Poly Real Estate Group Company Ltd (600048) Exchange: SHG
Data as of July 10, 2025
$7.97 ($0.09) 1.14%
Poly Real Estate Group Company Ltd - Daily Information
Click for more stock information on Poly Real Estate Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.90 |
| Previous Close | $7.97 |
| High | $7.97 |
| Low | $7.87 |
| Adjusted Open | $7.90 |
| Previous Adjusted Close | $7.97 |
| Adjusted High | $7.97 |
| Adjusted Low | $7.87 |
About Poly Real Estate Group Company Ltd (600048)
POLY REAL ESTATE GROUP CO., LTD is engaged in property development, commodity residential building distribution, and property management. It develops and distributes residential buildings, office buildings, hotels, shopping malls, exhibition halls and composite buildings. Its main projects include Guangzhou-based The Circle Pursuit of Perfection, Beijing-based one villa projects, Poly Lily Garden, Poly WestHill Imagination, and Shanghai-based Champagne Garden, among others.
Invest in Poly Real Estate Group Company Ltd (600048)
Historical Stock Data for Poly Real Estate Group Company Ltd (600048)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $7.90 | $7.97 | $7.87 | $7.97 | $7.97 | 69,721,930 |
| 2025-06-23 | $7.83 | $7.90 | $7.78 | $7.88 | $7.88 | 51,221,760 |
| 2025-06-20 | $7.88 | $7.92 | $7.82 | $7.89 | $7.89 | 58,369,340 |
| 2025-06-19 | $8.00 | $8.01 | $7.80 | $7.88 | $7.88 | 91,496,220 |
| 2025-06-18 | $8.12 | $8.13 | $7.98 | $8.01 | $8.01 | 94,716,650 |
| 2025-06-17 | $8.21 | $8.22 | $8.11 | $8.12 | $8.12 | 70,854,030 |
| 2025-06-13 | $8.12 | $8.13 | $8.05 | $8.06 | $8.06 | 74,994,570 |
| 2025-06-12 | $8.16 | $8.17 | $8.11 | $8.14 | $8.14 | 49,935,600 |
| 2025-06-11 | $8.12 | $8.18 | $8.10 | $8.16 | $8.16 | 55,466,950 |
| 2025-06-10 | $8.16 | $8.24 | $8.07 | $8.12 | $8.12 | 75,473,240 |
| 2025-06-09 | $8.17 | $8.18 | $8.13 | $8.16 | $8.16 | 59,400,950 |
| 2025-06-06 | $8.19 | $8.21 | $8.13 | $8.16 | $8.16 | 48,275,470 |
| 2025-06-05 | $8.18 | $8.25 | $8.16 | $8.19 | $8.19 | 63,575,460 |
| 2025-06-04 | $8.11 | $8.18 | $8.10 | $8.17 | $8.17 | 53,255,820 |
| 2025-06-03 | $8.07 | $8.13 | $8.05 | $8.11 | $8.11 | 47,752,030 |
| 2025-05-30 | $8.11 | $8.14 | $8.08 | $8.13 | $8.13 | 52,873,540 |
| 2025-05-29 | $8.09 | $8.14 | $8.06 | $8.11 | $8.11 | 55,153,130 |
| 2025-05-28 | $8.12 | $8.13 | $8.07 | $8.08 | $8.08 | 28,336,260 |
| 2025-05-27 | $8.07 | $8.14 | $8.06 | $8.10 | $8.10 | 41,007,490 |
| 2025-05-26 | $8.07 | $8.12 | $8.02 | $8.07 | $8.07 | 55,179,060 |
| 2025-05-23 | $8.16 | $8.22 | $8.09 | $8.09 | $8.09 | 63,255,120 |
| 2025-05-22 | $8.21 | $8.22 | $8.15 | $8.17 | $8.17 | 65,422,360 |
| 2025-05-21 | $8.26 | $8.27 | $8.20 | $8.22 | $8.22 | 65,293,090 |
| 2025-05-20 | $8.28 | $8.29 | $8.24 | $8.26 | $8.26 | 47,951,550 |
| 2025-05-19 | $8.26 | $8.32 | $8.21 | $8.28 | $8.28 | 64,889,750 |
| 2025-05-16 | $8.26 | $8.29 | $8.19 | $8.27 | $8.27 | 74,657,810 |
| 2025-05-15 | $8.31 | $8.38 | $8.24 | $8.25 | $8.25 | 71,194,950 |
| 2025-05-14 | $8.29 | $8.42 | $8.22 | $8.35 | $8.35 | 101,344,340 |
| 2025-05-13 | $8.33 | $8.36 | $8.28 | $8.30 | $8.30 | 61,724,600 |
| 2025-05-12 | $8.27 | $8.31 | $8.24 | $8.30 | $8.30 | 79,853,740 |
| 2025-05-09 | $8.45 | $8.46 | $8.22 | $8.25 | $8.25 | 116,704,000 |
| 2025-05-08 | $8.44 | $8.49 | $8.43 | $8.44 | $8.44 | 74,845,520 |
| 2025-05-07 | $8.65 | $8.71 | $8.43 | $8.50 | $8.50 | 160,077,030 |
| 2025-05-06 | $8.38 | $8.41 | $8.34 | $8.35 | $8.35 | 108,429,770 |
| 2025-04-30 | $8.31 | $8.50 | $8.29 | $8.37 | $8.37 | 86,990,870 |
| 2025-04-29 | $8.35 | $8.41 | $8.31 | $8.33 | $8.33 | 63,072,460 |
| 2025-04-28 | $8.61 | $8.65 | $8.28 | $8.31 | $8.31 | 187,845,010 |
| 2025-04-25 | $8.88 | $9.14 | $8.68 | $8.76 | $8.76 | 194,337,470 |
| 2025-04-24 | $8.83 | $8.98 | $8.75 | $8.86 | $8.86 | 82,257,170 |
| 2025-04-23 | $9.00 | $9.03 | $8.81 | $8.84 | $8.84 | 96,991,850 |
| 2025-04-22 | $9.05 | $9.10 | $8.97 | $9.01 | $9.01 | 65,184,540 |
| 2025-04-21 | $9.14 | $9.15 | $9.04 | $9.06 | $9.06 | 80,660,210 |
| 2025-04-18 | $9.10 | $9.24 | $9.02 | $9.20 | $9.20 | 110,891,860 |
| 2025-04-17 | $8.80 | $9.32 | $8.76 | $9.20 | $9.20 | 275,559,570 |
| 2025-04-16 | $8.65 | $8.83 | $8.63 | $8.83 | $8.83 | 130,831,070 |
| 2025-04-15 | $8.64 | $8.67 | $8.55 | $8.66 | $8.66 | 63,694,510 |
| 2025-04-14 | $8.63 | $8.73 | $8.61 | $8.67 | $8.67 | 70,063,400 |
| 2025-04-11 | $8.88 | $8.88 | $8.67 | $8.73 | $8.73 | 118,488,290 |
| 2025-04-10 | $8.80 | $8.98 | $8.60 | $8.98 | $8.98 | 181,545,130 |
| 2025-04-09 | $8.46 | $8.92 | $8.37 | $8.92 | $8.92 | 256,082,160 |
| 2025-04-08 | $7.94 | $8.55 | $7.93 | $8.50 | $8.50 | 243,871,440 |
| 2025-04-07 | $8.14 | $8.20 | $7.70 | $7.93 | $7.93 | 193,665,730 |
| 2025-04-03 | $8.24 | $8.56 | $8.23 | $8.39 | $8.39 | 138,055,080 |
| 2025-04-02 | $8.23 | $8.31 | $8.20 | $8.29 | $8.29 | 71,208,020 |
| 2025-04-01 | $8.28 | $8.30 | $8.21 | $8.24 | $8.24 | 69,463,360 |
| 2025-03-31 | $8.42 | $8.43 | $8.23 | $8.26 | $8.26 | 75,291,040 |
| 2025-03-28 | $8.48 | $8.50 | $8.40 | $8.45 | $8.45 | 53,956,970 |
| 2025-03-27 | $8.50 | $8.53 | $8.43 | $8.47 | $8.47 | 56,925,490 |
| 2025-03-26 | $8.51 | $8.63 | $8.47 | $8.51 | $8.51 | 73,571,170 |
| 2025-03-25 | $8.45 | $8.58 | $8.41 | $8.52 | $8.52 | 68,233,550 |
| 2025-03-24 | $8.51 | $8.52 | $8.41 | $8.46 | $8.46 | 67,626,170 |
| 2025-03-21 | $8.59 | $8.62 | $8.46 | $8.53 | $8.53 | 95,905,380 |
| 2025-03-20 | $8.64 | $8.69 | $8.58 | $8.61 | $8.61 | 66,608,200 |
| 2025-03-19 | $8.71 | $8.72 | $8.61 | $8.64 | $8.64 | 67,672,290 |
| 2025-03-18 | $8.75 | $8.82 | $8.67 | $8.71 | $8.71 | 78,795,800 |
| 2025-03-17 | $8.70 | $8.82 | $8.70 | $8.75 | $8.75 | 99,853,110 |
| 2025-03-14 | $8.49 | $8.70 | $8.49 | $8.69 | $8.69 | 191,830,600 |
| 2025-03-13 | $8.52 | $8.57 | $8.43 | $8.50 | $8.50 | 73,001,860 |
| 2025-03-12 | $8.61 | $8.61 | $8.50 | $8.54 | $8.54 | 96,697,990 |
| 2025-03-11 | $8.62 | $8.64 | $8.52 | $8.63 | $8.63 | 98,547,080 |
| 2025-03-10 | $8.84 | $8.90 | $8.64 | $8.69 | $8.69 | 92,552,290 |
| 2025-03-07 | $8.82 | $8.84 | $8.71 | $8.80 | $8.80 | 127,714,200 |
| 2025-03-06 | $8.66 | $8.90 | $8.62 | $8.90 | $8.90 | 186,307,830 |
| 2025-03-05 | $8.73 | $8.77 | $8.55 | $8.61 | $8.61 | 116,443,630 |
| 2025-03-04 | $8.68 | $8.76 | $8.54 | $8.75 | $8.75 | 115,279,660 |
| 2025-03-03 | $8.77 | $8.95 | $8.70 | $8.74 | $8.74 | 156,304,210 |
| 2025-02-28 | $8.82 | $8.95 | $8.69 | $8.70 | $8.70 | 217,380,800 |
| 2025-02-27 | $8.67 | $8.86 | $8.64 | $8.81 | $8.81 | 216,075,720 |
| 2025-02-26 | $8.43 | $8.72 | $8.42 | $8.63 | $8.63 | 222,484,980 |
| 2025-02-25 | $8.29 | $8.43 | $8.25 | $8.34 | $8.34 | 133,669,460 |
| 2025-02-24 | $8.20 | $8.43 | $8.16 | $8.35 | $8.35 | 168,454,040 |
| 2025-02-20 | $8.29 | $8.32 | $8.19 | $8.20 | $8.20 | 102,229,920 |
| 2025-02-19 | $8.30 | $8.39 | $8.25 | $8.33 | $8.33 | 96,786,970 |
| 2025-02-18 | $8.48 | $8.48 | $8.27 | $8.32 | $8.32 | 104,591,950 |
| 2025-02-17 | $8.52 | $8.60 | $8.46 | $8.48 | $8.48 | 130,835,790 |
| 2025-02-14 | $8.55 | $8.60 | $8.41 | $8.52 | $8.52 | 117,362,250 |
| 2025-02-13 | $8.48 | $8.72 | $8.43 | $8.59 | $8.59 | 225,634,440 |
| 2025-02-12 | $8.31 | $8.63 | $8.17 | $8.59 | $8.59 | 183,500,830 |
| 2025-02-11 | $8.50 | $8.52 | $8.27 | $8.29 | $8.29 | 109,561,780 |
| 2025-02-10 | $8.40 | $8.52 | $8.39 | $8.47 | $8.47 | 91,745,330 |
| 2025-02-07 | $8.27 | $8.54 | $8.23 | $8.45 | $8.45 | 153,273,380 |
| 2025-02-06 | $8.22 | $8.38 | $8.21 | $8.29 | $8.29 | 93,014,690 |
| 2025-02-05 | $8.35 | $8.38 | $8.17 | $8.23 | $8.23 | 94,153,070 |
| 2025-01-27 | $8.43 | $8.57 | $8.32 | $8.32 | $8.32 | 102,810,380 |
| 2025-01-24 | $8.39 | $8.48 | $8.32 | $8.42 | $8.42 | 101,235,950 |
| 2025-01-23 | $8.38 | $8.59 | $8.35 | $8.39 | $8.39 | 162,010,680 |
| 2025-01-22 | $8.57 | $8.58 | $8.30 | $8.30 | $8.30 | 171,908,110 |
| 2025-01-21 | $8.61 | $9.03 | $8.56 | $8.70 | $8.70 | 237,014,460 |
| 2025-01-20 | $8.64 | $8.73 | $8.43 | $8.60 | $8.60 | 124,404,390 |
| 2025-01-17 | $8.45 | $8.77 | $8.44 | $8.66 | $8.66 | 106,514,790 |
| 2025-01-16 | $8.74 | $8.84 | $8.55 | $8.66 | $8.66 | 97,005,360 |
| 2025-01-15 | $8.75 | $8.79 | $8.60 | $8.73 | $8.73 | 69,014,560 |
| 2025-01-14 | $8.60 | $8.78 | $8.60 | $8.77 | $8.77 | 97,104,210 |
| 2025-01-13 | $8.40 | $8.63 | $8.33 | $8.63 | $8.63 | 87,119,020 |
| 2025-01-09 | $8.59 | $8.68 | $8.52 | $8.64 | $8.64 | 67,124,710 |
| 2025-01-08 | $8.61 | $8.67 | $8.49 | $8.60 | $8.60 | 84,375,980 |
| 2025-01-07 | $8.51 | $8.70 | $8.40 | $8.67 | $8.67 | 104,231,900 |
| 2025-01-06 | $8.53 | $8.54 | $8.37 | $8.54 | $8.54 | 101,029,300 |
| 2025-01-03 | $8.68 | $8.75 | $8.49 | $8.54 | $8.54 | 107,856,730 |
| 2025-01-02 | $8.84 | $8.98 | $8.61 | $8.68 | $8.68 | 127,331,070 |
| 2024-12-31 | $8.99 | $9.12 | $8.84 | $8.86 | $8.86 | 116,544,550 |
| 2024-12-30 | $9.08 | $9.15 | $8.95 | $8.99 | $8.99 | 124,194,080 |
| 2024-12-27 | $9.07 | $9.18 | $9.03 | $9.13 | $9.13 | 86,901,310 |
| 2024-12-26 | $9.17 | $9.20 | $9.04 | $9.08 | $9.08 | 104,338,720 |
| 2024-12-25 | $9.22 | $9.25 | $9.06 | $9.19 | $9.19 | 109,407,910 |
| 2024-12-24 | $9.20 | $9.28 | $9.17 | $9.24 | $9.24 | 92,218,780 |
| 2024-12-23 | $9.31 | $9.43 | $9.19 | $9.22 | $9.22 | 95,041,780 |
| 2024-12-20 | $9.35 | $9.41 | $9.22 | $9.34 | $9.34 | 98,549,040 |
| 2024-12-19 | $9.25 | $9.39 | $9.22 | $9.39 | $9.39 | 74,350,860 |
| 2024-12-18 | $9.46 | $9.54 | $9.37 | $9.40 | $9.40 | 75,090,260 |
| 2024-12-17 | $9.50 | $9.51 | $9.38 | $9.41 | $9.41 | 80,713,590 |
| 2024-12-16 | $9.85 | $9.90 | $9.46 | $9.50 | $9.50 | 147,861,020 |
| 2024-12-13 | $10.13 | $10.14 | $9.80 | $9.84 | $9.84 | 181,411,780 |
| 2024-12-12 | $10.16 | $10.26 | $10.03 | $10.21 | $10.21 | 101,663,590 |
| 2024-12-11 | $10.01 | $10.24 | $9.96 | $10.16 | $10.16 | 131,202,120 |
| 2024-12-10 | $10.45 | $10.45 | $10.03 | $10.03 | $10.03 | 219,481,170 |
| 2024-12-09 | $10.15 | $10.17 | $9.84 | $9.87 | $9.87 | 128,951,120 |
| 2024-12-06 | $10.04 | $10.24 | $9.99 | $10.15 | $10.15 | 83,919,300 |
| 2024-12-05 | $10.08 | $10.12 | $9.96 | $10.05 | $10.05 | 63,666,090 |
| 2024-12-04 | $10.26 | $10.32 | $10.07 | $10.11 | $10.11 | 80,468,570 |
| 2024-12-03 | $10.21 | $10.41 | $10.15 | $10.31 | $10.31 | 107,875,850 |
| 2024-12-02 | $10.15 | $10.33 | $10.04 | $10.24 | $10.24 | 132,940,370 |
| 2024-11-29 | $10.03 | $10.43 | $10.00 | $10.24 | $10.24 | 166,431,470 |
| 2024-11-28 | $9.98 | $10.12 | $9.93 | $10.03 | $10.03 | 106,864,010 |
| 2024-11-27 | $9.83 | $10.03 | $9.72 | $10.00 | $10.00 | 121,033,520 |
| 2024-11-26 | $9.72 | $9.99 | $9.67 | $9.85 | $9.85 | 96,042,650 |
| 2024-11-25 | $9.73 | $9.86 | $9.63 | $9.74 | $9.74 | 91,711,380 |
| 2024-11-22 | $10.05 | $10.10 | $9.71 | $9.73 | $9.73 | 110,615,060 |
| 2024-11-21 | $10.11 | $10.18 | $9.98 | $10.06 | $10.06 | 76,674,820 |
| 2024-11-20 | $10.11 | $10.21 | $10.02 | $10.15 | $10.15 | 85,730,370 |
| 2024-11-19 | $10.21 | $10.25 | $9.95 | $10.18 | $10.18 | 126,835,500 |
| 2024-11-18 | $10.20 | $10.48 | $10.12 | $10.18 | $10.18 | 158,410,410 |
| 2024-11-15 | $10.31 | $10.41 | $10.11 | $10.11 | $10.11 | 124,318,430 |
| 2024-11-14 | $10.83 | $10.84 | $10.38 | $10.38 | $10.38 | 156,719,230 |
| 2024-11-13 | $10.76 | $10.85 | $10.53 | $10.63 | $10.63 | 129,420,250 |
| 2024-11-12 | $10.86 | $11.07 | $10.75 | $10.82 | $10.82 | 130,569,190 |
| 2024-11-11 | $10.93 | $11.06 | $10.69 | $10.91 | $10.91 | 196,476,720 |
| 2024-11-08 | $11.79 | $11.82 | $11.10 | $11.18 | $11.18 | 260,312,640 |
| 2024-11-07 | $11.16 | $11.70 | $11.06 | $11.65 | $11.65 | 300,394,710 |
| 2024-11-06 | $11.12 | $11.57 | $10.80 | $11.34 | $11.34 | 256,923,810 |
| 2024-11-05 | $10.82 | $11.25 | $10.75 | $11.14 | $11.14 | 168,047,410 |
| 2024-11-04 | $11.03 | $11.05 | $10.68 | $10.88 | $10.88 | 141,514,510 |
| 2024-11-01 | $10.90 | $11.31 | $10.85 | $10.94 | $10.94 | 211,500,240 |
| 2024-10-31 | $10.60 | $11.15 | $10.52 | $10.80 | $10.80 | 182,883,550 |
| 2024-10-30 | $10.62 | $10.87 | $10.52 | $10.67 | $10.67 | 149,861,930 |
| 2024-10-29 | $10.76 | $11.09 | $10.61 | $10.62 | $10.62 | 124,956,080 |
| 2024-10-28 | $10.66 | $10.98 | $10.65 | $10.91 | $10.91 | 122,909,610 |
| 2024-10-25 | $10.70 | $10.97 | $10.67 | $10.71 | $10.71 | 115,332,670 |
| 2024-10-24 | $10.86 | $10.98 | $10.66 | $10.72 | $10.72 | 112,316,220 |
| 2024-10-23 | $10.91 | $11.12 | $10.85 | $10.94 | $10.94 | 147,606,020 |
| 2024-10-22 | $10.70 | $11.04 | $10.63 | $10.96 | $10.96 | 171,052,470 |
| 2024-10-21 | $10.47 | $10.81 | $10.23 | $10.76 | $10.76 | 233,811,710 |
| 2024-10-18 | $10.10 | $10.74 | $9.90 | $10.47 | $10.47 | 290,448,060 |
| 2024-10-17 | $11.35 | $11.35 | $10.30 | $10.32 | $10.32 | 380,881,710 |
| 2024-10-16 | $11.14 | $11.56 | $10.88 | $11.39 | $11.39 | 409,158,140 |
| 2024-10-15 | $10.59 | $11.20 | $10.47 | $10.93 | $10.93 | 290,089,420 |
| 2024-10-14 | $10.59 | $11.15 | $10.41 | $10.79 | $10.79 | 363,826,860 |
| 2024-10-11 | $9.96 | $10.40 | $9.76 | $10.25 | $10.25 | 282,175,690 |
| 2024-10-10 | $9.61 | $10.35 | $9.50 | $10.03 | $10.03 | 332,952,270 |
| 2024-10-09 | $10.60 | $10.60 | $9.89 | $9.89 | $9.89 | 395,132,040 |
| 2024-10-08 | $12.13 | $12.13 | $10.36 | $10.99 | $10.99 | 686,120,760 |
| 2024-09-30 | $11.03 | $11.03 | $10.25 | $11.03 | $11.03 | 635,977,740 |
| 2024-09-27 | $9.60 | $10.03 | $9.57 | $10.03 | $10.03 | 446,630,710 |
| 2024-09-26 | $8.21 | $9.12 | $8.21 | $9.12 | $9.12 | 349,978,060 |
| 2024-09-25 | $8.24 | $8.69 | $8.21 | $8.29 | $8.29 | 274,756,690 |
| 2024-09-24 | $8.25 | $8.36 | $7.90 | $8.17 | $8.17 | 279,252,470 |
| 2024-09-23 | $7.96 | $8.20 | $7.93 | $8.08 | $8.08 | 135,316,630 |
| 2024-09-20 | $7.71 | $8.07 | $7.69 | $8.05 | $8.05 | 184,298,620 |
| 2024-09-19 | $7.70 | $8.06 | $7.67 | $7.91 | $7.91 | 202,320,080 |
| 2024-09-18 | $7.51 | $7.74 | $7.37 | $7.63 | $7.63 | 122,346,310 |
| 2024-09-13 | $7.53 | $7.60 | $7.47 | $7.48 | $7.48 | 65,166,900 |
| 2024-09-12 | $7.50 | $7.65 | $7.47 | $7.49 | $7.49 | 50,465,500 |
| 2024-09-11 | $7.42 | $7.61 | $7.38 | $7.51 | $7.51 | 69,862,240 |
| 2024-09-10 | $7.52 | $7.56 | $7.30 | $7.45 | $7.45 | 94,511,170 |
| 2024-09-09 | $7.62 | $7.63 | $7.46 | $7.54 | $7.54 | 74,544,200 |
| 2024-09-06 | $7.74 | $7.76 | $7.68 | $7.69 | $7.69 | 70,593,540 |
| 2024-09-05 | $7.78 | $7.86 | $7.72 | $7.79 | $7.79 | 91,529,370 |
| 2024-09-04 | $7.82 | $7.99 | $7.68 | $7.70 | $7.70 | 139,823,950 |
| 2024-09-03 | $7.83 | $8.02 | $7.72 | $7.89 | $7.89 | 122,521,170 |
| 2024-09-02 | $8.01 | $8.04 | $7.83 | $7.85 | $7.85 | 129,416,400 |
| 2024-08-30 | $7.73 | $8.48 | $7.70 | $8.12 | $8.12 | 295,664,370 |
| 2024-08-29 | $7.70 | $7.78 | $7.63 | $7.71 | $7.71 | 60,312,480 |
| 2024-08-28 | $7.79 | $7.82 | $7.69 | $7.71 | $7.71 | 64,101,510 |
| 2024-08-27 | $8.00 | $8.01 | $7.77 | $7.80 | $7.80 | 86,970,600 |
| 2024-08-26 | $7.91 | $8.18 | $7.81 | $8.02 | $8.02 | 117,185,900 |
| 2024-08-23 | $7.90 | $8.08 | $7.85 | $7.91 | $7.91 | 94,657,090 |
| 2024-08-22 | $7.88 | $8.06 | $7.85 | $7.96 | $7.96 | 123,616,190 |
| 2024-08-21 | $7.98 | $8.01 | $7.79 | $7.87 | $7.87 | 113,839,400 |
| 2024-08-20 | $8.18 | $8.24 | $8.00 | $8.04 | $8.04 | 79,206,660 |
| 2024-08-19 | $8.14 | $8.31 | $8.08 | $8.18 | $8.18 | 81,333,000 |
| 2024-08-16 | $8.18 | $8.24 | $8.07 | $8.18 | $8.18 | 78,135,610 |
| 2024-08-15 | $8.12 | $8.32 | $8.08 | $8.21 | $8.21 | 109,362,820 |
| 2024-08-14 | $8.21 | $8.25 | $8.12 | $8.16 | $8.16 | 50,998,610 |
| 2024-08-13 | $8.25 | $8.27 | $8.14 | $8.23 | $8.23 | 61,758,940 |
| 2024-08-12 | $8.49 | $8.52 | $8.23 | $8.26 | $8.26 | 113,705,590 |
| 2024-08-09 | $8.42 | $8.86 | $8.41 | $8.55 | $8.55 | 179,518,000 |
| 2024-08-08 | $8.52 | $8.82 | $8.34 | $8.48 | $8.48 | 125,731,600 |
| 2024-08-07 | $8.53 | $8.55 | $8.37 | $8.47 | $8.47 | 65,836,440 |
| 2024-08-06 | $8.33 | $8.65 | $8.30 | $8.58 | $8.58 | 126,006,740 |
| 2024-08-05 | $8.17 | $8.58 | $8.15 | $8.26 | $8.26 | 130,110,300 |
| 2024-08-02 | $8.35 | $8.42 | $8.26 | $8.29 | $8.29 | 97,749,190 |
| 2024-08-01 | $8.78 | $8.86 | $8.43 | $8.46 | $8.46 | 125,515,960 |
| 2024-07-31 | $8.35 | $8.84 | $8.17 | $8.82 | $8.82 | 133,453,120 |
| 2024-07-30 | $8.20 | $8.41 | $8.15 | $8.33 | $8.33 | 92,874,950 |
| 2024-07-29 | $8.91 | $8.92 | $8.55 | $8.59 | $8.59 | 102,817,350 |
| 2024-07-26 | $8.83 | $9.11 | $8.80 | $8.92 | $8.92 | 80,313,170 |
| 2024-07-25 | $8.73 | $9.00 | $8.69 | $8.81 | $8.81 | 79,538,970 |
| 2024-07-24 | $9.01 | $9.11 | $8.68 | $8.73 | $8.73 | 74,584,730 |
| 2024-07-23 | $9.16 | $9.24 | $8.99 | $9.01 | $9.01 | 71,549,390 |
| 2024-07-22 | $9.20 | $9.21 | $8.95 | $9.14 | $9.14 | 85,710,810 |
| 2024-07-19 | $9.37 | $9.42 | $9.08 | $9.19 | $9.19 | 121,299,830 |
| 2024-07-18 | $9.31 | $9.52 | $9.18 | $9.48 | $9.48 | 115,643,350 |
| 2024-07-17 | $9.12 | $9.49 | $9.08 | $9.35 | $9.35 | 136,243,880 |
| 2024-07-16 | $8.98 | $9.25 | $8.87 | $9.10 | $9.10 | 97,281,180 |
| 2024-07-15 | $8.86 | $9.15 | $8.82 | $9.00 | $9.00 | 94,554,230 |
| 2024-07-12 | $8.95 | $9.27 | $8.85 | $9.02 | $9.02 | 176,903,890 |
| 2024-07-11 | $8.62 | $8.79 | $8.52 | $8.69 | $8.69 | 95,413,880 |
| 2024-07-10 | $8.45 | $8.65 | $8.27 | $8.52 | $8.52 | 74,183,400 |
| 2024-07-09 | $8.56 | $8.63 | $8.38 | $8.56 | $8.56 | 99,854,040 |
| 2024-07-08 | $8.77 | $8.78 | $8.48 | $8.55 | $8.55 | 106,650,850 |
| 2024-07-05 | $8.88 | $9.02 | $8.72 | $8.80 | $8.80 | 84,808,850 |
| 2024-07-04 | $9.08 | $9.13 | $8.82 | $8.85 | $8.85 | 93,580,850 |
| 2024-07-03 | $9.04 | $9.29 | $8.79 | $9.12 | $9.12 | 126,050,400 |
| 2024-07-02 | $9.30 | $9.47 | $8.98 | $9.03 | $9.03 | 124,240,540 |
| 2024-07-01 | $8.82 | $9.49 | $8.78 | $9.31 | $9.31 | 198,704,880 |
| 2024-06-28 | $8.94 | $9.06 | $8.70 | $8.76 | $8.76 | 133,076,300 |
| 2024-06-27 | $9.25 | $9.32 | $8.96 | $8.97 | $8.97 | 96,669,530 |
| 2024-06-26 | $9.30 | $9.31 | $9.12 | $9.24 | $9.24 | 70,976,550 |
| 2024-06-25 | $9.30 | $9.59 | $9.13 | $9.38 | $9.38 | 85,511,850 |
| 2024-06-24 | $9.38 | $9.40 | $9.21 | $9.27 | $9.27 | 73,073,840 |
| 2024-06-21 | $9.45 | $9.52 | $9.38 | $9.44 | $9.44 | 49,416,970 |
| 2024-06-20 | $9.63 | $9.65 | $9.34 | $9.39 | $9.39 | 72,314,190 |
| 2024-06-19 | $9.67 | $9.76 | $9.50 | $9.64 | $9.64 | 56,966,120 |
| 2024-06-18 | $9.78 | $9.88 | $9.63 | $9.65 | $9.65 | 69,952,040 |
| 2024-06-17 | $9.88 | $9.97 | $9.68 | $9.80 | $9.80 | 87,343,630 |
| 2024-06-14 | $9.81 | $10.18 | $9.74 | $10.00 | $10.00 | 83,224,290 |
| 2024-06-13 | $10.21 | $10.23 | $9.80 | $9.86 | $9.86 | 107,552,730 |
| 2024-06-12 | $10.19 | $10.30 | $10.05 | $10.11 | $10.11 | 71,183,640 |
| 2024-06-11 | $10.32 | $10.65 | $10.18 | $10.23 | $10.23 | 113,982,330 |
| 2024-06-07 | $10.28 | $10.52 | $10.27 | $10.42 | $10.42 | 74,112,290 |
| 2024-06-06 | $10.32 | $10.41 | $10.18 | $10.29 | $10.29 | 62,070,090 |
| 2024-06-05 | $10.51 | $10.56 | $10.32 | $10.33 | $10.33 | 65,891,250 |
| 2024-06-04 | $10.25 | $10.62 | $10.16 | $10.56 | $10.56 | 154,242,530 |
| 2024-06-03 | $10.09 | $10.34 | $10.07 | $10.24 | $10.24 | 81,721,040 |
| 2024-05-31 | $10.25 | $10.44 | $10.17 | $10.22 | $10.22 | 104,722,260 |
| 2024-05-30 | $10.32 | $10.49 | $10.13 | $10.22 | $10.22 | 102,270,270 |
| 2024-05-29 | $10.42 | $10.60 | $10.36 | $10.44 | $10.44 | 91,861,760 |
| 2024-05-28 | $10.69 | $10.80 | $10.28 | $10.37 | $10.37 | 150,052,970 |
| 2024-05-27 | $10.63 | $10.69 | $10.22 | $10.57 | $10.57 | 155,667,980 |
| 2024-05-24 | $10.80 | $10.85 | $10.55 | $10.62 | $10.62 | 135,430,110 |
| 2024-05-23 | $11.03 | $11.14 | $10.73 | $10.91 | $10.91 | 217,841,700 |
| 2024-05-22 | $11.14 | $11.89 | $11.06 | $11.28 | $11.28 | 247,197,660 |
| 2024-05-21 | $10.98 | $11.37 | $10.89 | $11.19 | $11.19 | 173,633,660 |
| 2024-05-20 | $11.15 | $11.70 | $10.80 | $11.08 | $11.08 | 367,057,810 |
| 2024-05-17 | $10.29 | $11.20 | $9.98 | $11.20 | $11.20 | 427,243,520 |
| 2024-05-16 | $9.87 | $10.39 | $9.81 | $10.18 | $10.18 | 261,188,110 |
| 2024-05-15 | $9.54 | $10.29 | $9.53 | $9.87 | $9.87 | 275,073,250 |
| 2024-05-14 | $9.50 | $9.71 | $9.44 | $9.58 | $9.58 | 127,201,310 |
| 2024-05-13 | $9.52 | $9.69 | $9.46 | $9.54 | $9.54 | 148,275,480 |
| 2024-05-10 | $9.33 | $9.73 | $9.23 | $9.72 | $9.72 | 301,184,750 |
| 2024-05-09 | $9.12 | $9.44 | $9.03 | $9.21 | $9.21 | 166,240,410 |
| 2024-05-08 | $9.15 | $9.18 | $8.98 | $8.98 | $8.98 | 108,856,810 |
| 2024-05-07 | $8.76 | $9.34 | $8.73 | $9.27 | $9.27 | 255,107,520 |
| 2024-05-06 | $9.13 | $9.27 | $8.80 | $8.83 | $8.83 | 248,827,250 |
| 2024-04-30 | $9.18 | $9.19 | $8.80 | $8.91 | $8.91 | 226,192,120 |
| 2024-04-29 | $8.55 | $9.35 | $8.51 | $9.28 | $9.28 | 336,604,050 |
| 2024-04-26 | $7.99 | $8.68 | $7.94 | $8.64 | $8.64 | 248,730,680 |
| 2024-04-25 | $8.00 | $8.13 | $7.92 | $8.00 | $8.00 | 91,547,330 |
| 2024-04-24 | $8.01 | $8.10 | $7.95 | $8.00 | $8.00 | 68,630,840 |
| 2024-04-23 | $8.13 | $8.16 | $8.01 | $8.04 | $8.04 | 65,243,500 |
| 2024-04-22 | $8.07 | $8.21 | $8.00 | $8.09 | $8.09 | 70,118,020 |
| 2024-04-19 | $8.11 | $8.24 | $8.07 | $8.10 | $8.10 | 60,457,790 |
| 2024-04-18 | $8.03 | $8.26 | $7.95 | $8.18 | $8.18 | 107,272,000 |
| 2024-04-17 | $7.92 | $8.15 | $7.91 | $8.08 | $8.08 | 97,690,100 |
| 2024-04-16 | $7.86 | $8.12 | $7.74 | $8.00 | $8.00 | 118,582,880 |
| 2024-04-15 | $7.87 | $8.08 | $7.81 | $7.93 | $7.93 | 99,012,350 |
| 2024-04-12 | $8.09 | $8.17 | $7.89 | $7.90 | $7.90 | 108,050,720 |
| 2024-04-11 | $8.01 | $8.19 | $7.88 | $8.17 | $8.17 | 114,306,440 |
| 2024-04-10 | $8.46 | $8.47 | $8.07 | $8.13 | $8.13 | 153,914,140 |
| 2024-04-09 | $8.60 | $8.63 | $8.44 | $8.49 | $8.49 | 100,796,360 |
| 2024-04-08 | $8.72 | $8.73 | $8.55 | $8.57 | $8.57 | 108,869,110 |
| 2024-04-03 | $8.74 | $8.86 | $8.71 | $8.77 | $8.77 | 88,244,290 |
| 2024-04-02 | $9.08 | $9.08 | $8.75 | $8.82 | $8.82 | 182,232,790 |
| 2024-04-01 | $9.09 | $9.33 | $9.02 | $9.09 | $9.09 | 160,034,340 |
| 2024-03-29 | $9.22 | $9.32 | $9.01 | $9.13 | $9.13 | 132,412,000 |
| 2024-03-28 | $9.41 | $9.48 | $9.31 | $9.35 | $9.35 | 88,695,340 |
| 2024-03-27 | $9.67 | $9.69 | $9.37 | $9.44 | $9.44 | 90,819,680 |
| 2024-03-26 | $9.65 | $9.78 | $9.54 | $9.71 | $9.71 | 94,172,750 |
| 2024-03-25 | $9.34 | $9.82 | $9.31 | $9.67 | $9.67 | 149,773,760 |
| 2024-03-22 | $9.42 | $9.45 | $9.19 | $9.37 | $9.37 | 89,065,180 |
| 2024-03-21 | $9.29 | $9.56 | $9.28 | $9.48 | $9.48 | 110,357,810 |
| 2024-03-20 | $9.29 | $9.41 | $9.24 | $9.31 | $9.31 | 65,605,950 |
| 2024-03-19 | $9.46 | $9.48 | $9.31 | $9.32 | $9.32 | 73,823,720 |
| 2024-03-18 | $9.65 | $9.69 | $9.43 | $9.50 | $9.50 | 102,065,390 |
| 2024-03-15 | $9.70 | $9.87 | $9.61 | $9.69 | $9.69 | 69,642,440 |
| 2024-03-14 | $9.63 | $9.93 | $9.60 | $9.77 | $9.77 | 97,057,250 |
