TBEA Company Ltd (600089) Exchange: SHG
Data as of Aug. 28, 2025
$14.54 ($0.11) 0.76%
TBEA Company Ltd - Daily Information
Click for more stock information on TBEA Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $14.41 |
| Previous Close | $14.54 |
| High | $14.66 |
| Low | $14.30 |
| Adjusted Open | $14.41 |
| Previous Adjusted Close | $14.54 |
| Adjusted High | $14.66 |
| Adjusted Low | $14.30 |
About TBEA Company Ltd (600089)
TBEA CO., LTD. is principally engaged in the manufacture and distribution of electric power transmission and transformation equipment. The Company provides transformers, including electric power transformers, reactors, mutual sensors, composite type substations and switch boxes, among others; wires and cables, including power cables, plastic insulated control cables, magnet wires and specialty cables, among others, as well as photovoltaic products and ancillary works, among others. The Company also involves in the construction of power transmission and transformation projects and photovoltaic projects, as well as the trading of other products.
Invest in TBEA Company Ltd (600089)
Historical Stock Data for TBEA Company Ltd (600089)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $14.41 | $14.66 | $14.30 | $14.54 | $14.54 | 134,714,270 |
| 2025-08-25 | $14.29 | $14.48 | $14.18 | $14.43 | $14.43 | 157,063,340 |
| 2025-08-22 | $14.08 | $14.27 | $14.03 | $14.22 | $14.22 | 129,254,830 |
| 2025-08-21 | $13.83 | $14.36 | $13.82 | $14.22 | $14.22 | 266,564,150 |
| 2025-08-20 | $13.37 | $13.51 | $13.31 | $13.47 | $13.47 | 75,684,660 |
| 2025-08-19 | $13.72 | $13.97 | $13.40 | $13.40 | $13.40 | 130,513,110 |
| 2025-08-18 | $13.59 | $13.72 | $13.55 | $13.60 | $13.60 | 82,566,990 |
| 2025-08-15 | $13.34 | $13.60 | $13.30 | $13.52 | $13.52 | 64,816,420 |
| 2025-08-14 | $13.62 | $13.62 | $13.28 | $13.36 | $13.36 | 81,495,710 |
| 2025-08-13 | $13.66 | $13.72 | $13.60 | $13.63 | $13.63 | 66,514,550 |
| 2025-08-12 | $13.90 | $13.90 | $13.64 | $13.66 | $13.66 | 87,244,300 |
| 2025-08-11 | $13.82 | $14.00 | $13.61 | $13.89 | $13.89 | 142,763,570 |
| 2025-08-08 | $13.40 | $13.59 | $13.32 | $13.56 | $13.56 | 78,911,670 |
| 2025-08-07 | $13.40 | $13.46 | $13.22 | $13.42 | $13.42 | 69,506,100 |
| 2025-08-06 | $13.36 | $13.43 | $13.36 | $13.40 | $13.40 | 49,597,660 |
| 2025-08-05 | $13.34 | $13.42 | $13.29 | $13.35 | $13.35 | 50,103,520 |
| 2025-08-04 | $13.27 | $13.35 | $13.23 | $13.33 | $13.33 | 53,319,720 |
| 2025-08-01 | $13.46 | $13.59 | $13.39 | $13.40 | $13.40 | 52,668,960 |
| 2025-07-31 | $13.78 | $13.79 | $13.43 | $13.51 | $13.51 | 97,059,300 |
| 2025-07-30 | $14.02 | $14.09 | $13.79 | $13.84 | $13.84 | 90,084,180 |
| 2025-07-29 | $13.84 | $14.04 | $13.60 | $14.02 | $14.02 | 127,659,170 |
| 2025-07-28 | $13.88 | $14.02 | $13.76 | $13.84 | $13.84 | 119,327,740 |
| 2025-07-25 | $14.27 | $14.62 | $13.96 | $14.03 | $14.03 | 172,935,930 |
| 2025-07-24 | $14.01 | $14.54 | $13.87 | $14.39 | $14.39 | 249,149,620 |
| 2025-07-23 | $15.00 | $15.52 | $14.16 | $14.25 | $14.25 | 454,412,610 |
| 2025-07-22 | $13.26 | $14.44 | $12.94 | $14.44 | $14.44 | 363,731,710 |
| 2025-07-21 | $13.01 | $13.18 | $12.75 | $13.13 | $13.13 | 230,478,310 |
| 2025-07-18 | $12.35 | $12.52 | $12.27 | $12.30 | $12.30 | 35,789,250 |
| 2025-07-17 | $12.18 | $12.30 | $12.17 | $12.26 | $12.26 | 33,724,740 |
| 2025-07-16 | $12.24 | $12.27 | $12.10 | $12.15 | $12.15 | 32,646,500 |
| 2025-07-15 | $12.31 | $12.36 | $12.16 | $12.18 | $12.18 | 38,718,160 |
| 2025-07-14 | $12.29 | $12.45 | $12.25 | $12.27 | $12.27 | 45,022,930 |
| 2025-07-11 | $12.25 | $12.31 | $12.20 | $12.20 | $12.20 | 44,846,380 |
| 2025-07-10 | $12.26 | $12.33 | $12.18 | $12.20 | $12.20 | 56,600,320 |
| 2025-07-09 | $12.55 | $12.62 | $12.44 | $12.46 | $12.46 | 50,953,420 |
| 2025-07-08 | $12.26 | $12.68 | $12.24 | $12.60 | $12.60 | 97,113,900 |
| 2025-07-07 | $12.25 | $12.40 | $12.22 | $12.24 | $12.24 | 41,028,420 |
| 2025-07-04 | $12.20 | $12.24 | $12.13 | $12.17 | $12.17 | 33,050,110 |
| 2025-07-03 | $12.22 | $12.28 | $12.11 | $12.13 | $12.13 | 51,140,400 |
| 2025-07-02 | $11.94 | $12.33 | $11.93 | $12.29 | $12.29 | 94,891,550 |
| 2025-06-30 | $11.91 | $11.95 | $11.85 | $11.93 | $11.93 | 29,976,470 |
| 2025-06-27 | $11.73 | $11.94 | $11.71 | $11.88 | $11.88 | 45,461,030 |
| 2025-06-26 | $11.76 | $11.78 | $11.68 | $11.72 | $11.72 | 19,750,700 |
| 2025-06-25 | $11.70 | $11.76 | $11.65 | $11.76 | $11.76 | 26,851,120 |
| 2025-06-24 | $11.53 | $11.69 | $11.52 | $11.67 | $11.67 | 23,502,370 |
| 2025-06-23 | $11.43 | $11.56 | $11.41 | $11.52 | $11.52 | 15,425,280 |
| 2025-06-20 | $11.51 | $11.58 | $11.45 | $11.46 | $11.46 | 18,050,870 |
| 2025-06-19 | $11.68 | $11.68 | $11.50 | $11.51 | $11.51 | 24,652,400 |
| 2025-06-18 | $11.71 | $11.73 | $11.65 | $11.67 | $11.67 | 13,957,060 |
| 2025-06-17 | $11.67 | $11.71 | $11.62 | $11.70 | $11.70 | 17,621,030 |
| 2025-06-13 | $11.68 | $11.75 | $11.62 | $11.64 | $11.64 | 21,644,860 |
| 2025-06-12 | $11.68 | $11.72 | $11.63 | $11.71 | $11.71 | 16,244,930 |
| 2025-06-11 | $11.64 | $11.72 | $11.61 | $11.69 | $11.69 | 18,159,630 |
| 2025-06-10 | $11.73 | $11.75 | $11.57 | $11.62 | $11.62 | 23,551,760 |
| 2025-06-09 | $11.70 | $11.73 | $11.69 | $11.71 | $11.71 | 18,901,540 |
| 2025-06-06 | $11.75 | $11.75 | $11.66 | $11.70 | $11.70 | 15,471,860 |
| 2025-06-05 | $11.75 | $11.82 | $11.68 | $11.71 | $11.71 | 19,012,780 |
| 2025-06-04 | $11.68 | $11.73 | $11.67 | $11.70 | $11.70 | 15,083,560 |
| 2025-06-03 | $11.58 | $11.69 | $11.51 | $11.68 | $11.68 | 22,030,290 |
| 2025-05-30 | $11.68 | $11.69 | $11.60 | $11.61 | $11.61 | 15,461,640 |
| 2025-05-29 | $11.61 | $11.72 | $11.60 | $11.69 | $11.69 | 16,089,150 |
| 2025-05-28 | $11.65 | $11.68 | $11.59 | $11.61 | $11.61 | 14,247,830 |
| 2025-05-27 | $11.70 | $11.70 | $11.58 | $11.66 | $11.66 | 15,019,980 |
| 2025-05-26 | $11.73 | $11.78 | $11.65 | $11.70 | $11.70 | 15,566,200 |
| 2025-05-23 | $11.84 | $11.88 | $11.71 | $11.71 | $11.71 | 17,362,740 |
| 2025-05-22 | $11.89 | $11.90 | $11.81 | $11.83 | $11.83 | 14,283,090 |
| 2025-05-21 | $11.89 | $11.97 | $11.89 | $11.90 | $11.90 | 18,379,960 |
| 2025-05-20 | $11.94 | $11.96 | $11.88 | $11.90 | $11.90 | 15,799,580 |
| 2025-05-19 | $11.85 | $12.01 | $11.82 | $11.93 | $11.93 | 20,376,040 |
| 2025-05-16 | $11.87 | $11.93 | $11.83 | $11.91 | $11.91 | 18,529,660 |
| 2025-05-15 | $11.95 | $11.96 | $11.85 | $11.87 | $11.87 | 22,034,960 |
| 2025-05-14 | $11.90 | $12.00 | $11.84 | $11.98 | $11.98 | 31,530,450 |
| 2025-05-13 | $11.82 | $12.10 | $11.77 | $11.96 | $11.96 | 70,537,440 |
| 2025-05-12 | $11.65 | $11.76 | $11.65 | $11.74 | $11.74 | 25,148,750 |
| 2025-05-09 | $11.75 | $11.75 | $11.61 | $11.62 | $11.62 | 17,317,770 |
| 2025-05-08 | $11.69 | $11.76 | $11.65 | $11.71 | $11.71 | 21,784,120 |
| 2025-05-07 | $11.77 | $11.78 | $11.64 | $11.70 | $11.70 | 32,081,530 |
| 2025-05-06 | $11.56 | $11.68 | $11.56 | $11.66 | $11.66 | 29,171,940 |
| 2025-04-30 | $11.52 | $11.57 | $11.51 | $11.53 | $11.53 | 12,638,380 |
| 2025-04-29 | $11.55 | $11.56 | $11.50 | $11.51 | $11.51 | 13,883,520 |
| 2025-04-28 | $11.58 | $11.63 | $11.54 | $11.54 | $11.54 | 18,262,990 |
| 2025-04-25 | $11.58 | $11.60 | $11.54 | $11.58 | $11.58 | 15,494,050 |
| 2025-04-24 | $11.62 | $11.66 | $11.55 | $11.57 | $11.57 | 17,174,670 |
| 2025-04-23 | $11.69 | $11.73 | $11.59 | $11.61 | $11.61 | 24,381,540 |
| 2025-04-22 | $11.63 | $11.75 | $11.59 | $11.69 | $11.69 | 30,561,670 |
| 2025-04-21 | $11.58 | $11.60 | $11.50 | $11.58 | $11.58 | 14,158,730 |
| 2025-04-18 | $11.62 | $11.63 | $11.50 | $11.58 | $11.58 | 16,588,610 |
| 2025-04-17 | $11.68 | $11.68 | $11.56 | $11.67 | $11.67 | 29,099,680 |
| 2025-04-16 | $11.43 | $11.73 | $11.34 | $11.73 | $11.73 | 35,831,040 |
| 2025-04-15 | $11.52 | $11.52 | $11.38 | $11.45 | $11.45 | 22,619,790 |
| 2025-04-14 | $11.61 | $11.62 | $11.48 | $11.51 | $11.51 | 33,911,200 |
| 2025-04-11 | $11.67 | $11.67 | $11.51 | $11.56 | $11.56 | 34,504,690 |
| 2025-04-10 | $11.94 | $11.95 | $11.52 | $11.69 | $11.69 | 53,661,280 |
| 2025-04-09 | $11.41 | $11.64 | $11.23 | $11.64 | $11.64 | 51,162,220 |
| 2025-04-08 | $11.12 | $11.55 | $11.11 | $11.55 | $11.55 | 61,344,500 |
| 2025-04-07 | $11.40 | $11.65 | $10.85 | $11.13 | $11.13 | 98,909,280 |
| 2025-04-03 | $11.98 | $12.08 | $11.96 | $12.06 | $12.06 | 25,528,150 |
| 2025-04-02 | $12.03 | $12.15 | $11.94 | $12.06 | $12.06 | 26,841,720 |
| 2025-04-01 | $12.08 | $12.15 | $12.02 | $12.03 | $12.03 | 43,431,710 |
| 2025-03-31 | $12.28 | $12.31 | $11.96 | $12.02 | $12.02 | 58,369,280 |
| 2025-03-28 | $12.44 | $12.48 | $12.27 | $12.28 | $12.28 | 38,059,640 |
| 2025-03-27 | $12.60 | $12.60 | $12.40 | $12.45 | $12.45 | 35,509,100 |
| 2025-03-26 | $12.55 | $12.65 | $12.48 | $12.63 | $12.63 | 39,874,130 |
| 2025-03-25 | $12.51 | $12.66 | $12.47 | $12.54 | $12.54 | 40,552,970 |
| 2025-03-24 | $12.49 | $12.61 | $12.38 | $12.50 | $12.50 | 36,124,180 |
| 2025-03-21 | $12.55 | $12.72 | $12.47 | $12.49 | $12.49 | 45,008,450 |
| 2025-03-20 | $12.80 | $12.82 | $12.56 | $12.58 | $12.58 | 49,015,470 |
| 2025-03-19 | $12.78 | $12.83 | $12.66 | $12.78 | $12.78 | 50,157,350 |
| 2025-03-18 | $12.66 | $12.86 | $12.57 | $12.78 | $12.78 | 71,784,400 |
| 2025-03-17 | $12.61 | $12.73 | $12.55 | $12.63 | $12.63 | 50,349,870 |
| 2025-03-14 | $12.54 | $12.69 | $12.54 | $12.62 | $12.62 | 65,293,510 |
| 2025-03-13 | $12.36 | $12.80 | $12.33 | $12.60 | $12.60 | 116,037,760 |
| 2025-03-12 | $12.30 | $12.43 | $12.20 | $12.38 | $12.38 | 58,640,940 |
| 2025-03-11 | $12.14 | $12.26 | $12.10 | $12.26 | $12.26 | 28,106,420 |
| 2025-03-10 | $12.23 | $12.30 | $12.14 | $12.21 | $12.21 | 29,595,690 |
| 2025-03-07 | $12.28 | $12.34 | $12.21 | $12.23 | $12.23 | 32,843,190 |
| 2025-03-06 | $12.18 | $12.49 | $12.15 | $12.35 | $12.35 | 74,771,390 |
| 2025-03-05 | $12.10 | $12.19 | $12.01 | $12.17 | $12.17 | 37,735,800 |
| 2025-03-04 | $12.14 | $12.14 | $12.06 | $12.10 | $12.10 | 25,751,460 |
| 2025-03-03 | $12.07 | $12.25 | $12.07 | $12.15 | $12.15 | 36,050,960 |
| 2025-02-28 | $12.19 | $12.29 | $12.07 | $12.07 | $12.07 | 43,956,160 |
| 2025-02-27 | $12.29 | $12.33 | $12.11 | $12.18 | $12.18 | 38,068,420 |
| 2025-02-26 | $12.01 | $12.30 | $12.01 | $12.29 | $12.29 | 62,617,220 |
| 2025-02-25 | $12.06 | $12.09 | $12.00 | $12.01 | $12.01 | 36,724,440 |
| 2025-02-24 | $12.17 | $12.22 | $12.08 | $12.11 | $12.11 | 42,420,620 |
| 2025-02-20 | $12.33 | $12.34 | $12.16 | $12.20 | $12.20 | 38,328,140 |
| 2025-02-19 | $12.27 | $12.36 | $12.21 | $12.32 | $12.32 | 41,676,290 |
| 2025-02-18 | $12.39 | $12.55 | $12.29 | $12.33 | $12.33 | 72,784,880 |
| 2025-02-17 | $12.24 | $12.40 | $12.16 | $12.37 | $12.37 | 50,576,040 |
| 2025-02-14 | $12.22 | $12.28 | $12.18 | $12.25 | $12.25 | 29,669,150 |
| 2025-02-13 | $12.32 | $12.34 | $12.18 | $12.19 | $12.19 | 32,434,410 |
| 2025-02-12 | $12.19 | $12.28 | $12.18 | $12.28 | $12.28 | 30,406,510 |
| 2025-02-11 | $12.32 | $12.36 | $12.18 | $12.21 | $12.21 | 36,279,730 |
| 2025-02-10 | $12.40 | $12.40 | $12.20 | $12.34 | $12.34 | 43,207,760 |
| 2025-02-07 | $12.05 | $12.53 | $12.03 | $12.41 | $12.41 | 81,832,430 |
| 2025-02-06 | $11.96 | $12.06 | $11.92 | $12.05 | $12.05 | 32,522,980 |
| 2025-02-05 | $11.98 | $12.00 | $11.83 | $11.99 | $11.99 | 24,618,760 |
| 2025-01-27 | $12.05 | $12.14 | $11.95 | $11.96 | $11.96 | 27,470,770 |
| 2025-01-24 | $11.93 | $12.05 | $11.91 | $12.04 | $12.04 | 28,124,150 |
| 2025-01-23 | $12.01 | $12.13 | $11.93 | $11.93 | $11.93 | 30,646,460 |
| 2025-01-22 | $11.96 | $12.02 | $11.90 | $11.93 | $11.93 | 23,662,330 |
| 2025-01-21 | $12.10 | $12.14 | $11.97 | $11.98 | $11.98 | 27,786,720 |
| 2025-01-20 | $12.10 | $12.25 | $12.02 | $12.09 | $12.09 | 37,755,520 |
| 2025-01-17 | $12.23 | $12.32 | $12.22 | $12.25 | $12.25 | 18,881,470 |
| 2025-01-16 | $12.28 | $12.42 | $12.23 | $12.29 | $12.29 | 25,830,430 |
| 2025-01-15 | $12.30 | $12.38 | $12.18 | $12.28 | $12.28 | 26,694,330 |
| 2025-01-14 | $11.96 | $12.34 | $11.93 | $12.29 | $12.29 | 38,167,980 |
| 2025-01-13 | $11.88 | $12.00 | $11.83 | $11.95 | $11.95 | 18,994,490 |
| 2025-01-09 | $12.10 | $12.17 | $12.05 | $12.09 | $12.09 | 21,172,990 |
| 2025-01-08 | $12.28 | $12.29 | $11.98 | $12.14 | $12.14 | 32,148,780 |
| 2025-01-07 | $12.24 | $12.28 | $12.13 | $12.26 | $12.26 | 23,091,600 |
| 2025-01-06 | $12.19 | $12.34 | $12.17 | $12.24 | $12.24 | 27,980,010 |
| 2025-01-03 | $12.37 | $12.50 | $12.18 | $12.23 | $12.23 | 34,632,710 |
| 2025-01-02 | $12.72 | $12.82 | $12.31 | $12.36 | $12.36 | 54,026,650 |
| 2024-12-31 | $12.97 | $12.99 | $12.72 | $12.74 | $12.74 | 48,662,170 |
| 2024-12-30 | $12.81 | $13.08 | $12.78 | $12.99 | $12.99 | 69,013,110 |
| 2024-12-27 | $12.83 | $12.84 | $12.73 | $12.80 | $12.80 | 40,232,670 |
| 2024-12-26 | $12.72 | $12.84 | $12.63 | $12.84 | $12.84 | 45,604,090 |
| 2024-12-25 | $12.70 | $12.75 | $12.58 | $12.70 | $12.70 | 35,913,280 |
| 2024-12-24 | $12.50 | $12.63 | $12.49 | $12.62 | $12.62 | 38,015,670 |
| 2024-12-23 | $12.61 | $12.79 | $12.50 | $12.51 | $12.51 | 49,283,030 |
| 2024-12-20 | $12.68 | $12.73 | $12.58 | $12.61 | $12.61 | 32,798,330 |
| 2024-12-19 | $12.58 | $12.71 | $12.48 | $12.69 | $12.69 | 34,483,900 |
| 2024-12-18 | $12.69 | $12.76 | $12.64 | $12.66 | $12.66 | 32,098,560 |
| 2024-12-17 | $12.59 | $12.81 | $12.57 | $12.67 | $12.67 | 56,587,630 |
| 2024-12-16 | $12.82 | $12.89 | $12.53 | $12.59 | $12.59 | 76,652,780 |
| 2024-12-13 | $12.97 | $12.97 | $12.75 | $12.82 | $12.82 | 105,745,640 |
| 2024-12-12 | $13.05 | $13.05 | $12.88 | $13.03 | $13.03 | 65,171,390 |
| 2024-12-11 | $13.02 | $13.08 | $13.00 | $13.05 | $13.05 | 50,645,640 |
| 2024-12-10 | $13.19 | $13.25 | $13.01 | $13.08 | $13.08 | 80,269,440 |
| 2024-12-09 | $13.04 | $13.12 | $12.91 | $12.93 | $12.93 | 47,136,050 |
| 2024-12-06 | $12.94 | $13.09 | $12.87 | $13.07 | $13.07 | 47,883,620 |
| 2024-12-05 | $13.07 | $13.07 | $12.86 | $12.94 | $12.94 | 51,307,510 |
| 2024-12-04 | $13.23 | $13.26 | $13.04 | $13.07 | $13.07 | 52,358,360 |
| 2024-12-03 | $13.33 | $13.33 | $13.15 | $13.22 | $13.22 | 58,238,630 |
| 2024-12-02 | $13.39 | $13.39 | $13.11 | $13.34 | $13.34 | 87,318,110 |
| 2024-11-29 | $13.49 | $13.68 | $13.43 | $13.60 | $13.60 | 33,876,150 |
| 2024-11-28 | $13.61 | $13.61 | $13.43 | $13.49 | $13.49 | 24,934,870 |
| 2024-11-27 | $13.45 | $13.61 | $13.34 | $13.60 | $13.60 | 26,982,340 |
| 2024-11-26 | $13.48 | $13.84 | $13.43 | $13.53 | $13.53 | 34,593,280 |
| 2024-11-25 | $13.53 | $13.63 | $13.32 | $13.42 | $13.42 | 29,985,110 |
| 2024-11-22 | $13.92 | $13.97 | $13.53 | $13.53 | $13.53 | 41,690,330 |
| 2024-11-21 | $14.00 | $14.13 | $13.87 | $13.97 | $13.97 | 35,377,720 |
| 2024-11-20 | $13.85 | $13.99 | $13.82 | $13.92 | $13.92 | 35,326,070 |
