,638,810 |
| 2016-12-20 | $16.52 | $16.56 | $16.12 | $16.28 | $10.05 | 22,525,820 |
| 2016-12-19 | $16.65 | $16.70 | $16.51 | $16.52 | $10.20 | 8,483,490 |
| 2016-12-16 | $16.70 | $16.83 | $16.63 | $16.66 | $10.28 | 14,531,370 |
| 2016-12-15 | $17.13 | $17.13 | $16.70 | $16.70 | $10.31 | 30,809,610 |
| 2016-12-14 | $17.17 | $17.42 | $17.12 | $17.18 | $10.60 | 17,860,550 |
| 2016-12-13 | $17.36 | $17.44 | $17.16 | $17.17 | $10.60 | 15,602,870 |
| 2016-12-12 | $17.34 | $17.57 | $17.19 | $17.49 | $10.80 | 48,359,550 |
| 2016-12-09 | $17.14 | $17.46 | $17.12 | $17.34 | $10.70 | 28,835,650 |
| 2016-12-08 | $17.15 | $17.20 | $17.04 | $17.14 | $10.58 | 13,234,570 |
| 2016-12-07 | $17.17 | $17.20 | $17.06 | $17.07 | $10.54 | 15,550,750 |
| 2016-12-06 | $17.28 | $17.42 | $17.20 | $17.22 | $10.63 | 20,948,080 |
| 2016-12-05 | $16.95 | $17.32 | $16.91 | $17.30 | $10.68 | 38,201,370 |
| 2016-12-02 | $17.10 | $17.18 | $16.80 | $17.10 | $10.56 | 33,895,880 |
| 2016-12-01 | $17.15 | $17.27 | $17.05 | $17.15 | $10.59 | 18,449,220 |
| 2016-11-30 | $17.28 | $17.45 | $17.10 | $17.16 | $10.59 | 20,135,030 |
| 2016-11-29 | $17.21 | $17.35 | $17.11 | $17.26 | $10.65 | 29,530,100 |
| 2016-11-28 | $17.15 | $17.49 | $17.15 | $17.21 | $10.62 | 33,835,280 |
| 2016-11-25 | $16.89 | $17.10 | $16.81 | $17.09 | $10.55 | 23,335,230 |
| 2016-11-24 | $16.93 | $17.12 | $16.86 | $16.89 | $10.43 | 21,043,140 |
| 2016-11-23 | $16.68 | $17.23 | $16.66 | $16.93 | $10.45 | 45,036,430 |
| 2016-11-22 | $16.67 | $16.72 | $16.63 | $16.68 | $10.30 | 21,080,970 |
| 2016-11-21 | $16.59 | $16.73 | $16.54 | $16.64 | $10.27 | 21,432,450 |
| 2016-11-18 | $16.59 | $16.64 | $16.55 | $16.60 | $10.25 | 29,274,380 |
| 2016-11-17 | $16.58 | $16.63 | $16.52 | $16.60 | $10.25 | 22,718,560 |
| 2016-11-16 | $16.59 | $16.63 | $16.54 | $16.60 | $10.25 | 12,395,500 |
| 2016-11-15 | $16.59 | $16.61 | $16.50 | $16.59 | $10.24 | 15,714,140 |
| 2016-11-14 | $16.53 | $16.70 | $16.52 | $16.60 | $10.25 | 18,124,500 |
| 2016-11-11 | $16.56 | $16.63 | $16.45 | $16.59 | $10.24 | 21,539,190 |
| 2016-11-10 | $16.55 | $16.64 | $16.48 | $16.57 | $10.23 | 20,484,550 |
| 2016-11-09 | $16.47 | $16.53 | $16.36 | $16.46 | $10.16 | 39,826,580 |
| 2016-11-08 | $16.45 | $16.54 | $16.44 | $16.47 | $10.17 | 17,307,160 |
| 2016-11-07 | $16.39 | $16.45 | $16.38 | $16.42 | $10.14 | 21,351,660 |
| 2016-11-04 | $16.30 | $16.53 | $16.29 | $16.40 | $10.12 | 21,516,480 |
| 2016-11-03 | $16.19 | $16.38 | $16.19 | $16.35 | $10.09 | 25,864,110 |
| 2016-11-02 | $16.21 | $16.30 | $16.18 | $16.20 | $10.00 | 25,051,160 |
| 2016-11-01 | $16.26 | $16.33 | $16.21 | $16.30 | $10.06 | 13,028,260 |
| 2016-10-31 | $16.23 | $16.31 | $16.01 | $16.27 | $10.04 | 0 |
| 2016-10-28 | $16.19 | $16.34 | $16.18 | $16.29 | $10.06 | 15,067,200 |
| 2016-10-27 | $16.30 | $16.31 | $16.18 | $16.19 | $9.99 | 19,517,450 |
| 2016-10-26 | $16.40 | $16.42 | $16.30 | $16.32 | $10.07 | 12,436,810 |
| 2016-10-25 | $16.48 | $16.50 | $16.36 | $16.42 | $10.14 | 13,309,320 |
| 2016-10-24 | $16.30 | $16.58 | $16.27 | $16.47 | $10.17 | 24,757,240 |