| 2024-03-13 | $9.86 | $9.93 | $9.65 | $9.67 | $9.67 | 100,685,050 |
| 2024-03-12 | $9.42 | $10.05 | $9.38 | $9.96 | $9.96 | 196,806,530 |
| 2024-03-11 | $9.08 | $9.47 | $9.06 | $9.47 | $9.47 | 156,967,760 |
| 2024-03-08 | $9.12 | $9.15 | $8.98 | $9.04 | $9.04 | 73,372,820 |
| 2024-03-07 | $9.20 | $9.26 | $9.12 | $9.13 | $9.13 | 78,459,790 |
| 2024-03-06 | $9.31 | $9.34 | $9.14 | $9.20 | $9.20 | 85,587,240 |
| 2024-03-05 | $9.16 | $9.44 | $9.12 | $9.38 | $9.38 | 120,313,650 |
| 2024-03-04 | $9.49 | $9.51 | $9.14 | $9.23 | $9.23 | 148,476,530 |
| 2024-03-01 | $9.73 | $9.82 | $9.47 | $9.58 | $9.58 | 119,933,550 |
| 2024-02-29 | $9.60 | $9.82 | $9.60 | $9.77 | $9.77 | 94,462,460 |
| 2024-02-28 | $9.87 | $9.94 | $9.70 | $9.72 | $9.72 | 113,688,430 |
| 2024-02-27 | $9.72 | $9.87 | $9.72 | $9.87 | $9.87 | 81,233,180 |
| 2024-02-26 | $9.95 | $9.96 | $9.75 | $9.82 | $9.82 | 95,531,260 |
| 2024-02-23 | $9.98 | $10.07 | $9.91 | $10.00 | $10.00 | 75,513,630 |
| 2024-02-22 | $9.99 | $10.06 | $9.91 | $9.99 | $9.99 | 87,880,120 |
| 2024-02-21 | $9.76 | $10.35 | $9.64 | $10.09 | $10.09 | 161,754,260 |
| 2024-02-20 | $9.95 | $10.29 | $9.75 | $9.86 | $9.86 | 123,091,380 |
| 2024-02-19 | $9.89 | $9.89 | $9.53 | $9.81 | $9.81 | 135,705,190 |
| 2024-02-08 | $9.56 | $9.98 | $9.52 | $9.97 | $9.97 | 119,349,620 |
| 2024-02-07 | $9.45 | $9.52 | $9.26 | $9.48 | $9.48 | 117,328,750 |
| 2024-02-06 | $9.13 | $9.56 | $9.05 | $9.44 | $9.44 | 117,364,710 |
| 2024-02-05 | $9.31 | $9.48 | $9.03 | $9.28 | $9.28 | 121,548,930 |
| 2024-02-02 | $9.24 | $9.64 | $9.05 | $9.37 | $9.37 | 113,036,840 |
| 2024-02-01 | $9.44 | $9.50 | $9.19 | $9.24 | $9.24 | 101,926,780 |
| 2024-01-31 | $9.65 | $9.79 | $9.38 | $9.54 | $9.54 | 141,040,060 |
| 2024-01-30 | $9.87 | $10.08 | $9.71 | $9.77 | $9.77 | 119,850,840 |
| 2024-01-29 | $10.18 | $10.25 | $9.92 | $9.99 | $9.99 | 181,764,070 |
| 2024-01-26 | $9.72 | $9.99 | $9.64 | $9.91 | $9.91 | 203,976,410 |
| 2024-01-25 | $9.02 | $9.67 | $9.01 | $9.60 | $9.60 | 199,988,600 |
| 2024-01-24 | $8.78 | $8.99 | $8.65 | $8.98 | $8.98 | 111,058,870 |
| 2024-01-23 | $8.68 | $8.80 | $8.57 | $8.75 | $8.75 | 96,584,700 |
| 2024-01-22 | $8.76 | $8.93 | $8.53 | $8.72 | $8.72 | 128,307,360 |
| 2024-01-19 | $8.78 | $8.93 | $8.74 | $8.87 | $8.87 | 74,915,500 |
| 2024-01-18 | $8.61 | $8.86 | $8.58 | $8.84 | $8.84 | 103,959,170 |
| 2024-01-17 | $8.85 | $8.89 | $8.67 | $8.67 | $8.67 | 86,415,700 |
| 2024-01-16 | $8.96 | $9.05 | $8.78 | $8.92 | $8.92 | 100,238,750 |
| 2024-01-15 | $9.08 | $9.16 | $8.91 | $9.02 | $9.02 | 84,444,180 |
| 2024-01-12 | $9.04 | $9.29 | $9.03 | $9.14 | $9.14 | 76,036,360 |
| 2024-01-11 | $9.02 | $9.16 | $8.91 | $9.11 | $9.11 | 71,558,960 |
| 2024-01-10 | $9.06 | $9.17 | $9.00 | $9.07 | $9.07 | 51,969,460 |
| 2024-01-09 | $9.06 | $9.18 | $8.94 | $9.12 | $9.12 | 68,893,100 |
| 2024-01-08 | $9.17 | $9.24 | $9.04 | $9.06 | $9.06 | 67,455,130 |
| 2024-01-05 | $9.12 | $9.37 | $9.06 | $9.17 | $9.17 | 101,885,180 |
| 2024-01-04 | $9.38 | $9.40 | $9.05 | $9.15 | $9.15 | 105,095,750 |
| 2024-01-03 | $9.41 | $9.58 | $9.32 | $9.41 | $9.41 | 89,972,550 |
| 2024-01-02 | $9.85 | $9.88 | $9.42 | $9.43 | $9.43 | 117,278,570 |
| 2024-01-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-12-29 | $9.90 | $10.07 | $9.82 | $9.90 | $9.90 | 75,486,070 |
| 2023-12-28 | $9.46 | $9.99 | $9.35 | $9.95 | $9.95 | 113,066,110 |
| 2023-12-27 | $9.52 | $9.61 | $9.45 | $9.49 | $9.49 | 57,060,930 |
| 2023-12-26 | $9.71 | $9.74 | $9.50 | $9.54 | $9.54 | 69,533,810 |
| 2023-12-25 | $9.77 | $9.89 | $9.72 | $9.73 | $9.73 | 49,929,920 |
| 2023-12-22 | $9.88 | $9.88 | $9.66 | $9.85 | $9.85 | 83,563,700 |
| 2023-12-21 | $9.78 | $9.95 | $9.74 | $9.90 | $9.90 | 83,691,470 |
| 2023-12-20 | $10.05 | $10.07 | $9.84 | $9.86 | $9.86 | 89,795,980 |
| 2023-12-19 | $10.20 | $10.33 | $9.97 | $10.10 | $10.10 | 91,170,340 |
| 2023-12-18 | $10.06 | $10.62 | $10.02 | $10.25 | $10.25 | 151,375,470 |
| 2023-12-15 | $10.14 | $10.35 | $10.06 | $10.18 | $10.18 | 155,517,210 |
| 2023-12-14 | $10.14 | $10.29 | $9.92 | $9.93 | $9.93 | 108,115,280 |
| 2023-12-13 | $10.08 | $10.23 | $9.98 | $10.12 | $10.12 | 163,072,850 |
| 2023-12-12 | $10.10 | $10.50 | $9.91 | $10.34 | $10.34 | 237,733,890 |
| 2023-12-11 | $9.70 | $9.70 | $9.38 | $9.61 | $9.61 | 85,070,850 |
| 2023-12-08 | $9.84 | $9.85 | $9.68 | $9.77 | $9.77 | 72,154,580 |
| 2023-12-07 | $9.81 | $9.92 | $9.73 | $9.86 | $9.86 | 51,491,900 |
| 2023-12-06 | $9.64 | $9.91 | $9.53 | $9.85 | $9.85 | 77,451,650 |
| 2023-12-05 | $9.91 | $9.97 | $9.64 | $9.66 | $9.66 | 76,203,760 |
| 2023-12-04 | $10.23 | $10.24 | $9.88 | $9.96 | $9.96 | 100,457,730 |
| 2023-12-01 | $10.26 | $10.31 | $10.16 | $10.25 | $10.25 | 56,758,270 |
| 2023-11-30 | $10.32 | $10.46 | $10.25 | $10.26 | $10.26 | 58,276,290 |
| 2023-11-29 | $10.75 | $10.78 | $10.32 | $10.35 | $10.35 | 89,660,360 |
| 2023-11-28 | $10.91 | $10.91 | $10.72 | $10.77 | $10.77 | 55,312,290 |
| 2023-11-27 | $11.12 | $11.13 | $10.80 | $10.91 | $10.91 | 67,696,900 |
| 2023-11-24 | $11.24 | $11.39 | $11.14 | $11.19 | $11.19 | 66,810,020 |
| 2023-11-23 | $10.88 | $11.25 | $10.73 | $11.20 | $11.20 | 103,809,940 |
| 2023-11-22 | $10.90 | $11.06 | $10.85 | $10.85 | $10.85 | 52,488,970 |
| 2023-11-21 | $10.85 | $11.15 | $10.84 | $10.97 | $10.97 | 105,301,810 |
| 2023-11-20 | $10.86 | $10.95 | $10.74 | $10.78 | $10.78 | 59,794,080 |
| 2023-11-17 | $10.90 | $10.95 | $10.78 | $10.84 | $10.84 | 49,673,800 |
| 2023-11-16 | $11.00 | $11.00 | $10.76 | $10.94 | $10.94 | 58,798,390 |
| 2023-11-15 | $11.19 | $11.22 | $11.01 | $11.03 | $11.03 | 59,752,880 |
| 2023-11-14 | $11.03 | $11.17 | $11.02 | $11.11 | $11.11 | 43,640,430 |
| 2023-11-13 | $11.10 | $11.16 | $10.92 | $11.03 | $11.03 | 43,655,520 |
| 2023-11-10 | $11.15 | $11.16 | $10.96 | $11.10 | $11.10 | 46,779,380 |
| 2023-11-09 | $11.17 | $11.34 | $11.11 | $11.20 | $11.20 | 53,423,400 |
| 2023-11-08 | $11.04 | $11.32 | $11.02 | $11.16 | $11.16 | 74,289,690 |
| 2023-11-07 | $11.16 | $11.24 | $11.04 | $11.11 | $11.11 | 72,399,480 |
| 2023-11-06 | $10.83 | $11.21 | $10.81 | $11.12 | $11.12 | 97,800,650 |
| 2023-11-03 | $10.91 | $10.94 | $10.77 | $10.80 | $10.80 | 57,176,100 |
| 2023-11-02 | $10.94 | $11.04 | $10.87 | $10.89 | $10.89 | 54,641,860 |
| 2023-11-01 | $11.00 | $11.13 | $10.90 | $10.94 | $10.94 | 66,712,990 |
| 2023-10-31 | $10.85 | $11.05 | $10.82 | $11.02 | $11.02 | 81,833,350 |
| 2023-10-30 | $11.05 | $11.08 | $10.70 | $10.90 | $10.90 | 151,798,640 |
| 2023-10-27 | $11.20 | $11.32 | $10.96 | $11.23 | $11.23 | 70,982,640 |
| 2023-10-26 | $11.31 | $11.35 | $11.12 | $11.24 | $11.24 | 45,056,340 |
| 2023-10-25 | $11.56 | $11.65 | $11.37 | $11.39 | $11.39 | 66,079,060 |
| 2023-10-24 | $11.43 | $11.59 | $11.36 | $11.45 | $11.45 | 51,151,620 |
| 2023-10-23 | $11.45 | $11.60 | $11.28 | $11.41 | $11.41 | 56,083,230 |
| 2023-10-20 | $11.63 | $11.71 | $11.40 | $11.53 | $11.53 | 77,825,470 |
| 2023-10-19 | $11.92 | $11.97 | $11.60 | $11.63 | $11.63 | 53,254,010 |
| 2023-10-18 | $11.97 | $12.04 | $11.87 | $11.98 | $11.98 | 42,657,230 |
| 2023-10-17 | $12.10 | $12.20 | $11.84 | $12.02 | $12.02 | 58,952,210 |
| 2023-10-16 | $12.43 | $12.51 | $12.04 | $12.10 | $12.10 | 64,568,780 |
| 2023-10-13 | $12.45 | $12.58 | $12.38 | $12.45 | $12.45 | 33,329,340 |
| 2023-10-12 | $12.45 | $12.57 | $12.37 | $12.56 | $12.56 | 41,324,220 |
| 2023-10-11 | $12.51 | $12.55 | $12.31 | $12.42 | $12.42 | 56,603,130 |
| 2023-10-10 | $12.58 | $12.65 | $12.46 | $12.49 | $12.49 | 43,852,850 |
| 2023-10-09 | $12.65 | $12.67 | $12.46 | $12.57 | $12.57 | 55,882,840 |
| 2023-09-28 | $12.81 | $12.90 | $12.69 | $12.74 | $12.74 | 34,515,990 |
| 2023-09-27 | $12.81 | $12.86 | $12.71 | $12.78 | $12.78 | 45,378,660 |
| 2023-09-26 | $12.90 | $12.98 | $12.78 | $12.84 | $12.84 | 37,125,800 |
| 2023-09-25 | $13.28 | $13.30 | $12.86 | $12.90 | $12.90 | 93,165,200 |
| 2023-09-22 | $13.20 | $13.39 | $13.16 | $13.35 | $13.35 | 44,356,820 |
| 2023-09-21 | $13.36 | $13.55 | $13.23 | $13.26 | $13.26 | 51,310,340 |
| 2023-09-20 | $13.07 | $13.34 | $13.01 | $13.20 | $13.20 | 40,408,050 |
| 2023-09-19 | $13.19 | $13.20 | $13.03 | $13.09 | $13.09 | 46,331,790 |
| 2023-09-18 | $13.30 | $13.31 | $13.03 | $13.13 | $13.13 | 80,881,510 |
| 2023-09-15 | $13.61 | $13.64 | $13.30 | $13.36 | $13.36 | 64,346,330 |
| 2023-09-14 | $13.58 | $13.63 | $13.43 | $13.55 | $13.55 | 47,815,140 |
| 2023-09-13 | $13.59 | $13.77 | $13.54 | $13.61 | $13.61 | 49,025,250 |
| 2023-09-12 | $13.68 | $13.72 | $13.55 | $13.60 | $13.60 | 51,395,630 |
| 2023-09-11 | $13.96 | $14.01 | $13.57 | $13.74 | $13.74 | 72,548,130 |
| 2023-09-08 | $13.97 | $14.08 | $13.82 | $13.97 | $13.97 | 30,181,490 |
| 2023-09-07 | $13.99 | $14.25 | $13.86 | $14.04 | $14.04 | 50,648,540 |
| 2023-09-06 | $13.77 | $14.13 | $13.60 | $14.09 | $14.09 | 103,002,350 |
| 2023-09-05 | $14.14 | $14.14 | $13.72 | $13.81 | $13.81 | 82,866,500 |
| 2023-09-04 | $14.41 | $14.62 | $14.12 | $14.14 | $14.14 | 110,229,360 |
| 2023-09-01 | $14.21 | $14.31 | $13.95 | $14.25 | $14.25 | 104,343,110 |
| 2023-08-31 | $14.66 | $14.74 | $13.90 | $13.98 | $13.98 | 98,623,790 |
| 2023-08-30 | $14.55 | $14.77 | $14.46 | $14.75 | $14.75 | 110,823,200 |
| 2023-08-29 | $14.37 | $14.61 | $14.17 | $14.50 | $14.50 | 115,741,380 |
| 2023-08-28 | $14.88 | $14.89 | $14.23 | $14.36 | $14.36 | 162,257,830 |
| 2023-08-25 | $13.63 | $14.34 | $13.57 | $13.98 | $13.98 | 85,067,260 |
| 2023-08-24 | $13.73 | $13.88 | $13.43 | $13.57 | $13.57 | 46,121,340 |
| 2023-08-23 | $13.87 | $14.01 | $13.70 | $13.70 | $13.70 | 44,647,670 |
| 2023-08-22 | $13.91 | $14.03 | $13.77 | $13.89 | $13.89 | 45,061,430 |
| 2023-08-21 | $14.12 | $14.19 | $13.81 | $13.90 | $13.90 | 59,475,040 |
| 2023-08-18 | $14.38 | $14.55 | $14.16 | $14.16 | $14.16 | 72,070,710 |
| 2023-08-17 | $14.11 | $14.36 | $14.06 | $14.25 | $14.25 | 55,051,050 |
| 2023-08-16 | $14.01 | $14.50 | $13.89 | $14.25 | $14.25 | 102,740,460 |
| 2023-08-15 | $13.92 | $14.20 | $13.80 | $13.98 | $13.98 | 43,363,630 |
| 2023-08-14 | $13.70 | $14.15 | $13.50 | $14.01 | $14.01 | 72,494,320 |
| 2023-08-11 | $14.21 | $14.29 | $13.82 | $13.96 | $13.96 | 57,751,910 |
| 2023-08-10 | $13.96 | $14.28 | $13.93 | $14.13 | $14.13 | 48,486,530 |
| 2023-08-09 | $13.76 | $14.10 | $13.66 | $14.00 | $14.00 | 58,980,840 |
| 2023-08-08 | $13.85 | $14.06 | $13.74 | $13.76 | $13.76 | 59,206,730 |
| 2023-08-07 | $14.23 | $14.25 | $13.82 | $13.92 | $13.92 | 86,388,170 |
| 2023-08-04 | $14.69 | $14.76 | $14.28 | $14.40 | $14.40 | 112,856,620 |
| 2023-08-03 | $14.10 | $14.48 | $13.98 | $14.44 | $14.44 | 89,968,720 |
| 2023-08-02 | $14.19 | $14.47 | $14.13 | $14.18 | $14.18 | 66,935,230 |
| 2023-08-01 | $14.12 | $14.55 | $14.04 | $14.21 | $14.21 | 105,124,980 |
| 2023-07-31 | $14.45 | $14.77 | $14.17 | $14.23 | $14.23 | 146,364,730 |
| 2023-07-28 | $13.92 | $14.52 | $13.75 | $14.39 | $14.39 | 155,523,850 |
| 2023-07-27 | $13.66 | $13.90 | $13.43 | $13.71 | $13.71 | 79,362,580 |
| 2023-07-26 | $13.69 | $13.83 | $13.55 | $13.74 | $13.74 | 93,175,310 |
| 2023-07-25 | $13.05 | $13.73 | $13.05 | $13.71 | $13.71 | 211,799,740 |
| 2023-07-24 | $12.91 | $12.96 | $12.48 | $12.61 | $12.61 | 55,235,950 |
| 2023-07-21 | $12.73 | $12.96 | $12.71 | $12.88 | $12.88 | 60,041,980 |
| 2023-07-20 | $12.75 | $12.94 | $12.66 | $12.76 | $12.76 | 58,596,110 |
| 2023-07-19 | $12.52 | $12.84 | $12.51 | $12.75 | $12.75 | 55,315,240 |
| 2023-07-18 | $12.43 | $12.65 | $12.36 | $12.58 | $12.58 | 46,441,680 |
| 2023-07-17 | $12.57 | $12.58 | $12.40 | $12.46 | $12.46 | 27,967,780 |
| 2023-07-14 | $12.54 | $12.72 | $12.43 | $12.60 | $12.60 | 48,877,320 |
| 2023-07-13 | $12.46 | $12.60 | $12.43 | $12.57 | $12.57 | 46,314,160 |
| 2023-07-12 | $12.66 | $12.69 | $12.34 | $12.44 | $12.44 | 85,400,930 |
| 2023-07-11 | $12.85 | $12.95 | $12.67 | $12.74 | $12.74 | 41,251,220 |
| 2023-07-10 | $12.82 | $12.92 | $12.66 | $12.70 | $12.70 | 37,466,400 |
| 2023-07-07 | $12.99 | $13.06 | $12.66 | $12.80 | $12.80 | 52,459,600 |
| 2023-07-06 | $12.63 | $12.93 | $12.55 | $12.84 | $12.84 | 58,425,170 |
| 2023-07-05 | $12.68 | $12.74 | $12.54 | $12.64 | $12.64 | 66,936,980 |
| 2023-07-04 | $13.07 | $13.08 | $12.57 | $12.72 | $12.72 | 107,490,370 |
| 2023-07-03 | $13.00 | $13.16 | $12.93 | $13.12 | $13.12 | 45,745,820 |
| 2023-06-30 | $13.18 | $13.36 | $13.01 | $13.03 | $13.03 | 46,454,650 |
| 2023-06-29 | $13.39 | $13.45 | $13.10 | $13.19 | $13.19 | 31,905,170 |
| 2023-06-28 | $13.46 | $13.50 | $13.22 | $13.40 | $13.40 | 36,472,620 |
| 2023-06-27 | $13.03 | $13.55 | $12.84 | $13.43 | $13.43 | 72,390,380 |
| 2023-06-26 | $13.00 | $13.11 | $12.83 | $13.02 | $13.02 | 51,717,810 |
| 2023-06-21 | $13.08 | $13.33 | $13.07 | $13.12 | $13.12 | 41,458,890 |
| 2023-06-20 | $13.44 | $13.48 | $13.06 | $13.15 | $13.15 | 71,800,460 |
| 2023-06-19 | $13.58 | $13.60 | $13.30 | $13.43 | $13.43 | 61,914,900 |
| 2023-06-16 | $13.50 | $13.68 | $13.43 | $13.55 | $13.55 | 58,442,410 |
| 2023-06-15 | $13.40 | $13.59 | $13.38 | $13.49 | $13.49 | 49,481,040 |
| 2023-06-14 | $13.65 | $13.71 | $13.39 | $13.41 | $13.41 | 60,599,710 |
| 2023-06-13 | $13.50 | $13.89 | $13.41 | $13.57 | $13.57 | 67,156,990 |
| 2023-06-12 | $13.48 | $13.63 | $13.37 | $13.44 | $13.44 | 53,408,000 |
| 2023-06-09 | $13.56 | $13.65 | $13.33 | $13.39 | $13.39 | 69,326,730 |
| 2023-06-08 | $13.63 | $14.14 | $13.50 | $14.01 | $13.56 | 90,653,250 |
| 2023-06-07 | $13.63 | $13.93 | $13.58 | $13.66 | $13.23 | 66,828,270 |
| 2023-06-06 | $13.54 | $13.87 | $13.48 | $13.53 | $13.10 | 67,858,930 |
| 2023-06-05 | $13.40 | $13.60 | $13.23 | $13.52 | $13.09 | 71,355,400 |
| 2023-06-02 | $12.87 | $13.70 | $12.84 | $13.58 | $13.15 | 118,117,410 |
| 2023-06-01 | $12.70 | $12.87 | $12.48 | $12.81 | $12.40 | 50,692,230 |
| 2023-05-31 | $12.90 | $13.16 | $12.73 | $12.74 | $12.33 | 63,669,610 |
| 2023-05-30 | $12.92 | $12.99 | $12.29 | $12.95 | $12.54 | 100,431,400 |
| 2023-05-29 | $13.02 | $13.10 | $12.90 | $12.94 | $12.53 | 38,219,090 |
| 2023-05-26 | $12.81 | $13.12 | $12.68 | $13.10 | $12.68 | 47,534,010 |
| 2023-05-25 | $12.80 | $13.00 | $12.70 | $12.83 | $12.42 | 49,127,770 |
| 2023-05-24 | $13.35 | $13.36 | $12.88 | $12.88 | $12.47 | 72,792,910 |
| 2023-05-23 | $13.50 | $13.58 | $13.38 | $13.38 | $12.95 | 45,849,220 |
| 2023-05-22 | $13.45 | $13.58 | $13.40 | $13.53 | $13.10 | 43,075,210 |
| 2023-05-19 | $13.71 | $13.75 | $13.41 | $13.55 | $13.12 | 60,203,410 |
| 2023-05-18 | $13.86 | $13.95 | $13.72 | $13.79 | $13.35 | 33,304,590 |
| 2023-05-17 | $13.95 | $14.03 | $13.72 | $13.86 | $13.42 | 46,838,540 |
| 2023-05-16 | $14.08 | $14.15 | $13.90 | $13.96 | $13.52 | 37,434,870 |
| 2023-05-15 | $14.16 | $14.23 | $13.93 | $14.08 | $13.63 | 52,401,010 |
| 2023-05-12 | $14.31 | $14.41 | $14.13 | $14.15 | $13.70 | 36,803,180 |
| 2023-05-11 | $14.48 | $14.49 | $14.21 | $14.30 | $13.85 | 41,679,920 |
| 2023-05-10 | $14.79 | $14.85 | $14.39 | $14.48 | $14.02 | 66,462,140 |
| 2023-05-09 | $14.42 | $15.20 | $14.37 | $14.76 | $14.29 | 133,742,990 |
| 2023-05-08 | $14.10 | $14.63 | $13.86 | $14.53 | $14.07 | 107,348,280 |
| 2023-05-05 | $13.67 | $14.38 | $13.64 | $14.26 | $13.81 | 99,108,510 |
| 2023-05-04 | $13.70 | $13.80 | $13.38 | $13.71 | $13.27 | 87,964,830 |
| 2023-05-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.47 | 0 |
| 2023-05-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.47 | 0 |
| 2023-04-28 | $13.86 | $13.91 | $13.66 | $13.91 | $13.47 | 55,250,570 |
| 2023-04-27 | $13.84 | $13.94 | $13.72 | $13.88 | $13.44 | 50,016,740 |
| 2023-04-26 | $13.88 | $13.95 | $13.71 | $13.89 | $13.45 | 47,416,440 |
| 2023-04-25 | $14.15 | $14.18 | $13.83 | $14.04 | $13.59 | 42,115,090 |
| 2023-04-24 | $14.30 | $14.37 | $14.05 | $14.10 | $13.65 | 59,336,730 |
| 2023-04-21 | $14.34 | $14.59 | $14.31 | $14.37 | $13.91 | 70,208,080 |
| 2023-04-20 | $14.41 | $14.45 | $14.10 | $14.27 | $13.82 | 54,204,920 |
| 2023-04-19 | $14.74 | $14.75 | $14.33 | $14.38 | $13.92 | 61,222,810 |
| 2023-04-18 | $14.84 | $14.99 | $14.65 | $14.72 | $14.25 | 59,287,340 |
| 2023-04-17 | $14.86 | $14.86 | $14.52 | $14.86 | $14.39 | 84,491,110 |
| 2023-04-14 | $15.17 | $15.26 | $15.04 | $15.07 | $14.59 | 37,762,020 |
| 2023-04-13 | $15.15 | $15.27 | $14.97 | $15.17 | $14.69 | 44,491,340 |
| 2023-04-12 | $15.30 | $15.34 | $15.03 | $15.19 | $14.71 | 48,055,560 |
| 2023-04-11 | $15.16 | $15.28 | $14.93 | $15.26 | $14.77 | 80,803,900 |
| 2023-04-10 | $15.07 | $15.30 | $14.85 | $15.15 | $14.67 | 62,409,760 |
| 2023-04-07 | $14.66 | $15.25 | $14.66 | $15.11 | $14.63 | 111,195,970 |
| 2023-04-06 | $14.63 | $14.73 | $14.50 | $14.61 | $14.15 | 40,656,100 |
| 2023-04-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.18 | 0 |
| 2023-04-04 | $14.60 | $14.71 | $14.49 | $14.65 | $14.18 | 49,960,220 |
| 2023-04-03 | $14.18 | $14.73 | $14.07 | $14.62 | $14.15 | 120,663,770 |
| 2023-03-31 | $14.40 | $14.50 | $14.04 | $14.13 | $13.68 | 61,811,190 |
| 2023-03-30 | $14.13 | $14.42 | $14.00 | $14.41 | $13.95 | 55,771,060 |
| 2023-03-29 | $14.00 | $14.35 | $14.00 | $14.12 | $13.67 | 70,289,690 |
| 2023-03-28 | $14.19 | $14.27 | $13.92 | $13.97 | $13.53 | 48,218,120 |
| 2023-03-27 | $14.30 | $14.34 | $14.10 | $14.15 | $13.70 | 39,965,270 |
| 2023-03-24 | $14.40 | $14.43 | $14.15 | $14.34 | $13.88 | 57,908,910 |
| 2023-03-23 | $14.44 | $14.53 | $14.25 | $14.43 | $13.97 | 46,067,710 |
| 2023-03-22 | $14.18 | $14.56 | $14.14 | $14.49 | $14.03 | 55,601,160 |
| 2023-03-21 | $14.32 | $14.42 | $14.12 | $14.17 | $13.72 | 44,419,000 |
| 2023-03-20 | $14.48 | $14.65 | $14.27 | $14.33 | $13.87 | 43,767,770 |
| 2023-03-17 | $14.40 | $14.63 | $14.35 | $14.41 | $13.95 | 57,599,270 |
| 2023-03-16 | $14.27 | $14.50 | $14.17 | $14.32 | $13.86 | 39,312,410 |
| 2023-03-15 | $14.19 | $14.45 | $14.17 | $14.34 | $13.88 | 38,005,460 |
| 2023-03-14 | $14.08 | $14.36 | $13.95 | $14.15 | $13.70 | 50,910,950 |
| 2023-03-13 | $14.24 | $14.35 | $14.00 | $14.12 | $13.67 | 55,928,620 |
| 2023-03-10 | $14.35 | $14.39 | $14.19 | $14.29 | $13.84 | 41,463,240 |
| 2023-03-09 | $14.59 | $14.65 | $14.44 | $14.44 | $13.98 | 38,832,480 |
| 2023-03-08 | $14.50 | $14.64 | $14.38 | $14.60 | $14.14 | 43,424,430 |
| 2023-03-07 | $14.73 | $14.77 | $14.51 | $14.54 | $14.08 | 67,546,930 |
| 2023-03-06 | $15.02 | $15.06 | $14.60 | $14.76 | $14.29 | 104,892,080 |
| 2023-03-03 | $14.94 | $15.10 | $14.76 | $15.06 | $14.58 | 83,108,490 |
| 2023-03-02 | $15.09 | $15.24 | $14.88 | $14.92 | $14.45 | 92,755,740 |
| 2023-03-01 | $15.08 | $15.16 | $14.98 | $15.13 | $14.65 | 66,865,490 |
| 2023-02-28 | $15.00 | $15.10 | $14.72 | $15.09 | $14.61 | 81,069,390 |
| 2023-02-27 | $14.89 | $15.13 | $14.89 | $15.02 | $14.54 | 50,802,370 |
| 2023-02-24 | $15.20 | $15.23 | $14.81 | $14.92 | $14.45 | 93,680,770 |
| 2023-02-23 | $15.20 | $15.36 | $15.16 | $15.23 | $14.75 | 37,866,640 |
| 2023-02-22 | $15.21 | $15.29 | $15.11 | $15.19 | $14.71 | 34,101,240 |
| 2023-02-21 | $15.40 | $15.50 | $15.17 | $15.35 | $14.86 | 62,819,200 |
| 2023-02-20 | $14.96 | $15.30 | $14.93 | $15.26 | $14.77 | 68,215,210 |
| 2023-02-17 | $15.04 | $15.15 | $14.95 | $15.00 | $14.52 | 42,467,910 |
| 2023-02-16 | $15.10 | $15.44 | $14.92 | $15.05 | $14.57 | 87,776,050 |
| 2023-02-15 | $15.52 | $15.53 | $15.02 | $15.12 | $14.64 | 105,880,610 |
| 2023-02-14 | $15.59 | $15.76 | $15.38 | $15.60 | $15.10 | 52,963,190 |
| 2023-02-13 | $15.80 | $15.86 | $15.49 | $15.57 | $15.07 | 65,895,090 |
| 2023-02-10 | $15.70 | $15.95 | $15.58 | $15.78 | $15.28 | 47,252,900 |
| 2023-02-09 | $15.54 | $15.85 | $15.46 | $15.68 | $15.18 | 55,839,330 |
| 2023-02-08 | $15.27 | $15.65 | $15.22 | $15.54 | $15.05 | 85,331,950 |
| 2023-02-07 | $15.02 | $15.43 | $15.00 | $15.28 | $14.79 | 62,102,280 |
| 2023-02-06 | $15.14 | $15.24 | $14.98 | $15.02 | $14.54 | 73,288,640 |
| 2023-02-03 | $15.55 | $15.56 | $15.20 | $15.33 | $15.33 | 77,895,920 |
| 2023-02-02 | $15.57 | $15.68 | $15.36 | $15.65 | $15.65 | 80,259,900 |
| 2023-02-01 | $15.70 | $15.81 | $15.33 | $15.59 | $15.59 | 85,834,730 |
| 2023-01-31 | $15.45 | $15.76 | $15.38 | $15.73 | $15.73 | 59,475,250 |
| 2023-01-30 | $15.93 | $15.99 | $15.40 | $15.52 | $15.52 | 98,867,270 |
| 2023-01-20 | $15.64 | $15.87 | $15.56 | $15.80 | $15.80 | 56,208,260 |
| 2023-01-19 | $15.61 | $15.70 | $15.35 | $15.70 | $15.70 | 67,401,910 |
| 2023-01-18 | $16.05 | $16.15 | $15.68 | $15.74 | $15.74 | 62,720,190 |
| 2023-01-17 | $15.99 | $16.14 | $15.73 | $16.05 | $16.05 | 54,977,550 |
| 2023-01-16 | $15.83 | $16.02 | $15.62 | $15.96 | $15.96 | 69,908,400 |
| 2023-01-13 | $15.81 | $15.97 | $15.68 | $15.83 | $15.83 | 64,292,120 |
| 2023-01-12 | $16.29 | $16.38 | $15.84 | $15.90 | $15.90 | 48,816,520 |
| 2023-01-11 | $15.92 | $16.62 | $15.85 | $16.29 | $16.29 | 91,614,710 |
| 2023-01-10 | $15.88 | $15.97 | $15.65 | $15.90 | $15.90 | 51,323,240 |
| 2023-01-09 | $16.16 | $16.27 | $15.71 | $15.84 | $15.84 | 76,247,510 |
| 2023-01-06 | $16.35 | $16.63 | $16.07 | $16.13 | $16.13 | 91,212,460 |
| 2023-01-05 | $16.04 | $16.49 | $15.91 | $16.36 | $16.36 | 94,350,450 |
| 2023-01-04 | $15.42 | $16.25 | $15.35 | $16.02 | $16.02 | 133,505,720 |
| 2023-01-03 | $15.35 | $15.98 | $15.23 | $15.42 | $15.42 | 147,963,620 |
| 2023-01-02 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2022-12-30 | $14.99 | $15.20 | $14.78 | $15.13 | $15.13 | 61,480,590 |
| 2022-12-29 | $15.28 | $15.31 | $14.85 | $15.01 | $15.01 | 62,666,760 |
| 2022-12-28 | $15.20 | $15.53 | $15.08 | $15.37 | $15.37 | 50,644,350 |
| 2022-12-27 | $15.18 | $15.53 | $15.09 | $15.26 | $15.26 | 50,159,410 |
| 2022-12-26 | $15.66 | $15.80 | $15.06 | $15.13 | $15.13 | 74,652,180 |
| 2022-12-23 | $15.35 | $15.78 | $15.31 | $15.66 | $15.66 | 45,452,930 |
| 2022-12-22 | $15.52 | $15.65 | $15.35 | $15.46 | $15.46 | 34,293,420 |
| 2022-12-21 | $15.36 | $15.53 | $15.27 | $15.38 | $15.38 | 36,860,090 |
| 2022-12-20 | $15.52 | $15.67 | $15.28 | $15.39 | $15.39 | 50,168,650 |
| 2022-12-19 | $15.96 | $16.30 | $15.60 | $15.77 | $15.77 | 78,765,360 |
| 2022-12-16 | $15.86 | $16.21 | $15.65 | $16.02 | $16.02 | 86,215,700 |
| 2022-12-15 | $15.60 | $15.82 | $15.10 | $15.72 | $15.72 | 103,822,290 |
| 2022-12-14 | $15.94 | $15.94 | $15.68 | $15.77 | $15.77 | 52,922,240 |
| 2022-12-13 | $15.72 | $16.13 | $15.64 | $15.96 | $15.96 | 64,274,710 |
| 2022-12-12 | $16.26 | $16.26 | $15.70 | $15.75 | $15.75 | 75,755,440 |
| 2022-12-09 | $16.09 | $16.62 | $16.02 | $16.45 | $16.45 | 123,904,150 |
| 2022-12-08 | $15.70 | $16.09 | $15.65 | $15.95 | $15.95 | 91,757,660 |
| 2022-12-07 | $15.99 | $16.06 | $15.45 | $15.70 | $15.70 | 102,778,270 |