| 2024-11-19 | $13.83 | $14.03 | $13.67 | $13.92 | $13.92 | 36,015,640 |
| 2024-11-18 | $13.91 | $14.18 | $13.75 | $13.84 | $13.84 | 50,982,490 |
| 2024-11-15 | $14.18 | $14.34 | $13.92 | $13.93 | $13.93 | 56,421,520 |
| 2024-11-14 | $14.46 | $14.76 | $14.26 | $14.30 | $14.30 | 80,877,460 |
| 2024-11-13 | $14.41 | $14.59 | $14.26 | $14.41 | $14.41 | 54,895,010 |
| 2024-11-12 | $14.57 | $14.82 | $14.41 | $14.50 | $14.50 | 91,875,790 |
| 2024-11-11 | $14.41 | $14.55 | $14.27 | $14.54 | $14.54 | 73,496,070 |
| 2024-11-08 | $14.42 | $14.78 | $14.17 | $14.45 | $14.45 | 112,102,330 |
| 2024-11-07 | $14.05 | $14.36 | $13.95 | $14.36 | $14.36 | 79,511,410 |
| 2024-11-06 | $14.27 | $14.39 | $14.11 | $14.18 | $14.18 | 74,849,390 |
| 2024-11-05 | $14.06 | $14.26 | $13.97 | $14.22 | $14.22 | 80,873,400 |
| 2024-11-04 | $14.09 | $14.14 | $14.00 | $14.09 | $14.09 | 52,153,690 |
| 2024-11-01 | $14.01 | $14.15 | $13.85 | $14.02 | $14.02 | 64,736,090 |
| 2024-10-31 | $14.40 | $14.48 | $14.00 | $14.12 | $14.12 | 100,950,000 |
| 2024-10-30 | $14.03 | $14.45 | $14.03 | $14.14 | $14.14 | 89,833,960 |
| 2024-10-29 | $14.56 | $15.14 | $14.41 | $14.42 | $14.42 | 186,236,380 |
| 2024-10-28 | $14.36 | $14.36 | $14.02 | $14.27 | $14.27 | 115,200,090 |
| 2024-10-25 | $13.66 | $14.62 | $13.66 | $14.54 | $14.54 | 172,511,840 |
| 2024-10-24 | $13.96 | $13.96 | $13.62 | $13.70 | $13.70 | 66,370,790 |
| 2024-10-23 | $13.28 | $14.44 | $13.26 | $14.07 | $14.07 | 157,985,280 |
| 2024-10-22 | $13.18 | $13.33 | $13.06 | $13.28 | $13.28 | 64,017,160 |
| 2024-10-21 | $13.06 | $13.36 | $12.97 | $13.18 | $13.18 | 73,258,860 |
| 2024-10-18 | $12.64 | $13.21 | $12.58 | $13.01 | $13.01 | 69,058,950 |
| 2024-10-17 | $12.98 | $13.05 | $12.60 | $12.63 | $12.63 | 58,684,610 |
| 2024-10-16 | $13.01 | $13.13 | $12.91 | $12.92 | $12.92 | 47,800,800 |
| 2024-10-15 | $13.48 | $13.52 | $13.12 | $13.12 | $13.12 | 59,414,660 |
| 2024-10-14 | $13.45 | $13.69 | $13.42 | $13.55 | $13.55 | 50,395,640 |
| 2024-10-11 | $14.08 | $14.08 | $13.39 | $13.53 | $13.53 | 49,185,830 |
| 2024-10-10 | $13.61 | $14.13 | $13.61 | $13.90 | $13.90 | 66,931,810 |
| 2024-10-09 | $14.60 | $14.62 | $13.61 | $13.61 | $13.61 | 123,965,140 |
| 2024-10-08 | $16.08 | $16.10 | $14.39 | $14.98 | $14.98 | 216,172,030 |
| 2024-09-30 | $14.07 | $14.82 | $13.94 | $14.64 | $14.64 | 158,493,420 |
| 2024-09-27 | $13.24 | $13.77 | $13.23 | $13.69 | $13.69 | 49,991,090 |
| 2024-09-26 | $12.73 | $13.10 | $12.68 | $13.10 | $13.10 | 45,840,220 |
| 2024-09-25 | $12.58 | $13.02 | $12.55 | $12.72 | $12.72 | 51,305,100 |
| 2024-09-24 | $12.01 | $12.45 | $11.96 | $12.43 | $12.43 | 40,830,460 |
| 2024-09-23 | $12.00 | $12.09 | $11.94 | $11.96 | $11.96 | 16,003,740 |
| 2024-09-20 | $11.99 | $12.10 | $11.82 | $12.04 | $12.04 | 21,273,450 |
| 2024-09-19 | $11.87 | $12.08 | $11.74 | $11.99 | $11.99 | 20,056,010 |
| 2024-09-18 | $11.80 | $11.91 | $11.72 | $11.87 | $11.87 | 13,208,330 |
| 2024-09-13 | $11.98 | $12.04 | $11.80 | $11.81 | $11.81 | 14,326,740 |
| 2024-09-12 | $11.92 | $12.16 | $11.89 | $11.97 | $11.97 | 13,991,540 |
| 2024-09-11 | $11.89 | $12.02 | $11.83 | $11.92 | $11.92 | 16,893,810 |
| 2024-09-10 | $12.09 | $12.14 | $11.72 | $11.89 | $11.89 | 25,824,140 |
| 2024-09-09 | $12.33 | $12.38 | $12.02 | $12.09 | $12.09 | 20,844,110 |
| 2024-09-06 | $12.46 | $12.50 | $12.31 | $12.33 | $12.33 | 11,455,910 |
| 2024-09-05 | $12.41 | $12.48 | $12.36 | $12.43 | $12.43 | 13,889,030 |
| 2024-09-04 | $12.41 | $12.59 | $12.38 | $12.41 | $12.41 | 16,717,050 |
| 2024-09-03 | $12.28 | $12.49 | $12.27 | $12.47 | $12.47 | 17,906,040 |
| 2024-09-02 | $12.62 | $12.76 | $12.30 | $12.31 | $12.31 | 22,590,320 |
| 2024-08-30 | $12.36 | $12.76 | $12.29 | $12.62 | $12.62 | 27,859,450 |
| 2024-08-29 | $12.29 | $12.57 | $12.23 | $12.37 | $12.37 | 17,863,140 |
| 2024-08-28 | $12.13 | $12.35 | $12.12 | $12.31 | $12.31 | 18,957,100 |
| 2024-08-27 | $12.55 | $12.55 | $12.06 | $12.18 | $12.18 | 29,479,190 |
| 2024-08-26 | $12.50 | $12.63 | $12.45 | $12.58 | $12.58 | 17,629,560 |
| 2024-08-23 | $12.50 | $12.54 | $12.39 | $12.44 | $12.44 | 16,201,560 |
| 2024-08-22 | $12.76 | $12.83 | $12.46 | $12.49 | $12.49 | 29,061,610 |
| 2024-08-21 | $12.87 | $12.89 | $12.73 | $12.74 | $12.74 | 17,592,620 |
| 2024-08-20 | $13.06 | $13.08 | $12.80 | $12.90 | $12.90 | 22,504,870 |
| 2024-08-19 | $13.08 | $13.22 | $13.04 | $13.06 | $13.06 | 16,213,630 |
| 2024-08-16 | $13.15 | $13.17 | $13.06 | $13.10 | $13.10 | 14,678,310 |
| 2024-08-15 | $13.02 | $13.22 | $12.91 | $13.13 | $13.13 | 20,779,580 |
| 2024-08-14 | $13.22 | $13.31 | $12.99 | $12.99 | $12.99 | 21,743,740 |
| 2024-08-13 | $13.29 | $13.34 | $13.11 | $13.22 | $13.22 | 18,981,500 |
| 2024-08-12 | $13.38 | $13.43 | $13.27 | $13.33 | $13.33 | 12,690,930 |
| 2024-08-09 | $13.43 | $13.50 | $13.30 | $13.30 | $13.30 | 13,525,760 |
| 2024-08-08 | $13.48 | $13.54 | $13.36 | $13.40 | $13.40 | 15,983,990 |
| 2024-08-07 | $13.36 | $13.57 | $13.36 | $13.48 | $13.48 | 24,842,010 |
| 2024-08-06 | $13.28 | $13.47 | $13.23 | $13.36 | $13.36 | 21,914,970 |
| 2024-08-05 | $13.33 | $13.52 | $13.19 | $13.19 | $13.19 | 27,220,570 |
| 2024-08-02 | $13.46 | $13.55 | $13.33 | $13.37 | $13.37 | 22,079,630 |
| 2024-08-01 | $13.50 | $13.67 | $13.46 | $13.48 | $13.48 | 20,351,500 |
| 2024-07-31 | $13.24 | $13.58 | $13.17 | $13.54 | $13.54 | 28,419,860 |
| 2024-07-30 | $13.19 | $13.27 | $13.11 | $13.23 | $13.23 | 20,160,240 |
| 2024-07-29 | $13.48 | $13.54 | $13.22 | $13.23 | $13.23 | 20,898,510 |
| 2024-07-26 | $13.24 | $13.46 | $13.22 | $13.43 | $13.43 | 20,462,800 |
| 2024-07-25 | $13.10 | $13.29 | $13.06 | $13.28 | $13.28 | 24,599,960 |
| 2024-07-24 | $13.23 | $13.31 | $13.02 | $13.06 | $13.06 | 22,902,140 |
| 2024-07-23 | $13.51 | $13.57 | $13.23 | $13.25 | $13.25 | 22,686,860 |
| 2024-07-22 | $13.51 | $13.73 | $13.49 | $13.62 | $13.62 | 28,899,420 |
| 2024-07-19 | $13.43 | $13.58 | $13.41 | $13.56 | $13.56 | 34,811,360 |
| 2024-07-18 | $13.12 | $13.63 | $12.95 | $13.53 | $13.53 | 57,785,770 |
| 2024-07-17 | $13.05 | $13.13 | $12.96 | $13.12 | $13.12 | 24,838,110 |
| 2024-07-16 | $12.97 | $13.06 | $12.93 | $13.03 | $13.03 | 20,774,660 |
| 2024-07-15 | $13.11 | $13.11 | $12.94 | $12.95 | $12.95 | 24,396,390 |
| 2024-07-12 | $13.20 | $13.30 | $13.09 | $13.11 | $13.11 | 24,348,750 |
| 2024-07-11 | $13.01 | $13.29 | $13.00 | $13.24 | $13.24 | 38,883,880 |
| 2024-07-10 | $13.20 | $13.20 | $12.85 | $12.89 | $12.89 | 51,906,700 |
| 2024-07-09 | $13.16 | $13.45 | $13.02 | $13.35 | $13.35 | 32,301,520 |
| 2024-07-08 | $13.33 | $13.34 | $13.04 | $13.14 | $13.14 | 23,695,260 |
| 2024-07-05 | $13.46 | $13.51 | $13.21 | $13.42 | $13.42 | 27,903,440 |
| 2024-07-04 | $13.57 | $13.63 | $13.46 | $13.50 | $13.50 | 19,962,640 |
| 2024-07-03 | $13.81 | $13.82 | $13.58 | $13.71 | $13.71 | 19,659,120 |
| 2024-07-02 | $13.92 | $13.93 | $13.75 | $13.78 | $13.78 | 23,508,750 |
| 2024-07-01 | $13.99 | $14.02 | $13.79 | $13.96 | $13.96 | 22,854,090 |
| 2024-06-28 | $13.61 | $14.04 | $13.57 | $13.87 | $13.87 | 37,270,110 |
| 2024-06-27 | $13.82 | $13.84 | $13.52 | $13.55 | $13.55 | 27,652,530 |
| 2024-06-26 | $13.72 | $13.86 | $13.58 | $13.81 | $13.81 | 24,801,940 |
| 2024-06-25 | $13.88 | $13.95 | $13.62 | $13.73 | $13.73 | 26,051,730 |
| 2024-06-24 | $14.00 | $14.12 | $13.87 | $13.87 | $13.87 | 25,621,240 |
| 2024-06-21 | $14.08 | $14.15 | $13.97 | $14.03 | $14.03 | 23,350,380 |
| 2024-06-20 | $14.29 | $14.30 | $14.08 | $14.09 | $14.09 | 26,334,090 |
| 2024-06-19 | $14.52 | $14.59 | $14.28 | $14.30 | $14.30 | 33,600,640 |
| 2024-06-18 | $14.50 | $14.63 | $14.40 | $14.60 | $14.60 | 23,730,900 |
| 2024-06-17 | $14.34 | $14.76 | $14.27 | $14.52 | $14.52 | 41,199,950 |
| 2024-06-14 | $14.22 | $14.45 | $14.11 | $14.36 | $14.36 | 33,745,210 |
| 2024-06-13 | $14.31 | $14.44 | $14.21 | $14.24 | $14.24 | 23,404,930 |
| 2024-06-12 | $14.29 | $14.38 | $14.19 | $14.35 | $14.35 | 24,453,840 |
| 2024-06-11 | $14.29 | $14.37 | $14.20 | $14.29 | $14.29 | 26,851,040 |
| 2024-06-07 | $14.64 | $14.66 | $14.17 | $14.39 | $14.39 | 48,642,330 |
| 2024-06-06 | $14.68 | $14.85 | $14.48 | $14.59 | $14.59 | 40,480,970 |
| 2024-06-05 | $14.99 | $15.00 | $14.66 | $14.67 | $14.67 | 35,037,940 |
| 2024-06-04 | $14.69 | $15.07 | $14.58 | $15.04 | $15.04 | 42,961,710 |
| 2024-06-03 | $14.85 | $14.87 | $14.56 | $14.71 | $14.71 | 39,016,930 |
| 2024-05-31 | $15.06 | $15.20 | $14.88 | $14.92 | $14.92 | 41,297,350 |
| 2024-05-30 | $15.26 | $15.45 | $15.03 | $15.10 | $15.10 | 62,504,660 |
| 2024-05-29 | $14.91 | $15.28 | $14.90 | $15.12 | $15.12 | 79,082,620 |
| 2024-05-28 | $14.90 | $15.08 | $14.79 | $14.89 | $14.89 | 54,256,140 |
| 2024-05-27 | $14.73 | $15.01 | $14.60 | $14.91 | $14.91 | 54,451,970 |
| 2024-05-24 | $14.51 | $14.92 | $14.51 | $14.66 | $14.66 | 48,625,690 |
| 2024-05-23 | $14.85 | $14.89 | $14.51 | $14.56 | $14.56 | 45,413,010 |
| 2024-05-22 | $14.50 | $15.10 | $14.47 | $14.94 | $14.94 | 77,816,390 |
| 2024-05-21 | $14.66 | $14.66 | $14.42 | $14.51 | $14.51 | 24,692,020 |
| 2024-05-20 | $14.62 | $14.74 | $14.60 | $14.66 | $14.66 | 36,840,800 |
| 2024-05-17 | $14.53 | $14.62 | $14.37 | $14.62 | $14.62 | 34,473,000 |
| 2024-05-16 | $14.66 | $14.78 | $14.51 | $14.55 | $14.55 | 38,021,540 |
| 2024-05-15 | $14.78 | $15.04 | $14.64 | $14.66 | $14.66 | 42,313,140 |
| 2024-05-14 | $14.97 | $14.99 | $14.75 | $14.85 | $14.85 | 46,639,210 |
| 2024-05-13 | $14.56 | $15.17 | $14.43 | $14.97 | $14.97 | 88,268,640 |
| 2024-05-10 | $14.55 | $14.70 | $14.34 | $14.60 | $14.60 | 51,887,670 |
| 2024-05-09 | $14.30 | $14.53 | $14.30 | $14.43 | $14.43 | 37,211,750 |
| 2024-05-08 | $14.36 | $14.45 | $14.27 | $14.30 | $14.30 | 25,253,850 |
| 2024-05-07 | $14.42 | $14.43 | $14.25 | $14.38 | $14.38 | 33,627,350 |
| 2024-05-06 | $14.27 | $14.44 | $14.23 | $14.38 | $14.38 | 48,711,410 |
| 2024-04-30 | $14.08 | $14.24 | $13.82 | $14.15 | $14.15 | 53,428,660 |
| 2024-04-29 | $13.87 | $14.26 | $13.86 | $14.18 | $14.18 | 58,766,370 |
| 2024-04-26 | $13.57 | $13.91 | $13.52 | $13.86 | $13.86 | 45,784,080 |
| 2024-04-25 | $13.71 | $13.71 | $13.50 | $13.57 | $13.57 | 36,585,090 |
| 2024-04-24 | $13.72 | $13.81 | $13.62 | $13.80 | $13.80 | 29,901,090 |
| 2024-04-23 | $14.11 | $14.17 | $13.65 | $13.72 | $13.72 | 53,380,920 |
| 2024-04-22 | $14.25 | $14.40 | $14.10 | $14.12 | $14.12 | 33,689,920 |
| 2024-04-19 | $14.53 | $14.56 | $14.12 | $14.29 | $14.29 | 56,642,340 |
| 2024-04-18 | $14.65 | $14.80 | $14.57 | $14.62 | $14.62 | 38,694,100 |
| 2024-04-17 | $14.50 | $14.71 | $14.45 | $14.70 | $14.70 | 38,669,590 |
| 2024-04-16 | $14.49 | $14.74 | $14.39 | $14.50 | $14.50 | 48,327,600 |
| 2024-04-15 | $14.41 | $14.74 | $14.39 | $14.59 | $14.59 | 46,933,200 |
| 2024-04-12 | $14.68 | $14.72 | $14.39 | $14.39 | $14.39 | 36,827,480 |
| 2024-04-11 | $14.28 | $14.90 | $14.09 | $14.68 | $14.68 | 67,625,240 |
| 2024-04-10 | $14.44 | $14.60 | $14.25 | $14.32 | $14.32 | 45,782,870 |
| 2024-04-09 | $14.75 | $14.75 | $14.10 | $14.51 | $14.51 | 95,523,270 |
| 2024-04-08 | $15.53 | $15.62 | $15.23 | $15.24 | $15.24 | 44,252,660 |
| 2024-04-03 | $15.35 | $15.58 | $15.35 | $15.54 | $15.54 | 35,560,020 |
| 2024-04-02 | $15.55 | $15.63 | $15.38 | $15.45 | $15.45 | 33,019,650 |
| 2024-04-01 | $15.39 | $15.61 | $15.35 | $15.56 | $15.56 | 40,003,920 |
| 2024-03-29 | $15.12 | $15.37 | $15.10 | $15.32 | $15.32 | 33,280,080 |
| 2024-03-28 | $15.09 | $15.32 | $15.08 | $15.13 | $15.13 | 34,396,750 |
| 2024-03-27 | $15.36 | $15.38 | $15.11 | $15.12 | $15.12 | 26,964,540 |
| 2024-03-26 | $15.37 | $15.46 | $15.20 | $15.37 | $15.37 | 29,403,090 |
| 2024-03-25 | $15.56 | $15.67 | $15.40 | $15.41 | $15.41 | 31,021,110 |
| 2024-03-22 | $15.51 | $15.65 | $15.33 | $15.58 | $15.58 | 43,690,950 |
| 2024-03-21 | $15.79 | $15.80 | $15.49 | $15.55 | $15.55 | 44,546,100 |
| 2024-03-20 | $15.75 | $15.85 | $15.64 | $15.76 | $15.76 | 31,915,380 |
| 2024-03-19 | $15.95 | $16.05 | $15.73 | $15.75 | $15.75 | 41,850,050 |
| 2024-03-18 | $15.85 | $16.04 | $15.84 | $15.97 | $15.97 | 53,413,390 |
| 2024-03-15 | $15.71 | $15.85 | $15.63 | $15.83 | $15.83 | 41,624,890 |
| 2024-03-14 | $15.91 | $16.10 | $15.66 | $15.82 | $15.82 | 57,205,090 |
| 2024-03-13 | $16.07 | $16.18 | $15.91 | $15.99 | $15.99 | 60,745,630 |
| 2024-03-12 | $16.48 | $16.56 | $16.04 | $16.09 | $16.09 | 98,220,490 |
| 2024-03-11 | $16.45 | $16.62 | $16.26 | $16.40 | $16.40 | 93,015,350 |
| 2024-03-08 | $16.30 | $16.70 | $16.14 | $16.25 | $16.25 | 87,150,970 |
| 2024-03-07 | $16.30 | $16.38 | $16.05 | $16.30 | $16.30 | 99,161,400 |
| 2024-03-06 | $15.51 | $16.76 | $15.45 | $16.38 | $16.38 | 170,464,780 |
| 2024-03-05 | $15.82 | $15.87 | $15.48 | $15.57 | $15.57 | 83,063,180 |
| 2024-03-04 | $15.14 | $15.79 | $15.13 | $15.74 | $15.74 | 120,867,940 |
| 2024-03-01 | $14.90 | $15.07 | $14.87 | $15.03 | $15.03 | 39,900,530 |
| 2024-02-29 | $14.65 | $14.93 | $14.61 | $14.89 | $14.89 | 38,294,900 |
| 2024-02-28 | $14.87 | $15.08 | $14.68 | $14.68 | $14.68 | 49,570,800 |
| 2024-02-27 | $14.75 | $14.83 | $14.71 | $14.83 | $14.83 | 36,321,100 |
| 2024-02-26 | $15.08 | $15.08 | $14.75 | $14.78 | $14.78 | 51,751,730 |
| 2024-02-23 | $14.97 | $15.34 | $14.97 | $15.06 | $15.06 | 53,154,690 |
| 2024-02-22 | $14.85 | $14.96 | $14.75 | $14.90 | $14.90 | 35,417,730 |
| 2024-02-21 | $14.76 | $14.99 | $14.73 | $14.84 | $14.84 | 53,179,530 |
| 2024-02-20 | $14.78 | $14.92 | $14.72 | $14.83 | $14.83 | 33,714,650 |
| 2024-02-19 | $14.68 | $14.89 | $14.56 | $14.85 | $14.85 | 56,944,340 |
| 2024-02-08 | $14.58 | $14.72 | $14.52 | $14.63 | $14.63 | 56,846,430 |
| 2024-02-07 | $14.47 | $14.57 | $14.36 | $14.52 | $14.52 | 60,280,490 |
| 2024-02-06 | $13.75 | $14.41 | $13.70 | $14.41 | $14.41 | 59,949,020 |
| 2024-02-05 | $13.69 | $13.94 | $13.19 | $13.76 | $13.76 | 51,674,540 |
| 2024-02-02 | $14.01 | $14.10 | $13.23 | $13.77 | $13.77 | 47,871,500 |
| 2024-02-01 | $14.02 | $14.21 | $13.98 | $14.00 | $14.00 | 29,561,660 |
| 2024-01-31 | $14.20 | $14.29 | $13.90 | $14.05 | $14.05 | 37,125,260 |
| 2024-01-30 | $14.38 | $14.47 | $14.23 | $14.24 | $14.24 | 31,561,370 |
| 2024-01-29 | $14.58 | $14.65 | $14.36 | $14.37 | $14.37 | 32,996,600 |
| 2024-01-26 | $14.53 | $14.71 | $14.44 | $14.56 | $14.56 | 39,983,610 |
| 2024-01-25 | $14.32 | $14.54 | $14.26 | $14.53 | $14.53 | 45,129,890 |
| 2024-01-24 | $14.21 | $14.33 | $13.98 | $14.31 | $14.31 | 37,224,930 |
| 2024-01-23 | $14.00 | $14.31 | $13.92 | $14.17 | $14.17 | 36,059,380 |
| 2024-01-22 | $14.25 | $14.32 | $13.88 | $14.04 | $14.04 | 49,556,470 |
| 2024-01-19 | $14.42 | $14.52 | $14.23 | $14.30 | $14.30 | 39,476,840 |
| 2024-01-18 | $14.20 | $14.53 | $14.01 | $14.52 | $14.52 | 70,920,910 |