| 2016-10-21 | $16.29 | $16.34 | $16.22 | $16.30 | $10.06 | 10,884,800 |
| 2016-10-20 | $16.27 | $16.34 | $16.25 | $16.29 | $10.06 | 8,985,790 |
| 2016-10-19 | $16.35 | $16.39 | $16.24 | $16.27 | $10.04 | 11,143,170 |
| 2016-10-18 | $16.28 | $16.39 | $16.24 | $16.34 | $10.09 | 18,251,830 |
| 2016-10-17 | $16.41 | $16.44 | $16.22 | $16.27 | $10.04 | 16,424,900 |
| 2016-10-14 | $16.43 | $16.47 | $16.38 | $16.46 | $10.16 | 10,660,110 |
| 2016-10-13 | $16.51 | $16.52 | $16.42 | $16.43 | $10.14 | 14,504,360 |
| 2016-10-12 | $16.54 | $16.54 | $16.48 | $16.51 | $10.19 | 10,643,880 |
| 2016-10-11 | $16.57 | $16.58 | $16.50 | $16.57 | $10.23 | 12,690,370 |
| 2016-10-10 | $16.53 | $16.60 | $16.48 | $16.55 | $10.22 | 18,666,850 |
| 2016-10-07 | $16.49 | $16.49 | $16.49 | $16.49 | $10.18 | 0 |
| 2016-10-06 | $16.49 | $16.49 | $16.49 | $16.49 | $10.18 | 0 |
| 2016-10-05 | $16.49 | $16.49 | $16.49 | $16.49 | $10.18 | 0 |
| 2016-10-04 | $16.49 | $16.49 | $16.49 | $16.49 | $10.18 | 0 |
| 2016-10-03 | $16.49 | $16.49 | $16.49 | $16.49 | $10.18 | 0 |
| 2016-09-30 | $16.50 | $16.53 | $16.48 | $16.49 | $10.18 | 12,190,270 |
| 2016-09-29 | $16.52 | $16.55 | $16.49 | $16.50 | $10.18 | 10,997,410 |
| 2016-09-28 | $16.48 | $16.53 | $16.46 | $16.48 | $10.17 | 12,841,990 |
| 2016-09-27 | $16.42 | $16.52 | $16.42 | $16.48 | $10.17 | 17,025,470 |
| 2016-09-26 | $16.45 | $16.57 | $16.41 | $16.48 | $10.17 | 20,769,190 |
| 2016-09-23 | $16.55 | $16.55 | $16.48 | $16.48 | $10.17 | 10,200,460 |
| 2016-09-22 | $16.49 | $16.59 | $16.47 | $16.53 | $10.20 | 11,527,830 |
| 2016-09-21 | $16.47 | $16.51 | $16.43 | $16.45 | $10.15 | 9,416,100 |
| 2016-09-20 | $16.47 | $16.48 | $16.42 | $16.46 | $10.16 | 17,396,810 |
| 2016-09-19 | $16.45 | $16.51 | $16.42 | $16.46 | $10.16 | 14,465,960 |
| 2016-09-16 | $16.40 | $16.40 | $16.40 | $16.40 | $10.12 | 0 |
| 2016-09-15 | $16.40 | $16.40 | $16.40 | $16.40 | $10.12 | 0 |
| 2016-09-14 | $16.43 | $16.48 | $16.38 | $16.40 | $10.12 | 23,981,410 |
| 2016-09-13 | $16.40 | $16.46 | $16.39 | $16.45 | $10.15 | 14,234,380 |
| 2016-09-12 | $16.38 | $16.47 | $16.26 | $16.40 | $10.12 | 36,509,180 |
| 2016-09-09 | $16.62 | $16.66 | $16.50 | $16.56 | $10.22 | 18,739,470 |
| 2016-09-08 | $16.47 | $16.61 | $16.43 | $16.60 | $10.25 | 24,406,900 |
| 2016-09-07 | $16.41 | $16.50 | $16.35 | $16.48 | $10.17 | 17,975,560 |
| 2016-09-06 | $16.49 | $16.53 | $16.37 | $16.41 | $10.13 | 20,282,650 |
| 2016-09-05 | $16.49 | $16.58 | $16.42 | $16.49 | $10.18 | 25,677,040 |
| 2016-09-02 | $16.38 | $16.50 | $16.35 | $16.48 | $10.17 | 23,147,000 |
| 2016-09-01 | $16.48 | $16.55 | $16.38 | $16.41 | $10.13 | 21,272,050 |
| 2016-08-31 | $16.35 | $16.56 | $16.32 | $16.48 | $10.17 | 22,003,440 |
| 2016-08-30 | $16.24 | $16.49 | $16.24 | $16.40 | $10.12 | 36,396,990 |
| 2016-08-29 | $16.31 | $16.37 | $16.08 | $16.23 | $10.02 | 30,202,020 |
| 2016-08-26 | $16.36 | $16.40 | $16.29 | $16.34 | $10.09 | 14,688,060 |
| 2016-08-25 | $16.36 | $16.41 | $16.20 | $16.34 | $10.09 | 24,749,920 |
| 2016-08-24 | $16.41 | $16.51 | $16.34 | $16.39 | $10.12 | 17,085,420 |