| 2022-12-06 | $16.15 | $16.20 | $15.82 | $16.09 | $16.09 | 93,138,070 |
| 2022-12-05 | $16.16 | $16.60 | $16.16 | $16.30 | $16.30 | 124,572,880 |
| 2022-12-01 | $16.75 | $16.86 | $16.41 | $16.57 | $16.57 | 123,655,920 |
| 2022-11-30 | $17.49 | $17.86 | $16.52 | $16.65 | $16.65 | 204,498,460 |
| 2022-11-29 | $16.95 | $17.96 | $16.72 | $17.90 | $17.90 | 201,163,770 |
| 2022-11-28 | $16.40 | $16.64 | $16.25 | $16.33 | $16.33 | 75,195,000 |
| 2022-11-25 | $15.97 | $16.99 | $15.97 | $16.84 | $16.84 | 153,603,160 |
| 2022-11-24 | $16.12 | $16.31 | $15.58 | $15.93 | $15.93 | 77,013,410 |
| 2022-11-23 | $15.59 | $15.97 | $15.58 | $15.82 | $15.82 | 50,129,010 |
| 2022-11-22 | $15.71 | $16.02 | $15.51 | $15.72 | $15.72 | 76,355,980 |
| 2022-11-21 | $15.35 | $15.66 | $14.91 | $15.64 | $15.64 | 97,689,640 |
| 2022-11-18 | $15.67 | $15.73 | $15.30 | $15.57 | $15.57 | 76,556,200 |
| 2022-11-17 | $15.58 | $15.82 | $15.39 | $15.70 | $15.70 | 65,819,510 |
| 2022-11-16 | $16.01 | $16.06 | $15.40 | $15.65 | $15.65 | 105,183,400 |
| 2022-11-15 | $16.14 | $16.61 | $15.86 | $16.10 | $16.10 | 135,178,670 |
| 2022-11-14 | $16.62 | $17.00 | $15.86 | $16.29 | $16.29 | 222,712,120 |
| 2022-11-11 | $14.71 | $15.83 | $14.69 | $15.83 | $15.83 | 187,957,280 |
| 2022-11-10 | $14.28 | $14.53 | $13.91 | $14.39 | $14.39 | 65,859,170 |
| 2022-11-09 | $14.23 | $14.88 | $14.23 | $14.35 | $14.35 | 137,000,900 |
| 2022-11-08 | $14.04 | $14.34 | $13.85 | $14.00 | $14.00 | 91,300,760 |
| 2022-11-07 | $14.03 | $14.16 | $13.77 | $14.04 | $14.04 | 80,104,810 |
| 2022-11-04 | $13.62 | $14.33 | $13.60 | $14.06 | $14.06 | 105,120,190 |
| 2022-11-03 | $13.73 | $14.08 | $13.48 | $13.66 | $13.66 | 94,977,070 |
| 2022-11-02 | $13.39 | $14.13 | $13.20 | $13.97 | $13.97 | 151,775,670 |
| 2022-11-01 | $13.66 | $13.87 | $12.88 | $13.61 | $13.61 | 253,097,060 |
| 2022-10-31 | $14.85 | $14.95 | $13.80 | $13.80 | $13.80 | 178,893,850 |
| 2022-10-28 | $15.70 | $15.88 | $15.25 | $15.33 | $15.33 | 63,443,930 |
| 2022-10-27 | $15.52 | $15.91 | $15.49 | $15.70 | $15.70 | 68,581,360 |
| 2022-10-26 | $16.10 | $16.20 | $15.40 | $15.49 | $15.49 | 112,106,570 |
| 2022-10-25 | $16.27 | $16.43 | $16.00 | $16.15 | $16.15 | 71,084,780 |
| 2022-10-24 | $16.51 | $16.61 | $16.13 | $16.24 | $16.24 | 92,217,740 |
| 2022-10-21 | $16.70 | $17.37 | $16.67 | $16.77 | $16.77 | 79,140,560 |
| 2022-10-20 | $16.86 | $17.01 | $16.42 | $16.60 | $16.60 | 63,761,200 |
| 2022-10-19 | $16.77 | $17.14 | $16.70 | $16.87 | $16.87 | 55,477,780 |
| 2022-10-18 | $17.09 | $17.24 | $16.60 | $16.79 | $16.79 | 65,715,460 |
| 2022-10-17 | $17.02 | $17.26 | $16.35 | $17.09 | $17.09 | 87,959,170 |
| 2022-10-14 | $17.68 | $18.12 | $17.06 | $17.25 | $17.25 | 107,860,700 |
| 2022-10-13 | $18.00 | $18.12 | $17.01 | $17.68 | $17.68 | 96,483,600 |
| 2022-10-12 | $17.79 | $18.43 | $17.75 | $18.13 | $18.13 | 58,654,460 |
| 2022-10-11 | $18.32 | $18.39 | $17.78 | $17.89 | $17.89 | 58,419,050 |
| 2022-10-10 | $17.80 | $19.00 | $17.76 | $18.32 | $18.32 | 111,218,670 |
| 2022-09-30 | $17.66 | $18.27 | $17.40 | $18.00 | $18.00 | 95,922,770 |
| 2022-09-29 | $17.53 | $17.64 | $17.17 | $17.28 | $17.28 | 57,323,500 |
| 2022-09-28 | $17.58 | $17.86 | $17.31 | $17.52 | $17.52 | 46,144,370 |
| 2022-09-27 | $17.72 | $17.84 | $17.17 | $17.67 | $17.67 | 61,943,810 |
| 2022-09-26 | $17.80 | $18.13 | $17.63 | $17.69 | $17.69 | 64,511,810 |
| 2022-09-23 | $17.44 | $18.03 | $17.44 | $17.55 | $17.55 | 55,743,650 |
| 2022-09-22 | $17.85 | $17.90 | $17.11 | $17.52 | $17.52 | 82,828,680 |
| 2022-09-21 | $17.64 | $18.07 | $17.43 | $17.83 | $17.83 | 63,082,860 |
| 2022-09-20 | $18.49 | $18.53 | $17.42 | $17.64 | $17.64 | 111,987,450 |
| 2022-09-19 | $17.98 | $18.52 | $17.86 | $18.44 | $18.44 | 84,459,010 |
| 2022-09-16 | $18.80 | $18.96 | $17.97 | $18.05 | $18.05 | 130,683,410 |
| 2022-09-15 | $18.30 | $19.05 | $18.30 | $18.85 | $18.85 | 102,620,930 |
| 2022-09-14 | $18.00 | $18.68 | $17.93 | $18.14 | $18.14 | 69,783,210 |
| 2022-09-13 | $18.32 | $18.45 | $17.97 | $18.09 | $18.09 | 74,176,070 |
| 2022-09-12 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2022-09-09 | $17.49 | $18.56 | $17.42 | $18.47 | $18.47 | 135,894,730 |
| 2022-09-08 | $17.58 | $17.71 | $17.10 | $17.58 | $17.58 | 54,482,640 |
| 2022-09-07 | $17.55 | $17.73 | $17.30 | $17.55 | $17.55 | 48,841,740 |
| 2022-09-06 | $17.21 | $17.83 | $17.11 | $17.63 | $17.63 | 94,606,440 |
| 2022-09-05 | $17.10 | $17.33 | $16.85 | $17.22 | $17.22 | 61,591,580 |
| 2022-09-02 | $17.35 | $17.41 | $16.75 | $17.02 | $17.02 | 64,745,410 |
| 2022-09-01 | $17.26 | $17.67 | $17.11 | $17.31 | $17.31 | 65,175,770 |
| 2022-08-31 | $16.95 | $17.41 | $16.85 | $17.30 | $17.30 | 81,799,950 |
| 2022-08-30 | $16.65 | $17.11 | $16.60 | $16.95 | $16.95 | 53,528,440 |
| 2022-08-29 | $16.48 | $16.78 | $16.21 | $16.61 | $16.61 | 42,669,510 |
| 2022-08-26 | $16.85 | $16.89 | $16.45 | $16.68 | $16.68 | 44,132,340 |
| 2022-08-25 | $16.60 | $16.94 | $16.51 | $16.89 | $16.89 | 72,281,100 |
| 2022-08-24 | $16.47 | $16.84 | $16.33 | $16.42 | $16.42 | 59,016,270 |
| 2022-08-23 | $16.70 | $16.83 | $16.31 | $16.46 | $16.46 | 63,278,070 |
| 2022-08-22 | $16.77 | $16.96 | $16.55 | $16.70 | $16.70 | 59,256,010 |
| 2022-08-19 | $16.22 | $16.94 | $16.19 | $16.81 | $16.81 | 94,345,160 |
| 2022-08-18 | $16.37 | $16.64 | $16.05 | $16.21 | $16.21 | 48,033,410 |
| 2022-08-17 | $15.73 | $16.66 | $15.61 | $16.36 | $16.36 | 105,522,870 |
| 2022-08-16 | $15.77 | $16.11 | $15.64 | $15.73 | $15.73 | 51,557,130 |
| 2022-08-15 | $15.43 | $16.11 | $15.43 | $15.64 | $15.64 | 81,158,240 |
| 2022-08-12 | $15.20 | $15.64 | $15.16 | $15.55 | $15.55 | 62,887,060 |
| 2022-08-11 | $14.99 | $15.35 | $14.96 | $15.28 | $15.28 | 62,848,740 |
| 2022-08-10 | $15.10 | $15.23 | $14.83 | $14.92 | $14.92 | 55,725,800 |
| 2022-08-09 | $15.06 | $15.38 | $14.85 | $15.13 | $15.13 | 51,360,210 |
| 2022-08-08 | $15.36 | $15.75 | $15.03 | $15.11 | $15.11 | 82,752,810 |
| 2022-08-05 | $15.33 | $15.43 | $15.09 | $15.36 | $15.36 | 61,210,030 |
| 2022-08-04 | $15.36 | $15.54 | $15.03 | $15.33 | $15.33 | 70,999,260 |
| 2022-08-03 | $16.03 | $16.19 | $15.24 | $15.39 | $15.39 | 106,262,200 |
| 2022-08-02 | $16.08 | $16.21 | $15.80 | $16.04 | $16.04 | 96,233,390 |
| 2022-08-01 | $16.66 | $16.67 | $15.96 | $16.25 | $16.25 | 127,824,960 |
| 2022-07-29 | $16.86 | $17.08 | $16.49 | $16.67 | $16.67 | 73,736,360 |
| 2022-07-28 | $17.08 | $17.46 | $16.78 | $16.98 | $16.98 | 70,871,730 |
| 2022-07-27 | $16.90 | $17.38 | $16.60 | $17.22 | $17.22 | 95,065,520 |
| 2022-07-26 | $16.02 | $17.12 | $16.00 | $17.03 | $17.03 | 124,677,790 |
| 2022-07-25 | $15.80 | $16.24 | $15.71 | $16.10 | $16.10 | 81,977,780 |
| 2022-07-22 | $15.83 | $16.04 | $15.54 | $15.63 | $15.63 | 59,828,100 |
| 2022-07-21 | $16.32 | $16.32 | $15.70 | $15.78 | $15.78 | 96,478,690 |
| 2022-07-20 | $16.46 | $16.65 | $16.21 | $16.35 | $16.35 | 48,970,420 |
| 2022-07-19 | $16.36 | $16.58 | $15.95 | $16.50 | $16.50 | 82,693,640 |
| 2022-07-18 | $15.79 | $16.55 | $15.68 | $16.49 | $16.49 | 111,311,840 |
| 2022-07-15 | $16.80 | $16.84 | $15.48 | $15.78 | $15.78 | 155,117,820 |
| 2022-07-14 | $16.47 | $17.05 | $16.33 | $16.62 | $16.62 | 119,129,710 |
| 2022-07-13 | $16.39 | $17.15 | $16.30 | $16.60 | $16.60 | 104,677,520 |
| 2022-07-12 | $15.91 | $16.42 | $15.89 | $16.21 | $16.21 | 74,262,090 |
| 2022-07-11 | $16.02 | $16.35 | $15.72 | $15.89 | $15.89 | 71,485,540 |
| 2022-07-08 | $16.10 | $16.42 | $15.91 | $16.22 | $16.22 | 67,820,650 |
| 2022-07-07 | $16.43 | $16.48 | $15.97 | $16.09 | $16.09 | 67,123,730 |
| 2022-07-06 | $16.44 | $16.50 | $16.00 | $16.20 | $16.20 | 73,271,440 |
| 2022-07-05 | $17.27 | $17.41 | $16.60 | $17.01 | $16.43 | 163,822,120 |
| 2022-07-04 | $17.44 | $17.70 | $17.12 | $17.42 | $16.83 | 101,925,800 |
| 2022-07-01 | $17.47 | $18.08 | $17.33 | $17.52 | $16.92 | 119,170,070 |
| 2022-06-30 | $17.50 | $17.78 | $17.00 | $17.46 | $16.87 | 115,083,920 |
| 2022-06-29 | $16.17 | $17.66 | $16.09 | $17.30 | $16.71 | 188,964,940 |
| 2022-06-28 | $16.46 | $16.61 | $16.05 | $16.16 | $15.61 | 101,896,850 |
| 2022-06-27 | $16.25 | $16.89 | $16.10 | $16.59 | $16.03 | 114,602,010 |
| 2022-06-24 | $16.50 | $16.75 | $16.02 | $16.23 | $15.68 | 97,251,160 |
| 2022-06-23 | $16.05 | $16.66 | $15.94 | $16.57 | $16.01 | 82,941,570 |
| 2022-06-22 | $16.28 | $16.57 | $15.96 | $16.04 | $15.49 | 72,054,210 |
| 2022-06-21 | $16.12 | $16.94 | $16.00 | $16.27 | $15.72 | 149,826,440 |
| 2022-06-20 | $15.76 | $16.38 | $15.65 | $16.06 | $15.51 | 147,984,740 |
| 2022-06-17 | $15.53 | $15.77 | $15.42 | $15.58 | $15.05 | 75,075,210 |
| 2022-06-16 | $15.88 | $16.44 | $15.48 | $15.59 | $15.06 | 100,086,940 |
| 2022-06-15 | $15.13 | $16.31 | $14.94 | $15.87 | $15.33 | 186,892,970 |
| 2022-06-14 | $14.75 | $15.21 | $14.74 | $15.14 | $14.63 | 93,407,710 |
| 2022-06-13 | $15.35 | $15.48 | $14.73 | $14.83 | $14.33 | 119,307,640 |
| 2022-06-10 | $15.50 | $15.74 | $15.36 | $15.53 | $15.00 | 92,501,320 |
| 2022-06-09 | $15.05 | $15.83 | $15.01 | $15.58 | $15.05 | 157,765,040 |
| 2022-06-08 | $15.25 | $15.31 | $14.93 | $15.08 | $14.57 | 129,157,630 |
| 2022-06-07 | $14.82 | $15.36 | $14.78 | $15.28 | $14.76 | 113,209,310 |
| 2022-06-06 | $15.11 | $15.17 | $14.50 | $14.93 | $14.42 | 217,377,130 |
| 2022-06-02 | $15.60 | $15.75 | $15.10 | $15.30 | $14.78 | 121,057,390 |
| 2022-06-01 | $15.51 | $15.90 | $15.50 | $15.75 | $15.21 | 83,786,340 |
| 2022-05-31 | $15.77 | $15.92 | $15.40 | $15.51 | $14.98 | 151,488,640 |
| 2022-05-30 | $16.17 | $16.38 | $15.69 | $15.86 | $15.32 | 89,455,270 |
| 2022-05-27 | $16.36 | $16.49 | $16.08 | $16.31 | $15.76 | 66,963,240 |
| 2022-05-26 | $16.20 | $16.69 | $16.02 | $16.43 | $15.87 | 81,757,240 |
| 2022-05-25 | $16.18 | $16.36 | $15.84 | $16.22 | $15.67 | 55,838,910 |
| 2022-05-24 | $16.01 | $16.40 | $15.94 | $16.18 | $15.63 | 94,995,190 |
| 2022-05-23 | $17.00 | $17.04 | $16.00 | $16.09 | $15.54 | 158,866,760 |
| 2022-05-20 | $17.50 | $17.55 | $16.80 | $17.04 | $16.46 | 93,127,530 |
| 2022-05-19 | $16.51 | $17.44 | $16.47 | $17.19 | $16.61 | 91,725,630 |
| 2022-05-18 | $16.87 | $17.12 | $16.40 | $16.77 | $16.20 | 78,778,500 |
| 2022-05-17 | $16.69 | $17.20 | $16.53 | $16.95 | $16.37 | 79,985,340 |
| 2022-05-16 | $17.16 | $17.33 | $16.18 | $16.94 | $16.36 | 158,329,560 |
| 2022-05-13 | $15.88 | $16.62 | $15.66 | $16.59 | $16.03 | 159,042,350 |
| 2022-05-12 | $15.90 | $16.05 | $15.24 | $15.60 | $15.07 | 123,863,210 |
| 2022-05-11 | $16.27 | $16.46 | $15.67 | $15.83 | $15.29 | 163,302,610 |
| 2022-05-10 | $15.96 | $16.69 | $15.41 | $16.45 | $15.89 | 158,581,820 |
| 2022-05-09 | $16.19 | $16.64 | $15.97 | $16.27 | $15.72 | 80,208,750 |
| 2022-05-06 | $17.03 | $17.36 | $16.18 | $16.39 | $15.83 | 111,159,480 |
| 2022-05-05 | $18.18 | $18.35 | $16.98 | $17.54 | $16.94 | 131,606,280 |
| 2022-05-04 | $18.12 | $18.12 | $18.12 | $18.12 | $17.50 | 0 |
| 2022-05-03 | $18.12 | $18.12 | $18.12 | $18.12 | $17.50 | 0 |
| 2022-04-29 | $17.60 | $18.48 | $17.20 | $18.12 | $17.50 | 150,898,120 |
| 2022-04-28 | $16.95 | $17.98 | $16.73 | $17.80 | $17.19 | 123,607,050 |
| 2022-04-27 | $17.44 | $17.92 | $16.40 | $16.78 | $16.21 | 148,897,180 |
| 2022-04-26 | $17.05 | $18.03 | $16.92 | $17.57 | $16.97 | 105,910,310 |
| 2022-04-25 | $17.49 | $18.20 | $16.95 | $16.99 | $16.41 | 116,221,690 |
| 2022-04-22 | $17.25 | $18.20 | $16.77 | $17.78 | $17.18 | 118,177,410 |
| 2022-04-21 | $17.30 | $17.88 | $17.11 | $17.51 | $16.91 | 96,725,460 |
| 2022-04-20 | $18.40 | $18.40 | $16.92 | $17.43 | $16.84 | 183,960,930 |
| 2022-04-19 | $18.50 | $18.61 | $17.90 | $18.38 | $17.76 | 99,924,220 |
| 2022-04-18 | $18.88 | $19.31 | $18.18 | $18.39 | $17.76 | 103,160,550 |
| 2022-04-15 | $18.62 | $19.88 | $18.58 | $19.32 | $18.66 | 127,974,200 |
| 2022-04-14 | $17.73 | $19.28 | $17.57 | $18.93 | $18.29 | 145,651,050 |
| 2022-04-13 | $17.15 | $18.40 | $16.77 | $17.78 | $17.18 | 113,907,120 |
| 2022-04-12 | $18.01 | $18.20 | $16.88 | $17.15 | $16.57 | 99,722,530 |
| 2022-04-11 | $17.94 | $18.30 | $17.51 | $17.93 | $17.32 | 83,538,300 |
| 2022-04-08 | $17.52 | $18.41 | $17.30 | $18.21 | $17.59 | 99,137,410 |
| 2022-04-07 | $18.04 | $18.24 | $17.55 | $17.62 | $17.02 | 89,658,280 |
| 2022-04-06 | $18.30 | $18.88 | $18.03 | $18.30 | $17.68 | 131,341,860 |
| 2022-04-05 | $18.21 | $18.21 | $18.21 | $18.21 | $17.59 | 0 |
| 2022-04-04 | $18.21 | $18.21 | $18.21 | $18.21 | $17.59 | 0 |
| 2022-04-01 | $17.53 | $18.38 | $17.15 | $18.21 | $17.59 | 139,203,380 |
| 2022-03-31 | $17.70 | $18.18 | $17.40 | $17.70 | $17.10 | 100,208,900 |
| 2022-03-30 | $16.90 | $18.00 | $16.72 | $17.72 | $17.12 | 124,715,840 |
| 2022-03-29 | $16.69 | $17.08 | $16.56 | $16.80 | $16.23 | 62,039,350 |
| 2022-03-28 | $16.71 | $17.30 | $16.51 | $16.94 | $16.36 | 94,549,960 |
| 2022-03-25 | $16.91 | $17.23 | $16.70 | $16.77 | $16.20 | 69,102,620 |
| 2022-03-24 | $16.92 | $17.30 | $16.87 | $17.07 | $16.49 | 50,558,620 |
| 2022-03-23 | $17.22 | $17.63 | $16.69 | $17.23 | $16.64 | 119,340,300 |
| 2022-03-22 | $16.38 | $17.58 | $16.28 | $17.22 | $16.63 | 130,366,570 |
| 2022-03-21 | $16.81 | $16.87 | $16.17 | $16.67 | $16.10 | 108,437,970 |
| 2022-03-18 | $15.20 | $16.98 | $15.10 | $16.98 | $16.40 | 125,161,540 |
| 2022-03-17 | $15.61 | $15.74 | $15.24 | $15.44 | $14.92 | 129,218,520 |
| 2022-03-16 | $14.50 | $15.30 | $13.62 | $14.99 | $14.48 | 169,020,020 |
| 2022-03-15 | $16.20 | $16.30 | $14.71 | $14.71 | $14.21 | 121,610,770 |
| 2022-03-14 | $15.91 | $17.08 | $15.80 | $16.34 | $15.78 | 105,490,790 |
| 2022-03-11 | $16.00 | $16.25 | $15.71 | $16.23 | $15.68 | 50,499,050 |
| 2022-03-10 | $16.40 | $16.48 | $15.85 | $16.16 | $15.61 | 73,760,810 |
| 2022-03-09 | $16.88 | $17.09 | $15.64 | $16.22 | $15.67 | 140,779,890 |
| 2022-03-08 | $17.10 | $17.27 | $16.71 | $16.80 | $16.23 | 59,747,330 |
| 2022-03-07 | $17.00 | $17.61 | $16.89 | $17.16 | $16.58 | 105,960,780 |
| 2022-03-04 | $17.01 | $17.15 | $16.65 | $17.02 | $16.44 | 67,775,370 |
| 2022-03-03 | $16.60 | $17.23 | $16.60 | $17.11 | $16.53 | 102,837,230 |
| 2022-03-02 | $16.44 | $17.00 | $16.37 | $16.55 | $15.99 | 84,178,170 |
| 2022-03-01 | $15.82 | $16.42 | $15.73 | $16.35 | $15.79 | 70,649,860 |
| 2022-02-28 | $15.73 | $15.98 | $15.50 | $15.82 | $15.28 | 47,529,470 |
| 2022-02-25 | $15.95 | $16.35 | $15.72 | $15.81 | $15.27 | 65,615,990 |
| 2022-02-24 | $16.02 | $16.32 | $15.84 | $15.97 | $15.43 | 50,313,090 |
| 2022-02-23 | $16.42 | $16.48 | $15.89 | $16.08 | $15.53 | 60,743,580 |
| 2022-02-22 | $16.34 | $16.75 | $16.10 | $16.45 | $15.89 | 69,813,730 |
| 2022-02-21 | $16.36 | $16.45 | $16.06 | $16.34 | $15.78 | 76,247,060 |
| 2022-02-18 | $15.50 | $16.36 | $15.50 | $16.33 | $15.77 | 129,348,760 |
| 2022-02-17 | $15.87 | $15.87 | $15.28 | $15.49 | $14.96 | 68,250,510 |
| 2022-02-16 | $15.34 | $16.03 | $15.20 | $15.84 | $15.30 | 70,872,810 |
| 2022-02-15 | $15.31 | $15.43 | $15.18 | $15.32 | $14.80 | 51,019,980 |
| 2022-02-14 | $15.57 | $15.77 | $15.20 | $15.31 | $14.79 | 76,202,620 |
| 2022-02-11 | $15.97 | $16.46 | $15.70 | $15.75 | $15.21 | 96,845,190 |
| 2022-02-10 | $15.40 | $16.48 | $15.11 | $16.02 | $15.48 | 134,878,320 |
| 2022-02-09 | $15.86 | $16.50 | $15.47 | $15.59 | $15.06 | 113,007,580 |
| 2022-02-08 | $15.81 | $16.13 | $15.67 | $15.80 | $15.26 | 83,074,340 |
| 2022-02-07 | $15.72 | $16.12 | $15.30 | $15.96 | $15.42 | 81,531,270 |
| 2022-02-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.17 | 0 |
| 2022-02-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.17 | 0 |
| 2022-02-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.17 | 0 |
| 2022-02-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.17 | 0 |
| 2022-01-28 | $15.75 | $16.13 | $15.56 | $15.70 | $15.17 | 78,806,460 |
| 2022-01-27 | $15.55 | $16.07 | $15.20 | $15.65 | $15.12 | 57,709,980 |
| 2022-01-26 | $15.78 | $15.79 | $15.36 | $15.55 | $15.02 | 44,827,720 |
| 2022-01-25 | $15.88 | $16.07 | $15.51 | $15.54 | $15.01 | 42,176,250 |
| 2022-01-24 | $15.44 | $16.19 | $15.30 | $15.99 | $15.45 | 84,994,500 |
| 2022-01-21 | $15.50 | $15.79 | $15.25 | $15.48 | $14.95 | 63,986,010 |
| 2022-01-20 | $16.40 | $16.48 | $15.42 | $15.50 | $14.97 | 123,311,350 |
| 2022-01-19 | $16.28 | $16.80 | $15.90 | $16.09 | $15.54 | 71,045,290 |
| 2022-01-18 | $15.40 | $16.28 | $15.21 | $16.15 | $15.60 | 82,854,190 |
| 2022-01-17 | $14.91 | $15.68 | $14.91 | $15.37 | $14.85 | 78,332,080 |
| 2022-01-14 | $15.55 | $15.59 | $14.88 | $14.95 | $14.44 | 98,322,560 |
| 2022-01-13 | $15.99 | $16.37 | $15.51 | $15.55 | $15.02 | 63,388,980 |
| 2022-01-12 | $16.08 | $16.20 | $15.64 | $16.00 | $15.46 | 72,931,700 |
| 2022-01-11 | $16.40 | $17.08 | $16.01 | $16.16 | $15.61 | 135,641,920 |
| 2022-01-10 | $15.78 | $16.60 | $15.72 | $16.47 | $15.91 | 122,431,890 |
| 2022-01-07 | $15.75 | $16.34 | $15.60 | $16.15 | $15.60 | 95,015,830 |
| 2022-01-06 | $15.98 | $16.16 | $15.40 | $15.51 | $14.98 | 81,091,470 |
| 2022-01-05 | $15.64 | $16.40 | $15.62 | $16.00 | $15.46 | 117,339,840 |
| 2022-01-04 | $15.50 | $15.90 | $15.34 | $15.80 | $15.26 | 64,521,380 |
| 2022-01-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.10 | 0 |
| 2021-12-31 | $15.06 | $15.88 | $15.05 | $15.63 | $15.10 | 65,405,240 |
| 2021-12-30 | $15.01 | $15.35 | $14.93 | $15.10 | $14.59 | 44,142,860 |
| 2021-12-29 | $15.22 | $15.31 | $15.00 | $15.05 | $14.54 | 47,067,830 |
| 2021-12-28 | $15.19 | $15.33 | $14.87 | $15.20 | $14.68 | 60,228,830 |
| 2021-12-27 | $15.80 | $16.02 | $15.18 | $15.29 | $14.77 | 88,947,150 |
| 2021-12-24 | $15.48 | $15.82 | $15.13 | $15.61 | $15.08 | 60,705,050 |
| 2021-12-23 | $15.42 | $15.73 | $15.21 | $15.60 | $15.07 | 62,812,480 |
| 2021-12-22 | $15.45 | $15.61 | $15.20 | $15.48 | $14.95 | 82,877,220 |
| 2021-12-21 | $14.70 | $15.55 | $14.70 | $15.44 | $14.92 | 116,055,640 |
| 2021-12-20 | $14.47 | $14.94 | $14.40 | $14.70 | $14.20 | 69,738,080 |
| 2021-12-17 | $14.49 | $14.85 | $14.37 | $14.43 | $13.94 | 58,744,030 |
| 2021-12-16 | $14.21 | $14.53 | $14.13 | $14.47 | $13.98 | 54,042,660 |
| 2021-12-15 | $13.95 | $14.47 | $13.88 | $14.27 | $13.78 | 61,736,030 |
| 2021-12-14 | $14.40 | $14.40 | $13.90 | $13.98 | $13.50 | 107,761,270 |
| 2021-12-13 | $14.85 | $14.97 | $14.45 | $14.50 | $14.01 | 96,220,120 |
| 2021-12-10 | $15.15 | $15.28 | $14.62 | $14.97 | $14.46 | 86,788,370 |
| 2021-12-09 | $14.85 | $15.60 | $14.80 | $15.24 | $14.72 | 93,506,720 |
| 2021-12-08 | $14.90 | $15.07 | $14.38 | $14.91 | $14.40 | 87,449,580 |
| 2021-12-07 | $15.55 | $15.75 | $14.70 | $14.90 | $14.39 | 132,413,030 |
| 2021-12-06 | $15.27 | $15.86 | $14.90 | $15.06 | $14.55 | 144,010,570 |
| 2021-12-03 | $14.74 | $14.74 | $14.74 | $14.74 | $14.24 | 79,508,370 |
| 2021-12-02 | $14.45 | $14.45 | $14.45 | $14.45 | $13.96 | 67,792,350 |
| 2021-12-01 | $13.75 | $14.38 | $13.74 | $14.09 | $13.61 | 69,465,990 |
| 2021-11-30 | $13.86 | $14.14 | $13.75 | $13.85 | $13.38 | 53,548,040 |
| 2021-11-29 | $13.92 | $14.13 | $13.80 | $13.95 | $13.48 | 47,124,880 |
| 2021-11-26 | $14.20 | $14.23 | $13.89 | $14.06 | $13.58 | 53,543,810 |
| 2021-11-25 | $14.38 | $14.65 | $14.15 | $14.26 | $13.78 | 54,533,770 |
| 2021-11-24 | $14.43 | $15.05 | $14.31 | $14.55 | $14.06 | 97,709,600 |
| 2021-11-23 | $14.17 | $14.68 | $14.01 | $14.40 | $13.91 | 74,526,820 |
| 2021-11-22 | $15.08 | $15.10 | $13.97 | $14.11 | $13.63 | 152,213,650 |
| 2021-11-19 | $13.91 | $15.20 | $13.75 | $15.02 | $14.51 | 145,806,520 |
| 2021-11-18 | $14.41 | $14.54 | $13.86 | $14.00 | $13.52 | 61,789,570 |
| 2021-11-17 | $14.55 | $14.56 | $14.10 | $14.32 | $13.83 | 56,945,670 |
| 2021-11-16 | $14.43 | $14.78 | $14.39 | $14.41 | $13.92 | 70,186,250 |
| 2021-11-15 | $14.86 | $14.87 | $14.11 | $14.49 | $14.00 | 100,785,030 |
| 2021-11-12 | $15.00 | $15.13 | $14.54 | $14.87 | $14.36 | 215,369,860 |
| 2021-11-11 | $13.68 | $14.85 | $13.66 | $14.85 | $14.35 | 286,946,810 |
| 2021-11-10 | $12.74 | $13.60 | $12.38 | $13.50 | $13.04 | 158,448,830 |
| 2021-11-09 | $12.51 | $12.72 | $12.32 | $12.55 | $12.12 | 52,389,140 |
| 2021-11-08 | $12.38 | $12.60 | $12.22 | $12.58 | $12.15 | 58,672,050 |
| 2021-11-05 | $12.50 | $12.54 | $12.22 | $12.24 | $11.82 | 67,489,450 |
| 2021-11-04 | $12.83 | $12.86 | $12.36 | $12.62 | $12.19 | 72,618,080 |
| 2021-11-03 | $12.21 | $13.05 | $12.12 | $12.91 | $12.47 | 106,914,410 |
| 2021-11-02 | $12.30 | $12.60 | $12.03 | $12.23 | $11.81 | 72,865,590 |
| 2021-11-01 | $12.56 | $12.75 | $12.15 | $12.25 | $11.83 | 79,104,870 |
| 2021-10-29 | $12.95 | $12.95 | $12.25 | $12.56 | $12.13 | 113,996,230 |
| 2021-10-28 | $13.19 | $13.19 | $12.63 | $12.93 | $12.49 | 70,161,480 |
| 2021-10-27 | $13.17 | $13.28 | $12.80 | $13.01 | $12.57 | 77,747,830 |
| 2021-10-26 | $13.50 | $13.65 | $12.96 | $13.05 | $12.61 | 93,811,800 |
| 2021-10-25 | $13.31 | $14.25 | $13.30 | $13.49 | $13.03 | 115,747,510 |
| 2021-10-22 | $13.68 | $14.54 | $13.53 | $13.71 | $13.24 | 165,525,460 |
| 2021-10-21 | $12.75 | $13.53 | $12.70 | $13.46 | $13.00 | 122,692,420 |
| 2021-10-20 | $12.89 | $12.98 | $12.60 | $12.76 | $12.33 | 74,032,460 |
| 2021-10-19 | $13.20 | $13.23 | $12.60 | $12.89 | $12.45 | 128,594,060 |
| 2021-10-18 | $13.63 | $13.79 | $12.68 | $13.30 | $12.85 | 133,138,240 |
| 2021-10-15 | $13.50 | $13.90 | $13.38 | $13.80 | $13.33 | 85,913,760 |
| 2021-10-14 | $13.72 | $13.98 | $13.28 | $13.50 | $13.04 | 111,395,800 |
| 2021-10-13 | $14.14 | $14.34 | $13.68 | $13.91 | $13.44 | 86,956,000 |
| 2021-10-12 | $13.88 | $14.58 | $13.76 | $14.09 | $13.61 | 146,352,980 |
| 2021-10-11 | $13.60 | $14.32 | $13.60 | $13.89 | $13.42 | 91,732,920 |
| 2021-10-08 | $14.20 | $14.27 | $13.47 | $13.55 | $13.09 | 71,247,480 |
| 2021-10-07 | $14.03 | $14.03 | $14.03 | $14.03 | $13.55 | 0 |
| 2021-10-06 | $14.03 | $14.03 | $14.03 | $14.03 | $13.55 | 0 |
| 2021-09-30 | $14.00 | $14.55 | $13.92 | $14.03 | $13.55 | 113,213,410 |
| 2021-09-29 | $14.00 | $14.05 | $13.58 | $13.81 | $13.34 | 111,188,490 |
| 2021-09-28 | $13.60 | $14.10 | $13.59 | $13.63 | $13.17 | 171,011,900 |
| 2021-09-27 | $13.50 | $13.55 | $12.78 | $12.91 | $12.47 | 85,140,660 |
| 2021-09-24 | $13.68 | $14.17 | $13.30 | $13.42 | $12.96 | 107,414,330 |
| 2021-09-23 | $13.80 | $14.22 | $13.55 | $13.68 | $13.22 | 129,499,410 |
| 2021-09-22 | $12.60 | $13.96 | $12.53 | $13.71 | $13.24 | 189,957,250 |
| 2021-09-21 | $12.97 | $12.97 | $12.97 | $12.97 | $12.53 | 0 |
| 2021-09-20 | $12.97 | $12.97 | $12.97 | $12.97 | $12.53 | 0 |
| 2021-09-17 | $12.29 | $13.08 | $12.16 | $12.97 | $12.53 | 89,852,060 |