| 2024-01-17 | $14.50 | $14.55 | $14.23 | $14.23 | $14.23 | 36,637,690 |
| 2024-01-16 | $14.26 | $14.50 | $14.23 | $14.50 | $14.50 | 56,237,450 |
| 2024-01-15 | $14.20 | $14.33 | $14.18 | $14.26 | $14.26 | 30,965,850 |
| 2024-01-12 | $14.09 | $14.38 | $14.06 | $14.26 | $14.26 | 43,853,540 |
| 2024-01-11 | $14.07 | $14.15 | $14.02 | $14.09 | $14.09 | 25,327,800 |
| 2024-01-10 | $14.05 | $14.23 | $14.01 | $14.12 | $14.12 | 29,700,150 |
| 2024-01-09 | $13.93 | $14.17 | $13.84 | $14.10 | $14.10 | 37,083,460 |
| 2024-01-08 | $13.96 | $14.03 | $13.82 | $13.95 | $13.95 | 35,052,150 |
| 2024-01-05 | $13.97 | $14.09 | $13.86 | $13.92 | $13.92 | 31,810,800 |
| 2024-01-04 | $14.03 | $14.07 | $13.87 | $13.98 | $13.98 | 31,717,520 |
| 2024-01-03 | $13.88 | $14.07 | $13.85 | $14.03 | $14.03 | 36,368,420 |
| 2024-01-02 | $13.73 | $13.94 | $13.73 | $13.87 | $13.87 | 26,800,110 |
| 2024-01-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-12-29 | $13.82 | $13.88 | $13.70 | $13.80 | $13.80 | 39,521,800 |
| 2023-12-28 | $13.38 | $13.95 | $13.35 | $13.87 | $13.87 | 59,867,130 |
| 2023-12-27 | $13.35 | $13.43 | $13.23 | $13.40 | $13.40 | 22,068,380 |
| 2023-12-26 | $13.36 | $13.42 | $13.26 | $13.32 | $13.32 | 17,879,540 |
| 2023-12-25 | $13.30 | $13.44 | $13.22 | $13.36 | $13.36 | 18,812,030 |
| 2023-12-22 | $13.05 | $13.37 | $12.99 | $13.33 | $13.33 | 33,685,440 |
| 2023-12-21 | $12.80 | $13.12 | $12.78 | $13.06 | $13.06 | 30,628,720 |
| 2023-12-20 | $12.92 | $13.01 | $12.84 | $12.85 | $12.85 | 15,473,420 |
| 2023-12-19 | $12.85 | $13.04 | $12.83 | $12.92 | $12.92 | 21,691,490 |
| 2023-12-18 | $13.16 | $13.17 | $12.81 | $12.85 | $12.85 | 30,342,960 |
| 2023-12-15 | $13.27 | $13.34 | $13.15 | $13.18 | $13.18 | 20,485,900 |
| 2023-12-14 | $13.35 | $13.42 | $13.21 | $13.22 | $13.22 | 16,382,970 |
| 2023-12-13 | $13.50 | $13.50 | $13.23 | $13.24 | $13.24 | 22,129,060 |
| 2023-12-12 | $13.48 | $13.54 | $13.42 | $13.50 | $13.50 | 17,612,850 |
| 2023-12-11 | $13.41 | $13.55 | $13.17 | $13.52 | $13.52 | 31,182,940 |
| 2023-12-08 | $13.53 | $13.70 | $13.45 | $13.47 | $13.47 | 24,028,150 |
| 2023-12-07 | $13.56 | $13.56 | $13.37 | $13.49 | $13.49 | 23,452,360 |
| 2023-12-06 | $13.57 | $13.65 | $13.45 | $13.55 | $13.55 | 25,528,150 |
| 2023-12-05 | $13.86 | $13.90 | $13.56 | $13.57 | $13.57 | 29,327,830 |
| 2023-12-04 | $13.98 | $14.09 | $13.87 | $13.88 | $13.88 | 20,964,560 |
| 2023-12-01 | $13.94 | $14.02 | $13.84 | $13.99 | $13.99 | 19,930,840 |
| 2023-11-30 | $14.10 | $14.14 | $13.88 | $13.93 | $13.93 | 25,222,460 |
| 2023-11-29 | $14.05 | $14.17 | $14.02 | $14.10 | $14.10 | 30,603,700 |
| 2023-11-28 | $13.81 | $14.20 | $13.76 | $14.08 | $14.08 | 50,649,080 |
| 2023-11-27 | $13.80 | $13.81 | $13.62 | $13.79 | $13.79 | 24,705,290 |
| 2023-11-24 | $13.90 | $13.90 | $13.74 | $13.75 | $13.75 | 21,825,810 |
| 2023-11-23 | $13.86 | $13.93 | $13.82 | $13.92 | $13.92 | 18,330,220 |
| 2023-11-22 | $14.00 | $14.04 | $13.88 | $13.88 | $13.88 | 24,366,450 |
| 2023-11-21 | $14.11 | $14.14 | $14.01 | $14.03 | $14.03 | 25,145,660 |
| 2023-11-20 | $14.11 | $14.15 | $14.01 | $14.10 | $14.10 | 22,611,350 |
| 2023-11-17 | $14.02 | $14.09 | $13.93 | $14.09 | $14.09 | 21,488,150 |
| 2023-11-16 | $14.15 | $14.17 | $14.05 | $14.05 | $14.05 | 23,861,270 |
| 2023-11-15 | $14.16 | $14.24 | $14.11 | $14.20 | $14.20 | 33,895,620 |
| 2023-11-14 | $14.12 | $14.16 | $14.00 | $14.07 | $14.07 | 21,409,740 |
| 2023-11-13 | $14.14 | $14.17 | $13.95 | $14.07 | $14.07 | 24,222,320 |
| 2023-11-10 | $14.22 | $14.23 | $14.07 | $14.10 | $14.10 | 29,336,380 |
| 2023-11-09 | $13.90 | $14.35 | $13.86 | $14.30 | $14.30 | 65,530,990 |
| 2023-11-08 | $14.05 | $14.05 | $13.85 | $13.94 | $13.94 | 31,392,210 |
| 2023-11-07 | $14.03 | $14.09 | $13.88 | $14.05 | $14.05 | 29,688,070 |
| 2023-11-06 | $13.98 | $14.14 | $13.97 | $14.06 | $14.06 | 36,225,230 |
| 2023-11-03 | $13.86 | $14.03 | $13.86 | $13.94 | $13.94 | 25,388,400 |
| 2023-11-02 | $14.04 | $14.09 | $13.86 | $13.87 | $13.87 | 20,286,430 |
| 2023-11-01 | $14.14 | $14.18 | $13.97 | $14.01 | $14.01 | 21,142,920 |
| 2023-10-31 | $14.09 | $14.14 | $13.89 | $13.99 | $13.99 | 25,311,450 |
| 2023-10-30 | $14.10 | $14.15 | $13.95 | $14.08 | $14.08 | 29,550,770 |
| 2023-10-27 | $13.87 | $14.22 | $13.83 | $14.11 | $14.11 | 28,398,350 |
| 2023-10-26 | $13.90 | $14.01 | $13.65 | $13.99 | $13.99 | 27,755,160 |
| 2023-10-25 | $13.90 | $14.33 | $13.89 | $14.08 | $14.08 | 28,465,580 |
| 2023-10-24 | $13.72 | $13.84 | $13.58 | $13.80 | $13.80 | 24,432,060 |
| 2023-10-23 | $14.15 | $14.17 | $13.52 | $13.65 | $13.65 | 41,996,230 |
| 2023-10-20 | $14.20 | $14.34 | $14.11 | $14.20 | $14.20 | 22,590,100 |
| 2023-10-19 | $14.43 | $14.47 | $14.22 | $14.23 | $14.23 | 27,603,280 |
| 2023-10-18 | $14.55 | $14.56 | $14.40 | $14.50 | $14.50 | 20,424,630 |
| 2023-10-17 | $14.55 | $14.66 | $14.48 | $14.59 | $14.59 | 17,360,580 |
| 2023-10-16 | $14.75 | $14.76 | $14.42 | $14.50 | $14.50 | 26,629,960 |
| 2023-10-13 | $14.82 | $14.82 | $14.71 | $14.74 | $14.74 | 18,895,640 |
| 2023-10-12 | $14.80 | $14.92 | $14.68 | $14.89 | $14.89 | 30,084,090 |
| 2023-10-11 | $14.77 | $14.89 | $14.60 | $14.63 | $14.63 | 26,214,940 |
| 2023-10-10 | $14.85 | $14.95 | $14.75 | $14.75 | $14.75 | 21,480,790 |
| 2023-10-09 | $14.80 | $14.86 | $14.64 | $14.82 | $14.82 | 25,238,030 |
| 2023-09-28 | $14.80 | $14.87 | $14.75 | $14.82 | $14.82 | 26,777,300 |
| 2023-09-27 | $14.54 | $14.85 | $14.54 | $14.79 | $14.79 | 40,119,280 |
| 2023-09-26 | $14.59 | $14.69 | $14.50 | $14.55 | $14.55 | 19,722,860 |
| 2023-09-25 | $14.47 | $14.66 | $14.46 | $14.60 | $14.60 | 27,176,030 |
| 2023-09-22 | $14.31 | $14.56 | $14.29 | $14.55 | $14.55 | 33,303,340 |
| 2023-09-21 | $14.39 | $14.47 | $14.30 | $14.36 | $14.36 | 22,410,500 |
| 2023-09-20 | $14.55 | $14.57 | $14.42 | $14.42 | $14.42 | 19,443,680 |
| 2023-09-19 | $14.53 | $14.55 | $14.43 | $14.52 | $14.52 | 17,168,130 |
| 2023-09-18 | $14.42 | $14.55 | $14.32 | $14.54 | $14.54 | 21,127,380 |
| 2023-09-15 | $14.54 | $14.58 | $14.39 | $14.42 | $14.42 | 24,330,890 |
| 2023-09-14 | $14.37 | $14.53 | $14.33 | $14.48 | $14.48 | 22,896,440 |
| 2023-09-13 | $14.54 | $14.58 | $14.33 | $14.38 | $14.38 | 27,968,210 |
| 2023-09-12 | $14.50 | $14.65 | $14.50 | $14.53 | $14.53 | 24,465,630 |
| 2023-09-11 | $14.43 | $14.67 | $14.41 | $14.50 | $14.50 | 36,599,450 |
| 2023-09-08 | $14.50 | $14.55 | $14.23 | $14.32 | $14.32 | 37,256,660 |
| 2023-09-07 | $14.84 | $14.85 | $14.55 | $14.56 | $14.56 | 33,177,420 |
| 2023-09-06 | $14.90 | $14.91 | $14.78 | $14.85 | $14.85 | 25,904,930 |
| 2023-09-05 | $14.99 | $15.04 | $14.85 | $14.96 | $14.96 | 28,707,040 |
| 2023-09-04 | $14.88 | $15.08 | $14.86 | $15.03 | $15.03 | 38,173,030 |
| 2023-09-01 | $14.67 | $14.94 | $14.67 | $14.85 | $14.85 | 24,492,770 |
| 2023-08-31 | $14.89 | $14.94 | $14.67 | $14.70 | $14.70 | 24,728,890 |
| 2023-08-30 | $15.04 | $15.07 | $14.83 | $14.87 | $14.87 | 28,151,000 |
| 2023-08-29 | $14.85 | $15.08 | $14.71 | $15.00 | $15.00 | 33,809,950 |
| 2023-08-28 | $15.35 | $15.47 | $14.67 | $14.80 | $14.80 | 53,367,810 |
| 2023-08-25 | $14.62 | $14.67 | $14.47 | $14.58 | $14.58 | 22,500,080 |
| 2023-08-24 | $14.52 | $14.70 | $14.45 | $14.61 | $14.61 | 28,698,570 |
| 2023-08-23 | $14.60 | $14.77 | $14.46 | $14.55 | $14.55 | 30,699,250 |
| 2023-08-22 | $14.78 | $14.89 | $14.40 | $14.69 | $14.69 | 45,366,250 |
| 2023-08-21 | $15.08 | $15.08 | $14.74 | $14.75 | $14.75 | 38,700,480 |
| 2023-08-18 | $15.12 | $15.27 | $14.98 | $15.09 | $15.09 | 35,157,490 |
| 2023-08-17 | $15.28 | $15.28 | $14.92 | $15.15 | $15.15 | 51,281,520 |
| 2023-08-16 | $15.78 | $15.79 | $15.31 | $15.34 | $15.34 | 63,461,940 |
| 2023-08-15 | $16.12 | $16.17 | $15.73 | $15.90 | $15.90 | 36,044,620 |
| 2023-08-14 | $16.00 | $16.14 | $15.90 | $16.14 | $16.14 | 24,483,090 |
| 2023-08-11 | $16.45 | $16.53 | $16.12 | $16.12 | $16.12 | 28,594,130 |
| 2023-08-10 | $16.35 | $16.58 | $16.34 | $16.48 | $16.48 | 23,064,620 |
| 2023-08-09 | $16.30 | $16.39 | $16.25 | $16.32 | $16.32 | 18,472,780 |
| 2023-08-08 | $16.45 | $16.46 | $16.26 | $16.34 | $16.34 | 26,925,940 |
| 2023-08-07 | $16.66 | $16.66 | $16.41 | $16.49 | $16.49 | 32,869,670 |
| 2023-08-04 | $16.63 | $16.78 | $16.59 | $16.67 | $16.67 | 43,136,080 |
| 2023-08-03 | $16.43 | $16.72 | $16.40 | $16.63 | $16.63 | 46,816,450 |
| 2023-08-02 | $16.60 | $16.65 | $16.38 | $16.43 | $16.43 | 33,266,050 |
| 2023-08-01 | $16.38 | $16.50 | $16.27 | $16.47 | $16.47 | 37,858,840 |
| 2023-07-31 | $16.32 | $16.58 | $16.32 | $16.38 | $16.38 | 41,891,280 |
| 2023-07-28 | $16.04 | $16.35 | $15.94 | $16.28 | $16.28 | 41,626,320 |
| 2023-07-27 | $16.26 | $16.30 | $16.00 | $16.05 | $16.05 | 30,253,900 |
| 2023-07-26 | $16.24 | $16.35 | $16.20 | $16.22 | $16.22 | 31,469,690 |
| 2023-07-25 | $16.18 | $16.29 | $16.11 | $16.24 | $16.24 | 33,797,400 |
| 2023-07-24 | $16.03 | $16.16 | $15.96 | $16.08 | $16.08 | 26,073,380 |
| 2023-07-21 | $16.03 | $16.11 | $15.85 | $16.02 | $16.02 | 29,189,580 |
| 2023-07-20 | $16.32 | $16.32 | $15.93 | $16.02 | $16.02 | 57,501,180 |
| 2023-07-19 | $16.50 | $16.59 | $16.36 | $16.41 | $16.41 | 34,053,190 |
| 2023-07-18 | $16.82 | $16.83 | $16.38 | $16.58 | $16.58 | 59,121,180 |
| 2023-07-17 | $22.89 | $22.97 | $22.67 | $22.73 | $16.62 | 37,174,280 |
| 2023-07-14 | $22.94 | $22.98 | $22.73 | $22.88 | $16.73 | 34,452,580 |
| 2023-07-13 | $22.91 | $23.27 | $22.88 | $22.97 | $16.80 | 45,775,350 |
| 2023-07-12 | $22.46 | $23.13 | $22.43 | $22.90 | $16.75 | 84,530,130 |
| 2023-07-11 | $22.29 | $22.32 | $22.10 | $22.32 | $16.32 | 22,342,100 |
| 2023-07-10 | $21.90 | $22.43 | $21.90 | $22.28 | $16.29 | 38,462,330 |
| 2023-07-07 | $21.85 | $21.92 | $21.72 | $21.89 | $21.89 | 17,367,820 |
| 2023-07-06 | $21.91 | $22.00 | $21.80 | $21.94 | $21.94 | 23,511,560 |
| 2023-07-05 | $22.37 | $22.39 | $21.93 | $21.97 | $21.97 | 29,901,940 |
| 2023-07-04 | $22.51 | $22.54 | $22.16 | $22.32 | $22.32 | 27,130,720 |
| 2023-07-03 | $22.30 | $22.58 | $22.25 | $22.49 | $22.49 | 28,170,120 |
| 2023-06-30 | $22.10 | $22.35 | $22.06 | $22.29 | $22.29 | 20,472,690 |
| 2023-06-29 | $22.19 | $22.28 | $22.08 | $22.12 | $22.12 | 17,703,080 |
| 2023-06-28 | $22.00 | $22.32 | $21.80 | $22.26 | $22.26 | 27,656,980 |
| 2023-06-27 | $21.94 | $22.11 | $21.85 | $22.04 | $22.04 | 20,141,320 |
| 2023-06-26 | $21.95 | $22.00 | $21.70 | $21.78 | $21.78 | 28,985,300 |
| 2023-06-21 | $22.31 | $22.68 | $22.19 | $22.20 | $22.20 | 30,262,510 |
| 2023-06-20 | $22.30 | $22.56 | $22.23 | $22.38 | $22.38 | 30,322,630 |
| 2023-06-19 | $22.49 | $22.50 | $22.21 | $22.24 | $22.24 | 29,520,950 |
| 2023-06-16 | $22.50 | $22.63 | $22.39 | $22.45 | $22.45 | 34,457,010 |
| 2023-06-15 | $22.23 | $22.65 | $22.13 | $22.48 | $22.48 | 41,437,180 |
| 2023-06-14 | $22.66 | $22.68 | $22.26 | $22.29 | $22.29 | 30,591,890 |
| 2023-06-13 | $22.77 | $22.79 | $22.47 | $22.63 | $22.63 | 27,703,930 |
| 2023-06-12 | $22.51 | $23.08 | $22.39 | $22.76 | $22.76 | 59,701,180 |
| 2023-06-09 | $22.01 | $22.99 | $21.70 | $22.99 | $22.99 | 93,928,890 |
| 2023-06-08 | $21.92 | $22.09 | $21.88 | $22.01 | $22.01 | 30,866,600 |
| 2023-06-07 | $21.83 | $21.99 | $21.55 | $21.98 | $21.98 | 34,433,750 |
| 2023-06-06 | $22.44 | $22.49 | $21.84 | $21.87 | $21.87 | 49,386,830 |
| 2023-06-05 | $22.79 | $22.84 | $22.49 | $22.60 | $22.60 | 24,393,000 |
| 2023-06-02 | $22.43 | $22.73 | $22.41 | $22.73 | $22.73 | 29,616,430 |
| 2023-06-01 | $22.37 | $22.61 | $22.28 | $22.39 | $22.39 | 30,797,050 |
| 2023-05-31 | $22.81 | $22.85 | $22.36 | $22.37 | $22.37 | 40,429,630 |
| 2023-05-30 | $22.77 | $23.04 | $22.65 | $22.91 | $22.91 | 35,500,580 |
| 2023-05-29 | $22.85 | $23.02 | $22.72 | $22.77 | $22.77 | 32,570,740 |
| 2023-05-26 | $22.79 | $22.80 | $22.31 | $22.68 | $22.68 | 32,470,860 |
| 2023-05-25 | $22.60 | $22.93 | $22.56 | $22.78 | $22.78 | 34,377,580 |
| 2023-05-24 | $22.76 | $23.06 | $22.62 | $22.64 | $22.64 | 35,771,190 |
| 2023-05-23 | $23.41 | $23.41 | $22.80 | $22.80 | $22.80 | 57,064,760 |
| 2023-05-22 | $23.29 | $23.59 | $23.22 | $23.41 | $23.41 | 32,171,210 |
| 2023-05-19 | $23.63 | $23.63 | $23.22 | $23.37 | $23.37 | 33,863,890 |
| 2023-05-18 | $24.02 | $24.05 | $23.51 | $23.71 | $23.71 | 47,159,090 |
| 2023-05-17 | $23.75 | $24.06 | $23.61 | $23.96 | $23.96 | 53,262,210 |
| 2023-05-16 | $23.60 | $24.07 | $23.45 | $23.66 | $23.66 | 59,886,300 |
| 2023-05-15 | $23.15 | $23.65 | $23.01 | $23.60 | $23.60 | 53,466,950 |
| 2023-05-12 | $23.79 | $23.80 | $22.98 | $22.99 | $22.99 | 71,995,840 |
| 2023-05-11 | $23.79 | $24.04 | $23.57 | $23.86 | $23.86 | 53,945,020 |
| 2023-05-10 | $23.46 | $24.45 | $23.41 | $23.80 | $23.80 | 103,554,800 |
| 2023-05-09 | $23.88 | $24.08 | $23.46 | $23.48 | $23.48 | 83,914,440 |
| 2023-05-08 | $22.91 | $24.15 | $22.90 | $23.87 | $23.87 | 110,402,730 |
| 2023-05-05 | $22.88 | $23.12 | $22.57 | $22.93 | $22.93 | 58,711,050 |
| 2023-05-04 | $22.40 | $23.19 | $22.35 | $22.90 | $22.90 | 68,125,320 |
| 2023-05-03 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-05-02 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-04-28 | $22.35 | $22.71 | $22.30 | $22.59 | $22.59 | 54,166,310 |
| 2023-04-27 | $22.75 | $22.84 | $22.25 | $22.36 | $22.36 | 59,753,190 |
| 2023-04-26 | $21.82 | $23.04 | $21.74 | $22.74 | $22.74 | 103,456,320 |
| 2023-04-25 | $22.20 | $22.44 | $21.50 | $21.77 | $21.77 | 99,457,910 |
| 2023-04-24 | $23.00 | $23.11 | $22.43 | $22.65 | $22.65 | 62,351,580 |
| 2023-04-21 | $23.07 | $23.20 | $22.69 | $22.88 | $22.88 | 74,443,860 |
| 2023-04-20 | $22.41 | $23.18 | $22.33 | $23.02 | $23.02 | 92,101,760 |
| 2023-04-19 | $22.59 | $22.67 | $22.34 | $22.49 | $22.49 | 59,539,810 |
| 2023-04-18 | $22.09 | $22.63 | $22.01 | $22.59 | $22.59 | 96,786,880 |
| 2023-04-17 | $21.60 | $22.06 | $21.55 | $21.99 | $21.99 | 59,407,040 |
| 2023-04-14 | $21.51 | $21.69 | $21.43 | $21.62 | $21.62 | 31,492,230 |
| 2023-04-13 | $21.57 | $21.68 | $21.43 | $21.47 | $21.47 | 27,583,110 |
| 2023-04-12 | $21.67 | $21.74 | $21.47 | $21.51 | $21.51 | 31,736,860 |
| 2023-04-11 | $21.78 | $21.85 | $21.60 | $21.70 | $21.70 | 30,838,100 |
| 2023-04-10 | $21.58 | $21.93 | $21.57 | $21.84 | $21.84 | 61,090,560 |
| 2023-04-07 | $21.50 | $21.60 | $21.38 | $21.39 | $21.39 | 25,892,890 |
| 2023-04-06 | $21.40 | $21.57 | $21.25 | $21.55 | $21.55 | 36,033,280 |
| 2023-04-05 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-04-04 | $21.72 | $21.72 | $21.38 | $21.46 | $21.46 | 46,238,130 |
| 2023-04-03 | $21.61 | $21.84 | $21.48 | $21.73 | $21.73 | 46,265,470 |
| 2023-03-31 | $21.82 | $21.97 | $21.66 | $21.71 | $21.71 | 39,029,390 |
| 2023-03-30 | $21.72 | $21.81 | $21.40 | $21.81 | $21.81 | 36,580,180 |