| 2016-08-23 | $16.41 | $16.56 | $16.32 | $16.40 | $10.12 | 31,754,370 |
| 2016-08-22 | $16.42 | $16.47 | $16.31 | $16.41 | $10.13 | 19,768,630 |
| 2016-08-19 | $16.43 | $16.50 | $16.36 | $16.42 | $10.14 | 19,927,300 |
| 2016-08-18 | $16.55 | $16.77 | $16.35 | $16.44 | $10.15 | 37,110,140 |
| 2016-08-17 | $16.72 | $16.85 | $16.52 | $16.64 | $10.27 | 36,446,600 |
| 2016-08-16 | $16.94 | $16.99 | $16.67 | $16.70 | $10.31 | 49,384,040 |
| 2016-08-15 | $16.50 | $17.02 | $16.45 | $16.94 | $10.46 | 77,333,860 |
| 2016-08-12 | $16.12 | $16.39 | $16.00 | $16.36 | $10.10 | 46,991,630 |
| 2016-08-11 | $15.75 | $16.40 | $15.74 | $16.07 | $9.92 | 52,689,420 |
| 2016-08-10 | $15.80 | $15.85 | $15.73 | $15.83 | $9.77 | 18,499,540 |
| 2016-08-09 | $15.75 | $15.80 | $15.71 | $15.79 | $9.75 | 15,480,880 |
| 2016-08-08 | $15.76 | $15.76 | $15.66 | $15.74 | $9.72 | 13,129,370 |
| 2016-08-05 | $15.60 | $15.80 | $15.59 | $15.73 | $9.71 | 17,648,520 |
| 2016-08-04 | $15.69 | $15.69 | $15.49 | $15.59 | $9.62 | 15,610,500 |
| 2016-08-03 | $15.64 | $15.72 | $15.62 | $15.67 | $9.67 | 10,583,990 |
| 2016-08-02 | $15.79 | $15.85 | $15.68 | $15.75 | $9.72 | 10,877,820 |
| 2016-08-01 | $15.68 | $15.85 | $15.65 | $15.80 | $9.75 | 22,909,940 |
| 2016-07-29 | $15.65 | $15.71 | $15.61 | $15.70 | $9.69 | 14,348,300 |
| 2016-07-28 | $15.77 | $15.79 | $15.65 | $15.68 | $9.68 | 17,451,370 |
| 2016-07-27 | $15.73 | $15.88 | $15.45 | $15.87 | $9.80 | 40,697,330 |
| 2016-07-26 | $15.69 | $15.79 | $15.65 | $15.74 | $9.72 | 20,462,400 |
| 2016-07-25 | $15.63 | $15.76 | $15.63 | $15.69 | $9.68 | 11,441,970 |
| 2016-07-22 | $15.81 | $15.82 | $15.58 | $15.63 | $9.65 | 16,711,700 |
| 2016-07-21 | $15.74 | $15.87 | $15.70 | $15.83 | $9.77 | 22,020,450 |
| 2016-07-20 | $15.70 | $15.76 | $15.63 | $15.75 | $9.72 | 14,866,530 |
| 2016-07-19 | $15.77 | $15.80 | $15.65 | $15.73 | $9.71 | 17,179,820 |
| 2016-07-18 | $15.73 | $15.91 | $15.66 | $15.77 | $9.73 | 27,766,980 |
| 2016-07-15 | $15.71 | $15.75 | $15.65 | $15.71 | $9.70 | 15,998,100 |
| 2016-07-14 | $15.77 | $15.84 | $15.64 | $15.70 | $9.69 | 16,883,420 |
| 2016-07-13 | $15.65 | $15.97 | $15.64 | $15.79 | $9.75 | 36,238,060 |
| 2016-07-12 | $15.48 | $15.65 | $15.45 | $15.64 | $9.65 | 25,545,130 |
| 2016-07-11 | $15.56 | $15.57 | $15.40 | $15.43 | $9.52 | 22,852,490 |
| 2016-07-08 | $15.55 | $15.56 | $15.44 | $15.45 | $9.54 | 14,901,330 |
| 2016-07-07 | $15.63 | $15.64 | $15.45 | $15.57 | $9.61 | 24,498,040 |
| 2016-07-06 | $15.71 | $15.76 | $15.61 | $15.64 | $9.65 | 22,976,510 |
| 2016-07-05 | $15.94 | $15.95 | $15.75 | $15.79 | $9.75 | 16,171,620 |
| 2016-07-04 | $15.86 | $16.03 | $15.80 | $15.93 | $9.83 | 21,411,650 |
| 2016-07-01 | $15.57 | $15.96 | $15.54 | $15.92 | $9.83 | 25,106,480 |
| 2016-06-30 | $15.50 | $15.66 | $15.44 | $15.57 | $9.61 | 20,735,890 |
| 2016-06-29 | $15.29 | $15.54 | $15.28 | $15.50 | $9.57 | 21,253,350 |
| 2016-06-28 | $15.27 | $15.30 | $15.18 | $15.28 | $9.43 | 12,559,830 |
| 2016-06-27 | $15.29 | $15.39 | $15.18 | $15.31 | $9.45 | 19,163,500 |
| 2016-06-24 | $15.70 | $15.79 | $15.08 | $15.28 | $9.43 | 30,575,520 |