| 2021-09-16 | $12.79 | $12.82 | $12.15 | $12.28 | $11.86 | 100,226,370 |
| 2021-09-15 | $12.89 | $13.14 | $12.35 | $12.62 | $12.19 | 113,189,600 |
| 2021-09-14 | $13.12 | $13.42 | $12.88 | $12.99 | $12.55 | 104,282,550 |
| 2021-09-13 | $12.50 | $13.33 | $12.36 | $13.15 | $12.70 | 173,386,150 |
| 2021-09-10 | $12.10 | $12.52 | $12.09 | $12.46 | $12.04 | 104,510,000 |
| 2021-09-09 | $11.92 | $12.18 | $11.74 | $12.08 | $11.67 | 70,781,950 |
| 2021-09-08 | $12.10 | $12.14 | $11.86 | $11.92 | $11.51 | 39,702,680 |
| 2021-09-07 | $12.07 | $12.13 | $11.82 | $12.05 | $11.64 | 60,454,040 |
| 2021-09-06 | $12.19 | $12.40 | $12.01 | $12.04 | $11.63 | 61,354,690 |
| 2021-09-03 | $12.30 | $12.65 | $12.08 | $12.28 | $11.86 | 102,746,750 |
| 2021-09-02 | $12.25 | $12.88 | $12.12 | $12.43 | $12.01 | 147,911,570 |
| 2021-09-01 | $11.28 | $12.24 | $11.28 | $12.14 | $11.73 | 148,956,560 |
| 2021-08-31 | $10.85 | $11.48 | $10.81 | $11.39 | $11.00 | 113,972,900 |
| 2021-08-30 | $11.10 | $11.10 | $10.58 | $10.85 | $10.48 | 109,461,000 |
| 2021-08-27 | $11.37 | $11.44 | $11.09 | $11.20 | $10.82 | 77,151,570 |
| 2021-08-26 | $11.49 | $11.85 | $11.33 | $11.40 | $11.01 | 76,349,390 |
| 2021-08-25 | $11.87 | $11.88 | $11.40 | $11.49 | $11.10 | 80,802,680 |
| 2021-08-24 | $11.95 | $12.10 | $11.62 | $11.78 | $11.38 | 82,394,290 |
| 2021-08-23 | $12.05 | $12.18 | $11.88 | $11.92 | $11.51 | 57,385,090 |
| 2021-08-20 | $11.93 | $12.27 | $11.81 | $12.12 | $11.71 | 109,310,130 |
| 2021-08-19 | $12.10 | $12.12 | $11.66 | $11.80 | $11.40 | 107,600,720 |
| 2021-08-18 | $12.08 | $12.48 | $11.88 | $12.21 | $11.79 | 123,659,480 |
| 2021-08-17 | $11.79 | $12.42 | $11.65 | $12.20 | $11.79 | 171,845,340 |
| 2021-08-16 | $11.49 | $12.06 | $11.29 | $11.84 | $11.44 | 151,958,150 |
| 2021-08-13 | $12.38 | $12.46 | $11.98 | $12.02 | $10.90 | 154,420,410 |
| 2021-08-12 | $12.30 | $12.83 | $12.27 | $12.42 | $11.27 | 123,086,020 |
| 2021-08-11 | $11.99 | $12.78 | $11.99 | $12.59 | $11.42 | 281,697,340 |
| 2021-08-10 | $11.61 | $11.72 | $11.21 | $11.62 | $10.54 | 132,944,390 |
| 2021-08-09 | $10.66 | $11.83 | $10.63 | $11.56 | $10.49 | 213,128,040 |
| 2021-08-06 | $10.32 | $10.81 | $10.24 | $10.75 | $9.75 | 116,746,900 |
| 2021-08-05 | $10.20 | $10.84 | $10.20 | $10.48 | $9.51 | 178,431,810 |
| 2021-08-04 | $10.09 | $10.09 | $9.95 | $9.99 | $9.06 | 51,074,100 |
| 2021-08-03 | $10.13 | $10.23 | $10.06 | $10.09 | $9.15 | 54,982,010 |
| 2021-08-02 | $9.95 | $10.32 | $9.76 | $10.19 | $9.24 | 105,807,580 |
| 2021-07-30 | $9.86 | $10.07 | $9.77 | $10.01 | $9.08 | 69,539,150 |
| 2021-07-29 | $10.17 | $10.19 | $9.82 | $10.02 | $9.09 | 95,725,750 |
| 2021-07-28 | $10.00 | $10.21 | $9.91 | $10.04 | $9.11 | 111,989,520 |
| 2021-07-27 | $10.40 | $10.41 | $9.97 | $10.00 | $9.07 | 143,979,410 |
| 2021-07-26 | $10.99 | $10.99 | $10.36 | $10.41 | $9.44 | 117,645,550 |
| 2021-07-23 | $11.24 | $11.25 | $11.09 | $11.15 | $10.11 | 51,065,060 |
| 2021-07-22 | $11.21 | $11.37 | $11.13 | $11.29 | $10.24 | 58,534,000 |
| 2021-07-21 | $11.40 | $11.47 | $11.18 | $11.21 | $10.17 | 64,577,770 |
| 2021-07-20 | $11.36 | $11.47 | $11.20 | $11.41 | $10.35 | 64,710,360 |
| 2021-07-19 | $11.78 | $11.82 | $11.37 | $11.44 | $10.38 | 75,538,400 |
| 2021-07-16 | $11.74 | $11.93 | $11.74 | $11.79 | $10.69 | 36,420,230 |
| 2021-07-15 | $11.76 | $11.89 | $11.65 | $11.80 | $10.70 | 48,378,340 |
| 2021-07-14 | $12.05 | $12.05 | $11.76 | $11.79 | $10.69 | 48,894,850 |
| 2021-07-13 | $12.04 | $12.25 | $11.97 | $12.04 | $10.92 | 37,467,980 |
| 2021-07-12 | $12.28 | $12.28 | $12.01 | $12.02 | $10.90 | 47,959,190 |
| 2021-07-09 | $12.07 | $12.26 | $12.03 | $12.18 | $11.05 | 35,368,700 |
| 2021-07-08 | $12.18 | $12.23 | $11.91 | $12.12 | $10.99 | 52,880,180 |
| 2021-07-07 | $12.23 | $12.38 | $12.12 | $12.17 | $11.04 | 38,598,700 |
| 2021-07-06 | $11.87 | $12.48 | $11.81 | $12.31 | $11.17 | 82,571,120 |
| 2021-07-05 | $12.09 | $12.12 | $11.78 | $11.88 | $10.78 | 60,937,820 |
| 2021-07-02 | $12.48 | $12.49 | $12.06 | $12.09 | $10.97 | 56,449,670 |
| 2021-07-01 | $12.07 | $12.60 | $12.01 | $12.54 | $11.37 | 92,740,010 |
| 2021-06-30 | $12.04 | $12.10 | $11.98 | $12.04 | $10.92 | 36,109,100 |
| 2021-06-29 | $12.13 | $12.20 | $11.98 | $12.00 | $10.88 | 52,143,370 |
| 2021-06-28 | $12.47 | $12.49 | $12.09 | $12.13 | $11.00 | 63,618,040 |
| 2021-06-25 | $12.42 | $12.50 | $12.36 | $12.47 | $11.31 | 36,342,560 |
| 2021-06-24 | $12.40 | $12.53 | $12.33 | $12.40 | $11.25 | 39,710,670 |
| 2021-06-23 | $12.32 | $12.47 | $12.29 | $12.42 | $11.27 | 51,398,610 |
| 2021-06-22 | $12.52 | $12.65 | $12.25 | $12.30 | $11.16 | 59,046,740 |
| 2021-06-21 | $12.74 | $12.76 | $12.47 | $12.52 | $11.36 | 41,477,640 |
| 2021-06-18 | $12.85 | $12.87 | $12.62 | $12.77 | $11.58 | 39,879,240 |
| 2021-06-17 | $12.86 | $12.95 | $12.75 | $12.89 | $11.69 | 37,088,790 |
| 2021-06-16 | $12.60 | $12.99 | $12.56 | $12.89 | $11.69 | 46,024,360 |
| 2021-06-15 | $13.06 | $13.06 | $12.68 | $12.68 | $11.50 | 55,571,750 |
| 2021-06-14 | $13.07 | $13.07 | $13.07 | $13.07 | $11.85 | 0 |
| 2021-06-11 | $13.05 | $13.13 | $12.98 | $13.07 | $11.85 | 45,237,810 |
| 2021-06-10 | $13.15 | $13.19 | $13.05 | $13.05 | $11.84 | 35,590,080 |
| 2021-06-09 | $13.13 | $13.19 | $13.10 | $13.15 | $11.93 | 35,700,880 |
| 2021-06-08 | $13.15 | $13.22 | $13.06 | $13.10 | $11.88 | 39,036,860 |
| 2021-06-07 | $13.33 | $13.33 | $13.01 | $13.10 | $11.88 | 66,262,460 |
| 2021-06-04 | $13.38 | $13.52 | $13.32 | $13.42 | $12.17 | 39,479,590 |
| 2021-06-03 | $13.45 | $13.57 | $13.38 | $13.39 | $12.15 | 33,721,020 |
| 2021-06-02 | $13.36 | $13.55 | $13.26 | $13.46 | $12.21 | 41,839,000 |
| 2021-06-01 | $13.55 | $13.62 | $13.32 | $13.36 | $12.12 | 42,721,770 |
| 2021-05-31 | $13.59 | $13.66 | $13.41 | $13.52 | $12.26 | 42,499,340 |
| 2021-05-28 | $13.80 | $13.85 | $13.48 | $13.58 | $12.32 | 46,885,050 |
| 2021-05-27 | $13.73 | $13.97 | $13.65 | $13.76 | $12.48 | 55,342,100 |
| 2021-05-26 | $13.47 | $14.06 | $13.46 | $13.72 | $12.44 | 107,427,800 |
| 2021-05-25 | $13.07 | $13.49 | $13.03 | $13.47 | $12.22 | 64,366,060 |
| 2021-05-24 | $13.23 | $13.23 | $13.05 | $13.08 | $11.86 | 52,027,280 |
| 2021-05-21 | $13.48 | $13.54 | $13.26 | $13.26 | $12.03 | 53,319,510 |
| 2021-05-20 | $13.51 | $13.52 | $13.39 | $13.49 | $12.24 | 32,441,340 |
| 2021-05-19 | $13.73 | $13.75 | $13.44 | $13.49 | $12.24 | 41,639,120 |
| 2021-05-18 | $13.65 | $13.84 | $13.56 | $13.73 | $12.45 | 40,769,860 |
| 2021-05-17 | $13.58 | $13.75 | $13.51 | $13.67 | $12.40 | 40,865,790 |
| 2021-05-14 | $13.45 | $13.65 | $13.37 | $13.63 | $12.36 | 44,218,620 |
| 2021-05-13 | $13.39 | $13.48 | $13.36 | $13.44 | $12.19 | 34,465,010 |
| 2021-05-12 | $13.71 | $13.73 | $13.39 | $13.48 | $12.23 | 70,503,610 |
| 2021-05-11 | $13.64 | $13.84 | $13.59 | $13.80 | $12.52 | 30,236,550 |
| 2021-05-10 | $13.88 | $13.90 | $13.57 | $13.74 | $12.46 | 49,324,640 |
| 2021-05-07 | $13.91 | $14.03 | $13.86 | $13.91 | $12.62 | 35,914,100 |
| 2021-05-06 | $13.93 | $14.07 | $13.90 | $13.96 | $12.66 | 32,663,200 |
| 2021-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.70 | 0 |
| 2021-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.70 | 0 |
| 2021-04-30 | $14.10 | $14.18 | $13.91 | $14.00 | $12.70 | 51,401,570 |
| 2021-04-29 | $14.17 | $14.19 | $14.06 | $14.18 | $12.86 | 33,910,570 |
| 2021-04-28 | $14.17 | $14.18 | $14.05 | $14.13 | $12.82 | 33,443,770 |
| 2021-04-27 | $14.00 | $14.18 | $13.91 | $14.12 | $12.81 | 44,975,960 |
| 2021-04-26 | $14.07 | $14.15 | $13.98 | $14.00 | $12.70 | 50,747,400 |
| 2021-04-23 | $14.16 | $14.19 | $13.96 | $14.12 | $12.81 | 66,423,960 |
| 2021-04-22 | $14.18 | $14.30 | $14.13 | $14.21 | $12.89 | 41,482,470 |
| 2021-04-21 | $14.11 | $14.18 | $13.98 | $14.16 | $12.84 | 42,992,030 |
| 2021-04-20 | $14.39 | $14.42 | $14.08 | $14.12 | $12.81 | 86,469,700 |
| 2021-04-19 | $14.50 | $14.58 | $14.40 | $14.57 | $13.22 | 35,640,110 |
| 2021-04-16 | $14.40 | $14.52 | $14.31 | $14.49 | $13.14 | 37,953,300 |
| 2021-04-15 | $14.34 | $14.42 | $14.25 | $14.33 | $13.00 | 31,165,260 |
| 2021-04-14 | $14.33 | $14.41 | $14.25 | $14.34 | $13.01 | 37,603,870 |
| 2021-04-13 | $14.27 | $14.38 | $14.12 | $14.33 | $13.00 | 42,521,840 |
| 2021-04-12 | $14.00 | $14.31 | $13.96 | $14.28 | $12.95 | 58,483,240 |
| 2021-04-09 | $14.14 | $14.15 | $13.90 | $13.99 | $12.69 | 46,172,270 |
| 2021-04-08 | $14.18 | $14.19 | $14.08 | $14.15 | $12.83 | 34,502,770 |
| 2021-04-07 | $14.20 | $14.30 | $14.12 | $14.27 | $12.94 | 33,541,450 |
| 2021-04-06 | $14.25 | $14.29 | $14.17 | $14.20 | $12.88 | 27,195,250 |
| 2021-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $12.88 | 0 |
| 2021-04-02 | $14.18 | $14.27 | $14.09 | $14.20 | $12.88 | 32,698,270 |
| 2021-04-01 | $14.24 | $14.29 | $14.05 | $14.15 | $12.83 | 33,386,490 |
| 2021-03-31 | $14.37 | $14.38 | $14.09 | $14.23 | $12.91 | 45,418,710 |
| 2021-03-30 | $14.30 | $14.55 | $14.25 | $14.39 | $13.05 | 44,133,030 |
| 2021-03-29 | $14.31 | $14.43 | $14.17 | $14.36 | $13.02 | 48,836,270 |
| 2021-03-26 | $14.34 | $14.45 | $14.30 | $14.35 | $13.02 | 39,281,910 |
| 2021-03-25 | $14.33 | $14.44 | $14.22 | $14.34 | $13.01 | 30,644,560 |
| 2021-03-24 | $14.48 | $14.54 | $14.25 | $14.32 | $12.99 | 49,966,690 |
| 2021-03-23 | $14.68 | $14.76 | $14.45 | $14.51 | $13.16 | 47,757,150 |
| 2021-03-22 | $14.51 | $14.75 | $14.48 | $14.68 | $13.32 | 40,023,890 |
| 2021-03-19 | $15.11 | $15.14 | $14.57 | $14.66 | $13.30 | 77,913,580 |
| 2021-03-18 | $15.36 | $15.43 | $15.18 | $15.25 | $13.83 | 46,258,010 |
| 2021-03-17 | $15.40 | $15.69 | $15.25 | $15.32 | $13.90 | 57,941,870 |
| 2021-03-16 | $15.00 | $15.65 | $14.89 | $15.58 | $14.13 | 89,605,160 |
| 2021-03-15 | $15.24 | $15.28 | $14.86 | $14.98 | $13.59 | 77,100,180 |
| 2021-03-12 | $15.02 | $15.60 | $14.74 | $15.18 | $13.77 | 79,003,670 |
| 2021-03-11 | $14.94 | $15.23 | $14.90 | $15.00 | $13.61 | 61,152,840 |
| 2021-03-10 | $15.17 | $15.26 | $14.82 | $14.90 | $13.51 | 66,935,870 |
| 2021-03-09 | $15.26 | $15.48 | $15.00 | $15.06 | $13.66 | 78,823,490 |
| 2021-03-08 | $15.49 | $15.60 | $15.18 | $15.18 | $13.77 | 65,010,770 |
| 2021-03-05 | $15.49 | $15.78 | $15.11 | $15.33 | $13.90 | 98,639,400 |
| 2021-03-04 | $15.98 | $16.28 | $15.50 | $15.62 | $14.17 | 112,271,780 |
| 2021-03-03 | $15.86 | $16.31 | $15.77 | $16.08 | $14.58 | 89,475,110 |
| 2021-03-02 | $16.06 | $16.64 | $15.90 | $16.02 | $14.53 | 129,691,040 |
| 2021-03-01 | $15.69 | $16.28 | $15.41 | $16.08 | $14.58 | 142,536,040 |
| 2021-02-26 | $15.68 | $16.05 | $15.30 | $15.54 | $14.10 | 179,897,460 |
| 2021-02-25 | $15.05 | $16.30 | $14.99 | $16.07 | $14.58 | 386,495,590 |
| 2021-02-24 | $14.66 | $14.99 | $14.61 | $14.82 | $13.44 | 96,124,770 |
| 2021-02-23 | $14.56 | $14.82 | $14.53 | $14.65 | $13.29 | 49,177,710 |
| 2021-02-22 | $14.42 | $14.81 | $14.30 | $14.70 | $13.33 | 90,458,260 |
| 2021-02-19 | $14.27 | $14.50 | $14.18 | $14.41 | $13.07 | 64,012,110 |
| 2021-02-18 | $13.91 | $14.40 | $13.90 | $14.36 | $13.02 | 92,524,360 |
| 2021-02-17 | $13.83 | $13.83 | $13.83 | $13.83 | $12.54 | 0 |
| 2021-02-16 | $13.83 | $13.83 | $13.83 | $13.83 | $12.54 | 0 |
| 2021-02-15 | $13.83 | $13.83 | $13.83 | $13.83 | $12.54 | 0 |
| 2021-02-12 | $13.83 | $13.83 | $13.83 | $13.83 | $12.54 | 0 |
| 2021-02-11 | $13.83 | $13.83 | $13.83 | $13.83 | $12.54 | 0 |
| 2021-02-10 | $13.87 | $14.01 | $13.77 | $13.83 | $12.54 | 54,345,680 |
| 2021-02-09 | $13.95 | $14.04 | $13.72 | $13.88 | $12.59 | 62,771,960 |
| 2021-02-08 | $13.98 | $14.22 | $13.80 | $13.95 | $12.65 | 84,510,320 |
| 2021-02-05 | $13.38 | $13.91 | $13.34 | $13.75 | $12.47 | 88,379,380 |
| 2021-02-04 | $13.74 | $13.74 | $13.31 | $13.38 | $12.14 | 97,634,540 |
| 2021-02-03 | $14.05 | $14.05 | $13.70 | $13.76 | $12.48 | 54,348,440 |
| 2021-02-02 | $13.82 | $14.07 | $13.74 | $14.00 | $12.70 | 73,421,320 |
| 2021-02-01 | $13.82 | $13.96 | $13.58 | $13.82 | $12.54 | 64,637,480 |
| 2021-01-29 | $14.09 | $14.15 | $13.77 | $13.81 | $12.53 | 72,071,290 |
| 2021-01-28 | $14.21 | $14.21 | $13.93 | $14.05 | $12.74 | 91,456,670 |
| 2021-01-27 | $14.61 | $14.76 | $14.25 | $14.37 | $13.03 | 94,181,990 |
| 2021-01-26 | $14.59 | $14.79 | $14.51 | $14.60 | $13.24 | 80,402,050 |
| 2021-01-25 | $14.76 | $14.76 | $14.36 | $14.63 | $13.27 | 143,084,550 |
| 2021-01-22 | $15.16 | $15.17 | $14.83 | $14.83 | $13.45 | 120,563,610 |
| 2021-01-21 | $15.60 | $15.66 | $15.23 | $15.32 | $13.90 | 134,581,590 |
| 2021-01-20 | $15.97 | $15.98 | $15.51 | $15.68 | $14.22 | 95,879,050 |
| 2021-01-19 | $15.75 | $16.40 | $15.60 | $16.10 | $14.60 | 182,193,560 |
| 2021-01-18 | $15.59 | $16.04 | $15.39 | $15.96 | $14.48 | 127,787,610 |
| 2021-01-15 | $15.41 | $15.75 | $15.41 | $15.52 | $14.08 | 85,835,090 |
| 2021-01-14 | $15.43 | $15.83 | $15.38 | $15.47 | $14.03 | 98,063,340 |
| 2021-01-13 | $15.25 | $15.68 | $15.12 | $15.45 | $14.01 | 120,570,980 |
| 2021-01-12 | $15.05 | $15.19 | $14.86 | $15.17 | $13.76 | 86,881,890 |
| 2021-01-11 | $15.19 | $15.45 | $14.96 | $15.04 | $13.64 | 123,693,470 |
| 2021-01-08 | $14.98 | $15.26 | $14.92 | $15.19 | $13.78 | 77,412,570 |
| 2021-01-07 | $15.24 | $15.45 | $14.81 | $15.06 | $13.66 | 100,355,190 |
| 2021-01-06 | $15.02 | $15.27 | $14.95 | $15.23 | $13.81 | 103,979,670 |
| 2021-01-05 | $15.19 | $15.20 | $14.68 | $15.10 | $13.70 | 132,655,850 |
| 2021-01-04 | $15.68 | $15.68 | $15.18 | $15.29 | $13.87 | 123,298,820 |
| 2021-01-01 | $15.82 | $15.82 | $15.82 | $15.82 | $14.35 | 0 |
| 2020-12-31 | $15.61 | $15.86 | $15.54 | $15.82 | $14.35 | 72,241,790 |
| 2020-12-30 | $15.74 | $15.80 | $15.54 | $15.60 | $14.15 | 55,300,050 |
| 2020-12-29 | $15.70 | $15.90 | $15.68 | $15.76 | $14.29 | 60,610,690 |
| 2020-12-28 | $15.70 | $15.77 | $15.37 | $15.66 | $14.20 | 69,506,490 |
| 2020-12-25 | $15.72 | $15.73 | $15.50 | $15.72 | $14.26 | 35,181,320 |
| 2020-12-24 | $15.66 | $15.78 | $15.48 | $15.60 | $14.15 | 47,985,490 |
| 2020-12-23 | $15.98 | $16.01 | $15.55 | $15.65 | $14.19 | 90,858,240 |
| 2020-12-22 | $15.88 | $16.29 | $15.74 | $15.94 | $14.46 | 82,822,880 |
| 2020-12-21 | $15.94 | $15.97 | $15.69 | $15.91 | $14.43 | 67,563,920 |
| 2020-12-18 | $16.11 | $16.16 | $15.83 | $16.05 | $14.56 | 97,168,620 |
| 2020-12-17 | $16.08 | $16.23 | $15.95 | $16.16 | $14.66 | 53,639,390 |
| 2020-12-16 | $16.07 | $16.30 | $15.95 | $16.10 | $14.60 | 49,582,100 |
| 2020-12-15 | $16.18 | $16.20 | $15.90 | $16.02 | $14.53 | 48,340,700 |
| 2020-12-14 | $16.20 | $16.27 | $16.00 | $16.21 | $14.70 | 56,305,980 |
| 2020-12-11 | $16.30 | $16.30 | $15.91 | $15.98 | $14.49 | 53,568,750 |
| 2020-12-10 | $16.28 | $16.42 | $16.08 | $16.21 | $14.70 | 47,426,550 |
| 2020-12-09 | $16.50 | $16.54 | $16.23 | $16.29 | $14.78 | 59,508,660 |
| 2020-12-08 | $16.58 | $16.63 | $16.36 | $16.46 | $14.93 | 48,396,950 |
| 2020-12-07 | $16.90 | $16.96 | $16.48 | $16.54 | $15.00 | 63,418,740 |
| 2020-12-04 | $17.27 | $17.30 | $16.82 | $16.96 | $15.38 | 56,576,610 |
| 2020-12-03 | $17.37 | $17.47 | $17.11 | $17.27 | $15.66 | 51,263,410 |
| 2020-12-02 | $17.25 | $17.76 | $17.05 | $17.37 | $15.75 | 83,731,290 |
| 2020-12-01 | $17.20 | $17.30 | $16.67 | $17.25 | $15.65 | 101,651,430 |
| 2020-11-30 | $17.42 | $18.01 | $17.22 | $17.22 | $15.62 | 132,145,430 |
| 2020-11-27 | $16.94 | $17.41 | $16.90 | $17.40 | $15.78 | 99,585,430 |
| 2020-11-26 | $16.87 | $16.93 | $16.58 | $16.89 | $15.32 | 54,977,500 |
| 2020-11-25 | $16.89 | $17.12 | $16.73 | $16.83 | $15.27 | 70,508,140 |
| 2020-11-24 | $16.85 | $17.05 | $16.70 | $16.78 | $15.22 | 60,614,930 |
| 2020-11-23 | $17.05 | $17.12 | $16.78 | $16.96 | $15.38 | 72,772,050 |
| 2020-11-20 | $17.08 | $17.08 | $16.68 | $16.96 | $15.38 | 63,629,090 |
| 2020-11-19 | $16.79 | $17.10 | $16.68 | $16.99 | $15.41 | 121,050,850 |
| 2020-11-18 | $16.58 | $17.06 | $16.25 | $16.73 | $15.17 | 148,960,700 |
| 2020-11-17 | $15.99 | $16.61 | $15.96 | $16.56 | $15.02 | 156,810,980 |
| 2020-11-16 | $15.80 | $16.05 | $15.72 | $15.99 | $14.50 | 65,890,480 |
| 2020-11-13 | $16.17 | $16.18 | $15.70 | $15.78 | $14.31 | 78,733,130 |
| 2020-11-12 | $16.29 | $16.42 | $16.18 | $16.27 | $14.76 | 50,339,880 |
| 2020-11-11 | $16.12 | $16.50 | $16.05 | $16.40 | $14.88 | 99,105,020 |
| 2020-11-10 | $16.26 | $16.46 | $16.05 | $16.12 | $14.62 | 58,562,830 |
| 2020-11-09 | $16.30 | $16.37 | $16.05 | $16.19 | $14.68 | 77,143,560 |
| 2020-11-06 | $15.98 | $16.27 | $15.90 | $16.16 | $14.66 | 82,879,000 |
| 2020-11-05 | $15.61 | $16.04 | $15.61 | $15.92 | $14.44 | 82,603,460 |
| 2020-11-04 | $15.49 | $15.66 | $15.46 | $15.54 | $14.10 | 40,054,150 |
| 2020-11-03 | $15.51 | $15.62 | $15.34 | $15.57 | $14.12 | 56,036,920 |
| 2020-11-02 | $15.41 | $15.62 | $15.36 | $15.49 | $14.05 | 52,432,240 |
| 2020-10-30 | $15.69 | $16.00 | $15.22 | $15.36 | $13.93 | 103,910,720 |
| 2020-10-29 | $15.58 | $15.89 | $15.54 | $15.76 | $14.29 | 54,463,620 |
| 2020-10-28 | $16.05 | $16.08 | $15.58 | $15.72 | $14.26 | 79,566,930 |
| 2020-10-27 | $16.39 | $16.44 | $16.00 | $16.05 | $14.56 | 86,912,430 |
| 2020-10-26 | $16.50 | $16.62 | $16.30 | $16.44 | $14.91 | 59,443,900 |
| 2020-10-23 | $16.26 | $16.56 | $16.18 | $16.40 | $14.88 | 77,728,680 |
| 2020-10-22 | $16.20 | $16.49 | $16.15 | $16.30 | $14.78 | 68,195,910 |
| 2020-10-21 | $16.16 | $16.27 | $15.99 | $16.21 | $14.70 | 55,498,360 |
| 2020-10-20 | $16.21 | $16.26 | $16.03 | $16.15 | $14.65 | 53,602,840 |
| 2020-10-19 | $16.32 | $16.76 | $16.19 | $16.29 | $14.78 | 88,006,710 |
| 2020-10-16 | $16.13 | $16.27 | $16.08 | $16.21 | $14.70 | 51,472,910 |
| 2020-10-15 | $16.12 | $16.31 | $16.09 | $16.12 | $14.62 | 42,923,650 |
| 2020-10-14 | $16.12 | $16.18 | $16.01 | $16.12 | $14.62 | 43,485,150 |
| 2020-10-13 | $16.32 | $16.34 | $16.05 | $16.21 | $14.70 | 65,703,040 |
| 2020-10-12 | $16.14 | $16.43 | $16.10 | $16.43 | $14.90 | 81,152,180 |
| 2020-10-09 | $16.00 | $16.10 | $15.87 | $16.06 | $14.57 | 54,671,940 |
| 2020-10-08 | $15.89 | $15.89 | $15.89 | $15.89 | $14.41 | 0 |
| 2020-10-07 | $15.89 | $15.89 | $15.89 | $15.89 | $14.41 | 0 |
| 2020-10-06 | $15.89 | $15.89 | $15.89 | $15.89 | $14.41 | 0 |
| 2020-10-05 | $15.89 | $15.89 | $15.89 | $15.89 | $14.41 | 0 |
| 2020-10-02 | $15.89 | $15.89 | $15.89 | $15.89 | $14.41 | 0 |
| 2020-10-01 | $15.89 | $15.89 | $15.89 | $15.89 | $14.41 | 0 |
| 2020-09-30 | $16.20 | $16.25 | $15.73 | $15.89 | $14.41 | 67,589,200 |
| 2020-09-29 | $16.12 | $16.18 | $16.03 | $16.07 | $14.58 | 49,830,930 |
| 2020-09-28 | $15.99 | $16.22 | $15.90 | $16.15 | $14.65 | 72,570,250 |
| 2020-09-25 | $16.33 | $16.45 | $15.79 | $15.89 | $14.41 | 93,486,240 |
| 2020-09-24 | $16.66 | $16.67 | $16.33 | $16.37 | $14.85 | 64,752,060 |
| 2020-09-23 | $16.85 | $16.89 | $16.63 | $16.68 | $15.13 | 53,094,170 |
| 2020-09-22 | $16.96 | $17.06 | $16.74 | $16.84 | $15.27 | 57,205,590 |
| 2020-09-21 | $17.36 | $17.38 | $17.03 | $17.07 | $15.48 | 75,074,280 |
| 2020-09-18 | $16.64 | $17.35 | $16.61 | $17.35 | $15.74 | 140,870,080 |
| 2020-09-17 | $16.76 | $16.89 | $16.60 | $16.64 | $15.09 | 57,441,070 |
| 2020-09-16 | $16.58 | $16.97 | $16.48 | $16.84 | $15.27 | 78,509,630 |
| 2020-09-15 | $16.50 | $16.78 | $16.33 | $16.66 | $15.11 | 64,890,110 |
| 2020-09-14 | $16.60 | $16.73 | $16.36 | $16.55 | $15.01 | 58,519,130 |
| 2020-09-11 | $16.79 | $16.88 | $16.45 | $16.58 | $15.04 | 77,167,910 |
| 2020-09-10 | $16.60 | $17.30 | $16.60 | $16.77 | $15.21 | 128,660,600 |
| 2020-09-09 | $16.45 | $16.60 | $16.21 | $16.40 | $14.88 | 61,264,060 |
| 2020-09-08 | $16.68 | $16.88 | $16.45 | $16.61 | $15.07 | 74,992,880 |
| 2020-09-07 | $16.32 | $17.12 | $16.31 | $16.61 | $15.07 | 120,236,610 |
| 2020-09-04 | $16.25 | $16.50 | $16.08 | $16.47 | $14.94 | 72,699,270 |
| 2020-09-03 | $16.27 | $16.53 | $16.16 | $16.40 | $14.88 | 87,621,730 |
| 2020-09-02 | $16.12 | $16.45 | $16.05 | $16.27 | $14.76 | 86,810,280 |
| 2020-09-01 | $16.13 | $16.25 | $16.03 | $16.21 | $14.70 | 68,400,390 |
| 2020-08-31 | $16.59 | $16.76 | $16.07 | $16.10 | $14.60 | 99,898,620 |
| 2020-08-28 | $16.11 | $16.54 | $16.07 | $16.47 | $14.94 | 92,934,190 |
| 2020-08-27 | $16.60 | $16.60 | $15.99 | $16.20 | $14.69 | 113,887,480 |
| 2020-08-26 | $16.55 | $16.92 | $16.45 | $16.64 | $15.09 | 88,109,060 |
| 2020-08-25 | $16.48 | $16.64 | $16.35 | $16.54 | $15.00 | 68,046,450 |
| 2020-08-24 | $16.70 | $16.84 | $16.45 | $16.48 | $14.95 | 63,564,070 |
| 2020-08-21 | $16.77 | $16.80 | $16.43 | $16.56 | $15.02 | 57,690,940 |
| 2020-08-20 | $16.66 | $16.74 | $16.45 | $16.65 | $15.10 | 68,285,890 |
| 2020-08-19 | $16.94 | $16.94 | $16.58 | $16.72 | $15.17 | 85,473,100 |
| 2020-08-18 | $17.39 | $17.49 | $16.76 | $16.96 | $15.38 | 116,566,540 |
| 2020-08-17 | $17.05 | $17.78 | $16.85 | $17.41 | $15.79 | 138,952,920 |
| 2020-08-14 | $16.51 | $17.11 | $16.39 | $17.02 | $15.44 | 122,190,790 |
| 2020-08-13 | $16.51 | $16.63 | $16.35 | $16.52 | $14.98 | 62,409,310 |
| 2020-08-12 | $16.30 | $16.64 | $16.20 | $16.55 | $15.01 | 97,631,940 |
| 2020-08-11 | $16.31 | $16.69 | $16.19 | $16.25 | $14.74 | 127,885,510 |
| 2020-08-10 | $15.70 | $16.45 | $15.67 | $16.27 | $14.76 | 146,659,440 |
| 2020-08-07 | $15.78 | $15.89 | $15.60 | $15.77 | $14.30 | 73,189,360 |
| 2020-08-06 | $15.80 | $15.95 | $15.59 | $15.90 | $14.42 | 78,621,330 |
| 2020-08-05 | $16.05 | $16.05 | $15.70 | $15.79 | $14.32 | 139,764,930 |
| 2020-08-04 | $15.90 | $16.35 | $15.73 | $16.23 | $14.72 | 148,955,840 |
| 2020-08-03 | $15.75 | $16.10 | $15.71 | $15.88 | $14.40 | 128,899,230 |
| 2020-07-31 | $15.44 | $15.82 | $15.40 | $15.60 | $14.15 | 97,628,430 |
| 2020-07-30 | $15.79 | $15.79 | $15.49 | $15.52 | $14.08 | 101,517,590 |
| 2020-07-29 | $15.61 | $15.87 | $15.41 | $15.80 | $14.33 | 89,848,620 |
| 2020-07-28 | $15.65 | $15.78 | $15.42 | $15.70 | $14.24 | 92,207,110 |
| 2020-07-27 | $16.02 | $16.05 | $15.36 | $15.52 | $14.08 | 91,823,480 |
| 2020-07-24 | $16.22 | $16.54 | $15.70 | $15.87 | $14.39 | 93,323,390 |
| 2020-07-23 | $16.32 | $16.48 | $15.96 | $16.25 | $14.74 | 82,322,290 |
| 2020-07-22 | $16.51 | $16.89 | $16.44 | $16.54 | $15.00 | 104,729,980 |
| 2020-07-21 | $16.85 | $16.93 | $16.45 | $16.61 | $15.07 | 97,163,260 |
| 2020-07-20 | $16.23 | $17.07 | $16.10 | $16.87 | $15.30 | 134,174,040 |
| 2020-07-17 | $16.25 | $16.42 | $15.80 | $16.07 | $14.58 | 99,975,210 |
| 2020-07-16 | $16.58 | $16.83 | $16.12 | $16.14 | $14.64 | 120,763,340 |
| 2020-07-15 | $17.06 | $17.23 | $16.42 | $16.45 | $14.92 | 108,990,450 |
| 2020-07-14 | $17.20 | $17.40 | $16.58 | $16.93 | $15.36 | 136,288,390 |
| 2020-07-13 | $17.30 | $17.61 | $16.85 | $17.31 | $15.70 | 123,497,190 |