| 2023-03-29 | $21.88 | $21.94 | $21.63 | $21.73 | $21.73 | 35,189,140 |
| 2023-03-28 | $21.60 | $22.12 | $21.55 | $21.81 | $21.81 | 58,653,070 |
| 2023-03-27 | $21.48 | $21.72 | $21.23 | $21.63 | $21.63 | 47,596,530 |
| 2023-03-24 | $21.48 | $21.65 | $21.30 | $21.48 | $21.48 | 34,793,100 |
| 2023-03-23 | $21.61 | $21.64 | $21.35 | $21.48 | $21.48 | 48,059,280 |
| 2023-03-22 | $21.97 | $22.01 | $21.61 | $21.73 | $21.73 | 38,397,950 |
| 2023-03-21 | $21.80 | $21.88 | $21.57 | $21.85 | $21.85 | 37,861,720 |
| 2023-03-20 | $21.84 | $21.98 | $21.52 | $21.69 | $21.69 | 53,324,600 |
| 2023-03-17 | $22.04 | $22.09 | $21.39 | $21.88 | $21.88 | 84,184,400 |
| 2023-03-16 | $22.20 | $22.36 | $21.76 | $21.87 | $21.87 | 84,810,020 |
| 2023-03-15 | $21.84 | $22.61 | $21.71 | $22.48 | $22.48 | 110,814,510 |
| 2023-03-14 | $22.23 | $22.35 | $21.51 | $21.78 | $21.78 | 98,703,180 |
| 2023-03-13 | $21.50 | $22.75 | $21.49 | $22.21 | $22.21 | 164,095,730 |
| 2023-03-10 | $21.11 | $21.12 | $20.65 | $20.68 | $20.68 | 46,683,910 |
| 2023-03-09 | $21.43 | $21.49 | $21.15 | $21.23 | $21.23 | 24,958,380 |
| 2023-03-08 | $21.56 | $21.73 | $21.21 | $21.34 | $21.34 | 49,214,470 |
| 2023-03-07 | $22.00 | $22.04 | $21.61 | $21.62 | $21.62 | 54,743,130 |
| 2023-03-06 | $21.65 | $22.14 | $21.46 | $22.10 | $22.10 | 83,696,440 |
| 2023-03-03 | $21.40 | $21.77 | $21.27 | $21.62 | $21.62 | 44,141,330 |
| 2023-03-02 | $21.58 | $21.62 | $21.28 | $21.32 | $21.32 | 34,786,060 |
| 2023-03-01 | $21.57 | $21.65 | $21.47 | $21.61 | $21.61 | 31,948,170 |
| 2023-02-28 | $21.55 | $21.62 | $21.27 | $21.56 | $21.56 | 30,695,770 |
| 2023-02-27 | $21.28 | $21.74 | $21.21 | $21.54 | $21.54 | 38,696,670 |
| 2023-02-24 | $21.72 | $21.77 | $21.25 | $21.41 | $21.41 | 30,080,480 |
| 2023-02-23 | $21.52 | $21.72 | $21.48 | $21.60 | $21.60 | 36,163,210 |
| 2023-02-22 | $21.60 | $21.71 | $21.44 | $21.50 | $21.50 | 37,999,750 |
| 2023-02-21 | $21.00 | $21.94 | $21.00 | $21.70 | $21.70 | 91,469,460 |
| 2023-02-20 | $20.50 | $20.96 | $20.36 | $20.94 | $20.94 | 33,089,510 |
| 2023-02-17 | $20.66 | $20.82 | $20.48 | $20.53 | $20.53 | 28,796,510 |
| 2023-02-16 | $21.16 | $21.23 | $20.45 | $20.63 | $20.63 | 48,787,450 |
| 2023-02-15 | $21.30 | $21.40 | $21.13 | $21.18 | $21.18 | 31,014,400 |
| 2023-02-14 | $21.08 | $21.44 | $21.05 | $21.38 | $21.38 | 43,282,530 |
| 2023-02-13 | $21.12 | $21.20 | $20.97 | $21.09 | $21.09 | 30,124,360 |
| 2023-02-10 | $21.33 | $21.33 | $21.04 | $21.09 | $21.09 | 29,840,290 |
| 2023-02-09 | $21.20 | $21.38 | $21.15 | $21.34 | $21.34 | 29,965,460 |
| 2023-02-08 | $21.24 | $21.36 | $21.17 | $21.27 | $21.27 | 23,510,840 |
| 2023-02-07 | $21.25 | $21.31 | $21.12 | $21.22 | $21.22 | 23,319,560 |
| 2023-02-06 | $21.03 | $21.35 | $20.97 | $21.25 | $21.25 | 32,269,310 |
| 2023-02-03 | $21.43 | $21.43 | $20.91 | $21.11 | $21.11 | 44,731,650 |
| 2023-02-02 | $21.68 | $21.73 | $21.33 | $21.45 | $21.45 | 46,086,450 |
| 2023-02-01 | $21.27 | $21.57 | $21.23 | $21.57 | $21.57 | 50,400,680 |
| 2023-01-31 | $21.20 | $21.35 | $21.13 | $21.28 | $21.28 | 33,573,740 |
| 2023-01-30 | $21.51 | $21.63 | $21.21 | $21.24 | $21.24 | 64,454,360 |
| 2023-01-20 | $20.89 | $21.28 | $20.80 | $21.24 | $21.24 | 75,941,070 |
| 2023-01-19 | $20.31 | $20.44 | $20.21 | $20.43 | $20.43 | 22,535,230 |
| 2023-01-18 | $20.38 | $20.50 | $20.31 | $20.38 | $20.38 | 22,369,450 |
| 2023-01-17 | $20.41 | $20.53 | $20.24 | $20.36 | $20.36 | 26,822,430 |
| 2023-01-16 | $20.12 | $20.45 | $20.05 | $20.32 | $20.32 | 38,600,730 |
| 2023-01-13 | $20.24 | $20.34 | $19.99 | $20.12 | $20.12 | 26,035,070 |
| 2023-01-12 | $20.20 | $20.43 | $20.16 | $20.21 | $20.21 | 25,406,140 |
| 2023-01-11 | $20.07 | $20.35 | $20.06 | $20.11 | $20.11 | 29,388,620 |
| 2023-01-10 | $20.18 | $20.26 | $19.95 | $20.08 | $20.08 | 25,701,220 |
| 2023-01-09 | $20.28 | $20.32 | $20.05 | $20.18 | $20.18 | 33,642,170 |
| 2023-01-06 | $19.87 | $20.52 | $19.83 | $20.19 | $20.19 | 57,019,010 |
| 2023-01-05 | $19.77 | $19.99 | $19.70 | $19.90 | $19.90 | 30,357,880 |
| 2023-01-04 | $20.04 | $20.10 | $19.60 | $19.72 | $19.72 | 38,553,950 |
| 2023-01-03 | $20.01 | $20.19 | $19.68 | $20.17 | $20.17 | 44,889,840 |
| 2023-01-02 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2022-12-30 | $19.35 | $20.20 | $19.28 | $20.08 | $20.08 | 74,703,210 |
| 2022-12-29 | $19.18 | $19.34 | $19.16 | $19.29 | $19.29 | 21,149,740 |
| 2022-12-28 | $19.12 | $19.38 | $19.12 | $19.25 | $19.25 | 24,012,170 |
| 2022-12-27 | $19.07 | $19.42 | $19.01 | $19.36 | $19.36 | 31,397,320 |
| 2022-12-26 | $18.59 | $19.06 | $18.50 | $19.04 | $19.04 | 34,434,960 |
| 2022-12-23 | $18.68 | $18.92 | $18.42 | $18.59 | $18.59 | 32,942,720 |
| 2022-12-22 | $19.48 | $19.55 | $18.63 | $18.70 | $18.70 | 54,755,050 |
| 2022-12-21 | $19.85 | $19.88 | $19.38 | $19.44 | $19.44 | 27,047,720 |
| 2022-12-20 | $19.81 | $19.96 | $19.66 | $19.84 | $19.84 | 22,174,880 |
| 2022-12-19 | $20.30 | $20.46 | $19.71 | $19.88 | $19.88 | 37,403,900 |
| 2022-12-16 | $20.50 | $20.58 | $20.30 | $20.42 | $20.42 | 25,568,490 |
| 2022-12-15 | $20.42 | $20.68 | $20.26 | $20.68 | $20.68 | 28,969,410 |
| 2022-12-14 | $20.33 | $20.53 | $20.28 | $20.37 | $20.37 | 25,168,780 |
| 2022-12-13 | $20.65 | $20.66 | $20.27 | $20.31 | $20.31 | 39,884,750 |
| 2022-12-12 | $20.99 | $20.99 | $20.60 | $20.60 | $20.60 | 45,288,220 |
| 2022-12-09 | $20.99 | $21.10 | $20.87 | $21.06 | $21.06 | 30,844,670 |
| 2022-12-08 | $21.02 | $21.19 | $20.86 | $20.94 | $20.94 | 37,070,460 |
| 2022-12-07 | $21.11 | $21.33 | $21.00 | $21.08 | $21.08 | 39,902,900 |
| 2022-12-06 | $21.38 | $21.45 | $20.94 | $21.21 | $21.21 | 54,470,660 |
| 2022-12-05 | $21.46 | $21.57 | $21.20 | $21.46 | $21.46 | 45,445,410 |
| 2022-12-01 | $21.70 | $21.94 | $21.56 | $21.57 | $21.57 | 56,198,800 |
| 2022-11-30 | $21.56 | $21.88 | $21.28 | $21.50 | $21.50 | 54,041,000 |
| 2022-11-29 | $21.25 | $21.63 | $21.19 | $21.53 | $21.53 | 41,207,280 |
| 2022-11-28 | $21.20 | $21.31 | $20.68 | $21.29 | $21.29 | 43,288,130 |
| 2022-11-25 | $21.70 | $21.73 | $21.40 | $21.54 | $21.54 | 33,476,340 |
| 2022-11-24 | $22.10 | $22.10 | $21.73 | $21.79 | $21.79 | 43,943,190 |
| 2022-11-23 | $21.39 | $22.10 | $21.37 | $22.07 | $22.07 | 84,624,600 |
| 2022-11-22 | $21.57 | $21.77 | $21.29 | $21.36 | $21.36 | 45,812,940 |
| 2022-11-21 | $21.42 | $21.82 | $21.38 | $21.68 | $21.68 | 37,009,150 |
| 2022-11-18 | $21.59 | $21.92 | $21.39 | $21.64 | $21.64 | 40,291,070 |
| 2022-11-17 | $21.75 | $21.75 | $21.34 | $21.56 | $21.56 | 40,445,160 |
| 2022-11-16 | $22.10 | $22.24 | $21.80 | $21.83 | $21.83 | 42,179,540 |
| 2022-11-15 | $21.54 | $22.12 | $21.52 | $22.12 | $22.12 | 61,305,700 |
| 2022-11-14 | $21.89 | $22.07 | $21.49 | $21.55 | $21.55 | 47,900,180 |
| 2022-11-11 | $22.10 | $22.18 | $21.78 | $21.80 | $21.80 | 60,403,850 |
| 2022-11-10 | $21.65 | $21.68 | $21.42 | $21.50 | $21.50 | 34,524,730 |
| 2022-11-09 | $21.98 | $22.05 | $21.73 | $21.80 | $21.80 | 41,411,390 |
| 2022-11-08 | $22.40 | $22.60 | $21.81 | $22.00 | $22.00 | 75,574,090 |
| 2022-11-07 | $22.00 | $22.25 | $21.85 | $21.96 | $21.96 | 60,883,620 |
| 2022-11-04 | $21.09 | $22.08 | $21.01 | $22.03 | $22.03 | 84,457,490 |
| 2022-11-03 | $20.80 | $21.20 | $20.75 | $21.08 | $21.08 | 41,860,390 |
| 2022-11-02 | $20.96 | $21.32 | $20.67 | $21.00 | $21.00 | 66,759,190 |
| 2022-11-01 | $20.37 | $21.05 | $20.35 | $21.02 | $21.02 | 55,919,820 |
| 2022-10-31 | $20.60 | $20.95 | $20.30 | $20.41 | $20.41 | 47,133,070 |
| 2022-10-28 | $21.42 | $21.57 | $20.60 | $20.73 | $20.73 | 57,498,950 |
| 2022-10-27 | $22.08 | $22.32 | $21.66 | $21.67 | $21.67 | 45,964,810 |
| 2022-10-26 | $21.93 | $22.28 | $21.69 | $21.97 | $21.97 | 47,878,820 |
| 2022-10-25 | $21.51 | $22.03 | $21.29 | $21.90 | $21.90 | 48,270,140 |
| 2022-10-24 | $21.80 | $21.95 | $21.20 | $21.38 | $21.38 | 39,143,860 |
| 2022-10-21 | $21.80 | $22.11 | $21.59 | $21.73 | $21.73 | 35,752,680 |
| 2022-10-20 | $21.97 | $22.14 | $21.47 | $21.72 | $21.72 | 49,001,580 |
| 2022-10-19 | $22.82 | $22.96 | $22.22 | $22.22 | $22.22 | 51,623,090 |
| 2022-10-18 | $22.81 | $23.06 | $22.72 | $22.86 | $22.86 | 49,638,880 |
| 2022-10-17 | $22.58 | $22.82 | $22.28 | $22.78 | $22.78 | 54,094,810 |
| 2022-10-14 | $22.42 | $23.27 | $22.18 | $22.85 | $22.85 | 81,456,330 |
| 2022-10-13 | $22.18 | $22.38 | $22.04 | $22.17 | $22.17 | 43,694,300 |
| 2022-10-12 | $21.66 | $22.36 | $21.27 | $22.36 | $22.36 | 52,368,670 |
| 2022-10-11 | $21.37 | $21.92 | $21.36 | $21.78 | $21.78 | 40,413,830 |
| 2022-10-10 | $21.91 | $22.04 | $21.19 | $21.36 | $21.36 | 43,427,490 |
| 2022-09-30 | $22.10 | $22.19 | $21.67 | $21.67 | $21.67 | 38,312,700 |
| 2022-09-29 | $21.83 | $22.19 | $21.68 | $21.96 | $21.96 | 53,435,720 |
| 2022-09-28 | $22.30 | $22.55 | $21.45 | $21.46 | $21.46 | 52,702,910 |
| 2022-09-27 | $22.20 | $22.68 | $22.02 | $22.48 | $22.48 | 44,498,370 |
| 2022-09-26 | $22.01 | $22.63 | $21.92 | $22.08 | $22.08 | 36,359,620 |
| 2022-09-23 | $22.72 | $22.95 | $22.12 | $22.33 | $22.33 | 44,318,990 |
| 2022-09-22 | $22.60 | $22.94 | $22.41 | $22.83 | $22.83 | 38,488,750 |
| 2022-09-21 | $22.65 | $22.95 | $22.52 | $22.80 | $22.80 | 33,371,620 |
| 2022-09-20 | $22.76 | $23.22 | $22.76 | $22.92 | $22.92 | 47,101,180 |
| 2022-09-19 | $22.56 | $22.90 | $22.30 | $22.65 | $22.65 | 39,572,170 |
| 2022-09-16 | $23.13 | $23.39 | $22.53 | $22.56 | $22.56 | 65,335,130 |
| 2022-09-15 | $24.23 | $24.29 | $23.10 | $23.44 | $23.44 | 82,641,310 |
| 2022-09-14 | $24.30 | $24.60 | $23.88 | $24.15 | $24.15 | 69,183,020 |
| 2022-09-13 | $25.09 | $25.28 | $24.50 | $24.81 | $24.81 | 59,742,970 |
| 2022-09-12 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-09-09 | $25.30 | $25.49 | $24.78 | $25.09 | $25.09 | 54,562,920 |
| 2022-09-08 | $25.50 | $26.02 | $25.17 | $25.27 | $25.27 | 82,875,020 |
| 2022-09-07 | $25.26 | $25.68 | $25.15 | $25.40 | $25.40 | 66,624,950 |
| 2022-09-06 | $24.41 | $25.56 | $24.37 | $25.50 | $25.50 | 94,623,020 |
| 2022-09-05 | $23.86 | $24.49 | $23.80 | $24.39 | $24.39 | 48,636,760 |
| 2022-09-02 | $24.55 | $24.77 | $23.92 | $24.09 | $24.09 | 62,152,610 |
| 2022-09-01 | $24.85 | $25.01 | $24.41 | $24.62 | $24.62 | 59,463,580 |
| 2022-08-31 | $26.05 | $26.16 | $24.60 | $24.78 | $24.78 | 114,049,700 |
| 2022-08-30 | $26.88 | $26.88 | $26.02 | $26.20 | $26.20 | 107,949,860 |
| 2022-08-29 | $25.47 | $27.20 | $25.35 | $26.99 | $26.99 | 177,143,660 |
| 2022-08-26 | $25.57 | $25.77 | $25.32 | $25.46 | $25.46 | 66,427,710 |
| 2022-08-25 | $25.48 | $25.70 | $24.68 | $25.54 | $25.54 | 84,236,860 |
| 2022-08-24 | $25.57 | $25.89 | $25.09 | $25.24 | $25.24 | 79,939,260 |
| 2022-08-23 | $25.37 | $25.99 | $25.36 | $25.65 | $25.65 | 75,300,990 |
| 2022-08-22 | $25.80 | $25.80 | $24.89 | $25.62 | $25.62 | 103,867,720 |
| 2022-08-19 | $26.00 | $26.65 | $25.28 | $25.96 | $25.96 | 150,480,030 |
| 2022-08-18 | $25.65 | $26.24 | $25.50 | $25.83 | $25.83 | 110,134,460 |
| 2022-08-17 | $25.60 | $25.82 | $25.23 | $25.64 | $25.64 | 106,574,700 |
| 2022-08-16 | $25.00 | $25.74 | $24.66 | $25.60 | $25.60 | 181,577,500 |
| 2022-08-15 | $23.94 | $24.84 | $23.84 | $24.74 | $24.74 | 128,474,620 |
| 2022-08-12 | $24.05 | $24.33 | $23.88 | $23.89 | $23.89 | 60,824,030 |
| 2022-08-11 | $23.92 | $24.15 | $23.71 | $24.12 | $24.12 | 67,662,090 |
| 2022-08-10 | $24.20 | $24.35 | $23.70 | $23.84 | $23.84 | 92,672,810 |
| 2022-08-09 | $24.00 | $24.75 | $23.83 | $24.49 | $24.49 | 120,509,320 |
| 2022-08-08 | $23.81 | $23.99 | $23.58 | $23.97 | $23.97 | 61,250,070 |
| 2022-08-05 | $24.12 | $24.19 | $23.48 | $24.10 | $24.10 | 89,059,810 |
| 2022-08-04 | $23.59 | $24.22 | $23.56 | $23.98 | $23.98 | 93,510,790 |
| 2022-08-03 | $23.93 | $24.26 | $23.12 | $23.20 | $23.20 | 75,756,150 |
| 2022-08-02 | $24.33 | $24.35 | $23.48 | $23.62 | $23.62 | 95,656,390 |
| 2022-08-01 | $24.78 | $24.82 | $23.93 | $24.70 | $24.70 | 103,978,040 |
| 2022-07-29 | $24.91 | $25.75 | $24.87 | $24.98 | $24.98 | 97,021,000 |
| 2022-07-28 | $25.73 | $25.85 | $24.88 | $24.91 | $24.91 | 96,590,280 |
| 2022-07-27 | $25.48 | $25.75 | $25.04 | $25.55 | $25.55 | 62,109,730 |
| 2022-07-26 | $25.30 | $25.81 | $25.18 | $25.41 | $25.41 | 73,053,640 |
| 2022-07-25 | $26.05 | $26.08 | $25.02 | $25.09 | $25.09 | 100,151,630 |
| 2022-07-22 | $25.91 | $26.38 | $25.85 | $26.11 | $26.11 | 61,847,550 |
| 2022-07-21 | $26.89 | $26.89 | $25.81 | $25.92 | $25.92 | 111,220,040 |
| 2022-07-20 | $27.00 | $27.14 | $26.71 | $26.90 | $26.90 | 57,113,440 |
| 2022-07-19 | $27.00 | $27.33 | $26.62 | $26.77 | $26.77 | 77,745,100 |
| 2022-07-18 | $27.22 | $27.45 | $26.15 | $27.10 | $27.10 | 111,321,620 |
| 2022-07-15 | $27.45 | $28.18 | $27.18 | $27.18 | $27.18 | 125,230,490 |
| 2022-07-14 | $27.18 | $28.44 | $27.04 | $27.87 | $27.87 | 112,085,050 |
| 2022-07-13 | $27.83 | $28.14 | $27.08 | $27.36 | $27.36 | 111,838,180 |
| 2022-07-12 | $27.36 | $28.04 | $27.07 | $27.45 | $27.45 | 107,707,610 |
| 2022-07-11 | $28.60 | $28.60 | $26.61 | $27.32 | $27.32 | 167,406,540 |
| 2022-07-08 | $29.91 | $30.10 | $28.36 | $28.43 | $28.43 | 106,836,140 |
| 2022-07-07 | $28.97 | $29.31 | $28.33 | $29.11 | $29.11 | 100,270,250 |
| 2022-07-06 | $30.20 | $30.33 | $28.61 | $29.13 | $29.13 | 161,079,240 |
| 2022-07-05 | $29.25 | $30.84 | $29.01 | $30.72 | $30.72 | 201,982,220 |
| 2022-07-04 | $28.00 | $29.66 | $27.28 | $29.26 | $29.26 | 218,446,270 |
| 2022-07-01 | $27.60 | $28.80 | $27.11 | $27.67 | $27.67 | 168,162,760 |
| 2022-06-30 | $25.47 | $27.96 | $25.47 | $27.39 | $27.39 | 185,415,030 |
| 2022-06-29 | $26.76 | $26.79 | $25.42 | $25.47 | $25.47 | 142,883,940 |
| 2022-06-28 | $26.27 | $27.35 | $26.01 | $27.10 | $27.10 | 138,709,810 |
| 2022-06-27 | $26.75 | $26.80 | $25.65 | $26.28 | $26.28 | 129,633,990 |
| 2022-06-24 | $26.00 | $27.08 | $25.88 | $26.71 | $26.71 | 138,481,760 |
| 2022-06-23 | $25.90 | $25.99 | $24.88 | $25.83 | $25.83 | 97,998,380 |
| 2022-06-22 | $26.70 | $26.78 | $25.85 | $26.05 | $25.47 | 95,209,250 |
| 2022-06-21 | $26.40 | $26.77 | $25.72 | $26.31 | $25.72 | 117,336,460 |
| 2022-06-20 | $28.40 | $28.68 | $26.26 | $26.62 | $26.03 | 214,493,870 |
| 2022-06-17 | $26.78 | $28.38 | $26.78 | $28.15 | $27.52 | 168,623,870 |
| 2022-06-16 | $27.31 | $27.65 | $26.59 | $26.75 | $26.15 | 140,773,370 |
| 2022-06-15 | $27.65 | $28.78 | $27.11 | $27.11 | $26.50 | 182,007,650 |
| 2022-06-14 | $27.11 | $27.99 | $26.53 | $27.68 | $27.06 | 204,624,430 |
| 2022-06-13 | $25.81 | $27.80 | $25.75 | $27.50 | $26.89 | 235,040,460 |
| 2022-06-10 | $24.72 | $25.90 | $24.50 | $25.48 | $24.91 | 181,492,260 |
| 2022-06-09 | $24.32 | $25.40 | $24.32 | $24.72 | $24.17 | 170,049,510 |
| 2022-06-08 | $23.60 | $24.04 | $23.31 | $23.93 | $23.40 | 110,270,900 |