| 2016-06-23 | $15.90 | $15.90 | $15.71 | $15.72 | $9.70 | 12,882,300 |
| 2016-06-22 | $17.80 | $17.90 | $17.78 | $17.89 | $9.75 | 14,227,500 |
| 2016-06-21 | $17.88 | $17.95 | $17.75 | $17.78 | $9.45 | 15,852,870 |
| 2016-06-20 | $17.93 | $17.93 | $17.75 | $17.85 | $9.48 | 9,681,490 |
| 2016-06-17 | $17.75 | $17.99 | $17.74 | $17.77 | $9.44 | 17,412,230 |
| 2016-06-16 | $17.67 | $17.93 | $17.60 | $17.80 | $9.46 | 30,871,130 |
| 2016-06-15 | $17.61 | $17.76 | $17.55 | $17.74 | $9.42 | 26,332,180 |
| 2016-06-14 | $17.77 | $17.83 | $17.70 | $17.79 | $9.45 | 18,773,360 |
| 2016-06-13 | $17.86 | $17.94 | $17.77 | $17.78 | $9.45 | 30,051,580 |
| 2016-06-10 | $17.99 | $17.99 | $17.99 | $17.99 | $9.56 | 0 |
| 2016-06-09 | $17.99 | $17.99 | $17.99 | $17.99 | $9.56 | 0 |
| 2016-06-08 | $18.01 | $18.07 | $17.97 | $17.99 | $9.56 | 23,758,300 |
| 2016-06-07 | $18.10 | $18.13 | $17.97 | $18.02 | $9.57 | 16,533,980 |
| 2016-06-06 | $18.05 | $18.11 | $17.97 | $18.02 | $9.57 | 17,856,250 |
| 2016-06-03 | $18.12 | $18.13 | $17.90 | $18.01 | $9.57 | 18,003,510 |
| 2016-06-02 | $18.20 | $18.30 | $17.93 | $18.02 | $9.57 | 17,786,530 |
| 2016-06-01 | $18.29 | $18.29 | $18.29 | $18.29 | $9.72 | 0 |
| 2016-05-31 | $17.93 | $18.40 | $17.92 | $18.29 | $9.72 | 35,631,530 |
| 2016-05-30 | $17.84 | $17.97 | $17.68 | $17.95 | $9.54 | 17,538,180 |
| 2016-05-27 | $17.69 | $17.77 | $17.63 | $17.74 | $9.42 | 11,621,240 |
| 2016-05-26 | $17.65 | $17.86 | $17.65 | $17.70 | $9.40 | 11,065,060 |
| 2016-05-25 | $17.68 | $17.73 | $17.60 | $17.67 | $9.39 | 13,766,240 |
| 2016-05-24 | $17.48 | $17.60 | $17.43 | $17.55 | $9.32 | 10,725,940 |
| 2016-05-23 | $17.50 | $17.68 | $17.44 | $17.55 | $9.32 | 14,080,660 |
| 2016-05-20 | $17.31 | $17.50 | $17.27 | $17.45 | $9.27 | 11,140,620 |
| 2016-05-19 | $17.44 | $17.49 | $17.33 | $17.35 | $9.22 | 10,380,830 |
| 2016-05-18 | $17.25 | $17.62 | $17.02 | $17.56 | $9.33 | 30,962,450 |
| 2016-05-17 | $17.29 | $17.34 | $17.16 | $17.25 | $9.16 | 9,765,150 |
| 2016-05-16 | $17.23 | $17.35 | $17.21 | $17.29 | $9.19 | 11,045,620 |
| 2016-05-13 | $17.37 | $17.46 | $17.22 | $17.24 | $9.16 | 11,013,830 |
| 2016-05-12 | $17.43 | $17.50 | $17.20 | $17.41 | $9.25 | 14,668,950 |
| 2016-05-11 | $17.55 | $17.57 | $17.40 | $17.45 | $9.27 | 11,941,160 |
| 2016-05-10 | $17.38 | $17.56 | $17.38 | $17.48 | $9.29 | 16,846,650 |
| 2016-05-09 | $17.71 | $17.80 | $17.40 | $17.51 | $9.30 | 21,947,590 |
| 2016-05-06 | $18.07 | $18.10 | $17.71 | $17.73 | $9.42 | 23,406,760 |
| 2016-05-05 | $18.06 | $18.12 | $17.98 | $18.06 | $9.59 | 14,936,630 |
| 2016-05-04 | $18.06 | $18.23 | $18.02 | $18.08 | $9.60 | 23,118,960 |
| 2016-05-03 | $17.95 | $18.24 | $17.83 | $18.12 | $9.63 | 27,776,720 |
| 2016-05-02 | $17.83 | $17.83 | $17.83 | $17.83 | $9.47 | 0 |
| 2016-04-29 | $17.83 | $17.94 | $17.75 | $17.83 | $9.47 | 23,065,930 |
| 2016-04-28 | $17.93 | $18.10 | $17.83 | $17.90 | $9.51 | 15,728,420 |
| 2016-04-27 | $17.97 | $17.97 | $17.80 | $17.86 | $9.49 | 13,838,880 |
| 2016-04-26 | $17.87 | $18.08 | $17.75 | $17.92 | $9.52 | 15,739,400 |