| 2020-07-10 | $17.73 | $17.98 | $17.24 | $17.44 | $15.82 | 131,841,830 |
| 2020-07-09 | $17.99 | $18.19 | $17.38 | $18.13 | $16.44 | 132,133,590 |
| 2020-07-08 | $17.70 | $18.09 | $17.40 | $17.79 | $16.14 | 124,796,970 |
| 2020-07-07 | $18.47 | $18.70 | $17.55 | $17.66 | $16.02 | 166,157,550 |
| 2020-07-06 | $16.73 | $17.99 | $16.73 | $17.99 | $16.32 | 221,836,540 |
| 2020-07-03 | $16.42 | $16.89 | $15.93 | $16.35 | $14.83 | 167,075,970 |
| 2020-07-02 | $16.02 | $16.59 | $15.94 | $16.37 | $14.85 | 182,054,250 |
| 2020-07-01 | $14.81 | $16.26 | $14.71 | $15.90 | $14.42 | 215,227,410 |
| 2020-06-30 | $14.57 | $14.78 | $14.48 | $14.78 | $13.41 | 61,162,770 |
| 2020-06-29 | $14.66 | $14.68 | $14.37 | $14.53 | $13.18 | 56,053,510 |
| 2020-06-26 | $14.74 | $14.74 | $14.74 | $14.74 | $13.37 | 0 |
| 2020-06-25 | $14.74 | $14.74 | $14.74 | $14.74 | $13.37 | 0 |
| 2020-06-24 | $14.37 | $14.75 | $14.33 | $14.74 | $13.37 | 104,266,990 |
| 2020-06-23 | $14.40 | $14.48 | $14.27 | $14.31 | $12.98 | 54,277,370 |
| 2020-06-22 | $14.46 | $14.57 | $14.40 | $14.44 | $13.10 | 59,073,260 |
| 2020-06-19 | $14.61 | $14.62 | $14.37 | $14.56 | $13.21 | 90,211,580 |
| 2020-06-18 | $14.47 | $14.66 | $14.43 | $14.61 | $13.25 | 57,945,120 |
| 2020-06-17 | $14.48 | $14.53 | $14.25 | $14.36 | $13.02 | 49,270,290 |
| 2020-06-16 | $14.54 | $14.62 | $14.43 | $14.53 | $13.18 | 43,103,080 |
| 2020-06-15 | $14.24 | $14.55 | $14.21 | $14.34 | $13.01 | 48,510,770 |
| 2020-06-12 | $14.20 | $14.47 | $14.15 | $14.40 | $13.06 | 58,645,660 |
| 2020-06-11 | $14.60 | $14.63 | $14.31 | $14.35 | $13.02 | 64,919,190 |
| 2020-06-10 | $14.95 | $14.95 | $14.58 | $14.63 | $13.27 | 68,570,470 |
| 2020-06-09 | $14.91 | $15.17 | $14.86 | $14.95 | $13.56 | 54,881,520 |
| 2020-06-08 | $14.91 | $15.14 | $14.81 | $14.91 | $13.52 | 62,910,510 |
| 2020-06-05 | $15.09 | $15.09 | $14.68 | $14.86 | $13.48 | 63,714,680 |
| 2020-06-04 | $15.42 | $15.47 | $14.95 | $15.09 | $13.69 | 48,221,400 |
| 2020-06-03 | $15.33 | $15.78 | $15.24 | $15.25 | $13.83 | 77,345,600 |
| 2020-06-02 | $14.70 | $15.29 | $14.68 | $15.21 | $13.80 | 72,298,410 |
| 2020-06-01 | $14.48 | $14.84 | $14.41 | $14.80 | $13.42 | 52,476,740 |
| 2020-05-29 | $14.75 | $14.77 | $14.29 | $14.36 | $13.02 | 59,572,750 |
| 2020-05-28 | $15.39 | $15.75 | $15.36 | $15.49 | $13.31 | 72,571,270 |
| 2020-05-27 | $15.31 | $15.45 | $15.22 | $15.39 | $13.22 | 35,544,330 |
| 2020-05-26 | $15.38 | $15.39 | $15.16 | $15.31 | $13.15 | 33,127,880 |
| 2020-05-25 | $14.90 | $15.26 | $14.82 | $15.25 | $13.10 | 52,135,700 |
| 2020-05-22 | $15.08 | $15.08 | $14.75 | $14.75 | $12.67 | 48,662,610 |
| 2020-05-21 | $15.36 | $15.38 | $14.99 | $15.05 | $12.93 | 38,327,900 |
| 2020-05-20 | $15.31 | $15.45 | $15.15 | $15.27 | $13.12 | 37,692,300 |
| 2020-05-19 | $15.70 | $15.70 | $15.30 | $15.35 | $13.19 | 42,413,870 |
| 2020-05-18 | $15.32 | $15.56 | $15.26 | $15.46 | $13.28 | 51,225,940 |
| 2020-05-15 | $15.40 | $15.46 | $15.09 | $15.26 | $13.11 | 55,022,110 |
| 2020-05-14 | $15.61 | $15.69 | $15.27 | $15.35 | $13.19 | 57,264,220 |
| 2020-05-13 | $15.71 | $15.75 | $15.52 | $15.69 | $13.48 | 45,708,230 |
| 2020-05-12 | $15.77 | $15.83 | $15.65 | $15.74 | $13.52 | 43,994,850 |
| 2020-05-11 | $15.88 | $15.96 | $15.72 | $15.75 | $13.53 | 58,748,190 |
| 2020-05-08 | $15.84 | $15.93 | $15.69 | $15.89 | $13.65 | 63,756,060 |
| 2020-05-07 | $15.76 | $15.92 | $15.68 | $15.72 | $13.51 | 49,295,880 |
| 2020-05-06 | $16.01 | $16.11 | $15.67 | $15.87 | $13.63 | 91,552,630 |
| 2020-05-05 | $16.24 | $16.24 | $16.24 | $16.24 | $13.95 | 0 |
| 2020-05-04 | $16.24 | $16.24 | $16.24 | $16.24 | $13.95 | 0 |
| 2020-05-01 | $16.24 | $16.24 | $16.24 | $16.24 | $13.95 | 0 |
| 2020-04-30 | $16.52 | $16.54 | $16.15 | $16.24 | $13.95 | 59,730,410 |
| 2020-04-29 | $16.10 | $16.66 | $16.10 | $16.51 | $14.18 | 50,707,400 |
| 2020-04-28 | $15.97 | $16.35 | $15.93 | $16.15 | $13.88 | 51,766,640 |
| 2020-04-27 | $15.84 | $16.24 | $15.82 | $15.91 | $13.67 | 43,557,260 |
| 2020-04-24 | $15.86 | $15.90 | $15.72 | $15.84 | $13.61 | 34,260,790 |
| 2020-04-23 | $15.95 | $16.04 | $15.68 | $15.89 | $13.65 | 50,066,860 |
| 2020-04-22 | $15.85 | $15.95 | $15.60 | $15.95 | $13.70 | 45,900,470 |
| 2020-04-21 | $15.90 | $16.17 | $15.71 | $15.93 | $13.69 | 72,101,090 |
| 2020-04-20 | $15.82 | $15.92 | $15.33 | $15.88 | $13.64 | 66,933,120 |
| 2020-04-17 | $15.88 | $15.89 | $15.67 | $15.82 | $13.59 | 51,105,850 |
| 2020-04-16 | $15.60 | $15.93 | $15.46 | $15.76 | $13.54 | 83,885,350 |
| 2020-04-15 | $15.50 | $15.61 | $15.21 | $15.30 | $13.15 | 44,248,550 |
| 2020-04-14 | $15.20 | $15.83 | $15.12 | $15.59 | $13.39 | 82,433,920 |
| 2020-04-13 | $14.69 | $15.15 | $14.61 | $15.07 | $12.95 | 47,921,490 |
| 2020-04-10 | $14.90 | $15.17 | $14.58 | $14.69 | $12.62 | 66,553,780 |
| 2020-04-09 | $15.18 | $15.18 | $14.84 | $14.94 | $12.84 | 38,659,330 |
| 2020-04-08 | $15.09 | $15.24 | $14.97 | $15.17 | $13.03 | 41,813,640 |
| 2020-04-07 | $15.30 | $15.32 | $15.04 | $15.16 | $13.02 | 64,231,640 |
| 2020-04-06 | $15.03 | $15.03 | $15.03 | $15.03 | $12.91 | 0 |
| 2020-04-03 | $14.96 | $15.16 | $14.92 | $15.03 | $12.91 | 33,392,200 |
| 2020-04-02 | $14.90 | $15.09 | $14.82 | $15.09 | $12.96 | 39,451,320 |
| 2020-04-01 | $14.90 | $15.33 | $14.79 | $14.97 | $12.86 | 58,373,600 |
| 2020-03-31 | $15.30 | $15.35 | $14.70 | $14.87 | $12.78 | 69,537,190 |
| 2020-03-30 | $15.09 | $15.47 | $14.97 | $15.20 | $13.06 | 78,898,560 |
| 2020-03-27 | $15.33 | $15.50 | $15.10 | $15.25 | $13.10 | 70,991,400 |
| 2020-03-26 | $14.85 | $15.27 | $14.82 | $15.12 | $12.99 | 60,870,440 |
| 2020-03-25 | $14.77 | $15.28 | $14.54 | $15.17 | $13.03 | 91,658,680 |
| 2020-03-24 | $14.31 | $14.66 | $14.20 | $14.52 | $12.47 | 54,728,520 |
| 2020-03-23 | $13.98 | $14.25 | $13.80 | $14.08 | $12.10 | 52,340,290 |
| 2020-03-20 | $14.18 | $14.60 | $13.90 | $14.49 | $12.45 | 64,316,720 |
| 2020-03-19 | $14.22 | $14.50 | $13.40 | $14.00 | $12.03 | 104,088,960 |
| 2020-03-18 | $15.06 | $15.21 | $14.40 | $14.42 | $12.39 | 91,866,720 |
| 2020-03-17 | $15.25 | $15.58 | $14.88 | $15.09 | $12.96 | 87,532,700 |
| 2020-03-16 | $16.06 | $16.07 | $15.22 | $15.29 | $13.14 | 100,658,890 |
| 2020-03-13 | $15.63 | $16.25 | $15.40 | $16.11 | $13.84 | 91,755,410 |
| 2020-03-12 | $16.11 | $16.54 | $15.93 | $16.39 | $14.08 | 70,934,630 |
| 2020-03-11 | $16.45 | $16.66 | $16.18 | $16.25 | $13.96 | 74,638,190 |
| 2020-03-10 | $16.29 | $16.60 | $15.95 | $16.39 | $14.08 | 71,118,840 |
| 2020-03-09 | $16.19 | $16.38 | $15.84 | $16.17 | $13.89 | 84,758,000 |
| 2020-03-06 | $16.81 | $16.90 | $16.40 | $16.49 | $14.17 | 87,520,560 |
| 2020-03-05 | $16.70 | $17.17 | $16.50 | $17.04 | $14.64 | 114,883,550 |
| 2020-03-04 | $16.75 | $17.35 | $16.41 | $16.81 | $14.44 | 160,972,050 |
| 2020-03-03 | $16.79 | $16.90 | $16.24 | $16.61 | $14.27 | 147,133,650 |
| 2020-03-02 | $16.41 | $17.01 | $16.40 | $16.69 | $14.34 | 179,390,470 |
| 2020-02-28 | $15.70 | $16.47 | $15.62 | $16.19 | $13.91 | 160,963,030 |
| 2020-02-27 | $16.04 | $16.15 | $15.72 | $15.83 | $13.60 | 99,061,490 |
| 2020-02-26 | $15.10 | $16.46 | $15.03 | $15.99 | $13.74 | 214,158,720 |
| 2020-02-25 | $15.05 | $15.53 | $15.03 | $15.26 | $13.11 | 95,768,230 |
| 2020-02-24 | $15.28 | $15.31 | $14.85 | $15.09 | $12.96 | 84,240,470 |
| 2020-02-21 | $15.60 | $15.64 | $15.20 | $15.33 | $13.17 | 84,402,340 |
| 2020-02-20 | $15.41 | $15.66 | $15.40 | $15.64 | $13.44 | 82,978,440 |
| 2020-02-19 | $15.46 | $15.64 | $15.32 | $15.48 | $13.30 | 58,011,330 |
| 2020-02-18 | $15.56 | $15.72 | $15.41 | $15.50 | $13.32 | 75,872,060 |
| 2020-02-17 | $16.03 | $16.10 | $15.54 | $15.74 | $13.52 | 98,722,390 |
| 2020-02-14 | $15.45 | $15.95 | $15.39 | $15.90 | $13.66 | 95,305,970 |
| 2020-02-13 | $15.12 | $15.58 | $15.11 | $15.39 | $13.22 | 109,993,540 |
| 2020-02-12 | $14.83 | $15.08 | $14.75 | $14.91 | $12.81 | 64,811,580 |
| 2020-02-11 | $14.71 | $15.25 | $14.70 | $14.97 | $12.86 | 84,994,830 |
| 2020-02-10 | $14.19 | $15.00 | $14.13 | $14.83 | $12.74 | 111,229,580 |
| 2020-02-07 | $14.37 | $14.50 | $14.20 | $14.40 | $12.37 | 68,873,210 |
| 2020-02-06 | $14.59 | $14.68 | $14.30 | $14.55 | $12.50 | 103,926,560 |
| 2020-02-05 | $14.20 | $14.62 | $14.08 | $14.48 | $12.44 | 116,900,960 |
| 2020-02-04 | $14.10 | $14.38 | $13.86 | $14.31 | $12.29 | 111,986,790 |
| 2020-02-03 | $13.90 | $14.24 | $13.80 | $13.98 | $12.01 | 182,050,950 |
| 2020-01-31 | $15.33 | $15.33 | $15.33 | $15.33 | $13.17 | 0 |
| 2020-01-30 | $15.33 | $15.33 | $15.33 | $15.33 | $13.17 | 0 |
| 2020-01-29 | $15.33 | $15.33 | $15.33 | $15.33 | $13.17 | 0 |
| 2020-01-28 | $15.33 | $15.33 | $15.33 | $15.33 | $13.17 | 0 |
| 2020-01-27 | $15.33 | $15.33 | $15.33 | $15.33 | $13.17 | 0 |
| 2020-01-24 | $15.33 | $15.33 | $15.33 | $15.33 | $13.17 | 0 |
| 2020-01-23 | $15.61 | $15.75 | $15.23 | $15.33 | $13.17 | 82,177,130 |
| 2020-01-22 | $15.44 | $15.91 | $15.28 | $15.87 | $13.63 | 96,210,890 |
| 2020-01-21 | $15.82 | $15.88 | $15.43 | $15.45 | $13.27 | 91,010,840 |
| 2020-01-20 | $16.12 | $16.17 | $15.80 | $15.98 | $13.73 | 58,488,760 |
| 2020-01-17 | $16.10 | $16.23 | $15.99 | $16.12 | $13.85 | 47,033,230 |
| 2020-01-16 | $16.16 | $16.28 | $15.99 | $16.03 | $13.77 | 62,351,560 |
| 2020-01-15 | $16.35 | $16.43 | $16.06 | $16.13 | $13.86 | 54,985,270 |
| 2020-01-14 | $16.50 | $16.59 | $16.27 | $16.35 | $14.05 | 59,886,640 |
| 2020-01-13 | $16.09 | $16.52 | $16.07 | $16.48 | $14.16 | 90,169,930 |
| 2020-01-10 | $16.30 | $16.34 | $15.90 | $16.02 | $13.76 | 95,677,140 |
| 2020-01-09 | $16.18 | $16.40 | $15.96 | $16.28 | $13.99 | 194,617,670 |
| 2020-01-08 | $15.60 | $15.63 | $15.41 | $15.52 | $13.33 | 88,280,530 |
| 2020-01-07 | $15.72 | $15.82 | $15.58 | $15.79 | $13.57 | 85,522,490 |
| 2020-01-06 | $15.80 | $15.81 | $15.55 | $15.68 | $13.47 | 126,336,550 |
| 2020-01-03 | $16.38 | $16.38 | $15.75 | $15.95 | $13.70 | 107,482,370 |
| 2020-01-02 | $16.45 | $16.78 | $16.23 | $16.26 | $13.97 | 100,291,510 |
| 2020-01-01 | $16.18 | $16.18 | $16.18 | $16.18 | $13.90 | 0 |
| 2019-12-31 | $16.17 | $16.46 | $15.96 | $16.18 | $13.90 | 65,668,280 |
| 2019-12-30 | $16.17 | $16.27 | $15.86 | $16.27 | $13.98 | 78,213,130 |
| 2019-12-27 | $15.84 | $16.13 | $15.80 | $15.87 | $13.63 | 70,806,290 |
| 2019-12-26 | $15.41 | $15.99 | $15.38 | $15.91 | $13.67 | 99,278,330 |
| 2019-12-25 | $15.37 | $15.44 | $15.14 | $15.30 | $13.15 | 64,419,150 |
| 2019-12-24 | $15.64 | $15.72 | $15.30 | $15.41 | $13.24 | 68,488,120 |
| 2019-12-23 | $15.97 | $16.14 | $15.56 | $15.64 | $13.44 | 70,098,280 |
| 2019-12-20 | $15.90 | $16.15 | $15.85 | $16.00 | $13.75 | 63,127,250 |
| 2019-12-19 | $15.85 | $16.13 | $15.79 | $15.86 | $13.63 | 51,777,870 |
| 2019-12-18 | $15.95 | $16.10 | $15.78 | $15.86 | $13.63 | 59,943,770 |
| 2019-12-17 | $15.62 | $16.35 | $15.52 | $15.99 | $13.74 | 121,468,770 |
| 2019-12-16 | $15.60 | $15.71 | $15.34 | $15.69 | $13.48 | 89,967,790 |
| 2019-12-13 | $15.54 | $15.83 | $15.52 | $15.70 | $13.49 | 86,499,110 |
| 2019-12-12 | $15.58 | $15.70 | $15.22 | $15.35 | $13.19 | 55,930,290 |
| 2019-12-11 | $15.58 | $15.81 | $15.31 | $15.58 | $13.39 | 64,224,120 |
| 2019-12-10 | $15.38 | $15.57 | $15.28 | $15.47 | $13.29 | 55,704,910 |
| 2019-12-09 | $14.98 | $15.57 | $14.97 | $15.54 | $13.35 | 105,230,810 |
| 2019-12-06 | $14.88 | $14.98 | $14.76 | $14.98 | $12.87 | 37,377,430 |
| 2019-12-05 | $14.95 | $14.96 | $14.67 | $14.90 | $12.80 | 50,157,920 |
| 2019-12-04 | $14.89 | $14.94 | $14.72 | $14.88 | $12.78 | 45,203,620 |
| 2019-12-03 | $14.89 | $15.12 | $14.78 | $14.96 | $12.85 | 70,181,370 |
| 2019-12-02 | $14.50 | $15.03 | $14.50 | $14.96 | $12.85 | 103,091,500 |
| 2019-11-29 | $14.34 | $14.55 | $14.25 | $14.43 | $12.40 | 37,102,000 |
| 2019-11-28 | $14.67 | $14.71 | $14.30 | $14.40 | $12.37 | 41,635,810 |
| 2019-11-27 | $14.69 | $14.81 | $14.55 | $14.66 | $12.60 | 41,354,070 |
| 2019-11-26 | $14.90 | $14.92 | $14.63 | $14.77 | $12.69 | 64,429,780 |
| 2019-11-25 | $14.45 | $15.01 | $14.44 | $14.85 | $12.76 | 119,458,480 |
| 2019-11-22 | $14.30 | $14.42 | $14.13 | $14.37 | $12.35 | 54,009,030 |
| 2019-11-21 | $14.20 | $14.36 | $14.10 | $14.29 | $12.28 | 58,366,430 |
| 2019-11-20 | $14.43 | $14.61 | $14.33 | $14.36 | $12.34 | 51,031,430 |
| 2019-11-19 | $14.14 | $14.55 | $14.10 | $14.50 | $12.46 | 75,773,470 |
| 2019-11-18 | $14.03 | $14.31 | $13.84 | $14.14 | $12.15 | 85,220,540 |
| 2019-11-15 | $14.15 | $14.22 | $13.98 | $14.05 | $12.07 | 56,253,110 |
| 2019-11-14 | $14.20 | $14.24 | $14.09 | $14.14 | $12.15 | 38,784,020 |
| 2019-11-13 | $14.22 | $14.23 | $14.06 | $14.18 | $12.18 | 37,401,450 |
| 2019-11-12 | $14.19 | $14.27 | $14.04 | $14.16 | $12.17 | 46,709,940 |
| 2019-11-11 | $14.50 | $14.52 | $14.05 | $14.12 | $12.13 | 104,941,680 |
| 2019-11-08 | $14.83 | $14.88 | $14.61 | $14.62 | $12.56 | 51,741,680 |
| 2019-11-07 | $14.64 | $14.83 | $14.59 | $14.75 | $12.67 | 43,325,850 |
| 2019-11-06 | $14.90 | $14.90 | $14.64 | $14.67 | $12.60 | 67,675,080 |
| 2019-11-05 | $14.86 | $15.15 | $14.57 | $14.97 | $12.86 | 95,030,030 |
| 2019-11-04 | $14.85 | $14.89 | $14.58 | $14.79 | $12.71 | 74,053,960 |
| 2019-11-01 | $14.40 | $14.90 | $14.24 | $14.82 | $12.73 | 90,355,880 |
| 2019-10-31 | $14.59 | $14.70 | $14.28 | $14.41 | $12.38 | 74,286,980 |
| 2019-10-30 | $14.62 | $14.88 | $14.46 | $14.59 | $12.54 | 85,584,330 |
| 2019-10-29 | $14.87 | $14.87 | $14.60 | $14.69 | $12.62 | 81,273,450 |
| 2019-10-28 | $15.30 | $15.30 | $14.81 | $14.90 | $12.80 | 135,174,800 |
| 2019-10-25 | $15.46 | $15.59 | $15.23 | $15.53 | $13.34 | 48,497,350 |
| 2019-10-24 | $15.39 | $15.54 | $15.20 | $15.38 | $13.21 | 48,181,800 |
| 2019-10-23 | $15.60 | $15.62 | $15.21 | $15.32 | $13.16 | 57,263,150 |
| 2019-10-22 | $15.84 | $15.86 | $15.39 | $15.69 | $13.48 | 62,113,550 |
| 2019-10-21 | $15.45 | $15.99 | $15.40 | $15.78 | $13.56 | 84,727,970 |
| 2019-10-18 | $15.73 | $16.07 | $15.29 | $15.32 | $13.16 | 69,496,610 |
| 2019-10-17 | $15.80 | $15.88 | $15.55 | $15.68 | $13.47 | 45,303,910 |
| 2019-10-16 | $15.67 | $16.44 | $15.63 | $15.80 | $13.57 | 107,589,330 |
| 2019-10-15 | $15.60 | $15.87 | $15.51 | $15.60 | $13.40 | 51,497,400 |
| 2019-10-14 | $15.75 | $16.01 | $15.54 | $15.60 | $13.40 | 87,518,630 |
| 2019-10-11 | $15.69 | $15.90 | $15.53 | $15.71 | $13.50 | 90,121,220 |
| 2019-10-10 | $15.70 | $15.85 | $15.44 | $15.65 | $13.45 | 91,465,740 |
| 2019-10-09 | $15.08 | $15.95 | $15.07 | $15.67 | $13.46 | 126,282,770 |
| 2019-10-08 | $14.35 | $15.40 | $14.35 | $15.11 | $12.98 | 141,094,460 |
| 2019-10-07 | $14.30 | $14.30 | $14.30 | $14.30 | $12.29 | 0 |
| 2019-10-04 | $14.30 | $14.30 | $14.30 | $14.30 | $12.29 | 0 |
| 2019-10-03 | $14.30 | $14.30 | $14.30 | $14.30 | $12.29 | 0 |
| 2019-10-02 | $14.30 | $14.30 | $14.30 | $14.30 | $12.29 | 0 |
| 2019-10-01 | $14.30 | $14.30 | $14.30 | $14.30 | $12.29 | 0 |
| 2019-09-30 | $14.19 | $14.44 | $14.16 | $14.30 | $12.29 | 38,395,920 |
| 2019-09-27 | $14.46 | $14.49 | $14.13 | $14.24 | $12.23 | 48,706,710 |
| 2019-09-26 | $14.40 | $14.82 | $14.39 | $14.46 | $12.42 | 69,631,500 |
| 2019-09-25 | $14.36 | $14.46 | $14.18 | $14.35 | $12.33 | 42,859,320 |
| 2019-09-24 | $14.48 | $14.61 | $14.37 | $14.39 | $12.36 | 42,956,560 |
| 2019-09-23 | $14.56 | $14.65 | $14.38 | $14.48 | $12.44 | 54,874,500 |
| 2019-09-20 | $14.81 | $14.86 | $14.51 | $14.58 | $12.53 | 74,044,570 |
| 2019-09-19 | $14.85 | $14.91 | $14.66 | $14.81 | $12.72 | 49,623,560 |
| 2019-09-18 | $14.55 | $15.03 | $14.43 | $14.85 | $12.76 | 98,342,440 |
| 2019-09-17 | $14.44 | $14.68 | $14.35 | $14.48 | $12.44 | 66,242,530 |
| 2019-09-16 | $14.74 | $14.78 | $14.39 | $14.47 | $12.43 | 93,197,590 |
| 2019-09-13 | $14.64 | $14.64 | $14.64 | $14.64 | $12.58 | 0 |
| 2019-09-12 | $14.10 | $14.69 | $14.10 | $14.64 | $12.58 | 149,205,130 |
| 2019-09-11 | $14.00 | $14.03 | $13.83 | $13.95 | $11.99 | 52,080,150 |
| 2019-09-10 | $14.08 | $14.08 | $13.85 | $13.99 | $12.02 | 49,868,410 |
| 2019-09-09 | $13.82 | $14.10 | $13.82 | $14.07 | $12.09 | 109,716,200 |
| 2019-09-06 | $13.71 | $13.81 | $13.41 | $13.77 | $11.83 | 91,392,740 |
| 2019-09-05 | $13.83 | $14.05 | $13.58 | $13.71 | $11.78 | 159,212,710 |
| 2019-09-04 | $13.30 | $13.89 | $13.30 | $13.87 | $11.92 | 132,013,050 |
| 2019-09-03 | $13.50 | $13.50 | $13.17 | $13.30 | $11.43 | 90,008,890 |
| 2019-09-02 | $13.36 | $13.55 | $13.31 | $13.48 | $11.58 | 92,011,080 |
| 2019-08-30 | $13.83 | $13.84 | $13.34 | $13.45 | $11.56 | 96,740,410 |
| 2019-08-29 | $14.23 | $14.33 | $13.47 | $13.71 | $11.78 | 103,608,920 |
| 2019-08-28 | $14.35 | $14.41 | $14.13 | $14.25 | $12.24 | 41,600,810 |
| 2019-08-27 | $14.52 | $14.56 | $14.34 | $14.37 | $12.35 | 68,389,330 |
| 2019-08-26 | $14.12 | $14.53 | $14.10 | $14.44 | $12.41 | 57,215,370 |
| 2019-08-23 | $14.48 | $14.62 | $14.33 | $14.47 | $12.43 | 53,907,760 |
| 2019-08-22 | $14.54 | $14.69 | $14.25 | $14.36 | $12.34 | 50,113,470 |
| 2019-08-21 | $14.36 | $14.70 | $14.36 | $14.54 | $12.49 | 48,057,380 |
| 2019-08-20 | $14.21 | $14.64 | $14.19 | $14.45 | $12.41 | 75,814,900 |
| 2019-08-19 | $14.07 | $14.30 | $13.91 | $14.28 | $12.27 | 66,556,570 |
| 2019-08-16 | $13.98 | $14.11 | $13.83 | $13.85 | $11.90 | 40,764,740 |
| 2019-08-15 | $13.46 | $13.97 | $13.43 | $13.95 | $11.99 | 47,122,720 |
| 2019-08-14 | $13.92 | $13.95 | $13.56 | $13.63 | $11.71 | 47,705,360 |
| 2019-08-13 | $13.77 | $13.91 | $13.58 | $13.68 | $11.75 | 45,569,640 |
| 2019-08-12 | $13.54 | $13.95 | $13.47 | $13.92 | $11.96 | 54,022,930 |
| 2019-08-09 | $13.79 | $13.85 | $13.43 | $13.51 | $11.61 | 51,221,380 |
| 2019-08-08 | $13.85 | $13.88 | $13.72 | $13.76 | $11.82 | 37,753,380 |
| 2019-08-07 | $13.61 | $13.92 | $13.58 | $13.72 | $11.79 | 60,726,820 |
| 2019-08-06 | $13.20 | $13.68 | $13.17 | $13.53 | $11.62 | 85,029,480 |
| 2019-08-05 | $13.71 | $13.77 | $13.38 | $13.39 | $11.50 | 69,833,780 |
| 2019-08-02 | $13.60 | $13.92 | $13.55 | $13.82 | $11.87 | 82,901,460 |
| 2019-08-01 | $14.10 | $14.22 | $13.75 | $13.83 | $11.88 | 105,050,590 |
| 2019-07-31 | $14.43 | $14.43 | $14.07 | $14.21 | $12.21 | 99,681,810 |
| 2019-07-30 | $14.46 | $14.71 | $14.46 | $14.62 | $12.56 | 49,053,230 |
| 2019-07-29 | $14.44 | $14.56 | $14.40 | $14.47 | $12.43 | 48,834,650 |
| 2019-07-26 | $14.20 | $14.57 | $14.17 | $14.48 | $12.44 | 62,211,510 |
| 2019-07-25 | $14.36 | $14.37 | $14.11 | $14.36 | $12.34 | 59,792,590 |
| 2019-07-24 | $14.38 | $14.47 | $14.21 | $14.31 | $12.29 | 70,762,830 |
| 2019-07-23 | $14.48 | $14.56 | $14.19 | $14.30 | $12.29 | 93,236,950 |
| 2019-07-22 | $14.40 | $14.85 | $14.39 | $14.50 | $12.46 | 120,274,450 |
| 2019-07-19 | $14.22 | $14.44 | $13.99 | $14.38 | $12.35 | 201,070,780 |
| 2019-07-18 | $13.55 | $13.66 | $13.41 | $13.55 | $11.64 | 42,227,150 |
| 2019-07-17 | $13.43 | $13.69 | $13.41 | $13.56 | $11.65 | 46,438,890 |
| 2019-07-16 | $13.37 | $13.61 | $13.33 | $13.52 | $11.62 | 60,448,710 |
| 2019-07-15 | $13.45 | $13.47 | $13.15 | $13.35 | $11.47 | 88,474,800 |
| 2019-07-12 | $13.47 | $13.66 | $13.43 | $13.55 | $11.64 | 58,287,130 |
| 2019-07-11 | $13.57 | $13.65 | $13.39 | $13.47 | $11.57 | 53,494,200 |
| 2019-07-10 | $13.60 | $13.66 | $13.37 | $13.46 | $11.56 | 64,973,800 |
| 2019-07-09 | $13.48 | $13.82 | $13.42 | $13.48 | $11.58 | 95,501,950 |
| 2019-07-08 | $13.47 | $13.88 | $13.25 | $13.44 | $11.55 | 119,110,650 |
| 2019-07-05 | $13.56 | $13.71 | $13.44 | $13.54 | $11.63 | 73,832,790 |
| 2019-07-04 | $13.37 | $13.96 | $13.37 | $13.64 | $11.72 | 143,888,020 |
| 2019-07-03 | $13.20 | $13.55 | $13.05 | $13.36 | $11.48 | 131,539,540 |
| 2019-07-02 | $13.00 | $13.21 | $12.93 | $13.20 | $11.34 | 70,997,130 |
| 2019-07-01 | $12.89 | $13.07 | $12.84 | $13.02 | $11.19 | 78,277,020 |
| 2019-06-28 | $12.83 | $12.85 | $12.69 | $12.76 | $10.96 | 36,515,530 |
| 2019-06-27 | $12.80 | $12.90 | $12.77 | $12.82 | $11.01 | 59,419,570 |
| 2019-06-26 | $12.86 | $12.88 | $12.71 | $12.77 | $10.97 | 49,825,180 |
| 2019-06-25 | $13.04 | $13.09 | $12.78 | $12.88 | $11.07 | 53,345,930 |
| 2019-06-24 | $13.00 | $13.08 | $12.88 | $13.06 | $11.22 | 46,078,940 |
| 2019-06-21 | $13.13 | $13.24 | $12.98 | $13.01 | $11.18 | 70,459,580 |
| 2019-06-20 | $12.85 | $13.21 | $12.78 | $13.20 | $11.34 | 85,345,070 |
| 2019-06-19 | $13.02 | $13.09 | $12.79 | $12.84 | $11.03 | 50,201,200 |
| 2019-06-18 | $12.85 | $12.88 | $12.61 | $12.80 | $11.00 | 33,701,480 |
| 2019-06-17 | $12.79 | $12.91 | $12.68 | $12.84 | $11.03 | 31,424,170 |
| 2019-06-14 | $12.80 | $12.98 | $12.78 | $12.88 | $11.07 | 64,286,790 |
| 2019-06-13 | $12.80 | $12.84 | $12.65 | $12.73 | $10.94 | 40,162,360 |
| 2019-06-12 | $12.88 | $12.90 | $12.69 | $12.84 | $11.03 | 42,433,430 |
| 2019-06-11 | $12.79 | $13.00 | $12.78 | $12.93 | $11.11 | 61,321,040 |
| 2019-06-10 | $12.68 | $12.96 | $12.56 | $12.79 | $10.99 | 60,131,080 |
| 2019-06-07 | $12.54 | $12.54 | $12.54 | $12.54 | $10.77 | 0 |
| 2019-06-06 | $12.57 | $12.74 | $12.53 | $12.54 | $10.77 | 53,516,940 |
| 2019-06-05 | $12.29 | $12.77 | $12.21 | $12.56 | $10.79 | 97,320,500 |
| 2019-06-04 | $12.21 | $12.25 | $12.06 | $12.15 | $10.44 | 30,661,550 |
| 2019-06-03 | $12.22 | $12.34 | $12.10 | $12.18 | $10.46 | 38,566,370 |
| 2019-05-31 | $12.15 | $12.29 | $12.10 | $12.16 | $10.45 | 33,134,090 |
| 2019-05-30 | $12.27 | $12.27 | $12.04 | $12.17 | $10.46 | 34,317,740 |
| 2019-05-29 | $12.24 | $12.35 | $12.21 | $12.23 | $10.51 | 32,952,730 |
| 2019-05-28 | $12.25 | $12.38 | $12.11 | $12.38 | $10.64 | 66,481,910 |
| 2019-05-27 | $12.56 | $12.69 | $12.32 | $12.68 | $10.46 | 62,090,420 |
| 2019-05-24 | $12.64 | $12.76 | $12.54 | $12.57 | $10.37 | 35,641,760 |
| 2019-05-23 | $12.69 | $12.72 | $12.40 | $12.57 | $10.37 | 46,032,190 |
| 2019-05-22 | $12.70 | $12.88 | $12.67 | $12.74 | $10.51 | 49,088,230 |
| 2019-05-21 | $12.59 | $12.79 | $12.56 | $12.70 | $10.48 | 42,007,960 |
| 2019-05-20 | $12.69 | $12.78 | $12.45 | $12.57 | $10.37 | 48,374,900 |
| 2019-05-17 | $12.98 | $13.00 | $12.58 | $12.62 | $10.41 | 50,102,530 |
| 2019-05-16 | $12.92 | $13.01 | $12.86 | $12.98 | $10.71 | 58,013,410 |
| 2019-05-15 | $12.93 | $13.12 | $12.90 | $12.95 | $10.69 | 67,191,290 |
| 2019-05-14 | $12.70 | $13.05 | $12.63 | $12.84 | $10.60 | 61,099,170 |
| 2019-05-13 | $12.69 | $12.90 | $12.60 | $12.81 | $10.57 | 46,348,470 |
| 2019-05-10 | $12.63 | $13.01 | $12.52 | $12.97 | $10.70 | 81,590,590 |
| 2019-05-09 | $12.80 | $12.90 | $12.43 | $12.51 | $10.32 | 73,458,700 |
| 2019-05-08 | $12.80 | $12.98 | $12.75 | $12.84 | $10.60 | 47,978,490 |
| 2019-05-07 | $12.98 | $13.07 | $12.83 | $12.94 | $10.68 | 68,326,160 |