| 2022-06-07 | $23.80 | $24.18 | $23.26 | $23.45 | $22.93 | 123,779,330 |
| 2022-06-06 | $22.73 | $23.50 | $22.60 | $23.24 | $22.72 | 94,749,640 |
| 2022-06-02 | $22.40 | $22.79 | $22.24 | $22.54 | $22.04 | 75,096,460 |
| 2022-06-01 | $22.28 | $22.57 | $22.20 | $22.38 | $21.88 | 68,350,600 |
| 2022-05-31 | $21.89 | $22.56 | $21.86 | $22.50 | $22.00 | 147,538,170 |
| 2022-05-30 | $21.63 | $21.70 | $21.18 | $21.46 | $20.98 | 47,740,120 |
| 2022-05-27 | $21.65 | $21.77 | $21.28 | $21.42 | $21.42 | 54,416,830 |
| 2022-05-26 | $21.61 | $21.88 | $21.32 | $21.56 | $21.56 | 78,622,540 |
| 2022-05-25 | $21.01 | $21.66 | $20.97 | $21.61 | $21.61 | 90,215,380 |
| 2022-05-24 | $21.53 | $22.00 | $20.93 | $20.95 | $20.95 | 105,748,420 |
| 2022-05-23 | $21.35 | $21.61 | $21.15 | $21.57 | $21.57 | 72,933,130 |
| 2022-05-20 | $21.35 | $21.70 | $21.26 | $21.56 | $21.56 | 88,424,180 |
| 2022-05-19 | $20.13 | $21.86 | $20.05 | $21.50 | $21.50 | 141,032,380 |
| 2022-05-18 | $20.75 | $20.82 | $20.46 | $20.50 | $20.50 | 60,161,130 |
| 2022-05-17 | $20.02 | $20.70 | $19.97 | $20.69 | $20.69 | 92,990,440 |
| 2022-05-16 | $20.29 | $20.39 | $19.91 | $20.04 | $20.04 | 51,131,610 |
| 2022-05-13 | $19.29 | $20.44 | $19.28 | $20.09 | $20.09 | 101,377,380 |
| 2022-05-12 | $19.10 | $19.47 | $18.94 | $19.13 | $19.13 | 44,207,090 |
| 2022-05-11 | $19.01 | $19.74 | $18.90 | $19.23 | $19.23 | 69,071,310 |
| 2022-05-10 | $18.50 | $19.15 | $18.38 | $18.96 | $18.96 | 40,903,080 |
| 2022-05-09 | $18.72 | $19.02 | $18.68 | $18.82 | $18.82 | 23,015,530 |
| 2022-05-06 | $18.80 | $19.05 | $18.65 | $18.75 | $18.75 | 35,474,780 |
| 2022-05-05 | $19.52 | $19.57 | $19.20 | $19.27 | $19.27 | 53,648,860 |
| 2022-05-04 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2022-05-03 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2022-04-29 | $19.06 | $19.55 | $18.86 | $19.38 | $19.38 | 65,623,060 |
| 2022-04-28 | $18.88 | $19.29 | $18.72 | $18.86 | $18.86 | 51,822,190 |
| 2022-04-27 | $17.80 | $19.19 | $17.53 | $19.13 | $19.13 | 81,749,710 |
| 2022-04-26 | $18.64 | $18.95 | $18.01 | $18.04 | $18.04 | 64,103,780 |
| 2022-04-25 | $18.85 | $19.38 | $18.58 | $18.59 | $18.59 | 64,513,750 |
| 2022-04-22 | $19.00 | $19.25 | $18.50 | $18.99 | $18.99 | 44,754,850 |
| 2022-04-21 | $19.68 | $19.99 | $18.94 | $19.05 | $19.05 | 54,668,630 |
| 2022-04-20 | $20.23 | $20.32 | $19.70 | $19.72 | $19.72 | 46,013,000 |
| 2022-04-19 | $19.83 | $20.31 | $19.78 | $20.15 | $20.15 | 57,114,690 |
| 2022-04-18 | $19.50 | $19.84 | $19.20 | $19.77 | $19.77 | 31,778,850 |
| 2022-04-15 | $19.55 | $19.88 | $19.49 | $19.69 | $19.69 | 36,375,540 |
| 2022-04-14 | $19.68 | $19.90 | $19.38 | $19.72 | $19.72 | 45,063,230 |
| 2022-04-13 | $19.24 | $19.86 | $19.08 | $19.46 | $19.46 | 46,494,360 |
| 2022-04-12 | $18.98 | $19.29 | $18.68 | $19.27 | $19.27 | 46,503,970 |
| 2022-04-11 | $19.63 | $19.65 | $18.68 | $18.84 | $18.84 | 59,860,000 |
| 2022-04-08 | $19.95 | $20.01 | $19.40 | $19.60 | $19.60 | 62,437,220 |
| 2022-04-07 | $20.01 | $20.36 | $19.99 | $20.03 | $20.03 | 38,179,200 |
| 2022-04-06 | $20.40 | $20.50 | $20.00 | $20.12 | $20.12 | 49,304,530 |
| 2022-04-05 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2022-04-04 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2022-04-01 | $20.25 | $20.74 | $20.16 | $20.63 | $20.63 | 51,076,260 |
| 2022-03-31 | $20.41 | $20.54 | $20.17 | $20.38 | $20.38 | 47,118,620 |
| 2022-03-30 | $20.40 | $20.74 | $20.25 | $20.60 | $20.60 | 63,750,680 |
| 2022-03-29 | $20.15 | $20.49 | $19.96 | $20.27 | $20.27 | 54,563,700 |
| 2022-03-28 | $19.37 | $20.26 | $19.36 | $20.00 | $20.00 | 64,948,700 |
| 2022-03-25 | $19.98 | $20.10 | $19.35 | $19.35 | $19.35 | 56,218,670 |
| 2022-03-24 | $20.21 | $20.24 | $19.85 | $19.99 | $19.99 | 52,219,530 |
| 2022-03-23 | $20.30 | $20.85 | $20.18 | $20.43 | $20.43 | 59,605,140 |
| 2022-03-22 | $20.47 | $20.68 | $20.10 | $20.18 | $20.18 | 52,591,360 |
| 2022-03-21 | $20.53 | $20.95 | $20.42 | $20.57 | $20.57 | 55,314,120 |
| 2022-03-18 | $20.46 | $20.80 | $20.35 | $20.66 | $20.66 | 52,316,250 |
| 2022-03-17 | $21.35 | $21.40 | $20.60 | $20.65 | $20.65 | 110,554,160 |
| 2022-03-16 | $20.38 | $20.86 | $19.70 | $20.85 | $20.85 | 110,957,790 |
| 2022-03-15 | $20.49 | $20.97 | $19.77 | $19.78 | $19.78 | 97,980,160 |
| 2022-03-14 | $21.01 | $21.48 | $20.69 | $20.78 | $20.78 | 107,244,580 |
| 2022-03-11 | $20.37 | $21.19 | $20.23 | $21.18 | $21.18 | 141,348,180 |
| 2022-03-10 | $19.98 | $20.68 | $19.89 | $20.45 | $20.45 | 125,583,380 |
| 2022-03-09 | $19.76 | $19.88 | $18.30 | $19.43 | $19.43 | 64,692,820 |
| 2022-03-08 | $19.77 | $20.02 | $19.22 | $19.55 | $19.55 | 59,094,080 |
| 2022-03-07 | $19.91 | $20.15 | $19.68 | $19.72 | $19.72 | 51,151,040 |
| 2022-03-04 | $20.22 | $20.40 | $19.93 | $20.02 | $20.02 | 48,751,740 |
| 2022-03-03 | $20.85 | $20.94 | $20.37 | $20.45 | $20.45 | 53,722,410 |
| 2022-03-02 | $20.35 | $20.70 | $20.17 | $20.57 | $20.57 | 63,226,350 |
| 2022-03-01 | $20.60 | $21.13 | $20.36 | $20.51 | $20.51 | 97,079,090 |
| 2022-02-28 | $20.09 | $20.25 | $19.85 | $20.18 | $20.18 | 49,181,520 |
| 2022-02-25 | $20.20 | $20.51 | $20.05 | $20.10 | $20.10 | 62,815,840 |
| 2022-02-24 | $20.34 | $20.80 | $19.58 | $19.97 | $19.97 | 107,015,500 |
| 2022-02-23 | $20.00 | $20.65 | $20.00 | $20.53 | $20.53 | 92,177,570 |
| 2022-02-22 | $19.85 | $20.14 | $19.76 | $20.04 | $20.04 | 47,619,760 |
| 2022-02-21 | $19.93 | $20.18 | $19.72 | $20.09 | $20.09 | 51,435,510 |
| 2022-02-18 | $19.50 | $20.18 | $19.41 | $19.95 | $19.95 | 61,531,410 |
| 2022-02-17 | $19.36 | $20.13 | $19.36 | $19.75 | $19.75 | 70,529,380 |
| 2022-02-16 | $19.27 | $19.47 | $19.16 | $19.22 | $19.22 | 37,033,750 |
| 2022-02-15 | $18.87 | $19.24 | $18.77 | $19.09 | $19.09 | 33,429,890 |
| 2022-02-14 | $18.96 | $19.21 | $18.71 | $18.82 | $18.82 | 30,013,870 |
| 2022-02-11 | $19.43 | $19.53 | $19.10 | $19.14 | $19.14 | 37,967,070 |
| 2022-02-10 | $19.74 | $19.74 | $19.35 | $19.55 | $19.55 | 39,028,700 |
| 2022-02-09 | $19.60 | $19.87 | $19.46 | $19.76 | $19.76 | 43,811,220 |
| 2022-02-08 | $19.51 | $19.74 | $19.14 | $19.74 | $19.74 | 49,046,410 |
| 2022-02-07 | $18.97 | $19.65 | $18.97 | $19.52 | $19.52 | 56,734,520 |
| 2022-02-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-02-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-02-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-02-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-01-28 | $19.02 | $19.17 | $17.93 | $18.65 | $18.65 | 62,688,410 |
| 2022-01-27 | $19.20 | $19.45 | $18.95 | $18.98 | $18.98 | 41,381,180 |
| 2022-01-26 | $19.15 | $19.63 | $19.02 | $19.30 | $19.30 | 48,957,930 |
| 2022-01-25 | $19.50 | $19.62 | $18.88 | $18.89 | $18.89 | 42,223,600 |
| 2022-01-24 | $19.39 | $19.82 | $19.22 | $19.64 | $19.64 | 30,288,110 |
| 2022-01-21 | $19.49 | $19.81 | $19.35 | $19.42 | $19.42 | 30,908,630 |
| 2022-01-20 | $19.97 | $20.06 | $19.43 | $19.52 | $19.52 | 43,769,990 |
| 2022-01-19 | $20.11 | $20.15 | $19.86 | $20.00 | $20.00 | 42,978,980 |
| 2022-01-18 | $19.83 | $20.45 | $19.70 | $20.31 | $20.31 | 64,415,350 |
| 2022-01-17 | $19.95 | $20.17 | $19.73 | $19.88 | $19.88 | 51,754,030 |
| 2022-01-14 | $19.50 | $19.83 | $19.25 | $19.52 | $19.52 | 36,183,460 |
| 2022-01-13 | $20.06 | $20.10 | $19.61 | $19.65 | $19.65 | 54,290,400 |
| 2022-01-12 | $19.55 | $20.10 | $19.55 | $20.05 | $20.05 | 86,051,640 |
| 2022-01-11 | $19.25 | $19.55 | $19.05 | $19.12 | $19.12 | 40,968,900 |
| 2022-01-10 | $19.70 | $19.74 | $18.80 | $19.24 | $19.24 | 62,104,960 |
| 2022-01-07 | $19.69 | $19.99 | $19.57 | $19.68 | $19.68 | 41,933,870 |
| 2022-01-06 | $19.65 | $19.98 | $19.40 | $19.76 | $19.76 | 50,907,070 |
| 2022-01-05 | $20.57 | $20.61 | $19.68 | $19.71 | $19.71 | 84,219,030 |
| 2022-01-04 | $21.20 | $21.32 | $20.46 | $20.57 | $20.57 | 79,491,140 |
| 2022-01-03 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2021-12-31 | $20.72 | $21.35 | $20.72 | $21.17 | $21.17 | 75,265,070 |
| 2021-12-30 | $20.71 | $20.92 | $20.52 | $20.64 | $20.64 | 43,597,830 |
| 2021-12-29 | $20.68 | $21.00 | $20.46 | $20.71 | $20.71 | 53,910,090 |
| 2021-12-28 | $20.51 | $20.69 | $20.31 | $20.67 | $20.67 | 60,747,340 |
| 2021-12-27 | $21.06 | $21.30 | $20.27 | $20.37 | $20.37 | 111,885,630 |
| 2021-12-24 | $21.77 | $21.89 | $21.08 | $21.09 | $21.09 | 95,637,790 |
| 2021-12-23 | $21.79 | $22.11 | $21.58 | $21.93 | $21.93 | 69,510,380 |
| 2021-12-22 | $22.17 | $22.34 | $21.82 | $21.89 | $21.89 | 63,604,180 |
| 2021-12-21 | $21.99 | $22.28 | $21.50 | $22.26 | $22.26 | 87,144,510 |
| 2021-12-20 | $23.29 | $23.59 | $22.08 | $22.08 | $22.08 | 168,469,990 |
| 2021-12-17 | $23.86 | $24.66 | $23.40 | $23.49 | $23.49 | 177,142,100 |
| 2021-12-16 | $23.84 | $24.35 | $23.56 | $23.93 | $23.93 | 140,469,650 |
| 2021-12-15 | $22.45 | $24.63 | $22.32 | $23.92 | $23.92 | 277,045,890 |
| 2021-12-14 | $23.03 | $23.23 | $22.51 | $22.60 | $22.60 | 106,159,460 |
| 2021-12-13 | $22.37 | $23.48 | $22.18 | $23.05 | $23.05 | 155,946,900 |
| 2021-12-10 | $22.40 | $22.65 | $22.12 | $22.35 | $22.35 | 90,590,060 |
| 2021-12-09 | $23.07 | $23.13 | $22.44 | $22.48 | $22.48 | 108,583,130 |
| 2021-12-08 | $22.89 | $23.37 | $22.64 | $23.03 | $23.03 | 120,874,500 |
| 2021-12-07 | $22.89 | $23.06 | $22.34 | $22.82 | $22.82 | 90,195,960 |
| 2021-12-06 | $22.13 | $23.10 | $22.02 | $22.73 | $22.73 | 134,536,580 |
| 2021-12-03 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 115,058,030 |
| 2021-12-02 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 55,364,190 |
| 2021-12-01 | $22.53 | $22.70 | $22.06 | $22.53 | $22.53 | 92,152,030 |
| 2021-11-30 | $23.28 | $23.30 | $22.44 | $22.89 | $22.89 | 83,077,900 |
| 2021-11-29 | $21.93 | $23.38 | $21.86 | $23.06 | $23.06 | 111,580,700 |
| 2021-11-26 | $23.01 | $23.15 | $22.27 | $22.46 | $22.46 | 104,585,780 |
| 2021-11-25 | $22.53 | $23.59 | $22.36 | $23.20 | $23.20 | 136,730,740 |
| 2021-11-24 | $22.83 | $22.97 | $22.05 | $22.54 | $22.54 | 106,854,070 |
| 2021-11-23 | $23.35 | $23.44 | $22.81 | $22.92 | $22.92 | 84,580,330 |
| 2021-11-22 | $23.18 | $23.49 | $22.91 | $23.36 | $23.36 | 90,846,930 |
| 2021-11-19 | $22.92 | $23.37 | $22.50 | $23.16 | $23.16 | 93,063,230 |
| 2021-11-18 | $22.73 | $23.55 | $22.46 | $23.13 | $23.13 | 101,833,050 |
| 2021-11-17 | $22.11 | $23.05 | $21.87 | $22.97 | $22.97 | 109,751,450 |
| 2021-11-16 | $22.18 | $22.43 | $22.00 | $22.07 | $22.07 | 70,239,170 |
| 2021-11-15 | $23.10 | $23.16 | $21.98 | $22.20 | $22.20 | 131,172,410 |
| 2021-11-12 | $23.40 | $23.81 | $23.12 | $23.25 | $23.25 | 99,012,240 |
| 2021-11-11 | $23.61 | $23.78 | $22.91 | $23.20 | $23.20 | 110,026,610 |
| 2021-11-10 | $24.50 | $24.56 | $23.08 | $23.85 | $23.85 | 150,095,560 |
| 2021-11-09 | $24.27 | $25.45 | $24.24 | $24.84 | $24.84 | 162,695,890 |
| 2021-11-08 | $23.10 | $24.46 | $23.07 | $23.88 | $23.88 | 97,910,060 |
| 2021-11-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 132,564,250 |
| 2021-11-04 | $24.16 | $24.95 | $24.00 | $24.49 | $24.49 | 125,911,730 |
| 2021-11-03 | $24.11 | $24.56 | $23.71 | $23.99 | $23.99 | 128,118,570 |
| 2021-11-02 | $25.25 | $25.50 | $24.00 | $24.10 | $24.10 | 195,980,080 |
| 2021-11-01 | $26.66 | $27.14 | $25.15 | $25.43 | $25.43 | 226,998,580 |
| 2021-10-29 | $26.63 | $27.40 | $25.46 | $27.01 | $27.01 | 242,563,030 |
| 2021-10-28 | $26.79 | $26.88 | $25.50 | $25.80 | $25.80 | 157,041,320 |
| 2021-10-27 | $25.30 | $27.20 | $25.04 | $26.78 | $26.78 | 228,151,240 |
| 2021-10-26 | $24.80 | $26.13 | $24.80 | $25.14 | $25.14 | 165,481,980 |
| 2021-10-25 | $24.20 | $25.18 | $24.03 | $24.73 | $24.73 | 146,263,330 |
| 2021-10-22 | $24.58 | $25.09 | $24.00 | $24.00 | $24.00 | 127,359,200 |
| 2021-10-21 | $24.33 | $24.76 | $24.01 | $24.29 | $24.29 | 110,896,490 |
| 2021-10-20 | $22.60 | $25.08 | $22.40 | $24.49 | $24.49 | 194,605,340 |
| 2021-10-19 | $23.12 | $23.66 | $22.86 | $23.07 | $23.07 | 109,209,550 |
| 2021-10-18 | $22.70 | $23.53 | $22.70 | $23.36 | $23.36 | 124,435,680 |
| 2021-10-15 | $22.19 | $23.32 | $21.90 | $22.95 | $22.95 | 177,620,180 |
| 2021-10-14 | $21.90 | $22.57 | $21.25 | $22.00 | $22.00 | 116,787,170 |
| 2021-10-13 | $21.40 | $22.22 | $21.06 | $22.06 | $22.06 | 123,300,720 |
| 2021-10-12 | $22.10 | $22.18 | $20.71 | $21.19 | $21.19 | 128,620,810 |
| 2021-10-11 | $21.86 | $22.42 | $21.23 | $22.00 | $22.00 | 127,025,240 |
| 2021-10-08 | $24.69 | $24.69 | $21.83 | $21.85 | $21.85 | 233,338,340 |
| 2021-10-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2021-10-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2021-09-30 | $23.53 | $24.57 | $23.18 | $24.25 | $24.25 | 157,591,320 |
| 2021-09-29 | $23.30 | $24.74 | $23.08 | $23.54 | $23.54 | 161,596,130 |
| 2021-09-28 | $23.56 | $24.36 | $23.30 | $23.89 | $23.89 | 120,216,320 |
| 2021-09-27 | $25.07 | $25.28 | $23.07 | $23.65 | $23.65 | 200,042,460 |
| 2021-09-24 | $26.00 | $26.06 | $24.51 | $25.06 | $25.06 | 223,566,650 |
| 2021-09-23 | $27.00 | $28.74 | $26.34 | $26.40 | $26.40 | 368,724,510 |
| 2021-09-22 | $23.74 | $26.91 | $23.74 | $26.74 | $26.74 | 358,999,900 |
| 2021-09-21 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2021-09-20 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2021-09-17 | $24.33 | $25.02 | $23.62 | $24.46 | $24.46 | 199,887,290 |
| 2021-09-16 | $25.86 | $25.90 | $24.28 | $24.40 | $24.40 | 270,875,140 |
| 2021-09-15 | $25.70 | $26.53 | $25.30 | $25.85 | $25.85 | 260,101,020 |
| 2021-09-14 | $25.78 | $26.53 | $25.10 | $25.85 | $25.85 | 257,186,230 |
| 2021-09-13 | $27.00 | $27.08 | $25.08 | $26.30 | $26.30 | 410,176,690 |
| 2021-09-10 | $26.98 | $29.08 | $26.70 | $27.82 | $27.82 | 387,817,110 |
| 2021-09-09 | $27.98 | $28.25 | $26.64 | $27.34 | $27.34 | 254,023,740 |
| 2021-09-08 | $28.82 | $29.41 | $27.20 | $27.68 | $27.68 | 303,445,020 |
| 2021-09-07 | $27.50 | $29.96 | $27.40 | $28.83 | $28.83 | 344,631,880 |
| 2021-09-06 | $28.09 | $29.66 | $26.01 | $27.88 | $27.88 | 374,138,180 |
| 2021-09-03 | $29.00 | $29.68 | $26.91 | $28.37 | $28.37 | 496,890,540 |
| 2021-09-02 | $24.74 | $26.98 | $24.74 | $26.98 | $26.98 | 234,739,330 |
| 2021-09-01 | $25.48 | $26.88 | $23.10 | $24.53 | $24.53 | 508,763,360 |
| 2021-08-31 | $22.60 | $24.53 | $21.71 | $24.53 | $24.53 | 379,655,850 |
| 2021-08-30 | $21.00 | $22.57 | $20.53 | $22.30 | $22.30 | 347,782,780 |
| 2021-08-27 | $18.81 | $20.96 | $18.81 | $20.52 | $20.52 | 318,780,010 |
| 2021-08-26 | $19.00 | $19.32 | $18.70 | $19.05 | $19.05 | 262,920,760 |
| 2021-08-25 | $17.09 | $18.94 | $17.05 | $18.94 | $18.94 | 274,220,970 |
| 2021-08-24 | $17.17 | $17.70 | $17.00 | $17.22 | $17.22 | 158,147,550 |
| 2021-08-23 | $16.72 | $17.33 | $16.34 | $17.16 | $17.16 | 169,557,470 |