| 2016-04-25 | $18.15 | $18.16 | $17.82 | $17.88 | $9.50 | 24,294,360 |
| 2016-04-22 | $18.00 | $18.36 | $17.94 | $18.24 | $9.69 | 28,178,160 |
| 2016-04-21 | $17.82 | $18.35 | $17.75 | $18.12 | $9.63 | 48,212,920 |
| 2016-04-20 | $17.89 | $17.99 | $17.31 | $17.96 | $9.54 | 46,614,610 |
| 2016-04-19 | $17.95 | $17.98 | $17.78 | $17.90 | $9.51 | 27,246,370 |
| 2016-04-18 | $17.75 | $18.03 | $17.66 | $17.81 | $9.46 | 28,084,130 |
| 2016-04-15 | $17.95 | $18.06 | $17.80 | $17.89 | $9.50 | 34,773,530 |
| 2016-04-14 | $17.90 | $18.01 | $17.75 | $17.80 | $9.46 | 15,796,210 |
| 2016-04-13 | $17.73 | $17.99 | $17.69 | $17.74 | $9.42 | 35,189,720 |
| 2016-04-12 | $17.69 | $17.70 | $17.53 | $17.62 | $9.36 | 14,100,760 |
| 2016-04-11 | $17.60 | $17.82 | $17.55 | $17.67 | $9.39 | 24,117,640 |
| 2016-04-08 | $17.56 | $17.76 | $17.53 | $17.60 | $9.35 | 17,132,240 |
| 2016-04-07 | $17.95 | $18.00 | $17.63 | $17.69 | $9.40 | 29,047,710 |
| 2016-04-06 | $18.03 | $18.14 | $17.87 | $17.96 | $9.54 | 23,428,720 |
| 2016-04-05 | $17.94 | $18.29 | $17.76 | $18.17 | $9.65 | 42,622,300 |
| 2016-04-04 | $18.18 | $18.18 | $18.18 | $18.18 | $9.66 | 0 |
| 2016-04-01 | $17.98 | $18.25 | $17.61 | $18.18 | $9.66 | 35,790,540 |
| 2016-03-31 | $17.98 | $18.08 | $17.72 | $17.93 | $9.53 | 23,762,110 |
| 2016-03-30 | $17.65 | $17.95 | $17.65 | $17.87 | $9.49 | 35,562,150 |
| 2016-03-29 | $17.53 | $17.66 | $17.37 | $17.45 | $9.27 | 19,151,150 |
| 2016-03-28 | $17.78 | $18.00 | $17.37 | $17.45 | $9.27 | 24,521,700 |
| 2016-03-25 | $17.72 | $17.87 | $17.68 | $17.74 | $9.42 | 13,619,190 |
| 2016-03-24 | $18.11 | $18.11 | $17.68 | $17.72 | $9.41 | 27,448,270 |
| 2016-03-23 | $18.16 | $18.35 | $18.06 | $18.13 | $9.63 | 27,830,800 |
| 2016-03-22 | $18.09 | $18.63 | $18.02 | $18.15 | $9.64 | 43,760,810 |
| 2016-03-21 | $17.78 | $18.25 | $17.78 | $18.06 | $9.59 | 42,001,530 |
| 2016-03-18 | $17.79 | $18.00 | $17.65 | $17.84 | $9.48 | 55,987,970 |
| 2016-03-17 | $17.81 | $18.19 | $17.45 | $17.70 | $9.40 | 68,635,810 |
| 2016-03-16 | $16.92 | $18.07 | $16.91 | $18.03 | $9.58 | 108,404,380 |
| 2016-03-15 | $16.95 | $17.19 | $16.81 | $17.02 | $9.04 | 37,540,930 |
| 2016-03-14 | $16.88 | $17.47 | $16.82 | $16.86 | $8.96 | 56,922,240 |
| 2016-03-11 | $17.51 | $17.53 | $16.61 | $16.97 | $9.02 | 98,240,320 |
| 2016-03-10 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-03-09 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-03-08 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-03-07 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-03-04 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-03-03 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-03-02 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-03-01 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-29 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-26 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-25 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-24 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-23 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-22 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-19 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-18 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-17 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-16 | $18.45 | $18.45 | $18.45 | $18.45 | $9.80 | 0 |