| 2019-05-06 | $13.08 | $13.28 | $12.68 | $12.83 | $10.59 | 105,870,830 |
| 2019-05-03 | $13.49 | $13.49 | $13.49 | $13.49 | $11.13 | 0 |
| 2019-05-02 | $13.49 | $13.49 | $13.49 | $13.49 | $11.13 | 0 |
| 2019-05-01 | $13.49 | $13.49 | $13.49 | $13.49 | $11.13 | 0 |
| 2019-04-30 | $13.38 | $13.51 | $13.21 | $13.49 | $11.13 | 64,324,320 |
| 2019-04-29 | $13.33 | $13.60 | $13.30 | $13.46 | $11.11 | 101,660,100 |
| 2019-04-26 | $13.28 | $13.42 | $13.16 | $13.24 | $10.93 | 69,230,630 |
| 2019-04-25 | $13.37 | $13.50 | $13.29 | $13.30 | $10.97 | 82,730,110 |
| 2019-04-24 | $13.45 | $13.51 | $13.20 | $13.36 | $11.02 | 90,331,250 |
| 2019-04-23 | $13.43 | $13.55 | $13.36 | $13.40 | $11.06 | 100,408,710 |
| 2019-04-22 | $13.97 | $13.97 | $13.38 | $13.40 | $11.06 | 191,237,580 |
| 2019-04-19 | $14.00 | $14.23 | $13.91 | $14.20 | $11.72 | 72,193,470 |
| 2019-04-18 | $14.17 | $14.19 | $13.85 | $14.00 | $11.55 | 102,873,450 |
| 2019-04-17 | $14.40 | $14.47 | $14.10 | $14.19 | $11.71 | 92,546,990 |
| 2019-04-16 | $13.87 | $14.53 | $13.60 | $14.48 | $11.95 | 144,519,550 |
| 2019-04-15 | $14.21 | $14.36 | $13.83 | $13.84 | $11.42 | 131,361,200 |
| 2019-04-12 | $14.23 | $14.27 | $13.80 | $13.90 | $11.47 | 121,859,740 |
| 2019-04-11 | $14.60 | $14.82 | $14.14 | $14.20 | $11.72 | 105,521,380 |
| 2019-04-10 | $14.76 | $14.81 | $14.43 | $14.65 | $12.09 | 112,801,300 |
| 2019-04-09 | $14.75 | $14.94 | $14.46 | $14.92 | $12.31 | 167,896,780 |
| 2019-04-08 | $14.60 | $14.88 | $14.29 | $14.46 | $11.93 | 120,475,020 |
| 2019-04-05 | $14.55 | $14.55 | $14.55 | $14.55 | $12.01 | 0 |
| 2019-04-04 | $14.63 | $14.87 | $14.39 | $14.55 | $12.01 | 122,366,550 |
| 2019-04-03 | $14.38 | $14.66 | $14.27 | $14.61 | $12.06 | 106,417,280 |
| 2019-04-02 | $14.68 | $14.68 | $14.36 | $14.44 | $11.92 | 129,784,360 |
| 2019-04-01 | $14.45 | $15.08 | $14.33 | $14.67 | $12.11 | 211,533,160 |
| 2019-03-29 | $13.46 | $14.25 | $13.36 | $14.24 | $11.75 | 185,868,510 |
| 2019-03-28 | $13.59 | $13.74 | $13.38 | $13.38 | $11.04 | 99,538,990 |
| 2019-03-27 | $13.50 | $13.70 | $13.36 | $13.69 | $11.30 | 104,542,330 |
| 2019-03-26 | $13.50 | $13.70 | $13.28 | $13.33 | $11.00 | 100,749,410 |
| 2019-03-25 | $13.71 | $13.75 | $13.44 | $13.46 | $11.11 | 106,469,910 |
| 2019-03-22 | $14.08 | $14.13 | $13.76 | $13.94 | $11.50 | 89,304,100 |
| 2019-03-21 | $14.36 | $14.60 | $14.03 | $14.14 | $11.67 | 123,285,510 |
| 2019-03-20 | $14.24 | $14.48 | $13.98 | $14.37 | $11.86 | 128,574,780 |
| 2019-03-19 | $14.40 | $14.76 | $14.10 | $14.24 | $11.75 | 136,365,300 |
| 2019-03-18 | $13.86 | $14.57 | $13.67 | $14.40 | $11.88 | 212,330,600 |
| 2019-03-15 | $13.26 | $13.78 | $13.15 | $13.78 | $11.37 | 183,941,930 |
| 2019-03-14 | $13.16 | $13.62 | $13.13 | $13.25 | $10.93 | 122,983,800 |
| 2019-03-13 | $13.00 | $13.49 | $12.75 | $13.25 | $10.93 | 174,530,810 |
| 2019-03-12 | $13.20 | $13.25 | $12.90 | $13.03 | $10.75 | 127,228,060 |
| 2019-03-11 | $12.84 | $13.12 | $12.59 | $13.03 | $10.75 | 157,693,740 |
| 2019-03-08 | $13.22 | $13.53 | $12.98 | $13.04 | $10.76 | 154,561,040 |
| 2019-03-07 | $13.95 | $13.95 | $13.32 | $13.53 | $11.16 | 166,214,040 |
| 2019-03-06 | $14.18 | $14.27 | $13.72 | $13.99 | $11.54 | 123,890,660 |
| 2019-03-05 | $13.90 | $14.42 | $13.80 | $14.16 | $11.68 | 180,256,620 |
| 2019-03-04 | $13.40 | $14.33 | $13.39 | $13.90 | $11.47 | 289,119,310 |
| 2019-03-01 | $13.31 | $13.36 | $13.00 | $13.35 | $11.02 | 122,436,790 |
| 2019-02-28 | $13.25 | $13.54 | $13.09 | $13.21 | $10.90 | 122,031,950 |
| 2019-02-27 | $13.26 | $13.63 | $13.11 | $13.30 | $10.97 | 147,928,660 |
| 2019-02-26 | $13.50 | $13.68 | $13.18 | $13.23 | $10.92 | 196,937,840 |
| 2019-02-25 | $12.97 | $13.69 | $12.90 | $13.62 | $11.24 | 216,806,250 |
| 2019-02-22 | $12.81 | $12.93 | $12.61 | $12.89 | $10.64 | 86,489,100 |
| 2019-02-21 | $13.07 | $13.08 | $12.78 | $12.86 | $10.61 | 92,037,320 |
| 2019-02-20 | $12.83 | $13.28 | $12.72 | $13.14 | $10.84 | 140,971,550 |
| 2019-02-19 | $13.02 | $13.10 | $12.70 | $12.79 | $10.55 | 118,405,910 |
| 2019-02-18 | $12.83 | $12.97 | $12.70 | $12.95 | $10.69 | 99,174,820 |
| 2019-02-15 | $13.28 | $13.28 | $12.64 | $12.67 | $10.45 | 110,555,140 |
| 2019-02-14 | $13.15 | $13.43 | $13.12 | $13.38 | $11.04 | 71,702,050 |
| 2019-02-13 | $12.84 | $13.28 | $12.77 | $13.28 | $10.96 | 84,046,160 |
| 2019-02-12 | $12.79 | $12.87 | $12.59 | $12.87 | $10.62 | 58,077,990 |
| 2019-02-11 | $12.70 | $12.94 | $12.47 | $12.86 | $10.61 | 64,534,380 |
| 2019-02-08 | $12.87 | $12.87 | $12.87 | $12.87 | $10.62 | 0 |
| 2019-02-07 | $12.87 | $12.87 | $12.87 | $12.87 | $10.62 | 0 |
| 2019-02-06 | $12.87 | $12.87 | $12.87 | $12.87 | $10.62 | 0 |
| 2019-02-05 | $12.87 | $12.87 | $12.87 | $12.87 | $10.62 | 0 |
| 2019-02-04 | $12.87 | $12.87 | $12.87 | $12.87 | $10.62 | 0 |
| 2019-02-01 | $12.96 | $13.00 | $12.56 | $12.87 | $10.62 | 68,743,570 |
| 2019-01-31 | $12.83 | $12.94 | $12.64 | $12.88 | $10.63 | 63,221,340 |
| 2019-01-30 | $12.50 | $13.08 | $12.48 | $12.70 | $10.48 | 89,720,670 |
| 2019-01-29 | $12.24 | $12.64 | $12.14 | $12.59 | $10.39 | 73,293,160 |
| 2019-01-28 | $12.36 | $12.54 | $12.15 | $12.24 | $10.10 | 45,527,750 |
| 2019-01-25 | $12.04 | $12.51 | $11.93 | $12.30 | $10.15 | 86,935,310 |
| 2019-01-24 | $11.94 | $12.00 | $11.73 | $11.94 | $9.85 | 34,761,760 |
| 2019-01-23 | $12.03 | $12.09 | $11.87 | $11.91 | $9.83 | 35,431,270 |
| 2019-01-22 | $12.00 | $12.28 | $11.95 | $12.05 | $9.94 | 59,699,100 |
| 2019-01-21 | $12.06 | $12.23 | $11.85 | $12.04 | $9.94 | 57,815,850 |
| 2019-01-18 | $11.84 | $12.10 | $11.75 | $12.07 | $9.96 | 59,946,410 |
| 2019-01-17 | $11.88 | $11.95 | $11.72 | $11.77 | $9.71 | 44,602,180 |
| 2019-01-16 | $11.64 | $11.90 | $11.50 | $11.86 | $9.79 | 59,280,060 |
| 2019-01-15 | $11.78 | $11.78 | $11.23 | $11.68 | $9.64 | 110,127,240 |
| 2019-01-14 | $11.90 | $11.94 | $11.65 | $11.77 | $9.71 | 48,589,410 |
| 2019-01-11 | $12.05 | $12.12 | $11.90 | $11.99 | $9.89 | 45,969,450 |
| 2019-01-10 | $12.07 | $12.10 | $11.94 | $12.00 | $9.90 | 38,889,980 |
| 2019-01-09 | $12.04 | $12.34 | $11.92 | $12.14 | $10.02 | 64,084,410 |
| 2019-01-08 | $12.18 | $12.19 | $11.72 | $11.99 | $9.89 | 43,213,590 |
| 2019-01-07 | $12.40 | $12.47 | $12.06 | $12.16 | $10.03 | 53,357,620 |
| 2019-01-04 | $11.80 | $12.28 | $11.75 | $12.23 | $10.09 | 56,734,220 |
| 2019-01-03 | $11.67 | $12.00 | $11.61 | $11.90 | $9.82 | 55,001,420 |
| 2019-01-02 | $11.74 | $11.83 | $11.52 | $11.71 | $9.66 | 37,972,900 |
| 2019-01-01 | $11.79 | $11.79 | $11.79 | $11.79 | $9.73 | 0 |
| 2018-12-31 | $11.79 | $11.79 | $11.79 | $11.79 | $9.73 | 0 |
| 2018-12-28 | $11.82 | $11.95 | $11.70 | $11.79 | $9.73 | 47,249,290 |
| 2018-12-27 | $11.97 | $12.14 | $11.75 | $11.75 | $9.70 | 43,913,780 |
| 2018-12-26 | $11.87 | $11.96 | $11.62 | $11.81 | $9.75 | 42,974,160 |
| 2018-12-25 | $11.75 | $12.00 | $11.67 | $11.93 | $9.84 | 53,547,180 |
| 2018-12-24 | $11.75 | $12.00 | $11.61 | $11.97 | $9.88 | 66,742,640 |
| 2018-12-21 | $12.27 | $12.34 | $11.53 | $11.95 | $9.86 | 97,176,800 |
| 2018-12-20 | $12.53 | $12.66 | $12.21 | $12.37 | $10.21 | 59,302,060 |
| 2018-12-19 | $12.68 | $12.83 | $12.44 | $12.46 | $10.28 | 44,080,040 |
| 2018-12-18 | $12.83 | $12.95 | $12.49 | $12.53 | $10.34 | 60,321,410 |
| 2018-12-17 | $12.95 | $13.06 | $12.81 | $13.00 | $10.73 | 43,234,950 |
| 2018-12-14 | $13.30 | $13.35 | $12.98 | $13.00 | $10.73 | 46,271,530 |
| 2018-12-13 | $13.10 | $13.46 | $13.05 | $13.33 | $11.00 | 79,902,350 |
| 2018-12-12 | $12.98 | $13.22 | $12.83 | $12.89 | $10.64 | 71,541,730 |
| 2018-12-11 | $12.49 | $12.84 | $12.46 | $12.80 | $10.56 | 58,344,360 |
| 2018-12-10 | $12.63 | $12.79 | $12.33 | $12.44 | $10.27 | 45,170,870 |
| 2018-12-07 | $12.63 | $12.91 | $12.61 | $12.68 | $10.46 | 43,437,260 |
| 2018-12-06 | $12.53 | $12.78 | $12.53 | $12.68 | $10.46 | 42,810,220 |
| 2018-12-05 | $12.51 | $12.87 | $12.46 | $12.73 | $10.50 | 61,213,010 |
| 2018-12-04 | $12.99 | $12.99 | $12.46 | $12.68 | $10.46 | 110,553,230 |
| 2018-12-03 | $13.36 | $13.45 | $12.67 | $13.10 | $10.81 | 118,389,310 |
| 2018-11-30 | $12.91 | $13.12 | $12.74 | $13.10 | $10.81 | 34,080,180 |
| 2018-11-29 | $13.45 | $13.58 | $12.88 | $12.91 | $10.65 | 56,648,190 |
| 2018-11-28 | $12.81 | $13.36 | $12.80 | $13.36 | $11.02 | 46,293,300 |
| 2018-11-27 | $13.04 | $13.09 | $12.75 | $12.79 | $10.55 | 33,139,360 |
| 2018-11-26 | $13.09 | $13.45 | $12.81 | $13.05 | $10.77 | 48,361,540 |
| 2018-11-23 | $13.18 | $13.24 | $12.76 | $13.00 | $10.73 | 37,793,850 |
| 2018-11-22 | $13.42 | $13.46 | $13.03 | $13.22 | $10.91 | 39,241,190 |
| 2018-11-21 | $13.17 | $13.67 | $13.12 | $13.42 | $11.07 | 53,021,500 |
| 2018-11-20 | $13.39 | $13.68 | $13.11 | $13.29 | $10.97 | 62,512,670 |
| 2018-11-19 | $13.00 | $13.58 | $13.00 | $13.52 | $11.16 | 86,988,580 |
| 2018-11-16 | $12.70 | $13.15 | $12.59 | $13.00 | $10.73 | 60,604,330 |
| 2018-11-15 | $12.60 | $12.78 | $12.51 | $12.77 | $10.54 | 29,894,210 |
| 2018-11-14 | $12.60 | $12.91 | $12.55 | $12.61 | $10.41 | 70,583,300 |
| 2018-11-13 | $12.14 | $12.50 | $12.12 | $12.47 | $10.29 | 36,053,040 |
| 2018-11-12 | $12.16 | $12.42 | $12.10 | $12.35 | $10.19 | 51,283,010 |
| 2018-11-09 | $12.26 | $12.50 | $12.16 | $12.18 | $10.05 | 43,277,240 |
| 2018-11-08 | $12.48 | $12.65 | $12.31 | $12.38 | $10.22 | 41,508,050 |
| 2018-11-07 | $12.48 | $12.60 | $12.28 | $12.39 | $10.22 | 44,243,620 |
| 2018-11-06 | $12.25 | $12.51 | $12.12 | $12.50 | $10.31 | 66,901,930 |
| 2018-11-05 | $12.45 | $12.51 | $12.10 | $12.28 | $10.13 | 87,101,250 |
| 2018-11-02 | $13.19 | $13.26 | $12.40 | $12.69 | $10.47 | 135,392,000 |
| 2018-11-01 | $12.94 | $13.25 | $12.70 | $12.84 | $10.60 | 101,978,860 |
| 2018-10-31 | $12.34 | $12.80 | $12.06 | $12.60 | $10.40 | 74,321,330 |
| 2018-10-30 | $12.30 | $12.57 | $11.92 | $12.31 | $10.16 | 98,396,750 |
| 2018-10-29 | $12.48 | $12.58 | $11.75 | $12.08 | $9.97 | 97,684,320 |
| 2018-10-26 | $12.13 | $12.80 | $12.08 | $12.40 | $10.23 | 133,584,360 |
| 2018-10-25 | $11.30 | $12.15 | $11.16 | $12.15 | $10.03 | 125,185,060 |
| 2018-10-24 | $11.36 | $11.79 | $11.31 | $11.51 | $9.50 | 58,871,890 |
| 2018-10-23 | $11.65 | $11.75 | $11.26 | $11.32 | $9.34 | 58,757,380 |
| 2018-10-22 | $11.35 | $11.81 | $11.35 | $11.67 | $9.63 | 100,649,730 |
| 2018-10-19 | $10.65 | $11.23 | $10.57 | $11.17 | $9.22 | 83,353,410 |
| 2018-10-18 | $10.80 | $10.92 | $10.56 | $10.66 | $8.80 | 47,451,290 |
| 2018-10-17 | $10.83 | $10.96 | $10.72 | $10.88 | $8.98 | 46,557,910 |
| 2018-10-16 | $11.09 | $11.27 | $10.56 | $10.70 | $8.83 | 74,729,100 |
| 2018-10-15 | $11.38 | $11.38 | $11.00 | $11.05 | $9.12 | 48,443,270 |
| 2018-10-12 | $11.03 | $11.44 | $10.99 | $11.37 | $9.38 | 67,984,680 |
| 2018-10-11 | $11.08 | $11.25 | $10.90 | $10.98 | $9.06 | 78,560,740 |
| 2018-10-10 | $11.25 | $11.44 | $11.09 | $11.35 | $9.37 | 47,717,410 |
| 2018-10-09 | $11.32 | $11.39 | $11.05 | $11.22 | $9.26 | 60,628,990 |
| 2018-10-08 | $11.64 | $11.80 | $11.27 | $11.35 | $9.37 | 100,016,020 |
| 2018-10-05 | $12.17 | $12.17 | $12.17 | $12.17 | $10.04 | 0 |
| 2018-10-04 | $12.17 | $12.17 | $12.17 | $12.17 | $10.04 | 0 |
| 2018-10-03 | $12.17 | $12.17 | $12.17 | $12.17 | $10.04 | 0 |
| 2018-10-02 | $12.17 | $12.17 | $12.17 | $12.17 | $10.04 | 0 |
| 2018-10-01 | $12.17 | $12.17 | $12.17 | $12.17 | $10.04 | 0 |
| 2018-09-28 | $12.29 | $12.51 | $12.00 | $12.17 | $10.04 | 110,168,440 |
| 2018-09-27 | $12.39 | $12.39 | $12.16 | $12.26 | $10.12 | 69,964,670 |
| 2018-09-26 | $12.42 | $12.65 | $12.16 | $12.40 | $10.23 | 104,809,280 |
| 2018-09-25 | $12.67 | $12.68 | $12.23 | $12.36 | $10.20 | 132,593,460 |
| 2018-09-24 | $13.15 | $13.15 | $13.15 | $13.15 | $10.85 | 0 |
| 2018-09-21 | $12.60 | $13.33 | $12.48 | $13.15 | $10.85 | 104,111,590 |
| 2018-09-20 | $12.66 | $12.77 | $12.45 | $12.56 | $10.36 | 78,334,400 |
| 2018-09-19 | $12.09 | $12.99 | $12.06 | $12.71 | $10.49 | 139,028,720 |
| 2018-09-18 | $11.88 | $12.19 | $11.78 | $12.14 | $10.02 | 59,822,740 |
| 2018-09-17 | $11.90 | $12.01 | $11.64 | $11.97 | $9.88 | 59,319,810 |
| 2018-09-14 | $11.86 | $12.05 | $11.66 | $12.02 | $9.92 | 55,276,070 |
| 2018-09-13 | $11.89 | $11.95 | $11.56 | $11.86 | $9.79 | 57,226,970 |
| 2018-09-12 | $11.75 | $11.81 | $11.46 | $11.67 | $9.63 | 43,206,320 |
| 2018-09-11 | $11.80 | $11.88 | $11.42 | $11.65 | $9.61 | 62,121,410 |
| 2018-09-10 | $11.55 | $12.04 | $11.55 | $11.80 | $9.74 | 112,794,200 |
| 2018-09-07 | $11.44 | $11.78 | $11.34 | $11.52 | $9.51 | 72,656,450 |
| 2018-09-06 | $11.79 | $11.89 | $11.34 | $11.43 | $9.43 | 96,659,870 |
| 2018-09-05 | $12.17 | $12.28 | $11.80 | $11.84 | $9.77 | 67,381,920 |
| 2018-09-04 | $12.14 | $12.40 | $11.89 | $12.36 | $10.20 | 57,667,510 |
| 2018-09-03 | $12.18 | $12.44 | $11.94 | $12.17 | $10.04 | 69,274,100 |
| 2018-08-31 | $11.80 | $12.44 | $11.69 | $12.28 | $10.13 | 94,389,790 |
| 2018-08-30 | $12.04 | $12.21 | $11.84 | $11.87 | $9.79 | 46,171,860 |
| 2018-08-29 | $11.93 | $12.35 | $11.93 | $12.11 | $9.99 | 59,851,130 |
| 2018-08-28 | $11.90 | $12.22 | $11.87 | $11.98 | $9.89 | 63,108,550 |
| 2018-08-27 | $11.47 | $12.05 | $11.41 | $12.00 | $9.90 | 104,516,700 |
| 2018-08-24 | $11.26 | $11.45 | $11.09 | $11.32 | $9.34 | 35,635,830 |
| 2018-08-23 | $11.36 | $11.57 | $11.08 | $11.30 | $9.32 | 57,738,650 |
| 2018-08-22 | $11.38 | $11.47 | $11.22 | $11.34 | $9.36 | 44,635,430 |
| 2018-08-21 | $11.25 | $11.54 | $11.13 | $11.44 | $9.44 | 86,952,810 |
| 2018-08-20 | $11.05 | $11.25 | $10.93 | $11.25 | $9.28 | 80,462,910 |
| 2018-08-17 | $11.12 | $11.32 | $10.90 | $10.95 | $9.04 | 84,251,960 |
| 2018-08-16 | $10.61 | $11.11 | $10.56 | $11.01 | $9.09 | 89,669,540 |
| 2018-08-15 | $11.08 | $11.18 | $10.86 | $10.88 | $8.98 | 70,132,740 |
| 2018-08-14 | $11.45 | $11.45 | $10.91 | $11.06 | $9.13 | 103,088,540 |
| 2018-08-13 | $11.40 | $11.54 | $11.22 | $11.47 | $9.46 | 78,262,620 |
| 2018-08-10 | $11.70 | $12.09 | $11.57 | $11.70 | $9.65 | 121,651,750 |
| 2018-08-09 | $10.73 | $11.55 | $10.64 | $11.53 | $9.51 | 113,462,440 |
| 2018-08-08 | $11.00 | $11.27 | $10.69 | $10.71 | $8.84 | 76,080,470 |
| 2018-08-07 | $10.59 | $11.09 | $10.54 | $11.01 | $9.09 | 88,251,580 |
| 2018-08-06 | $10.74 | $10.77 | $10.40 | $10.51 | $8.67 | 73,488,290 |
| 2018-08-03 | $10.88 | $11.02 | $10.62 | $10.68 | $8.81 | 64,928,910 |
| 2018-08-02 | $11.20 | $11.22 | $10.70 | $10.86 | $8.96 | 98,057,150 |
| 2018-08-01 | $11.83 | $11.83 | $11.32 | $11.33 | $9.35 | 143,323,010 |
| 2018-07-31 | $12.04 | $12.19 | $11.92 | $12.13 | $10.01 | 77,926,530 |
| 2018-07-30 | $11.78 | $12.12 | $11.65 | $11.96 | $9.87 | 61,326,010 |
| 2018-07-27 | $11.74 | $12.05 | $11.49 | $11.82 | $9.75 | 64,090,510 |
| 2018-07-26 | $12.15 | $12.35 | $11.78 | $11.83 | $9.76 | 83,556,790 |
| 2018-07-25 | $12.09 | $12.20 | $11.82 | $12.04 | $9.94 | 66,726,020 |
| 2018-07-24 | $11.73 | $12.38 | $11.70 | $11.97 | $9.88 | 194,992,120 |
| 2018-07-23 | $10.84 | $11.69 | $10.76 | $11.59 | $9.56 | 184,325,760 |
| 2018-07-20 | $10.68 | $11.18 | $10.30 | $10.98 | $9.06 | 153,935,560 |
| 2018-07-19 | $10.69 | $10.87 | $10.61 | $10.66 | $8.80 | 76,787,380 |
| 2018-07-18 | $10.95 | $10.99 | $10.55 | $10.57 | $8.72 | 89,160,090 |
| 2018-07-17 | $10.82 | $11.05 | $10.65 | $10.93 | $9.02 | 70,828,520 |
| 2018-07-16 | $11.21 | $11.25 | $10.70 | $10.90 | $8.99 | 92,074,210 |
| 2018-07-13 | $11.55 | $11.63 | $11.13 | $11.17 | $9.22 | 97,353,230 |
| 2018-07-12 | $11.05 | $11.36 | $11.04 | $11.21 | $9.25 | 89,668,140 |
| 2018-07-11 | $11.00 | $11.08 | $10.69 | $11.01 | $9.09 | 78,956,720 |
| 2018-07-10 | $11.31 | $11.44 | $11.06 | $11.29 | $9.32 | 114,653,520 |
| 2018-07-09 | $10.65 | $11.18 | $10.59 | $11.15 | $9.20 | 105,498,150 |
| 2018-07-06 | $10.76 | $10.80 | $10.23 | $10.58 | $8.73 | 118,812,270 |
| 2018-07-05 | $10.84 | $11.03 | $10.63 | $10.71 | $8.84 | 91,044,200 |
| 2018-07-04 | $11.07 | $11.33 | $10.74 | $10.83 | $8.94 | 88,907,480 |
| 2018-07-03 | $11.07 | $11.25 | $10.78 | $11.15 | $9.20 | 119,297,670 |
| 2018-07-02 | $12.10 | $12.12 | $10.98 | $11.01 | $9.09 | 188,721,760 |
| 2018-06-29 | $11.81 | $12.22 | $11.76 | $12.20 | $10.07 | 81,570,330 |
| 2018-06-28 | $11.70 | $12.14 | $11.65 | $11.73 | $9.68 | 89,803,060 |
| 2018-06-27 | $12.48 | $12.51 | $11.64 | $11.92 | $9.84 | 155,374,780 |
| 2018-06-26 | $12.60 | $12.81 | $12.20 | $12.48 | $10.30 | 146,817,780 |
| 2018-06-25 | $14.20 | $14.27 | $13.02 | $13.08 | $10.79 | 125,471,470 |
| 2018-06-22 | $14.21 | $14.39 | $13.74 | $14.07 | $11.61 | 74,643,730 |
| 2018-06-21 | $14.08 | $14.68 | $13.94 | $14.18 | $11.70 | 109,089,580 |
| 2018-06-20 | $13.46 | $14.16 | $13.36 | $14.15 | $11.68 | 96,637,590 |
| 2018-06-19 | $13.75 | $14.08 | $13.35 | $13.49 | $11.13 | 137,700,510 |
| 2018-06-18 | $13.99 | $13.99 | $13.99 | $13.99 | $11.54 | 0 |
| 2018-06-15 | $13.68 | $14.29 | $13.68 | $13.99 | $11.54 | 97,063,080 |
| 2018-06-14 | $13.63 | $13.86 | $13.32 | $13.65 | $11.26 | 60,357,760 |
| 2018-06-13 | $13.54 | $14.00 | $13.54 | $13.69 | $11.30 | 76,868,480 |
| 2018-06-12 | $13.61 | $13.87 | $13.44 | $13.63 | $11.25 | 72,590,370 |
| 2018-06-11 | $12.97 | $13.70 | $12.89 | $13.61 | $11.23 | 89,905,700 |
| 2018-06-08 | $13.38 | $13.40 | $12.90 | $13.06 | $10.78 | 74,523,270 |
| 2018-06-07 | $13.30 | $13.88 | $13.21 | $13.80 | $11.06 | 106,883,160 |
| 2018-06-06 | $13.39 | $13.57 | $13.20 | $13.28 | $10.64 | 59,920,650 |
| 2018-06-05 | $13.25 | $13.54 | $13.13 | $13.39 | $10.73 | 103,682,030 |
| 2018-06-04 | $12.70 | $13.38 | $12.70 | $13.28 | $10.64 | 150,032,980 |
| 2018-06-01 | $12.32 | $12.85 | $12.28 | $12.59 | $10.09 | 117,078,560 |
| 2018-05-31 | $12.16 | $12.44 | $12.02 | $12.34 | $9.89 | 71,840,390 |
| 2018-05-30 | $12.22 | $12.32 | $12.02 | $12.04 | $9.65 | 61,180,240 |
| 2018-05-29 | $12.54 | $12.56 | $11.92 | $12.43 | $9.96 | 147,944,710 |
| 2018-05-28 | $12.70 | $12.77 | $12.53 | $12.60 | $10.10 | 52,713,890 |
| 2018-05-25 | $12.71 | $12.84 | $12.53 | $12.74 | $10.21 | 56,558,840 |
| 2018-05-24 | $12.88 | $12.95 | $12.59 | $12.70 | $10.18 | 63,403,400 |
| 2018-05-23 | $13.12 | $13.15 | $12.85 | $12.86 | $10.30 | 94,560,100 |
| 2018-05-22 | $13.76 | $13.76 | $13.05 | $13.20 | $10.58 | 142,012,620 |
| 2018-05-21 | $13.92 | $13.98 | $13.69 | $13.75 | $11.02 | 65,908,480 |
| 2018-05-18 | $13.63 | $13.89 | $13.52 | $13.88 | $11.12 | 43,313,230 |
| 2018-05-17 | $13.65 | $13.92 | $13.58 | $13.60 | $10.90 | 41,785,790 |
| 2018-05-16 | $13.85 | $13.93 | $13.60 | $13.65 | $10.94 | 48,917,190 |
| 2018-05-15 | $13.77 | $13.97 | $13.61 | $13.96 | $11.19 | 47,295,610 |
| 2018-05-14 | $13.83 | $14.00 | $13.51 | $13.72 | $10.99 | 48,878,100 |
| 2018-05-11 | $13.98 | $14.00 | $13.61 | $13.70 | $10.98 | 47,402,580 |
| 2018-05-10 | $13.99 | $14.14 | $13.68 | $13.90 | $11.14 | 52,639,900 |
| 2018-05-09 | $13.88 | $14.07 | $13.75 | $13.89 | $11.13 | 64,848,660 |
| 2018-05-08 | $13.54 | $14.17 | $13.46 | $13.81 | $11.07 | 114,581,260 |
| 2018-05-07 | $13.13 | $13.66 | $13.00 | $13.51 | $10.82 | 97,935,420 |
| 2018-05-04 | $13.04 | $13.31 | $12.99 | $13.03 | $10.44 | 71,978,720 |
| 2018-05-03 | $13.15 | $13.15 | $12.80 | $13.04 | $10.45 | 84,743,480 |
| 2018-05-02 | $12.99 | $13.26 | $12.87 | $13.17 | $10.55 | 64,610,710 |
| 2018-05-01 | $13.13 | $13.13 | $13.13 | $13.13 | $10.52 | 0 |
| 2018-04-30 | $13.13 | $13.13 | $13.13 | $13.13 | $10.52 | 0 |
| 2018-04-27 | $13.36 | $13.40 | $12.52 | $13.13 | $10.52 | 176,921,620 |
| 2018-04-26 | $14.01 | $14.08 | $13.36 | $13.59 | $10.89 | 78,722,250 |
| 2018-04-25 | $13.93 | $14.09 | $13.73 | $13.85 | $11.10 | 72,227,550 |
| 2018-04-24 | $13.77 | $14.43 | $13.76 | $14.09 | $11.29 | 149,631,750 |
| 2018-04-23 | $13.25 | $13.63 | $13.15 | $13.54 | $10.85 | 65,006,620 |
| 2018-04-20 | $13.46 | $13.58 | $13.08 | $13.40 | $10.74 | 77,827,910 |
| 2018-04-19 | $13.46 | $13.68 | $13.31 | $13.44 | $10.77 | 79,533,110 |
| 2018-04-18 | $13.52 | $13.76 | $13.31 | $13.46 | $10.78 | 146,282,000 |
| 2018-04-17 | $13.26 | $13.41 | $13.06 | $13.15 | $10.54 | 90,137,000 |
| 2018-04-16 | $13.93 | $13.94 | $13.04 | $13.24 | $10.61 | 164,611,100 |
| 2018-04-13 | $14.49 | $14.62 | $13.91 | $14.02 | $11.23 | 73,899,730 |
| 2018-04-12 | $14.40 | $14.66 | $14.23 | $14.39 | $11.53 | 79,022,330 |
| 2018-04-11 | $14.31 | $14.76 | $14.10 | $14.54 | $11.65 | 152,303,420 |
| 2018-04-10 | $13.50 | $14.31 | $13.46 | $14.29 | $11.45 | 149,804,660 |
| 2018-04-09 | $13.66 | $13.79 | $13.34 | $13.46 | $10.78 | 67,381,790 |
| 2018-04-06 | $13.69 | $13.69 | $13.69 | $13.69 | $10.97 | 0 |
| 2018-04-05 | $13.69 | $13.69 | $13.69 | $13.69 | $10.97 | 0 |
| 2018-04-04 | $13.40 | $13.94 | $13.35 | $13.69 | $10.97 | 96,282,370 |
| 2018-04-03 | $13.36 | $13.68 | $13.21 | $13.53 | $10.84 | 83,338,650 |
| 2018-04-02 | $13.56 | $14.05 | $13.46 | $13.64 | $10.93 | 150,956,500 |
| 2018-03-30 | $13.60 | $13.76 | $13.43 | $13.47 | $10.79 | 117,881,940 |
| 2018-03-29 | $13.15 | $14.08 | $12.48 | $13.76 | $11.03 | 280,695,690 |
| 2018-03-28 | $12.92 | $13.45 | $12.86 | $13.08 | $10.48 | 109,135,040 |
| 2018-03-27 | $13.35 | $13.46 | $12.94 | $13.10 | $10.50 | 110,188,440 |
| 2018-03-26 | $13.15 | $13.29 | $12.80 | $13.04 | $10.45 | 107,120,870 |
| 2018-03-23 | $13.10 | $13.33 | $12.72 | $13.31 | $10.66 | 210,975,950 |
| 2018-03-22 | $13.95 | $14.06 | $13.53 | $13.62 | $10.91 | 109,728,370 |
| 2018-03-21 | $13.99 | $14.34 | $13.88 | $14.01 | $11.23 | 99,500,360 |
| 2018-03-20 | $13.86 | $14.03 | $13.71 | $13.93 | $11.16 | 90,616,690 |
| 2018-03-19 | $14.56 | $14.56 | $14.00 | $14.07 | $11.27 | 119,186,910 |
| 2018-03-16 | $14.53 | $14.86 | $14.51 | $14.61 | $11.71 | 95,596,260 |
| 2018-03-15 | $14.57 | $14.68 | $14.41 | $14.59 | $11.69 | 76,064,770 |
| 2018-03-14 | $14.43 | $14.70 | $14.30 | $14.57 | $11.67 | 84,977,880 |
| 2018-03-13 | $14.48 | $14.72 | $14.43 | $14.53 | $11.64 | 97,397,890 |
| 2018-03-12 | $15.10 | $15.10 | $14.37 | $14.57 | $11.67 | 200,962,740 |
| 2018-03-09 | $15.61 | $15.70 | $14.99 | $15.25 | $12.22 | 110,353,090 |
| 2018-03-08 | $15.42 | $15.65 | $15.27 | $15.54 | $12.45 | 75,850,190 |
| 2018-03-07 | $15.47 | $15.86 | $15.26 | $15.41 | $12.35 | 113,134,790 |
| 2018-03-06 | $15.00 | $15.59 | $14.60 | $15.55 | $12.46 | 174,218,320 |
| 2018-03-05 | $14.92 | $15.38 | $14.77 | $14.86 | $11.91 | 121,588,900 |
| 2018-03-02 | $14.48 | $14.99 | $14.30 | $14.80 | $11.86 | 116,683,130 |
| 2018-03-01 | $14.42 | $15.06 | $14.38 | $14.70 | $11.78 | 135,507,590 |
| 2018-02-28 | $14.26 | $14.85 | $14.05 | $14.63 | $11.72 | 144,939,570 |
| 2018-02-27 | $14.98 | $15.00 | $14.32 | $14.51 | $11.63 | 186,818,360 |