| 2021-08-20 | $16.24 | $16.72 | $15.93 | $16.56 | $16.56 | 109,537,890 |
| 2021-08-19 | $15.86 | $16.73 | $15.67 | $16.45 | $16.45 | 137,234,380 |
| 2021-08-18 | $15.99 | $16.19 | $15.58 | $15.88 | $15.88 | 104,290,280 |
| 2021-08-17 | $16.26 | $16.66 | $15.63 | $15.87 | $15.87 | 147,091,320 |
| 2021-08-16 | $17.22 | $17.43 | $16.32 | $16.34 | $16.34 | 177,291,600 |
| 2021-08-13 | $16.40 | $17.98 | $16.31 | $17.21 | $17.21 | 227,285,180 |
| 2021-08-12 | $16.40 | $16.66 | $16.12 | $16.53 | $16.53 | 125,504,980 |
| 2021-08-11 | $16.24 | $17.09 | $16.16 | $16.70 | $16.70 | 154,283,950 |
| 2021-08-10 | $16.49 | $16.85 | $15.98 | $16.35 | $16.35 | 149,185,710 |
| 2021-08-09 | $16.75 | $16.87 | $16.10 | $16.58 | $16.58 | 123,696,020 |
| 2021-08-06 | $17.08 | $17.15 | $16.61 | $16.76 | $16.76 | 144,553,070 |
| 2021-08-05 | $16.75 | $17.18 | $16.46 | $16.90 | $16.90 | 302,889,400 |
| 2021-08-04 | $14.69 | $16.24 | $14.62 | $16.24 | $16.24 | 174,910,910 |
| 2021-08-03 | $15.25 | $15.45 | $14.60 | $14.76 | $14.76 | 134,535,080 |
| 2021-08-02 | $15.13 | $15.48 | $14.81 | $15.27 | $15.27 | 162,249,310 |
| 2021-07-30 | $14.85 | $15.55 | $14.81 | $15.13 | $15.13 | 129,595,090 |
| 2021-07-29 | $14.90 | $15.28 | $14.76 | $15.07 | $15.07 | 132,545,300 |
| 2021-07-28 | $14.20 | $14.80 | $13.77 | $14.56 | $14.56 | 143,761,040 |
| 2021-07-27 | $15.24 | $15.93 | $14.30 | $14.46 | $14.46 | 199,141,590 |
| 2021-07-26 | $15.30 | $15.73 | $14.91 | $15.12 | $15.12 | 152,429,470 |
| 2021-07-23 | $15.39 | $16.00 | $15.21 | $15.49 | $15.49 | 141,242,460 |
| 2021-07-22 | $15.88 | $16.36 | $15.45 | $15.60 | $15.60 | 160,848,250 |
| 2021-07-21 | $15.49 | $16.16 | $15.19 | $15.84 | $15.84 | 204,001,300 |
| 2021-07-20 | $15.06 | $15.55 | $15.01 | $15.40 | $15.40 | 116,645,560 |
| 2021-07-19 | $15.70 | $16.04 | $15.28 | $15.38 | $15.38 | 170,216,800 |
| 2021-07-16 | $14.81 | $16.10 | $14.67 | $15.57 | $15.57 | 226,918,910 |
| 2021-07-15 | $14.24 | $15.07 | $14.11 | $14.84 | $14.84 | 235,428,370 |
| 2021-07-14 | $14.98 | $15.13 | $14.12 | $14.17 | $14.17 | 307,594,910 |
| 2021-07-13 | $13.60 | $14.54 | $13.48 | $14.54 | $14.54 | 205,072,790 |
| 2021-07-12 | $13.40 | $13.46 | $13.09 | $13.22 | $13.22 | 155,320,960 |
| 2021-07-09 | $12.70 | $13.30 | $12.42 | $13.30 | $13.30 | 162,660,290 |
| 2021-07-08 | $13.00 | $13.26 | $12.75 | $12.88 | $12.88 | 132,909,570 |
| 2021-07-07 | $12.47 | $12.97 | $12.24 | $12.86 | $12.86 | 126,501,440 |
| 2021-07-06 | $12.78 | $13.03 | $12.33 | $12.63 | $12.63 | 117,991,130 |
| 2021-07-05 | $12.87 | $13.13 | $12.53 | $12.70 | $12.70 | 96,565,100 |
| 2021-07-02 | $12.49 | $13.31 | $12.49 | $12.84 | $12.84 | 149,950,060 |
| 2021-07-01 | $12.80 | $13.09 | $12.41 | $12.45 | $12.45 | 114,526,030 |
| 2021-06-30 | $12.60 | $12.94 | $12.47 | $12.85 | $12.85 | 122,381,730 |
| 2021-06-29 | $12.71 | $13.23 | $12.61 | $12.75 | $12.75 | 174,384,840 |
| 2021-06-28 | $12.48 | $12.81 | $12.20 | $12.48 | $12.48 | 179,318,080 |
| 2021-06-25 | $12.26 | $12.53 | $12.02 | $12.41 | $12.41 | 236,697,510 |
| 2021-06-24 | $11.09 | $12.17 | $11.09 | $12.17 | $12.17 | 164,866,970 |
| 2021-06-23 | $10.86 | $11.07 | $10.76 | $11.06 | $11.06 | 70,009,500 |
| 2021-06-22 | $10.83 | $10.93 | $10.73 | $10.81 | $10.81 | 49,572,820 |
| 2021-06-21 | $10.97 | $11.02 | $10.77 | $10.85 | $10.85 | 64,997,270 |
| 2021-06-18 | $11.03 | $11.15 | $10.90 | $10.96 | $10.96 | 42,506,940 |
| 2021-06-17 | $11.10 | $11.26 | $11.08 | $11.17 | $10.96 | 29,950,960 |
| 2021-06-16 | $11.32 | $11.37 | $11.08 | $11.11 | $10.90 | 56,320,740 |
| 2021-06-15 | $11.80 | $11.89 | $11.39 | $11.44 | $11.22 | 64,315,870 |
| 2021-06-14 | $11.81 | $11.81 | $11.81 | $11.81 | $11.59 | 0 |
| 2021-06-11 | $11.63 | $12.07 | $11.62 | $11.81 | $11.59 | 100,250,520 |
| 2021-06-10 | $11.35 | $11.77 | $11.30 | $11.71 | $11.49 | 87,937,270 |
| 2021-06-09 | $11.44 | $11.45 | $11.25 | $11.34 | $11.13 | 32,923,160 |
| 2021-06-08 | $11.43 | $11.48 | $11.33 | $11.44 | $11.22 | 32,871,610 |
| 2021-06-07 | $11.58 | $11.60 | $11.35 | $11.42 | $11.21 | 42,680,610 |
| 2021-06-04 | $11.48 | $11.64 | $11.38 | $11.52 | $11.30 | 41,829,310 |
| 2021-06-03 | $11.68 | $11.72 | $11.45 | $11.48 | $11.26 | 57,115,700 |
| 2021-06-02 | $11.79 | $11.94 | $11.63 | $11.65 | $11.43 | 55,747,070 |
| 2021-06-01 | $11.86 | $11.87 | $11.60 | $11.72 | $11.50 | 68,952,350 |
| 2021-05-31 | $11.70 | $11.97 | $11.50 | $11.93 | $11.71 | 78,940,140 |
| 2021-05-28 | $11.90 | $12.07 | $11.70 | $11.74 | $11.52 | 67,599,480 |
| 2021-05-27 | $11.84 | $11.93 | $11.75 | $11.89 | $11.67 | 57,424,810 |
| 2021-05-26 | $12.02 | $12.15 | $11.82 | $11.85 | $11.63 | 64,363,830 |
| 2021-05-25 | $11.77 | $12.18 | $11.46 | $12.08 | $11.85 | 91,324,930 |
| 2021-05-24 | $11.82 | $11.95 | $11.71 | $11.75 | $11.53 | 53,400,980 |
| 2021-05-21 | $12.18 | $12.38 | $11.95 | $11.98 | $11.75 | 63,996,660 |
| 2021-05-20 | $11.84 | $12.14 | $11.80 | $12.09 | $11.86 | 65,638,160 |
| 2021-05-19 | $11.96 | $11.96 | $11.78 | $11.85 | $11.63 | 50,963,470 |
| 2021-05-18 | $12.25 | $12.25 | $11.95 | $12.01 | $11.78 | 63,815,260 |
| 2021-05-17 | $12.09 | $12.32 | $12.02 | $12.29 | $12.06 | 68,336,040 |
| 2021-05-14 | $12.15 | $12.20 | $11.96 | $12.09 | $11.86 | 47,970,320 |
| 2021-05-13 | $12.37 | $12.44 | $11.98 | $12.04 | $11.81 | 68,065,670 |
| 2021-05-12 | $12.36 | $12.73 | $12.33 | $12.47 | $12.24 | 62,192,500 |
| 2021-05-11 | $12.41 | $12.55 | $12.27 | $12.45 | $12.22 | 69,929,920 |
| 2021-05-10 | $12.00 | $12.63 | $11.90 | $12.62 | $12.38 | 105,910,640 |
| 2021-05-07 | $12.34 | $12.43 | $12.13 | $12.17 | $11.94 | 92,637,760 |
| 2021-05-06 | $12.25 | $12.53 | $12.20 | $12.33 | $12.10 | 96,275,470 |
| 2021-05-05 | $12.33 | $12.33 | $12.33 | $12.33 | $12.10 | 0 |
| 2021-05-04 | $12.33 | $12.33 | $12.33 | $12.33 | $12.10 | 0 |
| 2021-04-30 | $12.44 | $12.45 | $11.96 | $12.33 | $12.10 | 197,583,160 |
| 2021-04-29 | $12.50 | $12.85 | $12.40 | $12.81 | $12.57 | 146,042,410 |
| 2021-04-28 | $11.65 | $12.18 | $11.65 | $12.15 | $11.92 | 91,385,360 |
| 2021-04-27 | $11.59 | $11.73 | $11.42 | $11.72 | $11.50 | 49,493,510 |
| 2021-04-26 | $11.76 | $11.98 | $11.60 | $11.65 | $11.43 | 73,362,130 |
| 2021-04-23 | $11.72 | $12.07 | $11.63 | $11.79 | $11.57 | 105,514,770 |
| 2021-04-22 | $11.48 | $11.65 | $11.38 | $11.56 | $11.34 | 44,987,700 |
| 2021-04-21 | $11.57 | $11.61 | $11.40 | $11.43 | $11.22 | 41,252,160 |
| 2021-04-20 | $11.63 | $11.74 | $11.54 | $11.55 | $11.33 | 62,786,190 |
| 2021-04-19 | $11.29 | $11.68 | $11.26 | $11.63 | $11.41 | 94,123,440 |
| 2021-04-16 | $11.13 | $11.34 | $11.12 | $11.23 | $11.02 | 52,528,520 |
| 2021-04-15 | $10.99 | $11.22 | $10.94 | $11.17 | $10.96 | 64,463,770 |
| 2021-04-14 | $10.71 | $11.10 | $10.70 | $10.98 | $10.77 | 43,765,200 |
| 2021-04-13 | $10.82 | $10.91 | $10.71 | $10.74 | $10.54 | 37,057,800 |
| 2021-04-12 | $11.13 | $11.13 | $10.84 | $10.95 | $10.74 | 50,519,320 |
| 2021-04-09 | $11.21 | $11.30 | $11.09 | $11.15 | $10.94 | 44,309,400 |
| 2021-04-08 | $11.35 | $11.37 | $11.17 | $11.30 | $11.09 | 61,602,930 |
| 2021-04-07 | $11.16 | $11.55 | $11.06 | $11.47 | $11.25 | 89,615,960 |
| 2021-04-06 | $11.13 | $11.38 | $11.08 | $11.21 | $11.00 | 54,753,450 |
| 2021-04-05 | $11.09 | $11.09 | $11.09 | $11.09 | $10.88 | 0 |
| 2021-04-02 | $11.24 | $11.24 | $11.06 | $11.09 | $10.88 | 66,451,000 |
| 2021-04-01 | $11.33 | $11.50 | $11.22 | $11.29 | $11.08 | 69,820,990 |
| 2021-03-31 | $11.30 | $11.30 | $11.06 | $11.19 | $10.98 | 63,403,440 |
| 2021-03-30 | $10.98 | $11.61 | $10.91 | $11.44 | $11.22 | 112,624,350 |
| 2021-03-29 | $11.45 | $11.45 | $11.06 | $11.09 | $10.88 | 85,961,910 |
| 2021-03-26 | $11.16 | $11.54 | $11.15 | $11.45 | $11.23 | 78,998,370 |
| 2021-03-25 | $11.18 | $11.23 | $10.83 | $11.08 | $10.87 | 55,796,350 |
| 2021-03-24 | $11.18 | $11.33 | $11.09 | $11.23 | $11.02 | 48,733,830 |
| 2021-03-23 | $11.80 | $11.83 | $11.19 | $11.33 | $11.12 | 90,493,020 |
| 2021-03-22 | $11.15 | $11.76 | $11.13 | $11.75 | $11.53 | 110,845,190 |
| 2021-03-19 | $11.23 | $11.42 | $11.06 | $11.15 | $10.94 | 69,479,560 |
| 2021-03-18 | $11.45 | $11.59 | $11.29 | $11.49 | $11.27 | 64,363,400 |
| 2021-03-17 | $11.52 | $11.52 | $11.23 | $11.40 | $11.19 | 63,086,130 |
| 2021-03-16 | $11.28 | $11.75 | $11.25 | $11.61 | $11.39 | 102,508,960 |
| 2021-03-15 | $11.20 | $11.40 | $11.06 | $11.22 | $11.01 | 72,823,070 |
| 2021-03-12 | $11.49 | $11.66 | $11.26 | $11.44 | $11.22 | 127,675,490 |
| 2021-03-11 | $10.73 | $11.07 | $10.65 | $11.02 | $10.81 | 78,807,120 |
| 2021-03-10 | $11.14 | $11.17 | $10.70 | $10.76 | $10.56 | 65,708,270 |
| 2021-03-09 | $10.94 | $11.12 | $10.51 | $10.81 | $10.61 | 94,586,570 |
| 2021-03-08 | $11.59 | $11.68 | $10.95 | $10.95 | $10.74 | 130,938,270 |
| 2021-03-05 | $11.12 | $11.84 | $11.02 | $11.60 | $11.38 | 107,033,120 |
| 2021-03-04 | $12.10 | $12.15 | $11.30 | $11.45 | $11.23 | 200,980,770 |
| 2021-03-03 | $12.46 | $12.74 | $12.16 | $12.56 | $12.32 | 107,874,790 |
| 2021-03-02 | $12.80 | $13.02 | $12.51 | $12.51 | $12.27 | 156,731,330 |
| 2021-03-01 | $12.36 | $12.60 | $12.18 | $12.45 | $12.22 | 101,366,240 |
| 2021-02-26 | $11.70 | $12.35 | $11.53 | $12.13 | $11.90 | 116,748,090 |
| 2021-02-25 | $12.50 | $12.60 | $12.15 | $12.18 | $11.95 | 114,027,850 |
| 2021-02-24 | $13.20 | $13.29 | $12.02 | $12.36 | $12.13 | 226,714,290 |
| 2021-02-23 | $13.60 | $13.80 | $13.13 | $13.23 | $12.98 | 183,600,120 |
| 2021-02-22 | $13.40 | $14.59 | $13.30 | $13.87 | $13.61 | 264,863,350 |
| 2021-02-19 | $13.26 | $13.27 | $12.77 | $13.26 | $13.01 | 165,438,900 |
| 2021-02-18 | $14.00 | $14.26 | $13.36 | $13.48 | $13.23 | 206,271,300 |
| 2021-02-17 | $13.93 | $13.93 | $13.93 | $13.93 | $13.67 | 0 |
| 2021-02-16 | $13.93 | $13.93 | $13.93 | $13.93 | $13.67 | 0 |
| 2021-02-15 | $13.93 | $13.93 | $13.93 | $13.93 | $13.67 | 0 |
| 2021-02-12 | $13.93 | $13.93 | $13.93 | $13.93 | $13.67 | 0 |
| 2021-02-11 | $13.93 | $13.93 | $13.93 | $13.93 | $13.67 | 0 |
| 2021-02-10 | $13.89 | $14.29 | $13.72 | $13.93 | $13.67 | 218,391,470 |
| 2021-02-09 | $13.11 | $14.00 | $12.90 | $13.99 | $13.73 | 252,359,340 |
| 2021-02-08 | $12.20 | $12.75 | $11.55 | $12.75 | $12.51 | 199,456,880 |
| 2021-02-05 | $13.62 | $13.85 | $12.33 | $12.40 | $12.17 | 234,680,960 |
| 2021-02-04 | $12.98 | $13.88 | $12.81 | $13.35 | $13.10 | 214,029,370 |
| 2021-02-03 | $13.08 | $13.88 | $12.91 | $13.31 | $13.06 | 248,030,790 |
| 2021-02-02 | $13.04 | $13.20 | $12.46 | $12.73 | $12.49 | 167,120,560 |
| 2021-02-01 | $12.52 | $12.96 | $12.19 | $12.88 | $12.64 | 176,794,860 |
| 2021-01-29 | $13.37 | $13.37 | $12.21 | $12.75 | $12.51 | 224,000,130 |
| 2021-01-28 | $13.55 | $13.98 | $12.94 | $13.15 | $12.90 | 286,430,210 |
| 2021-01-27 | $13.45 | $14.38 | $12.74 | $14.16 | $13.89 | 326,252,680 |
| 2021-01-26 | $13.01 | $13.73 | $12.85 | $13.34 | $13.09 | 284,545,590 |
| 2021-01-25 | $12.77 | $13.98 | $12.50 | $13.00 | $12.76 | 387,548,660 |
| 2021-01-22 | $12.15 | $13.06 | $12.09 | $12.96 | $12.72 | 464,042,300 |
| 2021-01-21 | $11.14 | $12.10 | $10.90 | $11.87 | $11.65 | 324,238,980 |
| 2021-01-20 | $10.88 | $11.11 | $10.70 | $11.00 | $10.79 | 112,093,150 |
| 2021-01-19 | $11.17 | $11.26 | $10.84 | $10.87 | $10.67 | 151,032,780 |
| 2021-01-18 | $10.51 | $11.48 | $10.30 | $11.28 | $11.07 | 237,254,150 |
| 2021-01-15 | $10.60 | $10.75 | $10.16 | $10.46 | $10.26 | 139,175,240 |
| 2021-01-14 | $11.11 | $11.19 | $10.46 | $10.90 | $10.70 | 219,345,400 |
| 2021-01-13 | $10.16 | $10.74 | $10.11 | $10.69 | $10.49 | 201,155,790 |
| 2021-01-12 | $9.77 | $10.25 | $9.77 | $10.18 | $9.99 | 120,583,690 |
| 2021-01-11 | $10.15 | $10.15 | $9.80 | $9.80 | $9.62 | 131,808,970 |
| 2021-01-08 | $10.65 | $10.70 | $10.05 | $10.25 | $10.06 | 140,653,050 |
| 2021-01-07 | $10.36 | $10.77 | $10.23 | $10.55 | $10.35 | 180,561,230 |
| 2021-01-06 | $10.46 | $10.47 | $9.98 | $10.28 | $10.09 | 144,937,830 |
| 2021-01-05 | $10.54 | $10.64 | $10.33 | $10.48 | $10.28 | 170,232,310 |
| 2021-01-04 | $10.29 | $10.97 | $10.25 | $10.70 | $10.50 | 218,382,140 |
| 2021-01-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.96 | 0 |
| 2020-12-31 | $10.05 | $10.46 | $10.02 | $10.15 | $9.96 | 157,221,860 |
| 2020-12-30 | $9.83 | $10.24 | $9.78 | $9.86 | $9.67 | 167,204,180 |
| 2020-12-29 | $10.48 | $10.50 | $9.73 | $9.77 | $9.59 | 223,930,000 |
| 2020-12-28 | $10.80 | $10.88 | $10.45 | $10.66 | $10.46 | 259,375,960 |
| 2020-12-25 | $9.65 | $10.62 | $9.58 | $10.62 | $10.42 | 278,724,780 |
| 2020-12-24 | $9.79 | $9.92 | $9.43 | $9.65 | $9.47 | 169,467,520 |
| 2020-12-23 | $9.55 | $10.05 | $9.48 | $9.81 | $9.63 | 286,167,290 |
| 2020-12-22 | $9.69 | $10.05 | $9.36 | $9.48 | $9.30 | 223,691,250 |
| 2020-12-21 | $9.63 | $9.89 | $9.42 | $9.58 | $9.40 | 206,197,230 |
| 2020-12-18 | $8.98 | $9.65 | $8.91 | $9.38 | $9.20 | 186,917,860 |
| 2020-12-17 | $8.79 | $9.13 | $8.70 | $8.96 | $8.79 | 144,532,900 |
| 2020-12-16 | $8.51 | $8.98 | $8.45 | $8.78 | $8.61 | 205,815,820 |
| 2020-12-15 | $8.50 | $8.72 | $8.38 | $8.71 | $8.55 | 233,688,570 |
| 2020-12-14 | $8.03 | $8.08 | $7.84 | $7.93 | $7.78 | 41,792,390 |
| 2020-12-11 | $8.16 | $8.19 | $7.80 | $8.04 | $7.89 | 75,516,380 |
| 2020-12-10 | $8.15 | $8.28 | $8.09 | $8.15 | $8.00 | 40,002,400 |
| 2020-12-09 | $8.25 | $8.34 | $8.17 | $8.18 | $8.03 | 26,304,230 |
| 2020-12-08 | $8.24 | $8.31 | $8.20 | $8.28 | $8.12 | 25,893,170 |
| 2020-12-07 | $8.43 | $8.43 | $8.21 | $8.22 | $8.07 | 38,280,710 |
| 2020-12-04 | $8.54 | $8.57 | $8.41 | $8.44 | $8.28 | 21,590,050 |
| 2020-12-03 | $8.57 | $8.61 | $8.44 | $8.56 | $8.40 | 26,723,420 |
| 2020-12-02 | $8.52 | $8.69 | $8.50 | $8.57 | $8.41 | 30,355,310 |
| 2020-12-01 | $8.49 | $8.58 | $8.32 | $8.58 | $8.42 | 46,101,510 |
| 2020-11-30 | $8.69 | $8.70 | $8.52 | $8.53 | $8.37 | 47,159,910 |
| 2020-11-27 | $8.68 | $8.75 | $8.50 | $8.68 | $8.52 | 39,359,390 |
| 2020-11-26 | $8.59 | $8.76 | $8.54 | $8.68 | $8.52 | 51,490,170 |
| 2020-11-25 | $8.69 | $8.78 | $8.56 | $8.56 | $8.40 | 43,900,980 |
| 2020-11-24 | $8.40 | $8.79 | $8.38 | $8.71 | $8.55 | 77,493,710 |
| 2020-11-23 | $8.41 | $8.47 | $8.27 | $8.36 | $8.20 | 46,757,430 |
| 2020-11-20 | $8.29 | $8.42 | $8.29 | $8.41 | $8.25 | 22,860,950 |
| 2020-11-19 | $8.37 | $8.40 | $8.22 | $8.29 | $8.13 | 23,507,820 |
| 2020-11-18 | $8.49 | $8.49 | $8.36 | $8.40 | $8.24 | 24,075,940 |
| 2020-11-17 | $8.39 | $8.49 | $8.32 | $8.47 | $8.31 | 31,348,880 |
| 2020-11-16 | $8.11 | $8.41 | $8.10 | $8.40 | $8.24 | 34,899,220 |
| 2020-11-13 | $8.25 | $8.25 | $8.08 | $8.12 | $7.97 | 27,952,880 |
| 2020-11-12 | $8.25 | $8.28 | $8.18 | $8.28 | $8.12 | 14,604,940 |
| 2020-11-11 | $8.29 | $8.36 | $8.17 | $8.21 | $8.06 | 30,760,130 |
| 2020-11-10 | $8.49 | $8.50 | $8.24 | $8.29 | $8.13 | 41,052,960 |