| 2016-02-15 | $17.98 | $18.48 | $17.80 | $18.45 | $9.80 | 67,296,320 |
| 2016-02-12 | $18.38 | $18.38 | $18.38 | $18.38 | $9.76 | 0 |
| 2016-02-11 | $18.38 | $18.38 | $18.38 | $18.38 | $9.76 | 0 |
| 2016-02-10 | $18.38 | $18.38 | $18.38 | $18.38 | $9.76 | 0 |
| 2016-02-09 | $18.38 | $18.38 | $18.38 | $18.38 | $9.76 | 0 |
| 2016-02-08 | $18.38 | $18.38 | $18.38 | $18.38 | $9.76 | 0 |
| 2016-02-05 | $17.24 | $18.39 | $17.15 | $18.38 | $9.76 | 78,413,450 |
| 2016-02-04 | $16.84 | $17.32 | $16.63 | $17.30 | $9.19 | 47,162,860 |
| 2016-02-03 | $16.60 | $16.66 | $16.45 | $16.61 | $8.82 | 27,779,180 |
| 2016-02-02 | $16.50 | $16.94 | $16.46 | $16.76 | $8.90 | 25,380,980 |
| 2016-02-01 | $16.99 | $17.00 | $16.41 | $16.50 | $8.77 | 29,139,600 |
| 2016-01-29 | $16.52 | $17.05 | $16.41 | $16.90 | $8.98 | 47,429,000 |
| 2016-01-28 | $16.76 | $16.82 | $15.88 | $16.58 | $8.81 | 38,902,180 |
| 2016-01-27 | $16.75 | $16.98 | $16.51 | $16.68 | $8.86 | 44,291,310 |
| 2016-01-26 | $16.96 | $17.14 | $16.40 | $16.66 | $8.85 | 38,279,770 |
| 2016-01-25 | $17.00 | $17.17 | $16.72 | $17.03 | $9.05 | 23,558,970 |
| 2016-01-22 | $16.84 | $17.11 | $16.49 | $17.02 | $9.04 | 42,007,320 |
| 2016-01-21 | $17.22 | $17.46 | $16.50 | $16.58 | $8.81 | 34,197,120 |
| 2016-01-20 | $17.61 | $17.70 | $17.08 | $17.25 | $9.16 | 35,968,640 |
| 2016-01-19 | $17.78 | $17.88 | $17.50 | $17.77 | $9.44 | 29,807,160 |
| 2016-01-18 | $17.43 | $17.99 | $17.32 | $17.68 | $9.39 | 32,729,010 |
| 2016-01-15 | $17.80 | $18.15 | $17.52 | $17.58 | $9.34 | 46,723,140 |
| 2016-01-14 | $17.00 | $17.99 | $16.89 | $17.92 | $9.52 | 54,838,830 |
| 2016-01-13 | $17.57 | $17.90 | $17.35 | $17.39 | $9.24 | 47,869,310 |
| 2016-01-12 | $17.17 | $17.52 | $17.08 | $17.45 | $9.27 | 55,374,450 |
| 2016-01-11 | $17.21 | $17.45 | $16.96 | $17.05 | $9.06 | 90,177,140 |
| 2016-01-08 | $17.74 | $17.88 | $16.91 | $17.49 | $9.29 | 71,918,300 |
| 2016-01-07 | $17.80 | $17.90 | $17.40 | $17.51 | $9.30 | 11,350,480 |
| 2016-01-06 | $17.90 | $18.14 | $17.69 | $18.10 | $9.62 | 46,772,650 |
| 2016-01-05 | $17.51 | $18.06 | $17.40 | $17.96 | $9.54 | 58,054,790 |
| 2016-01-04 | $18.28 | $18.28 | $17.55 | $17.80 | $9.46 | 42,240,610 |
| 2016-01-01 | $18.27 | $18.27 | $18.27 | $18.27 | $9.71 | 0 |
| 2015-12-31 | $18.52 | $18.52 | $18.26 | $18.27 | $9.71 | 27,936,140 |
| 2015-12-30 | $18.71 | $18.78 | $18.31 | $18.57 | $9.87 | 35,687,390 |
| 2015-12-29 | $18.63 | $18.92 | $18.39 | $18.74 | $9.96 | 47,288,470 |
| 2015-12-28 | $19.37 | $19.43 | $18.62 | $18.70 | $9.93 | 49,980,700 |
| 2015-12-25 | $19.02 | $19.48 | $18.93 | $19.32 | $10.26 | 55,427,900 |
| 2015-12-24 | $18.85 | $19.14 | $18.67 | $19.04 | $10.11 | 57,171,550 |
| 2015-12-23 | $18.91 | $19.13 | $18.61 | $18.88 | $10.03 | 66,128,170 |
| 2015-12-22 | $19.01 | $19.29 | $18.77 | $18.90 | $10.04 | 53,122,740 |