| 2018-02-26 | $15.67 | $15.79 | $14.40 | $15.09 | $12.09 | 202,375,510 |
| 2018-02-23 | $15.48 | $15.91 | $15.32 | $15.64 | $12.53 | 106,256,750 |
| 2018-02-22 | $15.50 | $15.79 | $15.27 | $15.43 | $12.36 | 104,835,840 |
| 2018-02-21 | $15.20 | $15.20 | $15.20 | $15.20 | $12.18 | 0 |
| 2018-02-20 | $15.20 | $15.20 | $15.20 | $15.20 | $12.18 | 0 |
| 2018-02-19 | $15.20 | $15.20 | $15.20 | $15.20 | $12.18 | 0 |
| 2018-02-16 | $15.20 | $15.20 | $15.20 | $15.20 | $12.18 | 0 |
| 2018-02-15 | $15.20 | $15.20 | $15.20 | $15.20 | $12.18 | 0 |
| 2018-02-14 | $15.10 | $15.35 | $14.74 | $15.20 | $12.18 | 80,986,140 |
| 2018-02-13 | $14.76 | $15.65 | $14.66 | $15.11 | $12.11 | 187,797,870 |
| 2018-02-12 | $14.20 | $14.56 | $13.89 | $14.50 | $11.62 | 199,513,960 |
| 2018-02-09 | $15.06 | $15.37 | $14.10 | $14.19 | $11.37 | 326,039,100 |
| 2018-02-08 | $16.03 | $16.32 | $15.20 | $15.67 | $12.56 | 234,483,070 |
| 2018-02-07 | $18.35 | $18.46 | $16.23 | $16.34 | $13.09 | 310,223,700 |
| 2018-02-06 | $18.20 | $18.27 | $17.40 | $18.03 | $14.45 | 230,049,740 |
| 2018-02-05 | $18.20 | $18.74 | $17.95 | $18.69 | $14.98 | 189,982,000 |
| 2018-02-02 | $17.30 | $18.48 | $17.00 | $18.42 | $14.76 | 212,407,260 |
| 2018-02-01 | $17.35 | $17.85 | $17.18 | $17.58 | $14.09 | 224,772,640 |
| 2018-01-31 | $16.61 | $17.29 | $16.49 | $17.23 | $13.81 | 199,998,710 |
| 2018-01-30 | $16.96 | $17.13 | $16.36 | $16.52 | $13.24 | 162,162,670 |
| 2018-01-29 | $17.33 | $17.48 | $16.68 | $16.98 | $13.61 | 171,133,090 |
| 2018-01-26 | $17.10 | $17.56 | $16.91 | $17.19 | $13.77 | 162,439,090 |
| 2018-01-25 | $17.77 | $17.81 | $16.70 | $17.10 | $13.70 | 245,924,200 |
| 2018-01-24 | $17.78 | $18.40 | $17.70 | $17.84 | $14.29 | 192,938,120 |
| 2018-01-23 | $17.65 | $18.35 | $17.65 | $17.75 | $14.22 | 258,624,830 |
| 2018-01-22 | $17.27 | $17.72 | $17.16 | $17.53 | $14.05 | 146,284,360 |
| 2018-01-19 | $17.70 | $18.00 | $17.10 | $17.29 | $13.85 | 195,930,690 |
| 2018-01-18 | $17.90 | $18.09 | $17.32 | $17.57 | $14.08 | 188,233,860 |
| 2018-01-17 | $17.40 | $18.21 | $17.04 | $17.93 | $14.37 | 275,189,260 |
| 2018-01-16 | $16.45 | $17.99 | $16.34 | $17.68 | $14.17 | 322,471,990 |
| 2018-01-15 | $16.18 | $16.87 | $16.00 | $16.60 | $13.30 | 257,430,550 |
| 2018-01-12 | $15.68 | $16.34 | $15.57 | $15.70 | $12.58 | 139,410,530 |
| 2018-01-11 | $15.74 | $15.95 | $15.34 | $15.78 | $12.64 | 118,174,580 |
| 2018-01-10 | $15.70 | $16.26 | $15.60 | $15.86 | $12.71 | 143,295,210 |
| 2018-01-09 | $15.45 | $15.96 | $15.44 | $15.70 | $12.58 | 146,255,670 |
| 2018-01-08 | $15.72 | $16.30 | $15.46 | $15.62 | $12.52 | 278,218,610 |
| 2018-01-05 | $14.55 | $15.95 | $14.45 | $15.29 | $12.25 | 261,799,620 |
| 2018-01-04 | $14.57 | $14.84 | $14.39 | $14.51 | $11.63 | 146,757,420 |
| 2018-01-03 | $14.72 | $15.15 | $14.34 | $14.44 | $11.57 | 190,744,090 |
| 2018-01-02 | $14.30 | $15.08 | $14.30 | $14.62 | $11.71 | 183,889,090 |
| 2018-01-01 | $14.15 | $14.15 | $14.15 | $14.15 | $11.34 | 0 |
| 2017-12-29 | $13.67 | $14.32 | $13.61 | $14.15 | $11.34 | 126,685,810 |
| 2017-12-28 | $13.60 | $13.83 | $13.32 | $13.71 | $10.98 | 92,536,120 |
| 2017-12-27 | $13.70 | $13.95 | $13.46 | $13.65 | $10.94 | 107,345,360 |
| 2017-12-26 | $13.63 | $13.87 | $13.45 | $13.85 | $11.10 | 115,205,730 |
| 2017-12-25 | $13.33 | $13.94 | $13.33 | $13.55 | $10.86 | 186,833,930 |
| 2017-12-22 | $13.00 | $13.16 | $12.94 | $13.08 | $10.48 | 99,055,900 |
| 2017-12-21 | $12.13 | $13.24 | $12.12 | $13.03 | $10.44 | 196,797,510 |
| 2017-12-20 | $12.24 | $12.31 | $11.89 | $12.09 | $9.69 | 106,499,140 |
| 2017-12-19 | $12.18 | $12.40 | $12.06 | $12.38 | $9.92 | 69,737,330 |
| 2017-12-18 | $12.16 | $12.36 | $11.88 | $12.13 | $9.72 | 84,246,790 |
| 2017-12-15 | $12.51 | $12.65 | $12.06 | $12.15 | $9.74 | 116,453,130 |
| 2017-12-14 | $12.56 | $12.98 | $12.46 | $12.67 | $10.15 | 101,192,020 |
| 2017-12-13 | $12.59 | $12.64 | $12.35 | $12.59 | $10.09 | 77,135,050 |
| 2017-12-12 | $12.83 | $13.04 | $12.53 | $12.56 | $10.06 | 95,430,180 |
| 2017-12-11 | $12.65 | $12.92 | $12.44 | $12.91 | $10.34 | 106,158,240 |
| 2017-12-08 | $12.70 | $12.75 | $12.29 | $12.74 | $10.21 | 144,830,400 |
| 2017-12-07 | $12.73 | $13.35 | $12.72 | $12.84 | $10.29 | 156,682,940 |
| 2017-12-06 | $12.68 | $13.05 | $12.51 | $12.70 | $10.18 | 123,000,400 |
| 2017-12-05 | $12.70 | $13.17 | $12.54 | $12.80 | $10.26 | 228,522,650 |
| 2017-12-04 | $12.70 | $12.85 | $12.33 | $12.82 | $10.27 | 123,880,750 |
| 2017-12-01 | $12.60 | $13.25 | $12.50 | $12.75 | $10.22 | 200,143,240 |
| 2017-11-30 | $13.00 | $13.09 | $12.27 | $12.60 | $10.10 | 235,714,060 |
| 2017-11-29 | $11.80 | $12.85 | $11.68 | $12.85 | $10.30 | 247,745,290 |
| 2017-11-28 | $11.95 | $11.95 | $11.42 | $11.68 | $9.36 | 92,654,120 |
| 2017-11-27 | $11.94 | $12.33 | $11.66 | $11.96 | $9.58 | 130,655,570 |
| 2017-11-24 | $11.80 | $12.09 | $11.70 | $11.94 | $9.57 | 100,370,320 |
| 2017-11-23 | $12.04 | $12.37 | $11.65 | $11.86 | $9.50 | 155,091,830 |
| 2017-11-22 | $12.20 | $12.38 | $11.95 | $12.05 | $9.65 | 214,544,530 |
| 2017-11-21 | $11.69 | $12.41 | $11.67 | $12.02 | $9.63 | 243,130,940 |
| 2017-11-20 | $11.63 | $11.75 | $11.35 | $11.74 | $9.41 | 126,232,850 |
| 2017-11-17 | $11.43 | $11.75 | $11.33 | $11.73 | $9.40 | 258,259,900 |
| 2017-11-16 | $10.72 | $11.44 | $10.69 | $11.43 | $9.16 | 255,354,790 |
| 2017-11-15 | $10.39 | $10.73 | $10.35 | $10.71 | $8.58 | 100,870,370 |
| 2017-11-14 | $10.30 | $10.52 | $10.19 | $10.46 | $8.38 | 84,182,090 |
| 2017-11-13 | $10.43 | $10.53 | $10.28 | $10.32 | $8.27 | 84,422,660 |
| 2017-11-10 | $10.67 | $10.70 | $10.38 | $10.44 | $8.36 | 83,633,610 |
| 2017-11-09 | $10.48 | $10.66 | $10.45 | $10.63 | $8.52 | 50,874,060 |
| 2017-11-08 | $10.38 | $10.60 | $10.38 | $10.48 | $8.40 | 71,641,510 |
| 2017-11-07 | $10.41 | $10.53 | $10.33 | $10.44 | $8.36 | 83,264,270 |
| 2017-11-06 | $10.58 | $10.64 | $10.28 | $10.38 | $8.32 | 82,297,950 |
| 2017-11-03 | $10.80 | $10.83 | $10.43 | $10.66 | $8.54 | 99,839,220 |
| 2017-11-02 | $10.70 | $10.89 | $10.65 | $10.83 | $8.68 | 83,585,670 |
| 2017-11-01 | $10.91 | $11.21 | $10.71 | $10.77 | $8.63 | 173,845,090 |
| 2017-10-31 | $10.79 | $10.92 | $10.67 | $10.89 | $8.73 | 97,024,470 |
| 2017-10-30 | $10.62 | $10.78 | $10.53 | $10.77 | $8.63 | 126,882,250 |
| 2017-10-27 | $10.70 | $10.92 | $10.51 | $10.64 | $8.53 | 129,417,030 |
| 2017-10-26 | $10.81 | $10.95 | $10.56 | $10.64 | $8.53 | 117,330,730 |
| 2017-10-25 | $10.83 | $11.15 | $10.80 | $10.86 | $8.70 | 97,638,650 |
| 2017-10-24 | $10.65 | $10.89 | $10.53 | $10.80 | $8.65 | 127,323,680 |
| 2017-10-23 | $10.37 | $10.54 | $10.31 | $10.49 | $8.41 | 67,798,280 |
| 2017-10-20 | $10.27 | $10.37 | $10.22 | $10.37 | $8.31 | 41,327,830 |
| 2017-10-19 | $10.26 | $10.36 | $10.20 | $10.26 | $8.22 | 57,295,000 |
| 2017-10-18 | $10.22 | $10.27 | $10.18 | $10.25 | $8.21 | 41,237,210 |
| 2017-10-17 | $10.17 | $10.25 | $10.14 | $10.22 | $8.19 | 40,065,560 |
| 2017-10-16 | $10.31 | $10.34 | $10.17 | $10.18 | $8.16 | 57,536,430 |
| 2017-10-13 | $10.32 | $10.38 | $10.24 | $10.27 | $8.23 | 65,698,220 |
| 2017-10-12 | $10.45 | $10.45 | $10.23 | $10.32 | $8.27 | 78,408,210 |
| 2017-10-11 | $10.49 | $10.59 | $10.37 | $10.44 | $8.36 | 74,703,270 |
| 2017-10-10 | $10.59 | $10.63 | $10.40 | $10.46 | $8.38 | 77,929,970 |
| 2017-10-09 | $10.70 | $10.82 | $10.52 | $10.54 | $8.45 | 110,998,940 |
| 2017-10-06 | $10.40 | $10.40 | $10.40 | $10.40 | $8.33 | 0 |
| 2017-10-05 | $10.40 | $10.40 | $10.40 | $10.40 | $8.33 | 0 |
| 2017-10-04 | $10.40 | $10.40 | $10.40 | $10.40 | $8.33 | 0 |
| 2017-10-03 | $10.40 | $10.40 | $10.40 | $10.40 | $8.33 | 0 |
| 2017-10-02 | $10.40 | $10.40 | $10.40 | $10.40 | $8.33 | 0 |
| 2017-09-29 | $10.48 | $10.53 | $10.33 | $10.40 | $8.33 | 50,157,220 |
| 2017-09-28 | $10.77 | $10.79 | $10.41 | $10.44 | $8.36 | 83,540,020 |
| 2017-09-27 | $10.71 | $10.78 | $10.58 | $10.77 | $8.63 | 47,741,800 |
| 2017-09-26 | $10.59 | $10.79 | $10.54 | $10.65 | $8.53 | 53,843,950 |
| 2017-09-25 | $11.01 | $11.03 | $10.53 | $10.57 | $8.47 | 158,683,190 |
| 2017-09-22 | $11.32 | $11.53 | $11.21 | $11.31 | $9.06 | 66,040,620 |
| 2017-09-21 | $11.33 | $11.49 | $11.25 | $11.33 | $9.08 | 90,467,840 |
| 2017-09-20 | $11.58 | $11.63 | $11.26 | $11.29 | $9.05 | 123,308,990 |
| 2017-09-19 | $11.51 | $12.01 | $11.46 | $11.59 | $9.29 | 182,444,480 |
| 2017-09-18 | $11.71 | $12.05 | $11.38 | $11.45 | $9.17 | 182,134,320 |
| 2017-09-15 | $11.30 | $12.00 | $11.25 | $11.65 | $9.33 | 233,659,500 |
| 2017-09-14 | $10.73 | $11.33 | $10.72 | $11.32 | $9.07 | 199,089,270 |
| 2017-09-13 | $10.71 | $10.87 | $10.67 | $10.73 | $8.60 | 69,198,440 |
| 2017-09-12 | $10.88 | $10.96 | $10.63 | $10.71 | $8.58 | 79,499,290 |
| 2017-09-11 | $11.15 | $11.23 | $10.78 | $10.90 | $8.73 | 102,665,710 |
| 2017-09-08 | $10.90 | $11.21 | $10.74 | $11.06 | $8.86 | 119,873,430 |
| 2017-09-07 | $10.56 | $11.12 | $10.55 | $10.90 | $8.73 | 188,973,280 |
| 2017-09-06 | $10.46 | $10.56 | $10.40 | $10.49 | $8.41 | 46,181,810 |
| 2017-09-05 | $10.24 | $10.55 | $10.24 | $10.52 | $8.43 | 79,020,760 |
| 2017-09-04 | $10.19 | $10.32 | $10.15 | $10.28 | $8.24 | 35,227,340 |
| 2017-09-01 | $10.30 | $10.34 | $10.10 | $10.21 | $8.18 | 67,882,960 |
| 2017-08-31 | $10.38 | $10.46 | $10.27 | $10.31 | $8.26 | 37,115,070 |
| 2017-08-30 | $10.35 | $10.48 | $10.33 | $10.41 | $8.34 | 62,752,050 |
| 2017-08-29 | $10.39 | $10.43 | $10.26 | $10.28 | $8.24 | 32,191,960 |
| 2017-08-28 | $10.29 | $10.48 | $10.22 | $10.38 | $8.32 | 74,355,510 |
| 2017-08-25 | $10.08 | $10.28 | $10.08 | $10.26 | $8.22 | 42,456,720 |
| 2017-08-24 | $10.17 | $10.20 | $10.05 | $10.11 | $8.10 | 31,590,610 |
| 2017-08-23 | $10.23 | $10.33 | $10.15 | $10.18 | $8.16 | 43,931,090 |
| 2017-08-22 | $10.34 | $10.53 | $10.21 | $10.26 | $8.22 | 90,642,510 |
| 2017-08-21 | $10.06 | $10.17 | $10.05 | $10.12 | $8.11 | 36,074,350 |
| 2017-08-18 | $9.94 | $10.14 | $9.91 | $10.11 | $8.10 | 54,611,870 |
| 2017-08-17 | $9.88 | $10.00 | $9.85 | $9.98 | $8.00 | 36,938,120 |
| 2017-08-16 | $9.90 | $9.94 | $9.81 | $9.89 | $7.92 | 27,577,890 |
| 2017-08-15 | $9.88 | $9.98 | $9.83 | $9.89 | $7.92 | 35,924,230 |
| 2017-08-14 | $9.86 | $9.93 | $9.80 | $9.89 | $7.92 | 58,403,770 |
| 2017-08-11 | $10.10 | $10.17 | $9.80 | $9.84 | $7.88 | 68,484,220 |
| 2017-08-10 | $10.17 | $10.21 | $10.00 | $10.19 | $8.16 | 50,988,690 |
| 2017-08-09 | $10.09 | $10.22 | $10.06 | $10.19 | $8.16 | 58,276,610 |
| 2017-08-08 | $10.09 | $10.14 | $9.98 | $10.07 | $8.07 | 59,687,620 |
| 2017-08-07 | $10.10 | $10.13 | $9.98 | $10.08 | $8.08 | 49,910,520 |
| 2017-08-04 | $10.12 | $10.24 | $10.05 | $10.09 | $8.08 | 69,698,410 |
| 2017-08-03 | $10.20 | $10.27 | $10.03 | $10.13 | $8.12 | 68,668,230 |
| 2017-08-02 | $10.57 | $10.64 | $10.18 | $10.20 | $8.17 | 87,277,630 |
| 2017-08-01 | $10.52 | $10.65 | $10.48 | $10.58 | $8.48 | 47,503,970 |
| 2017-07-31 | $10.62 | $10.69 | $10.39 | $10.51 | $8.42 | 64,461,090 |
| 2017-07-28 | $10.45 | $10.69 | $10.42 | $10.62 | $8.51 | 62,172,120 |
| 2017-07-27 | $10.36 | $10.54 | $10.29 | $10.48 | $8.40 | 74,856,330 |
| 2017-07-26 | $10.58 | $10.64 | $10.30 | $10.37 | $8.31 | 89,319,750 |
| 2017-07-25 | $10.68 | $10.72 | $10.47 | $10.55 | $8.45 | 72,139,560 |
| 2017-07-24 | $10.91 | $10.99 | $10.68 | $10.74 | $8.61 | 86,502,140 |
| 2017-07-21 | $11.15 | $11.22 | $10.83 | $10.97 | $8.79 | 104,190,340 |
| 2017-07-20 | $10.77 | $11.27 | $10.77 | $11.18 | $8.96 | 129,227,640 |
| 2017-07-19 | $10.76 | $10.93 | $10.65 | $10.83 | $8.68 | 106,823,120 |
| 2017-07-18 | $10.61 | $10.95 | $10.60 | $10.89 | $8.73 | 99,915,400 |
| 2017-07-17 | $10.92 | $11.04 | $10.61 | $10.66 | $8.54 | 126,661,180 |
| 2017-07-14 | $10.51 | $10.89 | $10.40 | $10.88 | $8.72 | 115,625,980 |
| 2017-07-13 | $10.30 | $10.52 | $10.27 | $10.48 | $8.40 | 65,165,750 |
| 2017-07-12 | $10.37 | $10.60 | $10.28 | $10.37 | $8.31 | 92,146,260 |
| 2017-07-11 | $10.32 | $10.63 | $10.30 | $10.39 | $8.32 | 96,147,590 |
| 2017-07-10 | $10.19 | $10.72 | $10.15 | $10.35 | $8.29 | 138,266,630 |
| 2017-07-07 | $9.85 | $10.25 | $9.83 | $10.23 | $8.20 | 108,004,220 |
| 2017-07-06 | $10.00 | $10.02 | $9.84 | $9.85 | $7.89 | 52,668,590 |
| 2017-07-05 | $9.90 | $10.07 | $9.78 | $10.05 | $8.05 | 59,513,920 |
| 2017-07-04 | $10.18 | $10.19 | $9.85 | $9.89 | $7.92 | 69,320,880 |
| 2017-07-03 | $10.01 | $10.22 | $9.97 | $10.18 | $8.16 | 71,071,020 |
| 2017-06-30 | $10.03 | $10.04 | $9.94 | $9.97 | $7.99 | 48,046,510 |
| 2017-06-29 | $10.06 | $10.15 | $9.94 | $10.07 | $8.07 | 60,001,520 |
| 2017-06-28 | $10.14 | $10.21 | $10.01 | $10.02 | $8.03 | 65,858,050 |
| 2017-06-27 | $10.24 | $10.24 | $10.06 | $10.17 | $8.15 | 78,826,070 |
| 2017-06-26 | $10.04 | $10.45 | $9.98 | $10.24 | $8.20 | 260,355,580 |
| 2017-06-23 | $9.58 | $10.05 | $9.55 | $9.99 | $8.00 | 159,021,970 |
| 2017-06-22 | $9.56 | $9.86 | $9.50 | $9.61 | $7.70 | 122,547,450 |
| 2017-06-21 | $9.43 | $9.63 | $9.34 | $9.60 | $7.69 | 73,075,260 |
| 2017-06-20 | $9.44 | $9.52 | $9.34 | $9.38 | $7.52 | 32,829,100 |
| 2017-06-19 | $9.38 | $9.49 | $9.36 | $9.45 | $7.57 | 31,605,980 |
| 2017-06-16 | $9.40 | $9.43 | $9.35 | $9.39 | $7.52 | 31,389,510 |
| 2017-06-15 | $9.43 | $9.45 | $9.31 | $9.42 | $7.55 | 42,459,090 |
| 2017-06-14 | $9.63 | $9.66 | $9.40 | $9.43 | $7.56 | 75,087,060 |
| 2017-06-13 | $9.62 | $9.75 | $9.59 | $9.68 | $7.76 | 43,968,040 |
| 2017-06-12 | $9.68 | $9.93 | $9.62 | $9.68 | $7.76 | 91,056,580 |
| 2017-06-09 | $9.77 | $9.86 | $9.61 | $9.68 | $7.76 | 78,853,170 |
| 2017-06-08 | $9.87 | $10.07 | $9.82 | $10.05 | $7.80 | 99,237,250 |
| 2017-06-07 | $9.80 | $9.92 | $9.75 | $9.86 | $7.66 | 85,299,530 |
| 2017-06-06 | $9.68 | $9.90 | $9.65 | $9.83 | $7.63 | 49,850,720 |
| 2017-06-05 | $9.73 | $9.76 | $9.59 | $9.69 | $7.52 | 36,116,770 |
| 2017-06-02 | $9.72 | $9.89 | $9.66 | $9.73 | $7.55 | 44,641,460 |
| 2017-06-01 | $9.69 | $9.95 | $9.68 | $9.76 | $7.58 | 57,214,500 |
| 2017-05-31 | $9.90 | $9.99 | $9.67 | $9.69 | $7.52 | 74,422,300 |
| 2017-05-30 | $9.57 | $9.57 | $9.57 | $9.57 | $7.43 | 0 |
| 2017-05-29 | $9.57 | $9.57 | $9.57 | $9.57 | $7.43 | 0 |
| 2017-05-26 | $9.70 | $9.79 | $9.54 | $9.57 | $7.43 | 54,792,080 |
| 2017-05-25 | $9.41 | $9.75 | $9.41 | $9.71 | $7.54 | 110,804,480 |
| 2017-05-24 | $9.32 | $9.41 | $9.26 | $9.38 | $7.28 | 28,813,260 |
| 2017-05-23 | $9.32 | $9.41 | $9.25 | $9.34 | $7.25 | 33,959,950 |
| 2017-05-22 | $9.32 | $9.40 | $9.23 | $9.31 | $7.23 | 33,506,780 |
| 2017-05-19 | $9.23 | $9.34 | $9.20 | $9.32 | $7.24 | 30,085,370 |
| 2017-05-18 | $9.16 | $9.28 | $9.14 | $9.22 | $7.16 | 22,185,160 |
| 2017-05-17 | $9.25 | $9.29 | $9.19 | $9.21 | $7.15 | 25,679,340 |
| 2017-05-16 | $9.23 | $9.31 | $9.15 | $9.28 | $7.20 | 45,758,980 |
| 2017-05-15 | $9.18 | $9.29 | $9.15 | $9.26 | $7.19 | 35,243,690 |
| 2017-05-12 | $9.15 | $9.24 | $9.11 | $9.19 | $7.13 | 32,190,850 |
| 2017-05-11 | $9.15 | $9.25 | $9.08 | $9.18 | $7.13 | 32,902,320 |
| 2017-05-10 | $9.29 | $9.35 | $9.14 | $9.17 | $7.12 | 28,474,670 |
| 2017-05-09 | $9.29 | $9.33 | $9.25 | $9.32 | $7.24 | 27,461,310 |
| 2017-05-08 | $9.29 | $9.47 | $9.11 | $9.33 | $7.24 | 111,512,400 |
| 2017-05-05 | $9.35 | $9.38 | $9.18 | $9.36 | $7.27 | 76,976,220 |
| 2017-05-04 | $9.33 | $9.37 | $9.31 | $9.35 | $7.26 | 21,496,040 |
| 2017-05-03 | $9.36 | $9.39 | $9.28 | $9.36 | $7.27 | 25,031,550 |
| 2017-05-02 | $9.39 | $9.40 | $9.31 | $9.36 | $7.27 | 23,064,600 |
| 2017-05-01 | $9.42 | $9.42 | $9.42 | $9.42 | $7.31 | 0 |
| 2017-04-28 | $9.50 | $9.52 | $9.35 | $9.42 | $7.31 | 65,500,630 |
| 2017-04-27 | $9.66 | $9.67 | $9.32 | $9.55 | $7.41 | 54,140,390 |
| 2017-04-26 | $9.76 | $9.81 | $9.67 | $9.69 | $7.52 | 25,615,740 |
| 2017-04-25 | $9.76 | $9.82 | $9.71 | $9.75 | $7.57 | 33,684,070 |
| 2017-04-24 | $9.72 | $9.80 | $9.55 | $9.79 | $7.60 | 68,700,980 |
| 2017-04-21 | $9.66 | $9.77 | $9.63 | $9.72 | $7.55 | 36,231,380 |
| 2017-04-20 | $9.60 | $9.67 | $9.54 | $9.66 | $7.50 | 30,560,830 |
| 2017-04-19 | $9.57 | $9.67 | $9.52 | $9.63 | $7.48 | 32,168,010 |
| 2017-04-18 | $9.81 | $9.82 | $9.59 | $9.60 | $7.45 | 57,851,550 |
| 2017-04-17 | $9.83 | $9.88 | $9.72 | $9.85 | $7.65 | 37,651,890 |
| 2017-04-14 | $9.84 | $9.90 | $9.75 | $9.89 | $7.68 | 45,569,150 |
| 2017-04-13 | $9.94 | $9.95 | $9.74 | $9.91 | $7.69 | 58,317,460 |
| 2017-04-12 | $10.00 | $10.17 | $9.88 | $9.99 | $7.76 | 108,045,000 |
| 2017-04-11 | $9.78 | $9.95 | $9.57 | $9.88 | $7.67 | 87,150,430 |
| 2017-04-10 | $9.68 | $9.90 | $9.61 | $9.80 | $7.61 | 66,223,840 |
| 2017-04-07 | $9.70 | $9.74 | $9.59 | $9.68 | $7.52 | 42,052,100 |
| 2017-04-06 | $9.64 | $9.70 | $9.58 | $9.68 | $7.52 | 40,115,740 |
| 2017-04-05 | $9.67 | $9.74 | $9.59 | $9.64 | $7.48 | 44,662,820 |
| 2017-04-04 | $9.53 | $9.53 | $9.53 | $9.53 | $7.40 | 0 |
| 2017-04-03 | $9.53 | $9.53 | $9.53 | $9.53 | $7.40 | 0 |
| 2017-03-31 | $9.45 | $9.58 | $9.39 | $9.53 | $7.40 | 32,098,880 |
| 2017-03-30 | $9.48 | $9.52 | $9.34 | $9.49 | $7.37 | 44,109,660 |
| 2017-03-29 | $9.57 | $9.61 | $9.47 | $9.49 | $7.37 | 45,161,350 |
| 2017-03-28 | $9.70 | $9.70 | $9.55 | $9.57 | $7.43 | 34,019,360 |
| 2017-03-27 | $9.67 | $9.74 | $9.60 | $9.66 | $7.50 | 34,392,890 |
| 2017-03-24 | $9.68 | $9.72 | $9.54 | $9.68 | $7.52 | 50,666,310 |
| 2017-03-23 | $9.57 | $9.77 | $9.55 | $9.65 | $7.49 | 51,686,120 |
| 2017-03-22 | $9.63 | $9.73 | $9.52 | $9.56 | $7.42 | 51,063,610 |
| 2017-03-21 | $9.63 | $9.78 | $9.57 | $9.74 | $7.56 | 63,565,050 |
| 2017-03-20 | $9.68 | $9.73 | $9.51 | $9.62 | $7.47 | 80,549,820 |
| 2017-03-17 | $10.04 | $10.08 | $9.71 | $9.74 | $7.56 | 116,622,190 |
| 2017-03-16 | $10.11 | $10.21 | $9.94 | $10.00 | $7.76 | 87,903,580 |
| 2017-03-15 | $10.09 | $10.18 | $9.99 | $10.09 | $7.83 | 56,566,550 |
| 2017-03-14 | $10.07 | $10.25 | $9.97 | $10.11 | $7.85 | 110,357,890 |
| 2017-03-13 | $9.62 | $10.23 | $9.54 | $10.09 | $7.83 | 191,109,100 |
| 2017-03-10 | $9.63 | $9.78 | $9.61 | $9.63 | $7.48 | 43,216,530 |
| 2017-03-09 | $9.55 | $9.67 | $9.51 | $9.66 | $7.50 | 60,775,250 |
| 2017-03-08 | $9.49 | $9.66 | $9.46 | $9.58 | $7.44 | 56,929,060 |
| 2017-03-07 | $9.49 | $9.51 | $9.40 | $9.47 | $7.35 | 23,966,760 |
| 2017-03-06 | $9.41 | $9.51 | $9.39 | $9.47 | $7.35 | 28,751,360 |
| 2017-03-03 | $9.41 | $9.47 | $9.28 | $9.43 | $7.32 | 37,696,730 |
| 2017-03-02 | $9.54 | $9.57 | $9.42 | $9.43 | $7.32 | 24,311,150 |
| 2017-03-01 | $9.53 | $9.58 | $9.48 | $9.53 | $7.40 | 34,051,130 |
| 2017-02-28 | $9.44 | $9.51 | $9.43 | $9.47 | $7.35 | 19,549,610 |
| 2017-02-27 | $9.54 | $9.54 | $9.41 | $9.44 | $7.33 | 30,566,920 |
| 2017-02-24 | $9.59 | $9.63 | $9.46 | $9.58 | $7.44 | 37,744,910 |
| 2017-02-23 | $9.71 | $9.75 | $9.56 | $9.63 | $7.48 | 37,740,440 |
| 2017-02-22 | $9.67 | $9.73 | $9.63 | $9.69 | $7.52 | 45,395,380 |
| 2017-02-21 | $9.57 | $9.76 | $9.57 | $9.71 | $7.54 | 98,132,640 |
| 2017-02-20 | $9.32 | $9.60 | $9.31 | $9.58 | $7.44 | 67,061,410 |
| 2017-02-17 | $9.45 | $9.51 | $9.30 | $9.31 | $7.23 | 43,958,850 |
| 2017-02-16 | $9.37 | $9.47 | $9.34 | $9.45 | $7.34 | 29,946,880 |
| 2017-02-15 | $9.52 | $9.53 | $9.36 | $9.37 | $7.27 | 45,366,300 |
| 2017-02-14 | $9.50 | $9.54 | $9.46 | $9.52 | $7.39 | 21,441,390 |
| 2017-02-13 | $9.47 | $9.55 | $9.40 | $9.51 | $7.38 | 33,492,360 |
| 2017-02-10 | $9.49 | $9.56 | $9.40 | $9.47 | $7.35 | 37,734,310 |
| 2017-02-09 | $9.30 | $9.65 | $9.29 | $9.49 | $7.37 | 88,005,620 |
| 2017-02-08 | $9.17 | $9.30 | $9.12 | $9.29 | $7.21 | 44,698,340 |
| 2017-02-07 | $9.16 | $9.19 | $9.15 | $9.16 | $7.11 | 21,541,840 |
| 2017-02-06 | $9.18 | $9.18 | $9.11 | $9.16 | $7.11 | 26,964,560 |
| 2017-02-03 | $9.23 | $9.26 | $9.15 | $9.18 | $7.13 | 18,700,150 |
| 2017-02-02 | $9.22 | $9.22 | $9.22 | $9.22 | $7.16 | 0 |
| 2017-02-01 | $9.22 | $9.22 | $9.22 | $9.22 | $7.16 | 0 |
| 2017-01-31 | $9.22 | $9.22 | $9.22 | $9.22 | $7.16 | 0 |
| 2017-01-30 | $9.22 | $9.22 | $9.22 | $9.22 | $7.16 | 0 |
| 2017-01-27 | $9.22 | $9.22 | $9.22 | $9.22 | $7.16 | 0 |
| 2017-01-26 | $9.22 | $9.25 | $9.19 | $9.22 | $7.16 | 22,763,920 |
| 2017-01-25 | $9.15 | $9.23 | $9.14 | $9.21 | $7.15 | 21,285,610 |
| 2017-01-24 | $9.28 | $9.29 | $9.17 | $9.21 | $7.15 | 44,689,700 |
| 2017-01-23 | $9.29 | $9.32 | $9.24 | $9.28 | $7.20 | 32,685,550 |
| 2017-01-20 | $9.18 | $9.29 | $9.16 | $9.27 | $7.20 | 34,461,020 |
| 2017-01-19 | $9.16 | $9.27 | $9.13 | $9.19 | $7.13 | 25,836,970 |
| 2017-01-18 | $9.15 | $9.23 | $9.12 | $9.17 | $7.12 | 23,022,240 |
| 2017-01-17 | $9.18 | $9.19 | $9.09 | $9.14 | $7.10 | 25,788,140 |
| 2017-01-16 | $9.08 | $9.29 | $8.93 | $9.21 | $7.15 | 120,606,260 |
| 2017-01-13 | $9.10 | $9.20 | $9.05 | $9.10 | $7.07 | 41,303,920 |
| 2017-01-12 | $9.10 | $9.14 | $9.04 | $9.05 | $7.03 | 32,031,960 |
| 2017-01-11 | $9.20 | $9.20 | $9.13 | $9.13 | $7.09 | 23,284,920 |
| 2017-01-10 | $9.17 | $9.21 | $9.15 | $9.20 | $7.14 | 29,668,710 |
| 2017-01-09 | $9.15 | $9.21 | $9.14 | $9.18 | $7.13 | 19,815,390 |
| 2017-01-06 | $9.19 | $9.24 | $9.13 | $9.16 | $7.11 | 29,980,130 |
| 2017-01-05 | $9.22 | $9.28 | $9.18 | $9.19 | $7.13 | 35,343,980 |
| 2017-01-04 | $9.17 | $9.24 | $9.12 | $9.21 | $7.15 | 38,420,680 |
| 2017-01-03 | $9.12 | $9.21 | $9.08 | $9.19 | $7.13 | 34,928,060 |
| 2017-01-02 | $9.13 | $9.13 | $9.13 | $9.13 | $7.09 | 0 |
| 2016-12-30 | $9.10 | $9.18 | $9.05 | $9.13 | $7.09 | 58,587,690 |
| 2016-12-29 | $9.10 | $9.12 | $9.07 | $9.09 | $7.06 | 36,938,800 |
| 2016-12-28 | $9.22 | $9.23 | $9.07 | $9.11 | $7.07 | 33,792,710 |
| 2016-12-27 | $9.18 | $9.35 | $9.15 | $9.23 | $7.17 | 37,527,060 |
| 2016-12-26 | $9.10 | $9.18 | $9.04 | $9.18 | $7.13 | 23,897,430 |
| 2016-12-23 | $9.17 | $9.19 | $9.10 | $9.13 | $7.09 | 27,558,320 |
| 2016-12-22 | $9.21 | $9.23 | $9.13 | $9.19 | $7.13 | 35,637,140 |
| 2016-12-21 | $9.19 | $9.28 | $9.16 | $9.24 | $7.17 | 34,864,680 |
| 2016-12-20 | $9.31 | $9.31 | $9.08 | $9.19 | $7.13 | 61,347,820 |
| 2016-12-19 | $9.36 | $9.40 | $9.27 | $9.32 | $7.24 | 37,333,220 |
| 2016-12-16 | $9.35 | $9.44 | $9.29 | $9.36 | $7.27 | 34,768,690 |
| 2016-12-15 | $9.50 | $9.56 | $9.29 | $9.36 | $7.27 | 64,539,000 |
| 2016-12-14 | $9.57 | $9.70 | $9.52 | $9.53 | $7.40 | 59,821,260 |
| 2016-12-13 | $9.62 | $9.65 | $9.45 | $9.50 | $7.38 | 55,657,040 |
| 2016-12-12 | $9.88 | $9.89 | $9.53 | $9.66 | $7.50 | 115,601,430 |
| 2016-12-09 | $9.84 | $10.04 | $9.80 | $9.94 | $7.72 | 89,199,630 |
| 2016-12-08 | $9.88 | $9.92 | $9.78 | $9.84 | $7.64 | 55,453,900 |
| 2016-12-07 | $9.76 | $9.96 | $9.69 | $9.89 | $7.68 | 85,216,610 |
| 2016-12-06 | $9.96 | $10.03 | $9.74 | $9.78 | $7.59 | 110,333,250 |