| 2020-11-09 | $8.42 | $8.54 | $8.40 | $8.49 | $8.33 | 48,887,570 |
| 2020-11-06 | $8.35 | $8.49 | $8.27 | $8.38 | $8.22 | 44,920,010 |
| 2020-11-05 | $8.27 | $8.35 | $8.22 | $8.32 | $8.16 | 34,006,190 |
| 2020-11-04 | $8.39 | $8.42 | $8.16 | $8.21 | $8.06 | 35,929,580 |
| 2020-11-03 | $8.24 | $8.37 | $8.22 | $8.37 | $8.21 | 36,311,430 |
| 2020-11-02 | $8.13 | $8.32 | $8.07 | $8.20 | $8.05 | 41,356,320 |
| 2020-10-30 | $8.31 | $8.46 | $8.18 | $8.21 | $8.06 | 36,255,060 |
| 2020-10-29 | $8.25 | $8.36 | $8.22 | $8.30 | $8.14 | 26,227,880 |
| 2020-10-28 | $8.39 | $8.45 | $8.24 | $8.38 | $8.22 | 22,878,760 |
| 2020-10-27 | $8.59 | $8.59 | $8.27 | $8.42 | $8.26 | 46,136,390 |
| 2020-10-26 | $8.52 | $8.67 | $8.41 | $8.66 | $8.50 | 26,176,340 |
| 2020-10-23 | $8.80 | $8.86 | $8.53 | $8.56 | $8.40 | 36,858,270 |
| 2020-10-22 | $8.78 | $8.87 | $8.64 | $8.79 | $8.62 | 32,342,100 |
| 2020-10-21 | $9.12 | $9.13 | $8.72 | $8.82 | $8.65 | 58,300,300 |
| 2020-10-20 | $9.05 | $9.15 | $8.95 | $9.11 | $8.94 | 37,150,410 |
| 2020-10-19 | $9.30 | $9.35 | $9.05 | $9.07 | $8.90 | 43,088,400 |
| 2020-10-16 | $9.35 | $9.45 | $9.13 | $9.21 | $9.04 | 58,222,850 |
| 2020-10-15 | $9.56 | $9.59 | $9.32 | $9.37 | $9.19 | 76,323,410 |
| 2020-10-14 | $9.49 | $9.69 | $9.32 | $9.55 | $9.37 | 79,429,400 |
| 2020-10-13 | $9.38 | $9.64 | $9.27 | $9.49 | $9.31 | 88,898,100 |
| 2020-10-12 | $9.39 | $9.53 | $9.15 | $9.38 | $9.20 | 118,135,630 |
| 2020-10-09 | $9.22 | $9.55 | $9.16 | $9.26 | $9.09 | 136,785,240 |
| 2020-10-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.61 | 0 |
| 2020-10-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.61 | 0 |
| 2020-10-06 | $8.78 | $8.78 | $8.78 | $8.78 | $8.61 | 0 |
| 2020-10-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.61 | 0 |
| 2020-10-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.61 | 0 |
| 2020-10-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.61 | 0 |
| 2020-09-30 | $8.48 | $8.94 | $8.48 | $8.78 | $8.61 | 67,048,770 |
| 2020-09-29 | $8.77 | $8.80 | $8.51 | $8.58 | $8.42 | 38,667,600 |
| 2020-09-28 | $8.48 | $8.85 | $8.40 | $8.69 | $8.53 | 74,835,070 |
| 2020-09-25 | $8.44 | $8.48 | $8.26 | $8.42 | $8.26 | 36,328,530 |
| 2020-09-24 | $8.92 | $8.93 | $8.40 | $8.41 | $8.25 | 88,137,420 |
| 2020-09-23 | $8.66 | $9.10 | $8.66 | $9.04 | $8.87 | 101,216,990 |
| 2020-09-22 | $8.75 | $8.86 | $8.64 | $8.69 | $8.53 | 47,181,600 |
| 2020-09-21 | $8.78 | $8.94 | $8.63 | $8.85 | $8.68 | 72,367,450 |
| 2020-09-18 | $8.51 | $8.84 | $8.51 | $8.71 | $8.55 | 46,152,410 |
| 2020-09-17 | $8.61 | $8.65 | $8.46 | $8.52 | $8.36 | 39,452,920 |
| 2020-09-16 | $8.81 | $8.87 | $8.54 | $8.71 | $8.55 | 67,340,370 |
| 2020-09-15 | $8.48 | $8.68 | $8.47 | $8.66 | $8.50 | 52,540,830 |
| 2020-09-14 | $8.48 | $8.86 | $8.44 | $8.55 | $8.39 | 92,101,700 |
| 2020-09-11 | $8.08 | $8.50 | $8.05 | $8.47 | $8.31 | 82,814,460 |
| 2020-09-10 | $8.15 | $8.24 | $8.05 | $8.13 | $7.98 | 39,224,020 |
| 2020-09-09 | $8.01 | $8.28 | $7.98 | $8.12 | $7.97 | 54,814,870 |
| 2020-09-08 | $7.85 | $8.10 | $7.81 | $8.09 | $7.94 | 36,930,850 |
| 2020-09-07 | $7.98 | $8.11 | $7.85 | $7.86 | $7.71 | 33,931,480 |
| 2020-09-04 | $7.90 | $7.99 | $7.85 | $7.97 | $7.82 | 25,932,870 |
| 2020-09-03 | $8.10 | $8.17 | $8.01 | $8.01 | $7.86 | 30,865,690 |
| 2020-09-02 | $8.20 | $8.23 | $8.05 | $8.12 | $7.97 | 32,744,210 |
| 2020-09-01 | $8.14 | $8.20 | $8.08 | $8.16 | $8.01 | 26,570,020 |
| 2020-08-31 | $8.24 | $8.34 | $8.17 | $8.17 | $8.02 | 42,637,090 |
| 2020-08-28 | $8.11 | $8.28 | $8.06 | $8.22 | $8.07 | 42,480,250 |
| 2020-08-27 | $8.05 | $8.17 | $7.99 | $8.14 | $7.99 | 39,839,950 |
| 2020-08-26 | $8.11 | $8.20 | $7.99 | $8.06 | $7.91 | 49,415,010 |
| 2020-08-25 | $8.42 | $8.44 | $8.09 | $8.14 | $7.99 | 79,073,300 |
| 2020-08-24 | $8.35 | $8.56 | $8.30 | $8.41 | $8.25 | 45,101,780 |
| 2020-08-21 | $8.60 | $8.60 | $8.32 | $8.40 | $8.24 | 74,917,950 |
| 2020-08-20 | $8.80 | $8.80 | $8.50 | $8.52 | $8.36 | 120,037,900 |
| 2020-08-19 | $8.93 | $9.23 | $8.87 | $9.00 | $8.83 | 164,852,000 |
| 2020-08-18 | $8.66 | $8.96 | $8.61 | $8.83 | $8.66 | 133,004,980 |
| 2020-08-17 | $8.65 | $8.78 | $8.52 | $8.66 | $8.50 | 99,179,040 |
| 2020-08-14 | $8.66 | $8.71 | $8.47 | $8.68 | $8.52 | 74,292,330 |
| 2020-08-13 | $8.90 | $8.94 | $8.65 | $8.76 | $8.60 | 68,251,880 |
| 2020-08-12 | $8.90 | $8.94 | $8.58 | $8.80 | $8.63 | 107,444,070 |
| 2020-08-11 | $8.97 | $9.17 | $8.78 | $8.96 | $8.79 | 129,175,880 |
| 2020-08-10 | $9.12 | $9.42 | $8.91 | $9.05 | $8.88 | 171,275,010 |
| 2020-08-07 | $8.69 | $9.16 | $8.65 | $9.10 | $8.93 | 218,684,930 |
| 2020-08-06 | $8.80 | $8.93 | $8.50 | $8.76 | $8.60 | 175,246,710 |
| 2020-08-05 | $8.43 | $8.79 | $8.31 | $8.76 | $8.60 | 172,522,830 |
| 2020-08-04 | $8.65 | $8.65 | $8.24 | $8.48 | $8.32 | 179,107,370 |
| 2020-08-03 | $8.92 | $8.92 | $8.53 | $8.68 | $8.52 | 175,639,530 |
| 2020-07-31 | $8.68 | $9.02 | $8.57 | $8.73 | $8.57 | 257,603,720 |
| 2020-07-30 | $8.15 | $8.80 | $8.09 | $8.71 | $8.55 | 265,226,610 |
| 2020-07-29 | $7.83 | $8.09 | $7.68 | $8.09 | $7.94 | 136,750,450 |
| 2020-07-28 | $8.23 | $8.26 | $7.83 | $7.93 | $7.78 | 160,727,040 |
| 2020-07-27 | $8.50 | $8.60 | $8.19 | $8.23 | $8.08 | 170,773,730 |
| 2020-07-24 | $8.60 | $8.74 | $8.10 | $8.20 | $8.05 | 222,800,940 |
| 2020-07-23 | $8.40 | $8.86 | $8.34 | $8.58 | $8.42 | 227,988,950 |
| 2020-07-22 | $8.06 | $8.68 | $7.94 | $8.48 | $8.32 | 290,173,160 |
| 2020-07-21 | $8.16 | $8.47 | $8.10 | $8.22 | $8.07 | 360,478,070 |
| 2020-07-20 | $7.17 | $7.79 | $7.17 | $7.70 | $7.56 | 125,097,080 |
| 2020-07-17 | $7.13 | $7.21 | $7.03 | $7.10 | $6.97 | 39,014,600 |
| 2020-07-16 | $7.37 | $7.49 | $7.11 | $7.12 | $6.99 | 59,011,460 |
| 2020-07-15 | $7.64 | $7.71 | $7.36 | $7.38 | $7.24 | 72,936,390 |
| 2020-07-14 | $7.63 | $7.95 | $7.55 | $7.68 | $7.54 | 109,772,580 |
| 2020-07-13 | $7.31 | $7.65 | $7.29 | $7.62 | $7.48 | 85,472,600 |
| 2020-07-10 | $7.54 | $7.54 | $7.30 | $7.32 | $7.18 | 74,149,450 |
| 2020-07-09 | $7.37 | $7.59 | $7.33 | $7.55 | $7.41 | 94,491,760 |
| 2020-07-08 | $7.20 | $7.46 | $7.18 | $7.40 | $7.26 | 77,019,560 |
| 2020-07-07 | $7.42 | $7.55 | $7.22 | $7.22 | $7.08 | 98,254,420 |
| 2020-07-06 | $7.17 | $7.33 | $7.11 | $7.30 | $7.16 | 86,369,800 |
| 2020-07-03 | $7.14 | $7.19 | $7.10 | $7.18 | $6.88 | 56,680,650 |
| 2020-07-02 | $7.00 | $7.13 | $6.98 | $7.12 | $6.83 | 63,076,780 |
| 2020-07-01 | $6.75 | $7.00 | $6.74 | $6.99 | $6.70 | 53,516,650 |
| 2020-06-30 | $6.76 | $6.79 | $6.70 | $6.77 | $6.49 | 23,192,110 |
| 2020-06-29 | $6.83 | $6.85 | $6.69 | $6.70 | $6.42 | 32,019,910 |
| 2020-06-26 | $6.87 | $6.87 | $6.87 | $6.87 | $6.59 | 0 |
| 2020-06-25 | $6.87 | $6.87 | $6.87 | $6.87 | $6.59 | 0 |
| 2020-06-24 | $6.90 | $6.94 | $6.86 | $6.87 | $6.59 | 17,794,530 |
| 2020-06-23 | $6.91 | $6.95 | $6.85 | $6.88 | $6.60 | 19,853,270 |
| 2020-06-22 | $6.89 | $6.95 | $6.89 | $6.92 | $6.64 | 20,894,340 |
| 2020-06-19 | $6.90 | $6.93 | $6.87 | $6.91 | $6.63 | 23,854,110 |
| 2020-06-18 | $6.81 | $6.93 | $6.78 | $6.91 | $6.63 | 29,260,230 |
| 2020-06-17 | $6.84 | $6.85 | $6.76 | $6.82 | $6.54 | 20,079,940 |
| 2020-06-16 | $6.76 | $6.87 | $6.72 | $6.85 | $6.57 | 26,247,360 |
| 2020-06-15 | $6.80 | $6.81 | $6.71 | $6.71 | $6.43 | 25,521,360 |
| 2020-06-12 | $6.78 | $6.84 | $6.75 | $6.82 | $6.54 | 26,373,070 |
| 2020-06-11 | $6.92 | $6.97 | $6.86 | $6.89 | $6.61 | 19,799,290 |
| 2020-06-10 | $7.04 | $7.04 | $6.93 | $6.93 | $6.64 | 26,806,980 |
| 2020-06-09 | $7.03 | $7.08 | $7.00 | $7.06 | $6.77 | 20,897,710 |
| 2020-06-08 | $7.06 | $7.10 | $7.01 | $7.02 | $6.73 | 21,437,850 |
| 2020-06-05 | $7.02 | $7.10 | $6.92 | $7.05 | $6.76 | 26,055,810 |
| 2020-06-04 | $7.07 | $7.10 | $7.00 | $7.02 | $6.73 | 22,390,050 |
| 2020-06-03 | $7.12 | $7.17 | $7.03 | $7.07 | $6.78 | 34,514,600 |
| 2020-06-02 | $7.07 | $7.12 | $7.02 | $7.12 | $6.83 | 31,323,800 |
| 2020-06-01 | $6.94 | $7.09 | $6.91 | $7.06 | $6.77 | 36,479,380 |
| 2020-05-29 | $6.93 | $6.98 | $6.87 | $6.87 | $6.59 | 25,117,030 |
| 2020-05-28 | $7.05 | $7.09 | $6.84 | $6.93 | $6.64 | 44,703,640 |
| 2020-05-27 | $7.19 | $7.19 | $7.05 | $7.07 | $6.78 | 26,436,790 |
| 2020-05-26 | $7.17 | $7.20 | $7.10 | $7.19 | $6.89 | 29,136,810 |
| 2020-05-25 | $7.07 | $7.21 | $7.07 | $7.13 | $6.84 | 22,209,620 |
| 2020-05-22 | $7.17 | $7.26 | $7.04 | $7.09 | $6.80 | 39,572,980 |
| 2020-05-21 | $7.46 | $7.50 | $7.15 | $7.20 | $6.90 | 88,451,370 |
| 2020-05-20 | $7.58 | $7.62 | $7.46 | $7.54 | $7.23 | 47,584,110 |
| 2020-05-19 | $7.70 | $7.73 | $7.55 | $7.58 | $7.27 | 54,289,560 |
| 2020-05-18 | $7.83 | $7.89 | $7.63 | $7.65 | $7.34 | 65,378,620 |
| 2020-05-15 | $7.72 | $7.76 | $7.60 | $7.63 | $7.32 | 45,093,980 |
| 2020-05-14 | $7.76 | $7.81 | $7.69 | $7.70 | $7.38 | 61,213,420 |
| 2020-05-13 | $7.55 | $7.93 | $7.55 | $7.86 | $7.54 | 109,920,850 |
| 2020-05-12 | $7.73 | $7.74 | $7.50 | $7.64 | $7.33 | 54,267,230 |
| 2020-05-11 | $7.65 | $7.81 | $7.61 | $7.78 | $7.46 | 74,558,060 |
| 2020-05-08 | $7.68 | $7.73 | $7.57 | $7.61 | $7.30 | 55,445,910 |
| 2020-05-07 | $7.68 | $7.76 | $7.55 | $7.60 | $7.29 | 51,074,350 |
| 2020-05-06 | $7.49 | $7.72 | $7.42 | $7.71 | $7.39 | 70,932,150 |
| 2020-05-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.22 | 0 |
| 2020-05-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.22 | 0 |
| 2020-05-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.22 | 0 |
| 2020-04-30 | $7.41 | $7.60 | $7.41 | $7.53 | $7.22 | 60,194,610 |
| 2020-04-29 | $7.42 | $7.59 | $7.35 | $7.38 | $7.08 | 50,990,880 |
| 2020-04-28 | $7.80 | $7.80 | $7.18 | $7.42 | $7.11 | 123,908,790 |
| 2020-04-27 | $7.81 | $8.16 | $7.80 | $7.91 | $7.58 | 90,157,660 |
| 2020-04-24 | $7.77 | $8.03 | $7.72 | $7.81 | $7.49 | 71,551,510 |
| 2020-04-23 | $8.00 | $8.00 | $7.80 | $7.80 | $7.48 | 68,688,890 |
| 2020-04-22 | $7.66 | $8.19 | $7.63 | $8.06 | $7.73 | 119,743,040 |
| 2020-04-21 | $7.90 | $7.90 | $7.62 | $7.78 | $7.46 | 85,677,160 |
| 2020-04-20 | $7.83 | $8.00 | $7.81 | $7.91 | $7.58 | 82,026,330 |
| 2020-04-17 | $8.11 | $8.25 | $7.81 | $7.89 | $7.57 | 149,470,370 |
| 2020-04-16 | $7.44 | $8.18 | $7.41 | $8.11 | $7.78 | 206,923,140 |
| 2020-04-15 | $7.50 | $7.75 | $7.38 | $7.53 | $7.22 | 99,414,930 |
| 2020-04-14 | $7.30 | $7.58 | $7.29 | $7.45 | $7.14 | 69,804,890 |
| 2020-04-13 | $7.31 | $7.42 | $7.20 | $7.26 | $6.96 | 47,482,400 |
| 2020-04-10 | $7.60 | $7.74 | $7.39 | $7.43 | $7.12 | 85,782,190 |
| 2020-04-09 | $7.43 | $7.84 | $7.38 | $7.66 | $7.34 | 125,824,450 |
| 2020-04-08 | $7.38 | $7.43 | $7.33 | $7.37 | $7.07 | 53,680,740 |
| 2020-04-07 | $7.31 | $7.54 | $7.30 | $7.43 | $7.12 | 99,501,830 |
| 2020-04-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.88 | 0 |
| 2020-04-03 | $7.36 | $7.36 | $7.16 | $7.17 | $6.88 | 63,295,340 |
| 2020-04-02 | $7.15 | $7.43 | $7.09 | $7.40 | $7.10 | 78,352,760 |
| 2020-04-01 | $7.26 | $7.50 | $7.19 | $7.23 | $6.93 | 64,294,710 |
| 2020-03-31 | $7.54 | $7.55 | $7.27 | $7.30 | $7.00 | 78,738,710 |
| 2020-03-30 | $7.22 | $7.73 | $7.10 | $7.55 | $7.24 | 125,570,330 |
| 2020-03-27 | $7.28 | $7.65 | $7.24 | $7.40 | $7.10 | 125,591,220 |
| 2020-03-26 | $7.35 | $7.39 | $7.16 | $7.18 | $6.88 | 72,909,080 |
| 2020-03-25 | $7.50 | $7.55 | $7.30 | $7.46 | $7.15 | 88,909,170 |
| 2020-03-24 | $7.59 | $7.63 | $7.03 | $7.32 | $7.02 | 119,054,090 |
| 2020-03-23 | $7.48 | $7.86 | $7.33 | $7.42 | $7.11 | 115,931,620 |
| 2020-03-20 | $8.14 | $8.18 | $7.77 | $7.80 | $7.48 | 127,646,290 |
| 2020-03-19 | $7.82 | $8.21 | $7.61 | $8.08 | $7.75 | 167,343,930 |
| 2020-03-18 | $8.22 | $8.44 | $7.95 | $7.95 | $7.62 | 232,413,960 |
| 2020-03-17 | $7.75 | $8.46 | $7.53 | $8.30 | $7.96 | 288,775,160 |
| 2020-03-16 | $8.25 | $8.33 | $7.77 | $7.82 | $7.50 | 309,392,170 |
| 2020-03-13 | $7.11 | $8.09 | $7.11 | $8.09 | $7.76 | 278,383,270 |
| 2020-03-12 | $7.40 | $7.61 | $7.24 | $7.35 | $7.05 | 110,194,380 |
| 2020-03-11 | $7.70 | $8.09 | $7.55 | $7.66 | $7.34 | 158,096,040 |
| 2020-03-10 | $7.46 | $7.95 | $7.00 | $7.70 | $7.38 | 206,024,970 |
| 2020-03-09 | $7.33 | $8.18 | $7.22 | $7.70 | $7.38 | 233,964,560 |
| 2020-03-06 | $7.50 | $7.80 | $7.41 | $7.55 | $7.24 | 303,388,950 |
| 2020-03-05 | $6.92 | $7.36 | $6.92 | $7.36 | $7.06 | 185,431,600 |
| 2020-03-04 | $6.55 | $6.71 | $6.49 | $6.69 | $6.41 | 48,031,710 |
| 2020-03-03 | $6.78 | $6.83 | $6.53 | $6.60 | $6.33 | 74,715,300 |
| 2020-03-02 | $6.27 | $6.69 | $6.27 | $6.65 | $6.38 | 85,890,750 |
| 2020-02-28 | $6.31 | $6.40 | $6.20 | $6.23 | $5.97 | 43,948,410 |
| 2020-02-27 | $6.35 | $6.57 | $6.31 | $6.50 | $6.23 | 59,690,490 |
| 2020-02-26 | $6.23 | $6.44 | $6.21 | $6.31 | $6.05 | 44,824,760 |
| 2020-02-25 | $6.30 | $6.33 | $6.18 | $6.29 | $6.03 | 36,929,170 |
| 2020-02-24 | $6.48 | $6.50 | $6.37 | $6.41 | $6.15 | 34,858,630 |
| 2020-02-21 | $6.55 | $6.55 | $6.44 | $6.48 | $6.21 | 42,352,930 |
| 2020-02-20 | $6.53 | $6.59 | $6.48 | $6.57 | $6.30 | 34,354,610 |
| 2020-02-19 | $6.33 | $6.62 | $6.32 | $6.54 | $6.27 | 51,408,050 |
| 2020-02-18 | $6.34 | $6.43 | $6.31 | $6.36 | $6.10 | 23,167,900 |
| 2020-02-17 | $6.23 | $6.35 | $6.23 | $6.34 | $6.08 | 19,553,160 |
| 2020-02-14 | $6.29 | $6.36 | $6.22 | $6.25 | $5.99 | 29,245,610 |
| 2020-02-13 | $6.40 | $6.65 | $6.37 | $6.38 | $6.12 | 64,643,160 |
| 2020-02-12 | $6.40 | $6.45 | $6.18 | $6.31 | $6.05 | 52,738,850 |
| 2020-02-11 | $6.08 | $6.12 | $6.03 | $6.06 | $5.81 | 16,402,400 |
| 2020-02-10 | $6.00 | $6.11 | $5.96 | $6.08 | $5.83 | 21,007,880 |
| 2020-02-07 | $5.88 | $6.05 | $5.84 | $6.04 | $5.79 | 25,242,060 |
| 2020-02-06 | $5.89 | $5.93 | $5.81 | $5.92 | $5.68 | 26,302,070 |
| 2020-02-05 | $5.83 | $5.94 | $5.78 | $5.87 | $5.63 | 26,137,900 |
| 2020-02-04 | $5.69 | $5.91 | $5.61 | $5.81 | $5.57 | 34,785,560 |
| 2020-02-03 | $5.72 | $5.78 | $5.72 | $5.72 | $5.48 | 44,991,520 |
| 2020-01-31 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2020-01-30 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2020-01-29 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2020-01-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2020-01-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2020-01-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2020-01-23 | $6.50 | $6.50 | $6.33 | $6.36 | $6.10 | 26,311,310 |
| 2020-01-22 | $6.53 | $6.55 | $6.44 | $6.52 | $6.25 | 18,115,970 |
| 2020-01-21 | $6.64 | $6.64 | $6.55 | $6.56 | $6.29 | 18,684,110 |
| 2020-01-20 | $6.62 | $6.66 | $6.59 | $6.66 | $6.39 | 14,860,230 |
| 2020-01-17 | $6.67 | $6.69 | $6.61 | $6.63 | $6.36 | 13,131,710 |
| 2020-01-16 | $6.72 | $6.72 | $6.64 | $6.66 | $6.39 | 13,033,690 |
| 2020-01-15 | $6.75 | $6.79 | $6.69 | $6.70 | $6.42 | 16,950,210 |