| 2015-12-21 | $18.79 | $19.40 | $18.54 | $19.14 | $10.17 | 82,490,080 |
| 2015-12-18 | $18.49 | $19.80 | $18.43 | $18.81 | $9.99 | 92,211,920 |
| 2015-12-17 | $18.26 | $18.61 | $18.20 | $18.49 | $9.82 | 53,304,070 |
| 2015-12-16 | $18.36 | $18.45 | $18.11 | $18.18 | $9.66 | 38,700,640 |
| 2015-12-15 | $18.44 | $18.82 | $18.17 | $18.31 | $9.73 | 51,685,770 |
| 2015-12-14 | $18.31 | $18.63 | $18.03 | $18.45 | $9.80 | 70,736,960 |
| 2015-12-11 | $19.01 | $19.22 | $18.43 | $18.60 | $9.88 | 87,066,830 |
| 2015-12-10 | $19.34 | $19.88 | $19.11 | $19.27 | $10.24 | 57,091,310 |
| 2015-12-09 | $19.58 | $19.58 | $19.11 | $19.23 | $10.22 | 92,049,470 |
| 2015-12-08 | $19.28 | $20.12 | $18.81 | $20.10 | $10.68 | 239,884,950 |
| 2015-12-07 | $18.71 | $19.50 | $18.71 | $19.45 | $10.33 | 83,346,820 |
| 2015-12-04 | $19.27 | $19.27 | $18.69 | $18.71 | $9.94 | 70,275,850 |
| 2015-12-03 | $19.70 | $19.77 | $19.22 | $19.25 | $10.23 | 110,346,330 |
| 2015-12-02 | $18.51 | $20.00 | $18.48 | $19.85 | $10.54 | 153,608,080 |
| 2015-12-01 | $18.35 | $19.00 | $18.08 | $18.66 | $9.91 | 63,430,580 |
| 2015-11-30 | $18.44 | $18.81 | $17.60 | $18.65 | $9.91 | 97,633,830 |
| 2015-11-27 | $19.16 | $19.42 | $18.40 | $18.53 | $9.84 | 105,608,730 |
| 2015-11-26 | $19.50 | $19.70 | $19.20 | $19.37 | $10.29 | 214,944,240 |
| 2015-11-25 | $18.90 | $19.68 | $18.44 | $19.67 | $10.45 | 326,524,780 |
| 2015-11-24 | $18.90 | $19.12 | $18.59 | $19.05 | $10.12 | 129,389,140 |
| 2015-11-23 | $18.51 | $19.13 | $18.44 | $19.06 | $10.13 | 171,203,790 |
| 2015-11-20 | $17.81 | $18.63 | $17.78 | $18.47 | $9.81 | 148,206,210 |
| 2015-11-19 | $17.30 | $17.99 | $17.30 | $17.90 | $9.51 | 102,543,450 |
| 2015-11-18 | $17.47 | $17.68 | $17.24 | $17.39 | $9.24 | 57,584,580 |
| 2015-11-17 | $17.46 | $17.81 | $17.42 | $17.44 | $9.26 | 63,539,280 |
| 2015-11-16 | $17.34 | $17.58 | $17.20 | $17.42 | $9.25 | 45,144,670 |
| 2015-11-13 | $17.20 | $17.60 | $17.15 | $17.58 | $9.34 | 73,433,160 |
| 2015-11-12 | $17.80 | $17.83 | $17.15 | $17.36 | $9.22 | 77,790,160 |
| 2015-11-11 | $18.41 | $18.49 | $17.50 | $17.73 | $9.42 | 92,130,220 |
| 2015-11-10 | $18.00 | $18.69 | $17.82 | $18.37 | $9.76 | 140,427,140 |
| 2015-11-09 | $17.92 | $19.19 | $17.88 | $18.15 | $9.64 | 157,820,060 |
| 2015-11-06 | $17.52 | $18.18 | $17.51 | $17.88 | $9.50 | 127,594,230 |
| 2015-11-05 | $16.85 | $18.07 | $16.75 | $17.71 | $9.41 | 231,799,690 |
| 2015-11-04 | $16.43 | $16.92 | $16.43 | $16.84 | $8.95 | 65,053,990 |
| 2015-11-03 | $16.40 | $16.77 | $16.37 | $16.46 | $8.74 | 60,485,070 |
| 2015-11-02 | $16.30 | $16.52 | $16.22 | $16.41 | $8.72 | 38,122,790 |
| 2015-10-30 | $16.50 | $16.68 | $16.38 | $16.39 | $8.71 | 45,465,410 |
| 2015-10-29 | $16.30 | $16.63 | $16.23 | $16.59 | $8.81 | 75,760,570 |
| 2015-10-28 | $16.26 | $16.54 | $16.09 | $16.31 | $8.66 | 74,226,290 |
| 2015-10-27 | $16.23 | $16.45 | $16.15 | $16.32 | $8.67 | 74,934,000 |
| 2015-10-26 | $16.03 | $16.57 | $16.03 | $16.28 | $8.65 | 101,041,060 |
| 2015-10-23 | $15.90 | $15.90 | $15.90 | $15.90 | $8.45 | 0 |
| 2015-10-22 | $15.90 | $15.90 | $15.90 | $15.90 | $8.45 | 0 |