| 2016-12-05 | $10.15 | $10.20 | $9.77 | $10.02 | $7.78 | 237,997,840 |
| 2016-12-02 | $10.72 | $11.10 | $10.56 | $10.61 | $8.24 | 369,013,790 |
| 2016-12-01 | $9.90 | $10.87 | $9.82 | $10.66 | $8.28 | 470,178,940 |
| 2016-11-30 | $10.16 | $10.27 | $9.72 | $9.88 | $7.67 | 125,193,080 |
| 2016-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $7.76 | 0 |
| 2016-11-28 | $10.10 | $10.27 | $9.90 | $10.00 | $7.76 | 98,163,370 |
| 2016-11-25 | $9.90 | $10.32 | $9.89 | $10.06 | $7.81 | 113,472,640 |
| 2016-11-24 | $9.80 | $10.05 | $9.70 | $9.89 | $7.68 | 105,656,890 |
| 2016-11-23 | $9.58 | $10.08 | $9.58 | $9.83 | $7.63 | 176,987,270 |
| 2016-11-22 | $9.50 | $9.60 | $9.44 | $9.55 | $7.41 | 48,579,450 |
| 2016-11-21 | $9.38 | $9.56 | $9.37 | $9.49 | $7.37 | 65,699,970 |
| 2016-11-18 | $9.31 | $9.55 | $9.31 | $9.37 | $7.27 | 82,041,770 |
| 2016-11-17 | $9.29 | $9.31 | $9.24 | $9.28 | $7.20 | 33,219,430 |
| 2016-11-16 | $9.34 | $9.35 | $9.26 | $9.30 | $7.22 | 35,377,590 |
| 2016-11-15 | $9.26 | $9.45 | $9.24 | $9.34 | $7.25 | 66,728,610 |
| 2016-11-14 | $9.22 | $9.28 | $9.20 | $9.26 | $7.19 | 49,357,720 |
| 2016-11-11 | $9.17 | $9.27 | $9.15 | $9.25 | $7.18 | 64,035,750 |
| 2016-11-10 | $9.16 | $9.24 | $9.11 | $9.18 | $7.13 | 51,410,940 |
| 2016-11-09 | $9.09 | $9.18 | $9.00 | $9.10 | $7.07 | 64,664,600 |
| 2016-11-08 | $9.10 | $9.12 | $9.06 | $9.08 | $7.05 | 28,614,730 |
| 2016-11-07 | $9.11 | $9.11 | $9.05 | $9.08 | $7.05 | 21,715,790 |
| 2016-11-04 | $9.13 | $9.17 | $9.06 | $9.08 | $7.05 | 30,331,890 |
| 2016-11-03 | $9.10 | $9.17 | $9.08 | $9.12 | $7.08 | 33,544,230 |
| 2016-11-02 | $9.16 | $9.19 | $9.09 | $9.11 | $7.07 | 29,897,220 |
| 2016-11-01 | $9.15 | $9.20 | $9.12 | $9.18 | $7.13 | 30,849,160 |
| 2016-10-31 | $9.15 | $9.18 | $9.02 | $9.15 | $7.10 | 0 |
| 2016-10-28 | $9.13 | $9.20 | $9.13 | $9.17 | $7.12 | 26,234,330 |
| 2016-10-27 | $9.16 | $9.18 | $9.12 | $9.14 | $7.10 | 29,639,080 |
| 2016-10-26 | $9.22 | $9.23 | $9.15 | $9.18 | $7.13 | 25,791,850 |
| 2016-10-25 | $9.22 | $9.26 | $9.20 | $9.22 | $7.16 | 34,645,450 |
| 2016-10-24 | $9.15 | $9.24 | $9.12 | $9.23 | $7.17 | 50,115,300 |
| 2016-10-21 | $9.18 | $9.19 | $9.11 | $9.15 | $7.10 | 31,632,800 |
| 2016-10-20 | $9.14 | $9.20 | $9.12 | $9.17 | $7.12 | 29,240,820 |
| 2016-10-19 | $9.16 | $9.24 | $9.12 | $9.15 | $7.10 | 34,330,360 |
| 2016-10-18 | $9.08 | $9.16 | $9.05 | $9.16 | $7.11 | 51,901,080 |
| 2016-10-17 | $9.18 | $9.20 | $9.09 | $9.10 | $7.07 | 43,675,120 |
| 2016-10-14 | $9.18 | $9.21 | $9.14 | $9.20 | $7.14 | 31,884,480 |
| 2016-10-13 | $9.19 | $9.22 | $9.12 | $9.18 | $7.13 | 39,593,210 |
| 2016-10-12 | $9.25 | $9.29 | $9.15 | $9.20 | $7.14 | 47,948,000 |
| 2016-10-11 | $9.19 | $9.38 | $9.18 | $9.25 | $7.18 | 53,655,560 |
| 2016-10-10 | $9.38 | $9.38 | $9.06 | $9.26 | $7.19 | 101,991,960 |
| 2016-10-07 | $9.60 | $9.60 | $9.60 | $9.60 | $7.45 | 0 |
| 2016-10-06 | $9.60 | $9.60 | $9.60 | $9.60 | $7.45 | 0 |
| 2016-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $7.45 | 0 |
| 2016-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $7.45 | 0 |
| 2016-10-03 | $9.60 | $9.60 | $9.60 | $9.60 | $7.45 | 0 |
| 2016-09-30 | $9.55 | $9.68 | $9.54 | $9.60 | $7.45 | 26,942,650 |
| 2016-09-29 | $9.53 | $9.69 | $9.49 | $9.56 | $7.42 | 28,392,600 |
| 2016-09-28 | $9.65 | $9.70 | $9.52 | $9.53 | $7.40 | 36,037,160 |
| 2016-09-27 | $9.46 | $9.71 | $9.43 | $9.66 | $7.50 | 61,822,070 |
| 2016-09-26 | $9.74 | $9.75 | $9.43 | $9.46 | $7.34 | 67,301,710 |
| 2016-09-23 | $9.99 | $9.99 | $9.71 | $9.73 | $7.55 | 56,563,720 |
| 2016-09-22 | $9.79 | $10.13 | $9.79 | $9.99 | $7.76 | 112,313,490 |
| 2016-09-21 | $9.66 | $9.79 | $9.62 | $9.77 | $7.59 | 53,704,890 |
| 2016-09-20 | $9.66 | $9.74 | $9.61 | $9.64 | $7.48 | 31,063,830 |
| 2016-09-19 | $9.75 | $9.76 | $9.59 | $9.66 | $7.50 | 55,168,540 |
| 2016-09-16 | $9.74 | $9.74 | $9.74 | $9.74 | $7.56 | 0 |
| 2016-09-15 | $9.74 | $9.74 | $9.74 | $9.74 | $7.56 | 0 |
| 2016-09-14 | $9.50 | $9.81 | $9.48 | $9.74 | $7.56 | 124,527,800 |
| 2016-09-13 | $9.38 | $9.57 | $9.33 | $9.56 | $7.42 | 64,485,440 |
| 2016-09-12 | $9.20 | $9.46 | $9.13 | $9.44 | $7.33 | 78,035,690 |
| 2016-09-09 | $9.46 | $9.47 | $9.28 | $9.33 | $7.24 | 39,749,710 |
| 2016-09-08 | $9.45 | $9.57 | $9.41 | $9.45 | $7.34 | 39,969,020 |
| 2016-09-07 | $9.46 | $9.63 | $9.43 | $9.48 | $7.36 | 58,174,770 |
| 2016-09-06 | $9.39 | $9.44 | $9.28 | $9.42 | $7.31 | 46,281,810 |
| 2016-09-05 | $9.50 | $9.50 | $9.35 | $9.39 | $7.29 | 42,749,300 |
| 2016-09-02 | $9.41 | $9.53 | $9.39 | $9.50 | $7.38 | 52,542,770 |
| 2016-09-01 | $9.74 | $9.74 | $9.38 | $9.40 | $7.30 | 97,794,340 |
| 2016-08-31 | $9.56 | $9.91 | $9.52 | $9.80 | $7.61 | 89,804,850 |
| 2016-08-30 | $9.55 | $9.66 | $9.53 | $9.56 | $7.42 | 46,613,910 |
| 2016-08-29 | $9.46 | $9.62 | $9.46 | $9.53 | $7.40 | 49,222,850 |
| 2016-08-26 | $9.48 | $9.54 | $9.44 | $9.45 | $7.34 | 35,920,670 |
| 2016-08-25 | $9.62 | $9.62 | $9.39 | $9.47 | $7.35 | 82,898,490 |
| 2016-08-24 | $9.80 | $9.83 | $9.63 | $9.67 | $7.51 | 58,784,880 |
| 2016-08-23 | $9.88 | $9.88 | $9.66 | $9.75 | $7.57 | 90,253,090 |
| 2016-08-22 | $9.95 | $10.22 | $9.88 | $9.92 | $7.70 | 82,278,120 |
| 2016-08-19 | $10.03 | $10.10 | $9.89 | $9.95 | $7.72 | 102,089,840 |
| 2016-08-18 | $9.84 | $10.66 | $9.82 | $10.14 | $7.87 | 277,472,980 |
| 2016-08-17 | $10.00 | $10.10 | $9.78 | $9.89 | $7.68 | 141,359,340 |
| 2016-08-16 | $10.51 | $10.81 | $10.00 | $10.07 | $7.82 | 323,427,790 |
| 2016-08-15 | $9.91 | $10.62 | $9.85 | $10.47 | $8.13 | 300,835,170 |
| 2016-08-12 | $9.23 | $10.10 | $9.18 | $9.93 | $7.71 | 203,183,940 |
| 2016-08-11 | $9.28 | $9.32 | $9.21 | $9.22 | $7.16 | 37,014,480 |
| 2016-08-10 | $9.43 | $9.49 | $9.28 | $9.30 | $7.22 | 51,397,970 |
| 2016-08-09 | $9.50 | $9.64 | $9.36 | $9.48 | $7.36 | 78,344,280 |
| 2016-08-08 | $9.31 | $9.73 | $9.28 | $9.48 | $7.36 | 110,461,030 |
| 2016-08-05 | $9.39 | $9.63 | $9.21 | $9.41 | $7.31 | 122,445,790 |
| 2016-08-04 | $9.02 | $9.34 | $8.91 | $9.27 | $7.20 | 79,996,160 |
| 2016-08-03 | $8.98 | $9.08 | $8.97 | $9.05 | $7.03 | 26,318,870 |
| 2016-08-02 | $8.87 | $9.06 | $8.83 | $9.00 | $6.99 | 34,306,140 |
| 2016-08-01 | $8.95 | $8.98 | $8.80 | $8.84 | $6.86 | 28,588,510 |
| 2016-07-29 | $9.05 | $9.06 | $8.99 | $8.99 | $6.98 | 22,828,870 |
| 2016-07-28 | $9.00 | $9.17 | $8.88 | $9.10 | $7.07 | 57,600,620 |
| 2016-07-27 | $9.12 | $9.19 | $8.83 | $9.07 | $7.04 | 62,153,100 |
| 2016-07-26 | $9.06 | $9.12 | $9.00 | $9.12 | $7.08 | 28,409,690 |
| 2016-07-25 | $8.94 | $9.11 | $8.93 | $9.06 | $7.03 | 39,996,470 |
| 2016-07-22 | $9.06 | $9.11 | $8.90 | $8.91 | $6.92 | 28,164,540 |
| 2016-07-21 | $9.05 | $9.14 | $9.00 | $9.05 | $7.03 | 25,321,660 |
| 2016-07-20 | $9.12 | $9.21 | $9.00 | $9.01 | $7.00 | 39,426,760 |
| 2016-07-19 | $9.35 | $9.39 | $9.04 | $9.13 | $7.09 | 49,649,060 |
| 2016-07-18 | $9.26 | $9.48 | $9.17 | $9.36 | $7.27 | 60,441,210 |
| 2016-07-15 | $9.26 | $9.45 | $9.25 | $9.28 | $7.20 | 55,955,470 |
| 2016-07-14 | $9.28 | $9.59 | $9.20 | $9.22 | $7.16 | 111,634,160 |
| 2016-07-13 | $9.10 | $9.10 | $9.10 | $9.10 | $7.07 | 0 |
| 2016-07-12 | $9.10 | $9.10 | $9.10 | $9.10 | $7.07 | 0 |
| 2016-07-11 | $9.10 | $9.10 | $9.10 | $9.10 | $7.07 | 0 |
| 2016-07-08 | $9.10 | $9.10 | $9.10 | $9.10 | $7.07 | 0 |
| 2016-07-07 | $9.10 | $9.10 | $9.10 | $9.10 | $7.07 | 0 |
| 2016-07-06 | $9.15 | $9.28 | $8.98 | $9.10 | $7.07 | 101,943,540 |
| 2016-07-05 | $8.90 | $9.13 | $8.87 | $9.11 | $7.07 | 83,378,900 |
| 2016-07-04 | $8.56 | $8.96 | $8.54 | $8.91 | $6.92 | 86,049,510 |
| 2016-07-01 | $8.65 | $8.69 | $8.57 | $8.57 | $6.65 | 24,857,680 |
| 2016-06-30 | $8.54 | $8.64 | $8.52 | $8.63 | $6.70 | 27,426,790 |
| 2016-06-29 | $8.55 | $8.57 | $8.48 | $8.54 | $6.63 | 31,001,570 |
| 2016-06-28 | $8.53 | $8.55 | $8.47 | $8.54 | $6.63 | 23,847,330 |
| 2016-06-27 | $8.49 | $8.59 | $8.49 | $8.57 | $6.65 | 35,797,660 |
| 2016-06-24 | $8.50 | $8.72 | $8.36 | $8.46 | $6.57 | 68,030,150 |
| 2016-06-23 | $8.56 | $8.58 | $8.43 | $8.46 | $6.57 | 22,391,810 |
| 2016-06-22 | $8.46 | $8.63 | $8.43 | $8.59 | $6.67 | 33,909,170 |
| 2016-06-21 | $8.56 | $8.57 | $8.43 | $8.48 | $6.58 | 29,912,500 |
| 2016-06-20 | $8.30 | $8.60 | $8.30 | $8.54 | $6.63 | 60,092,050 |
| 2016-06-17 | $8.18 | $8.41 | $8.17 | $8.29 | $6.44 | 42,283,510 |
| 2016-06-16 | $8.20 | $8.23 | $8.13 | $8.15 | $6.33 | 21,520,540 |
| 2016-06-15 | $8.09 | $8.28 | $8.07 | $8.23 | $6.39 | 22,734,980 |
| 2016-06-14 | $8.14 | $8.17 | $8.10 | $8.15 | $6.33 | 26,016,180 |
| 2016-06-13 | $8.41 | $8.41 | $8.13 | $8.16 | $6.34 | 37,070,520 |
| 2016-06-10 | $8.47 | $8.47 | $8.47 | $8.47 | $6.58 | 0 |
| 2016-06-09 | $8.47 | $8.47 | $8.47 | $8.47 | $6.58 | 0 |
| 2016-06-08 | $8.51 | $8.55 | $8.42 | $8.47 | $6.58 | 23,368,790 |
| 2016-06-07 | $8.54 | $8.56 | $8.47 | $8.50 | $6.60 | 22,941,270 |
| 2016-06-06 | $8.51 | $8.58 | $8.45 | $8.49 | $6.59 | 28,810,180 |
| 2016-06-03 | $8.48 | $8.54 | $8.42 | $8.51 | $6.61 | 36,749,460 |
| 2016-06-02 | $8.44 | $8.54 | $8.42 | $8.46 | $6.57 | 26,640,800 |
| 2016-06-01 | $8.49 | $8.49 | $8.49 | $8.49 | $6.59 | 0 |
| 2016-05-31 | $8.21 | $8.50 | $8.18 | $8.49 | $6.59 | 55,540,880 |
| 2016-05-30 | $8.23 | $8.28 | $8.15 | $8.19 | $6.36 | 13,932,720 |
| 2016-05-27 | $8.22 | $8.30 | $8.18 | $8.23 | $6.39 | 21,628,770 |
| 2016-05-26 | $8.30 | $8.33 | $8.12 | $8.22 | $6.38 | 26,616,230 |
| 2016-05-25 | $8.45 | $8.45 | $8.25 | $8.30 | $6.44 | 28,991,600 |
| 2016-05-24 | $8.41 | $8.41 | $8.41 | $8.41 | $6.53 | 0 |
| 2016-05-23 | $8.43 | $8.49 | $8.35 | $8.41 | $6.53 | 21,331,310 |
| 2016-05-20 | $8.32 | $8.44 | $8.27 | $8.42 | $6.54 | 23,595,250 |
| 2016-05-19 | $8.41 | $8.48 | $8.34 | $8.34 | $6.47 | 24,628,600 |
| 2016-05-18 | $8.52 | $8.52 | $8.26 | $8.45 | $6.56 | 45,489,850 |
| 2016-05-17 | $8.63 | $8.63 | $8.53 | $8.55 | $6.64 | 24,624,900 |
| 2016-05-16 | $8.91 | $8.98 | $8.80 | $8.96 | $6.69 | 27,175,350 |
| 2016-05-13 | $8.85 | $8.95 | $8.85 | $8.90 | $6.65 | 23,784,780 |
| 2016-05-12 | $8.85 | $8.92 | $8.70 | $8.90 | $6.65 | 36,323,850 |
| 2016-05-11 | $8.91 | $8.92 | $8.80 | $8.86 | $6.62 | 37,524,610 |
| 2016-05-10 | $8.86 | $8.91 | $8.81 | $8.84 | $6.60 | 23,353,720 |
| 2016-05-09 | $9.01 | $9.02 | $8.80 | $8.85 | $6.61 | 42,786,400 |
| 2016-05-06 | $9.25 | $9.35 | $9.05 | $9.05 | $6.76 | 55,797,290 |
| 2016-05-05 | $9.12 | $9.25 | $9.10 | $9.22 | $6.88 | 42,470,040 |
| 2016-05-04 | $9.06 | $9.15 | $9.05 | $9.12 | $6.81 | 30,611,260 |
| 2016-05-03 | $8.95 | $9.13 | $8.93 | $9.09 | $6.79 | 37,994,140 |
| 2016-05-02 | $8.95 | $8.95 | $8.95 | $8.95 | $6.68 | 0 |
| 2016-04-29 | $8.96 | $9.02 | $8.92 | $8.95 | $6.68 | 23,789,200 |
| 2016-04-28 | $9.10 | $9.11 | $8.95 | $9.00 | $6.72 | 40,016,660 |
| 2016-04-27 | $9.11 | $9.19 | $9.09 | $9.11 | $6.80 | 27,531,270 |
| 2016-04-26 | $9.05 | $9.12 | $9.04 | $9.10 | $6.79 | 22,777,530 |
| 2016-04-25 | $9.10 | $9.12 | $9.00 | $9.05 | $6.76 | 25,316,010 |
| 2016-04-22 | $9.00 | $9.23 | $8.98 | $9.15 | $6.83 | 41,486,250 |
| 2016-04-21 | $9.10 | $9.14 | $9.01 | $9.03 | $6.74 | 33,275,450 |
| 2016-04-20 | $9.32 | $9.33 | $8.86 | $9.15 | $6.83 | 102,200,910 |
| 2016-04-19 | $9.32 | $9.38 | $9.23 | $9.29 | $6.94 | 43,079,740 |
| 2016-04-18 | $9.44 | $9.44 | $9.25 | $9.29 | $6.94 | 56,196,450 |
| 2016-04-15 | $9.49 | $9.58 | $9.42 | $9.49 | $7.09 | 62,961,210 |
| 2016-04-14 | $9.48 | $9.54 | $9.35 | $9.49 | $7.09 | 53,883,000 |
| 2016-04-13 | $9.29 | $9.54 | $9.28 | $9.40 | $7.02 | 94,767,340 |
| 2016-04-12 | $9.35 | $9.36 | $9.20 | $9.24 | $6.90 | 45,837,470 |
| 2016-04-11 | $9.26 | $9.44 | $9.26 | $9.36 | $6.99 | 53,262,650 |
| 2016-04-08 | $9.31 | $9.35 | $9.16 | $9.22 | $6.88 | 59,382,330 |
| 2016-04-07 | $9.56 | $9.58 | $9.36 | $9.37 | $7.00 | 65,351,200 |
| 2016-04-06 | $9.46 | $9.48 | $9.36 | $9.45 | $7.06 | 59,942,590 |
| 2016-04-05 | $9.29 | $9.55 | $9.27 | $9.46 | $7.06 | 81,799,100 |
| 2016-04-04 | $9.32 | $9.32 | $9.32 | $9.32 | $6.96 | 0 |
| 2016-04-01 | $9.31 | $9.37 | $9.12 | $9.32 | $6.96 | 65,178,850 |
| 2016-03-31 | $9.45 | $9.46 | $9.25 | $9.28 | $6.93 | 72,070,090 |
| 2016-03-30 | $9.18 | $9.45 | $9.16 | $9.39 | $7.01 | 78,528,840 |
| 2016-03-29 | $9.33 | $9.35 | $9.08 | $9.13 | $6.82 | 82,456,440 |
| 2016-03-28 | $9.58 | $9.65 | $9.32 | $9.37 | $7.00 | 98,540,170 |
| 2016-03-25 | $9.57 | $9.72 | $9.54 | $9.61 | $7.18 | 55,772,750 |
| 2016-03-24 | $9.61 | $9.77 | $9.51 | $9.55 | $7.13 | 88,423,180 |
| 2016-03-23 | $9.77 | $9.83 | $9.60 | $9.72 | $7.26 | 98,183,670 |
| 2016-03-22 | $9.90 | $9.99 | $9.80 | $9.82 | $7.33 | 106,796,890 |
| 2016-03-21 | $9.87 | $10.07 | $9.80 | $10.01 | $7.47 | 156,260,720 |
| 2016-03-18 | $9.67 | $10.07 | $9.66 | $9.80 | $7.32 | 182,180,160 |
| 2016-03-17 | $9.65 | $9.77 | $9.42 | $9.69 | $7.24 | 115,597,130 |
| 2016-03-16 | $9.51 | $9.79 | $9.40 | $9.65 | $7.21 | 176,099,080 |
| 2016-03-15 | $9.57 | $9.79 | $9.17 | $9.72 | $7.26 | 192,690,360 |
| 2016-03-14 | $9.42 | $9.79 | $9.42 | $9.59 | $7.16 | 107,321,940 |
| 2016-03-11 | $9.37 | $9.38 | $9.11 | $9.35 | $6.98 | 87,478,950 |
| 2016-03-10 | $9.76 | $9.83 | $9.45 | $9.46 | $7.06 | 93,705,280 |
| 2016-03-09 | $9.79 | $9.94 | $9.58 | $9.88 | $7.38 | 127,532,550 |
| 2016-03-08 | $10.26 | $10.27 | $9.58 | $10.06 | $7.51 | 153,914,180 |
| 2016-03-07 | $10.38 | $10.57 | $10.05 | $10.18 | $7.60 | 164,949,810 |
| 2016-03-04 | $10.26 | $10.61 | $10.03 | $10.27 | $7.67 | 279,279,500 |
| 2016-03-03 | $10.99 | $11.10 | $10.30 | $10.35 | $7.73 | 454,378,150 |
| 2016-03-02 | $9.45 | $10.43 | $9.42 | $10.43 | $7.79 | 268,054,510 |
| 2016-03-01 | $9.18 | $9.97 | $9.07 | $9.48 | $7.08 | 198,426,170 |
| 2016-02-29 | $9.05 | $9.26 | $8.73 | $9.08 | $6.78 | 147,364,470 |
| 2016-02-26 | $8.76 | $8.84 | $8.58 | $8.80 | $6.57 | 51,594,190 |
| 2016-02-25 | $9.36 | $9.36 | $8.57 | $8.70 | $6.50 | 80,954,940 |
| 2016-02-24 | $9.34 | $9.40 | $9.18 | $9.38 | $7.00 | 51,371,770 |
| 2016-02-23 | $9.34 | $9.49 | $9.19 | $9.35 | $6.98 | 71,584,010 |
| 2016-02-22 | $9.28 | $9.50 | $9.25 | $9.35 | $6.98 | 123,634,960 |
| 2016-02-19 | $9.14 | $9.21 | $8.94 | $9.05 | $6.76 | 71,390,670 |
| 2016-02-18 | $9.15 | $9.48 | $9.07 | $9.20 | $6.87 | 109,762,900 |
| 2016-02-17 | $9.03 | $9.08 | $8.90 | $9.08 | $6.78 | 97,584,260 |
| 2016-02-16 | $8.86 | $9.11 | $8.80 | $9.05 | $6.76 | 74,047,640 |
| 2016-02-15 | $8.70 | $8.87 | $8.64 | $8.81 | $6.58 | 76,679,180 |
| 2016-02-12 | $9.00 | $9.00 | $9.00 | $9.00 | $6.72 | 0 |
| 2016-02-11 | $9.00 | $9.00 | $9.00 | $9.00 | $6.72 | 0 |
| 2016-02-10 | $9.00 | $9.00 | $9.00 | $9.00 | $6.72 | 0 |
| 2016-02-09 | $9.00 | $9.00 | $9.00 | $9.00 | $6.72 | 0 |
| 2016-02-08 | $9.00 | $9.00 | $9.00 | $9.00 | $6.72 | 0 |
| 2016-02-05 | $9.13 | $9.17 | $8.99 | $9.00 | $6.72 | 55,437,330 |
| 2016-02-04 | $9.06 | $9.20 | $8.96 | $9.08 | $6.78 | 96,540,290 |
| 2016-02-03 | $9.07 | $9.38 | $8.88 | $9.14 | $6.82 | 129,008,940 |
| 2016-02-02 | $8.60 | $9.24 | $8.55 | $9.04 | $6.75 | 92,531,100 |
| 2016-02-01 | $8.73 | $8.79 | $8.37 | $8.60 | $6.42 | 46,426,240 |
| 2016-01-29 | $8.40 | $8.82 | $8.39 | $8.71 | $6.50 | 56,922,710 |
| 2016-01-28 | $8.66 | $8.87 | $8.34 | $8.37 | $6.25 | 61,719,690 |
| 2016-01-27 | $8.62 | $8.92 | $8.42 | $8.75 | $6.53 | 93,553,160 |
| 2016-01-26 | $9.01 | $9.30 | $8.41 | $8.52 | $6.36 | 86,763,630 |
| 2016-01-25 | $9.02 | $9.22 | $8.97 | $9.11 | $6.80 | 53,643,000 |
| 2016-01-22 | $8.90 | $9.08 | $8.80 | $9.01 | $6.73 | 57,034,360 |
| 2016-01-21 | $8.85 | $9.21 | $8.73 | $8.81 | $6.58 | 64,906,320 |
| 2016-01-20 | $9.21 | $9.35 | $8.87 | $8.95 | $6.68 | 97,544,500 |
| 2016-01-19 | $8.62 | $9.47 | $8.55 | $9.36 | $6.99 | 145,833,280 |
| 2016-01-18 | $8.45 | $8.77 | $8.40 | $8.61 | $6.43 | 47,675,070 |
| 2016-01-15 | $9.02 | $9.09 | $8.48 | $8.59 | $6.41 | 93,279,890 |
| 2016-01-14 | $8.68 | $9.18 | $8.47 | $9.14 | $6.82 | 87,181,960 |
| 2016-01-13 | $9.02 | $9.35 | $8.80 | $8.87 | $6.62 | 83,419,940 |
| 2016-01-12 | $8.89 | $9.27 | $8.73 | $8.99 | $6.71 | 90,844,290 |
| 2016-01-11 | $9.32 | $9.51 | $8.71 | $8.84 | $6.60 | 110,956,770 |
| 2016-01-08 | $9.33 | $9.73 | $9.03 | $9.49 | $7.09 | 136,545,920 |
| 2016-01-07 | $9.87 | $9.87 | $9.03 | $9.07 | $6.77 | 19,701,600 |
| 2016-01-06 | $9.82 | $10.06 | $9.67 | $10.01 | $7.47 | 83,487,390 |
| 2016-01-05 | $9.35 | $10.03 | $9.25 | $9.86 | $7.36 | 147,534,420 |
| 2016-01-04 | $10.63 | $10.65 | $9.58 | $9.63 | $7.19 | 99,735,940 |
| 2016-01-01 | $10.64 | $10.64 | $10.64 | $10.64 | $7.94 | 0 |
| 2015-12-31 | $10.85 | $11.05 | $10.61 | $10.64 | $7.94 | 69,362,080 |
| 2015-12-30 | $10.90 | $10.95 | $10.65 | $10.85 | $8.10 | 81,330,920 |
| 2015-12-29 | $10.80 | $10.97 | $10.58 | $10.95 | $8.18 | 70,219,460 |
| 2015-12-28 | $11.42 | $11.45 | $10.75 | $10.83 | $8.09 | 112,746,210 |
| 2015-12-25 | $11.25 | $11.65 | $11.23 | $11.40 | $8.51 | 80,123,300 |
| 2015-12-24 | $11.75 | $11.79 | $11.05 | $11.28 | $8.42 | 150,483,320 |
| 2015-12-23 | $11.75 | $12.15 | $11.69 | $11.84 | $8.84 | 161,225,980 |
| 2015-12-22 | $12.11 | $12.11 | $11.62 | $11.85 | $8.85 | 155,831,050 |
| 2015-12-21 | $11.18 | $12.30 | $11.18 | $11.99 | $8.95 | 260,356,870 |
| 2015-12-18 | $12.00 | $12.32 | $11.27 | $11.35 | $8.47 | 402,881,080 |
| 2015-12-17 | $10.67 | $11.52 | $10.60 | $11.52 | $8.60 | 192,020,350 |
| 2015-12-16 | $10.63 | $10.75 | $10.40 | $10.47 | $7.82 | 88,598,330 |
| 2015-12-15 | $10.66 | $11.17 | $10.57 | $10.71 | $8.00 | 146,598,290 |
| 2015-12-14 | $10.24 | $10.68 | $10.19 | $10.57 | $7.89 | 112,682,180 |
| 2015-12-11 | $10.38 | $10.44 | $10.08 | $10.35 | $7.73 | 105,971,930 |
| 2015-12-10 | $11.00 | $11.27 | $10.37 | $10.45 | $7.80 | 192,351,110 |
| 2015-12-09 | $10.77 | $11.38 | $10.64 | $11.19 | $8.36 | 276,475,690 |
| 2015-12-08 | $10.84 | $10.97 | $10.50 | $10.72 | $8.00 | 143,917,040 |
| 2015-12-07 | $10.91 | $11.10 | $10.60 | $10.83 | $8.09 | 238,426,330 |
| 2015-12-04 | $11.10 | $11.30 | $10.92 | $11.00 | $8.21 | 261,017,800 |
| 2015-12-03 | $11.60 | $11.74 | $11.12 | $11.36 | $8.48 | 373,582,310 |
| 2015-12-02 | $10.40 | $11.62 | $10.26 | $11.62 | $8.68 | 715,362,000 |
| 2015-12-01 | $9.54 | $10.56 | $9.46 | $10.56 | $7.88 | 545,031,780 |
| 2015-11-30 | $9.23 | $9.75 | $9.23 | $9.60 | $7.17 | 157,916,480 |
| 2015-11-27 | $9.55 | $9.66 | $9.10 | $9.20 | $6.87 | 119,102,410 |
| 2015-11-26 | $9.55 | $9.85 | $9.55 | $9.62 | $7.18 | 110,271,440 |
| 2015-11-25 | $9.44 | $9.72 | $9.40 | $9.55 | $7.13 | 103,936,480 |
| 2015-11-24 | $9.54 | $9.54 | $9.31 | $9.49 | $7.09 | 97,816,100 |
| 2015-11-23 | $9.63 | $9.86 | $9.51 | $9.61 | $7.18 | 108,563,650 |
| 2015-11-20 | $9.57 | $9.89 | $9.52 | $9.71 | $7.25 | 170,365,100 |
| 2015-11-19 | $9.67 | $9.67 | $9.36 | $9.58 | $7.15 | 206,370,850 |
| 2015-11-18 | $9.08 | $10.01 | $9.04 | $9.67 | $7.22 | 402,085,560 |
| 2015-11-17 | $9.15 | $9.42 | $9.05 | $9.10 | $6.79 | 136,868,990 |
| 2015-11-16 | $8.88 | $9.05 | $8.81 | $9.05 | $6.76 | 73,654,310 |
| 2015-11-13 | $9.09 | $9.14 | $8.88 | $8.95 | $6.68 | 83,782,530 |
| 2015-11-12 | $9.45 | $9.45 | $9.08 | $9.18 | $6.85 | 101,440,790 |
| 2015-11-11 | $9.28 | $9.43 | $9.23 | $9.33 | $6.97 | 121,024,690 |
| 2015-11-10 | $9.31 | $9.33 | $9.14 | $9.21 | $6.88 | 122,738,380 |
| 2015-11-09 | $9.17 | $9.68 | $9.15 | $9.39 | $7.01 | 203,940,570 |
| 2015-11-06 | $9.08 | $9.28 | $9.04 | $9.21 | $6.88 | 167,801,820 |
| 2015-11-05 | $8.85 | $9.46 | $8.81 | $9.02 | $6.74 | 293,726,130 |
| 2015-11-04 | $8.46 | $8.90 | $8.46 | $8.84 | $6.60 | 117,148,200 |
| 2015-11-03 | $8.52 | $8.58 | $8.41 | $8.43 | $6.29 | 47,929,730 |
| 2015-11-02 | $8.60 | $8.70 | $8.50 | $8.52 | $6.36 | 51,984,530 |
| 2015-10-30 | $8.70 | $8.85 | $8.64 | $8.72 | $6.51 | 67,346,530 |
| 2015-10-29 | $8.67 | $8.75 | $8.61 | $8.66 | $6.47 | 44,022,480 |
| 2015-10-28 | $8.76 | $8.82 | $8.58 | $8.61 | $6.43 | 74,631,240 |
| 2015-10-27 | $8.92 | $8.92 | $8.62 | $8.82 | $6.59 | 93,772,400 |
| 2015-10-26 | $9.12 | $9.20 | $8.89 | $8.97 | $6.70 | 183,694,230 |
| 2015-10-23 | $8.56 | $9.13 | $8.56 | $9.09 | $6.79 | 196,393,750 |
| 2015-10-22 | $8.49 | $8.61 | $8.41 | $8.59 | $6.41 | 84,214,640 |
| 2015-10-21 | $8.60 | $8.88 | $8.35 | $8.65 | $6.46 | 180,744,680 |
| 2015-10-20 | $8.52 | $8.65 | $8.43 | $8.62 | $6.44 | 87,939,190 |
| 2015-10-19 | $8.65 | $8.68 | $8.46 | $8.53 | $6.37 | 105,457,000 |
| 2015-10-16 | $8.55 | $8.66 | $8.49 | $8.63 | $6.44 | 112,682,730 |
| 2015-10-15 | $8.34 | $8.52 | $8.30 | $8.51 | $6.35 | 81,122,790 |
| 2015-10-14 | $8.47 | $8.53 | $8.32 | $8.33 | $6.22 | 70,911,720 |
| 2015-10-13 | $8.51 | $8.61 | $8.48 | $8.53 | $6.37 | 66,418,260 |
| 2015-10-12 | $8.37 | $8.69 | $8.29 | $8.57 | $6.40 | 128,921,180 |
| 2015-10-09 | $8.28 | $8.36 | $8.18 | $8.32 | $6.21 | 69,129,830 |
| 2015-10-08 | $8.34 | $8.42 | $8.16 | $8.25 | $6.16 | 100,351,050 |
| 2015-10-07 | $7.99 | $7.99 | $7.99 | $7.99 | $5.97 | 0 |
| 2015-10-06 | $7.99 | $7.99 | $7.99 | $7.99 | $5.97 | 0 |
| 2015-10-05 | $7.99 | $7.99 | $7.99 | $7.99 | $5.97 | 0 |
| 2015-10-02 | $7.99 | $7.99 | $7.99 | $7.99 | $5.97 | 0 |
| 2015-10-01 | $7.99 | $7.99 | $7.99 | $7.99 | $5.97 | 0 |
| 2015-09-30 | $7.81 | $8.15 | $7.72 | $7.99 | $5.97 | 76,782,520 |
| 2015-09-29 | $7.91 | $7.93 | $7.71 | $7.72 | $5.76 | 41,657,120 |
| 2015-09-28 | $7.95 | $8.01 | $7.88 | $7.98 | $5.96 | 25,274,240 |
| 2015-09-25 | $8.11 | $8.13 | $7.87 | $8.02 | $5.99 | 62,200,270 |
| 2015-09-24 | $8.07 | $8.17 | $8.05 | $8.13 | $6.07 | 40,233,550 |
| 2015-09-23 | $8.18 | $8.19 | $8.01 | $8.05 | $6.01 | 50,846,670 |
| 2015-09-22 | $8.23 | $8.37 | $8.20 | $8.28 | $6.18 | 53,274,700 |
| 2015-09-21 | $8.05 | $8.24 | $8.03 | $8.22 | $6.14 | 41,169,520 |
| 2015-09-18 | $8.16 | $8.26 | $8.08 | $8.15 | $6.09 | 38,141,710 |
| 2015-09-17 | $8.30 | $8.40 | $8.10 | $8.11 | $6.06 | 79,797,380 |
| 2015-09-16 | $7.97 | $8.58 | $7.82 | $8.38 | $6.26 | 91,973,990 |
| 2015-09-15 | $8.13 | $8.13 | $7.85 | $7.99 | $5.97 | 89,251,700 |
| 2015-09-14 | $8.21 | $8.32 | $7.80 | $8.29 | $6.19 | 165,804,120 |
| 2015-09-11 | $8.22 | $8.28 | $8.10 | $8.19 | $6.12 | 47,873,780 |
| 2015-09-10 | $8.08 | $8.31 | $8.01 | $8.26 | $6.17 | 92,590,350 |
| 2015-09-09 | $7.99 | $8.29 | $7.96 | $8.19 | $6.12 | 114,299,790 |
| 2015-09-08 | $7.66 | $8.01 | $7.58 | $7.96 | $5.94 | 100,437,950 |
| 2015-09-07 | $8.41 | $8.64 | $7.68 | $7.76 | $5.79 | 221,327,110 |
Poly Real Estate Group Company Ltd (600048) News Headlines
Recent Poly Real Estate Group Company Ltd (600048) News
Similar Companies to Poly Real Estate Group Company Ltd (600048) 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 | -- | -- | -- |