| 2015-10-21 | $15.90 | $15.90 | $15.90 | $15.90 | $8.45 | 0 |
| 2015-10-20 | $15.90 | $15.90 | $15.90 | $15.90 | $8.45 | 0 |
| 2015-10-19 | $15.90 | $15.90 | $15.90 | $15.90 | $8.45 | 0 |
| 2015-10-16 | $15.90 | $15.90 | $15.90 | $15.90 | $8.45 | 0 |
| 2015-10-15 | $15.90 | $15.90 | $15.90 | $15.90 | $8.45 | 0 |
| 2015-10-14 | $15.81 | $16.09 | $15.81 | $15.90 | $8.45 | 44,297,810 |
| 2015-10-13 | $15.98 | $16.11 | $15.85 | $15.97 | $8.48 | 54,698,800 |
| 2015-10-12 | $15.90 | $16.25 | $15.73 | $16.06 | $8.53 | 93,633,310 |
| 2015-10-09 | $15.97 | $16.15 | $15.85 | $15.90 | $8.45 | 41,525,840 |
| 2015-10-08 | $16.80 | $16.80 | $15.83 | $15.87 | $8.43 | 140,057,150 |
| 2015-10-07 | $16.63 | $16.63 | $16.63 | $16.63 | $8.83 | 0 |
| 2015-10-06 | $16.63 | $16.63 | $16.63 | $16.63 | $8.83 | 0 |
| 2015-10-05 | $16.63 | $16.63 | $16.63 | $16.63 | $8.83 | 0 |
| 2015-10-02 | $16.63 | $16.63 | $16.63 | $16.63 | $8.83 | 0 |
| 2015-10-01 | $16.63 | $16.63 | $16.63 | $16.63 | $8.83 | 0 |
| 2015-09-30 | $15.95 | $16.65 | $15.90 | $16.63 | $8.83 | 211,038,120 |
| 2015-09-29 | $15.79 | $15.99 | $15.67 | $15.97 | $8.48 | 114,190,250 |
| 2015-09-28 | $15.55 | $15.96 | $15.42 | $15.92 | $8.46 | 91,425,820 |
| 2015-09-25 | $15.15 | $15.62 | $15.15 | $15.59 | $8.28 | 136,070,900 |
| 2015-09-24 | $14.95 | $15.30 | $14.87 | $15.27 | $8.11 | 78,862,570 |
| 2015-09-23 | $14.91 | $15.00 | $14.68 | $14.95 | $7.94 | 54,580,630 |
| 2015-09-22 | $14.97 | $15.23 | $14.97 | $15.05 | $8.00 | 38,673,840 |
| 2015-09-21 | $14.96 | $15.08 | $14.84 | $14.97 | $7.95 | 40,488,320 |
| 2015-09-18 | $15.16 | $15.29 | $15.02 | $15.03 | $7.98 | 40,899,250 |
| 2015-09-17 | $15.34 | $15.46 | $15.10 | $15.11 | $8.03 | 50,848,660 |
| 2015-09-16 | $15.31 | $15.80 | $15.03 | $15.43 | $8.20 | 74,128,980 |
| 2015-09-15 | $15.53 | $15.55 | $15.24 | $15.46 | $8.21 | 107,602,460 |
| 2015-09-14 | $15.50 | $15.95 | $14.93 | $15.93 | $8.46 | 183,936,610 |
| 2015-09-11 | $15.35 | $15.66 | $15.30 | $15.56 | $8.27 | 288,708,560 |
| 2015-09-10 | $15.06 | $15.27 | $14.96 | $15.25 | $8.10 | 205,749,030 |
| 2015-09-09 | $14.91 | $15.27 | $14.91 | $15.16 | $8.05 | 241,917,530 |
| 2015-09-08 | $14.52 | $15.16 | $14.22 | $15.06 | $8.00 | 330,814,190 |
| 2015-09-07 | $14.73 | $15.01 | $14.16 | $14.50 | $7.70 | 287,948,630 |
| 2015-09-04 | $14.89 | $14.89 | $14.89 | $14.89 | $7.91 | 0 |
| 2015-09-03 | $14.89 | $14.89 | $14.89 | $14.89 | $7.91 | 0 |
| 2015-09-02 | $14.90 | $15.37 | $14.72 | $14.89 | $7.91 | 255,045,270 |
| 2015-09-01 | $14.66 | $15.34 | $14.41 | $15.33 | $8.14 | 304,904,690 |
| 2015-08-31 | $14.20 | $14.98 | $13.96 | $14.96 | $7.95 | 202,628,520 |
| 2015-08-28 | $14.10 | $14.32 | $13.85 | $14.24 | $7.56 | 208,950,960 |
| 2015-08-27 | $13.16 | $14.09 | $12.98 | $13.98 | $7.43 | 212,008,810 |
Shanghai Pudong Development Bank Company Ltd (600000) News Headlines
Recent Shanghai Pudong Development Bank Company Ltd (600000) News
Similar Companies to Shanghai Pudong Development Bank Company Ltd (600000) 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 | -- | -- | -- |