| 2020-01-14 | $6.71 | $6.85 | $6.70 | $6.77 | $6.49 | 35,289,530 |
| 2020-01-13 | $6.69 | $6.71 | $6.65 | $6.70 | $6.42 | 13,483,570 |
| 2020-01-10 | $6.73 | $6.76 | $6.67 | $6.69 | $6.41 | 15,358,590 |
| 2020-01-09 | $6.70 | $6.74 | $6.69 | $6.73 | $6.45 | 16,922,850 |
| 2020-01-08 | $6.72 | $6.73 | $6.65 | $6.67 | $6.40 | 22,766,790 |
| 2020-01-07 | $6.73 | $6.76 | $6.71 | $6.75 | $6.47 | 21,171,510 |
| 2020-01-06 | $6.67 | $6.76 | $6.66 | $6.72 | $6.44 | 22,412,590 |
| 2020-01-03 | $6.72 | $6.74 | $6.68 | $6.69 | $6.41 | 16,540,420 |
| 2020-01-02 | $6.70 | $6.74 | $6.67 | $6.72 | $6.44 | 26,703,430 |
| 2020-01-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.38 | 0 |
| 2019-12-31 | $6.61 | $6.66 | $6.60 | $6.65 | $6.38 | 15,435,140 |
| 2019-12-30 | $6.56 | $6.63 | $6.52 | $6.62 | $6.35 | 18,699,000 |
| 2019-12-27 | $6.59 | $6.64 | $6.55 | $6.56 | $6.29 | 15,593,200 |
| 2019-12-26 | $6.56 | $6.60 | $6.55 | $6.59 | $6.32 | 10,268,640 |
| 2019-12-25 | $6.56 | $6.59 | $6.52 | $6.56 | $6.29 | 8,973,630 |
| 2019-12-24 | $6.51 | $6.57 | $6.50 | $6.56 | $6.29 | 9,827,980 |
| 2019-12-23 | $6.59 | $6.61 | $6.51 | $6.51 | $6.24 | 12,916,830 |
| 2019-12-20 | $6.64 | $6.65 | $6.57 | $6.59 | $6.32 | 14,127,520 |
| 2019-12-19 | $6.60 | $6.64 | $6.59 | $6.61 | $6.34 | 13,465,600 |
| 2019-12-18 | $6.62 | $6.65 | $6.58 | $6.60 | $6.33 | 18,241,630 |
| 2019-12-17 | $6.55 | $6.66 | $6.52 | $6.62 | $6.35 | 31,721,140 |
| 2019-12-16 | $6.51 | $6.55 | $6.48 | $6.55 | $6.28 | 18,012,080 |
| 2019-12-13 | $6.45 | $6.50 | $6.43 | $6.50 | $6.23 | 18,150,570 |
| 2019-12-12 | $6.46 | $6.47 | $6.41 | $6.43 | $6.17 | 12,739,550 |
| 2019-12-11 | $6.40 | $6.53 | $6.38 | $6.48 | $6.21 | 23,474,940 |
| 2019-12-10 | $6.40 | $6.42 | $6.38 | $6.40 | $6.14 | 8,789,860 |
| 2019-12-09 | $6.40 | $6.42 | $6.36 | $6.40 | $6.14 | 11,469,670 |
| 2019-12-06 | $6.38 | $6.40 | $6.36 | $6.40 | $6.14 | 8,557,860 |
| 2019-12-05 | $6.38 | $6.42 | $6.34 | $6.38 | $6.12 | 12,354,100 |
| 2019-12-04 | $6.43 | $6.44 | $6.35 | $6.37 | $6.11 | 12,438,790 |
| 2019-12-03 | $6.46 | $6.48 | $6.41 | $6.45 | $6.18 | 6,982,470 |
| 2019-12-02 | $6.49 | $6.52 | $6.47 | $6.50 | $6.23 | 7,201,790 |
| 2019-11-29 | $6.50 | $6.52 | $6.46 | $6.49 | $6.22 | 6,350,260 |
| 2019-11-28 | $6.53 | $6.53 | $6.49 | $6.51 | $6.24 | 6,959,400 |
| 2019-11-27 | $6.52 | $6.53 | $6.48 | $6.51 | $6.24 | 6,809,090 |
| 2019-11-26 | $6.53 | $6.54 | $6.48 | $6.53 | $6.26 | 15,010,920 |
| 2019-11-25 | $6.41 | $6.54 | $6.39 | $6.51 | $6.24 | 13,066,760 |
| 2019-11-22 | $6.42 | $6.45 | $6.37 | $6.41 | $6.15 | 7,279,900 |
| 2019-11-21 | $6.39 | $6.45 | $6.36 | $6.41 | $6.15 | 6,321,450 |
| 2019-11-20 | $6.43 | $6.43 | $6.38 | $6.39 | $6.13 | 6,205,260 |
| 2019-11-19 | $6.36 | $6.43 | $6.36 | $6.42 | $6.16 | 9,409,970 |
| 2019-11-18 | $6.34 | $6.39 | $6.30 | $6.37 | $6.11 | 6,859,030 |
| 2019-11-15 | $6.37 | $6.38 | $6.31 | $6.31 | $6.05 | 6,859,210 |
| 2019-11-14 | $6.36 | $6.39 | $6.33 | $6.36 | $6.10 | 5,683,160 |
| 2019-11-13 | $6.45 | $6.45 | $6.32 | $6.37 | $6.11 | 12,057,490 |
| 2019-11-12 | $6.44 | $6.45 | $6.40 | $6.42 | $6.16 | 9,058,780 |
| 2019-11-11 | $6.50 | $6.50 | $6.41 | $6.43 | $6.17 | 9,780,230 |
| 2019-11-08 | $6.53 | $6.55 | $6.50 | $6.51 | $6.24 | 8,113,310 |
| 2019-11-07 | $6.50 | $6.52 | $6.46 | $6.50 | $6.23 | 8,029,970 |
| 2019-11-06 | $6.53 | $6.54 | $6.50 | $6.52 | $6.25 | 7,502,930 |
| 2019-11-05 | $6.54 | $6.55 | $6.47 | $6.53 | $6.26 | 9,470,600 |
| 2019-11-04 | $6.45 | $6.54 | $6.44 | $6.53 | $6.26 | 11,018,620 |
| 2019-11-01 | $6.40 | $6.46 | $6.39 | $6.45 | $6.18 | 8,043,460 |
| 2019-10-31 | $6.46 | $6.48 | $6.41 | $6.42 | $6.16 | 7,934,640 |
| 2019-10-30 | $6.50 | $6.50 | $6.43 | $6.44 | $6.18 | 9,407,350 |
| 2019-10-29 | $6.55 | $6.56 | $6.46 | $6.47 | $6.20 | 8,543,610 |
| 2019-10-28 | $6.50 | $6.55 | $6.50 | $6.54 | $6.27 | 9,950,390 |
| 2019-10-25 | $6.47 | $6.51 | $6.44 | $6.50 | $6.23 | 8,768,760 |
| 2019-10-24 | $6.48 | $6.51 | $6.46 | $6.48 | $6.21 | 6,082,650 |
| 2019-10-23 | $6.52 | $6.53 | $6.48 | $6.49 | $6.22 | 5,869,840 |
| 2019-10-22 | $6.49 | $6.52 | $6.46 | $6.51 | $6.24 | 6,381,620 |
| 2019-10-21 | $6.50 | $6.51 | $6.45 | $6.48 | $6.21 | 7,106,360 |
| 2019-10-18 | $6.56 | $6.60 | $6.50 | $6.50 | $6.23 | 9,670,170 |
| 2019-10-17 | $6.61 | $6.62 | $6.56 | $6.58 | $6.31 | 6,684,050 |
| 2019-10-16 | $6.63 | $6.65 | $6.58 | $6.59 | $6.32 | 7,420,490 |
| 2019-10-15 | $6.62 | $6.66 | $6.61 | $6.62 | $6.35 | 8,803,640 |
| 2019-10-14 | $6.63 | $6.69 | $6.62 | $6.64 | $6.37 | 13,673,520 |
| 2019-10-11 | $6.60 | $6.61 | $6.55 | $6.59 | $6.32 | 9,010,060 |
| 2019-10-10 | $6.57 | $6.60 | $6.56 | $6.58 | $6.31 | 9,311,200 |
| 2019-10-09 | $6.50 | $6.57 | $6.50 | $6.57 | $6.30 | 8,059,540 |
| 2019-10-08 | $6.50 | $6.60 | $6.50 | $6.52 | $6.25 | 10,784,080 |
| 2019-10-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.23 | 0 |
| 2019-10-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.23 | 0 |
| 2019-10-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.23 | 0 |
| 2019-10-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.23 | 0 |
| 2019-10-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.23 | 0 |
| 2019-09-30 | $6.54 | $6.55 | $6.50 | $6.50 | $6.23 | 8,384,030 |
| 2019-09-27 | $6.52 | $6.55 | $6.50 | $6.52 | $6.25 | 8,495,360 |
| 2019-09-26 | $6.58 | $6.60 | $6.50 | $6.50 | $6.23 | 13,815,280 |
| 2019-09-25 | $6.60 | $6.60 | $6.55 | $6.56 | $6.29 | 10,540,800 |
| 2019-09-24 | $6.60 | $6.65 | $6.59 | $6.61 | $6.34 | 10,652,640 |
| 2019-09-23 | $6.67 | $6.67 | $6.58 | $6.61 | $6.34 | 15,665,940 |
| 2019-09-20 | $6.71 | $6.73 | $6.68 | $6.68 | $6.41 | 11,918,740 |
| 2019-09-19 | $6.70 | $6.72 | $6.66 | $6.71 | $6.43 | 11,969,940 |
| 2019-09-18 | $6.71 | $6.73 | $6.68 | $6.69 | $6.41 | 10,107,140 |
| 2019-09-17 | $6.82 | $6.82 | $6.68 | $6.70 | $6.42 | 15,101,960 |
| 2019-09-16 | $6.83 | $6.85 | $6.80 | $6.83 | $6.55 | 15,952,810 |
| 2019-09-13 | $6.83 | $6.83 | $6.83 | $6.83 | $6.55 | 0 |
| 2019-09-12 | $6.80 | $6.83 | $6.77 | $6.83 | $6.55 | 15,427,900 |
| 2019-09-11 | $6.82 | $6.85 | $6.79 | $6.79 | $6.51 | 17,003,250 |
| 2019-09-10 | $6.84 | $6.85 | $6.77 | $6.82 | $6.54 | 18,323,520 |
| 2019-09-09 | $6.85 | $6.87 | $6.79 | $6.84 | $6.56 | 19,584,840 |
| 2019-09-06 | $6.80 | $6.83 | $6.74 | $6.80 | $6.52 | 14,739,610 |
| 2019-09-05 | $6.76 | $6.85 | $6.75 | $6.77 | $6.49 | 26,164,500 |
| 2019-09-04 | $6.65 | $6.73 | $6.63 | $6.73 | $6.45 | 23,115,780 |
| 2019-09-03 | $6.65 | $6.68 | $6.61 | $6.65 | $6.38 | 13,624,360 |
| 2019-09-02 | $6.57 | $6.68 | $6.56 | $6.66 | $6.39 | 15,790,710 |
| 2019-08-30 | $6.72 | $6.76 | $6.56 | $6.58 | $6.31 | 24,963,730 |
| 2019-08-29 | $6.67 | $6.83 | $6.66 | $6.74 | $6.46 | 18,025,570 |
| 2019-08-28 | $6.70 | $6.72 | $6.63 | $6.67 | $6.40 | 11,744,360 |
| 2019-08-27 | $6.65 | $6.75 | $6.64 | $6.65 | $6.38 | 13,301,010 |
| 2019-08-26 | $6.59 | $6.64 | $6.55 | $6.62 | $6.35 | 11,417,260 |
| 2019-08-23 | $6.72 | $6.74 | $6.67 | $6.70 | $6.42 | 6,535,010 |
| 2019-08-22 | $6.74 | $6.74 | $6.68 | $6.73 | $6.45 | 8,364,650 |
| 2019-08-21 | $6.68 | $6.73 | $6.66 | $6.72 | $6.44 | 11,432,180 |
| 2019-08-20 | $6.74 | $6.75 | $6.68 | $6.70 | $6.42 | 10,104,870 |
| 2019-08-19 | $6.62 | $6.74 | $6.62 | $6.73 | $6.45 | 12,249,270 |
| 2019-08-16 | $6.62 | $6.62 | $6.56 | $6.58 | $6.31 | 7,327,670 |
| 2019-08-15 | $6.48 | $6.56 | $6.45 | $6.56 | $6.29 | 8,492,670 |
| 2019-08-14 | $6.62 | $6.67 | $6.55 | $6.58 | $6.31 | 9,015,710 |
| 2019-08-13 | $6.59 | $6.60 | $6.53 | $6.57 | $6.30 | 7,611,360 |
| 2019-08-12 | $6.59 | $6.63 | $6.55 | $6.62 | $6.35 | 7,183,790 |
| 2019-08-09 | $6.66 | $6.68 | $6.56 | $6.58 | $6.31 | 8,801,860 |
| 2019-08-08 | $6.66 | $6.68 | $6.60 | $6.64 | $6.37 | 7,115,440 |
| 2019-08-07 | $6.63 | $6.67 | $6.61 | $6.61 | $6.34 | 9,193,580 |
| 2019-08-06 | $6.75 | $6.75 | $6.53 | $6.62 | $6.35 | 25,977,420 |
| 2019-08-05 | $6.91 | $6.96 | $6.84 | $6.85 | $6.57 | 11,885,890 |
| 2019-08-02 | $6.93 | $6.97 | $6.89 | $6.95 | $6.66 | 13,427,640 |
| 2019-08-01 | $7.09 | $7.09 | $7.01 | $7.04 | $6.75 | 14,719,430 |
| 2019-07-31 | $7.04 | $7.12 | $7.02 | $7.11 | $6.82 | 16,794,200 |
| 2019-07-30 | $7.02 | $7.08 | $7.01 | $7.05 | $6.76 | 11,695,410 |
| 2019-07-29 | $7.01 | $7.05 | $6.99 | $7.02 | $6.73 | 10,063,410 |
| 2019-07-26 | $6.98 | $7.02 | $6.97 | $7.02 | $6.73 | 10,020,050 |
| 2019-07-25 | $6.99 | $7.03 | $6.96 | $6.99 | $6.70 | 7,797,660 |
| 2019-07-24 | $6.95 | $7.02 | $6.95 | $6.97 | $6.68 | 10,835,050 |
| 2019-07-23 | $6.91 | $6.95 | $6.88 | $6.93 | $6.64 | 6,485,470 |
| 2019-07-22 | $6.98 | $7.02 | $6.82 | $6.90 | $6.62 | 10,993,440 |
| 2019-07-19 | $6.94 | $7.04 | $6.94 | $6.97 | $6.68 | 9,621,990 |
| 2019-07-18 | $6.97 | $7.03 | $6.93 | $6.93 | $6.64 | 8,544,170 |
| 2019-07-17 | $6.97 | $7.02 | $6.94 | $6.99 | $6.70 | 7,916,390 |
| 2019-07-16 | $6.92 | $6.98 | $6.92 | $6.97 | $6.68 | 6,775,070 |
| 2019-07-15 | $6.91 | $6.98 | $6.83 | $6.95 | $6.66 | 11,473,650 |
| 2019-07-12 | $6.92 | $6.96 | $6.89 | $6.93 | $6.64 | 7,152,070 |
| 2019-07-11 | $6.93 | $6.97 | $6.88 | $6.91 | $6.63 | 7,227,680 |
| 2019-07-10 | $6.96 | $6.97 | $6.90 | $6.92 | $6.64 | 7,924,220 |
| 2019-07-09 | $6.93 | $6.97 | $6.90 | $6.93 | $6.64 | 10,330,040 |
| 2019-07-08 | $7.11 | $7.11 | $6.92 | $6.92 | $6.64 | 19,644,220 |
| 2019-07-05 | $7.14 | $7.14 | $7.09 | $7.12 | $6.83 | 8,920,070 |
| 2019-07-04 | $7.15 | $7.17 | $7.10 | $7.12 | $6.83 | 15,292,370 |
| 2019-07-03 | $7.33 | $7.35 | $7.28 | $7.30 | $6.83 | 13,045,610 |
| 2019-07-02 | $7.39 | $7.41 | $7.32 | $7.34 | $6.86 | 20,267,820 |
| 2019-07-01 | $7.34 | $7.38 | $7.30 | $7.37 | $6.89 | 24,022,060 |
| 2019-06-28 | $7.27 | $7.29 | $7.21 | $7.25 | $6.78 | 11,315,820 |
| 2019-06-27 | $7.23 | $7.36 | $7.23 | $7.26 | $6.79 | 16,111,570 |
| 2019-06-26 | $7.22 | $7.27 | $7.18 | $7.23 | $6.76 | 7,878,170 |
| 2019-06-25 | $7.30 | $7.31 | $7.17 | $7.24 | $6.77 | 14,088,330 |
| 2019-06-24 | $7.37 | $7.38 | $7.26 | $7.30 | $6.83 | 12,665,130 |
| 2019-06-21 | $7.29 | $7.38 | $7.28 | $7.33 | $6.86 | 24,044,750 |
| 2019-06-20 | $7.17 | $7.31 | $7.13 | $7.29 | $6.82 | 26,945,820 |
| 2019-06-19 | $7.19 | $7.23 | $7.15 | $7.15 | $6.69 | 18,594,780 |
| 2019-06-18 | $7.09 | $7.11 | $7.05 | $7.08 | $6.62 | 6,790,150 |
| 2019-06-17 | $7.10 | $7.13 | $7.05 | $7.09 | $6.63 | 8,980,020 |
| 2019-06-14 | $7.17 | $7.20 | $7.09 | $7.10 | $6.64 | 14,110,050 |
| 2019-06-13 | $7.19 | $7.19 | $7.10 | $7.16 | $6.70 | 11,988,540 |
| 2019-06-12 | $7.22 | $7.22 | $7.16 | $7.17 | $6.71 | 13,876,790 |
| 2019-06-11 | $7.04 | $7.23 | $7.04 | $7.22 | $6.75 | 22,732,980 |
| 2019-06-10 | $6.99 | $7.10 | $6.97 | $7.04 | $6.58 | 12,002,660 |
| 2019-06-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.51 | 0 |
| 2019-06-06 | $7.13 | $7.13 | $6.95 | $6.96 | $6.51 | 17,242,590 |
| 2019-06-05 | $7.17 | $7.19 | $7.10 | $7.11 | $6.65 | 7,594,160 |
| 2019-06-04 | $7.15 | $7.17 | $7.07 | $7.11 | $6.65 | 11,207,440 |
| 2019-06-03 | $7.18 | $7.23 | $7.09 | $7.16 | $6.70 | 14,852,870 |
| 2019-05-31 | $7.16 | $7.27 | $7.14 | $7.18 | $6.71 | 12,803,290 |
| 2019-05-30 | $7.18 | $7.18 | $7.09 | $7.16 | $6.70 | 10,686,820 |
| 2019-05-29 | $7.18 | $7.23 | $7.13 | $7.17 | $6.71 | 10,528,150 |
| 2019-05-28 | $7.20 | $7.27 | $7.14 | $7.18 | $6.71 | 19,333,170 |
| 2019-05-27 | $7.09 | $7.22 | $7.05 | $7.19 | $6.72 | 13,388,780 |
| 2019-05-24 | $7.06 | $7.12 | $7.05 | $7.07 | $6.61 | 9,110,400 |
| 2019-05-23 | $7.14 | $7.16 | $7.06 | $7.09 | $6.63 | 16,191,650 |
| 2019-05-22 | $7.25 | $7.26 | $7.14 | $7.16 | $6.70 | 11,819,530 |
| 2019-05-21 | $7.15 | $7.28 | $7.12 | $7.22 | $6.75 | 14,329,150 |
| 2019-05-20 | $7.13 | $7.17 | $7.03 | $7.15 | $6.69 | 16,720,120 |
| 2019-05-17 | $7.35 | $7.35 | $7.10 | $7.13 | $6.67 | 21,343,090 |
| 2019-05-16 | $7.26 | $7.35 | $7.23 | $7.35 | $6.87 | 19,009,030 |
| 2019-05-15 | $7.20 | $7.29 | $7.20 | $7.26 | $6.79 | 16,379,830 |
| 2019-05-14 | $7.15 | $7.24 | $7.13 | $7.14 | $6.68 | 13,914,790 |
| 2019-05-13 | $7.25 | $7.28 | $7.21 | $7.22 | $6.75 | 13,536,680 |
| 2019-05-10 | $7.22 | $7.33 | $7.12 | $7.32 | $6.85 | 24,616,200 |
| 2019-05-09 | $7.18 | $7.22 | $7.12 | $7.16 | $6.70 | 14,774,960 |
| 2019-05-08 | $7.13 | $7.30 | $7.11 | $7.20 | $6.73 | 18,670,230 |
| 2019-05-07 | $7.23 | $7.38 | $7.18 | $7.28 | $6.81 | 21,932,090 |
| 2019-05-06 | $7.60 | $7.60 | $7.08 | $7.19 | $6.72 | 40,862,310 |
| 2019-05-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.23 | 0 |
| 2019-05-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.23 | 0 |
| 2019-05-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.23 | 0 |
| 2019-04-30 | $7.68 | $7.80 | $7.68 | $7.73 | $7.23 | 18,549,780 |
| 2019-04-29 | $7.81 | $7.85 | $7.64 | $7.66 | $7.16 | 26,105,830 |
| 2019-04-26 | $7.98 | $8.02 | $7.80 | $7.80 | $7.29 | 31,599,760 |
| 2019-04-25 | $8.22 | $8.22 | $7.99 | $7.99 | $7.47 | 36,683,340 |
| 2019-04-24 | $8.26 | $8.30 | $8.13 | $8.26 | $7.72 | 27,766,240 |
| 2019-04-23 | $8.28 | $8.34 | $8.20 | $8.22 | $7.69 | 24,334,480 |
| 2019-04-22 | $8.39 | $8.47 | $8.28 | $8.30 | $7.76 | 33,728,560 |
| 2019-04-19 | $8.27 | $8.38 | $8.27 | $8.36 | $7.82 | 23,547,210 |
| 2019-04-18 | $8.40 | $8.40 | $8.29 | $8.30 | $7.76 | 30,811,840 |
| 2019-04-17 | $8.39 | $8.42 | $8.34 | $8.40 | $7.86 | 37,368,880 |
| 2019-04-16 | $8.40 | $8.40 | $8.13 | $8.38 | $7.84 | 74,766,710 |
| 2019-04-15 | $8.73 | $8.86 | $8.51 | $8.53 | $7.98 | 56,472,710 |
| 2019-04-12 | $8.66 | $8.73 | $8.57 | $8.64 | $8.08 | 51,460,360 |
| 2019-04-11 | $8.53 | $8.86 | $8.47 | $8.74 | $8.17 | 96,731,770 |
| 2019-04-10 | $8.50 | $8.56 | $8.41 | $8.52 | $7.97 | 37,986,300 |
| 2019-04-09 | $8.54 | $8.60 | $8.44 | $8.55 | $8.00 | 32,648,890 |
| 2019-04-08 | $8.60 | $8.73 | $8.45 | $8.55 | $8.00 | 58,764,270 |
| 2019-04-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.01 | 0 |
| 2019-04-04 | $8.64 | $8.66 | $8.48 | $8.57 | $8.01 | 55,271,500 |
| 2019-04-03 | $8.46 | $8.61 | $8.43 | $8.59 | $8.03 | 51,473,610 |
| 2019-04-02 | $8.53 | $8.56 | $8.43 | $8.50 | $7.95 | 46,311,910 |
| 2019-04-01 | $8.30 | $8.53 | $8.30 | $8.50 | $7.95 | 60,077,470 |
| 2019-03-29 | $8.04 | $8.28 | $8.02 | $8.28 | $7.74 | 41,555,330 |
| 2019-03-28 | $8.17 | $8.22 | $7.99 | $8.01 | $7.49 | 30,965,140 |
| 2019-03-27 | $8.16 | $8.22 | $8.03 | $8.16 | $7.63 | 28,874,140 |
| 2019-03-26 | $8.39 | $8.43 | $8.10 | $8.12 | $7.59 | 48,206,610 |
| 2019-03-25 | $8.44 | $8.47 | $8.36 | $8.36 | $7.82 | 43,911,790 |
| 2019-03-22 | $8.60 | $8.62 | $8.42 | $8.53 | $7.98 | 43,974,170 |
| 2019-03-21 | $8.65 | $8.69 | $8.53 | $8.59 | $8.03 | 60,592,160 |
| 2019-03-20 | $8.49 | $8.76 | $8.39 | $8.64 | $8.08 | 83,541,810 |
| 2019-03-19 | $8.52 | $8.64 | $8.41 | $8.48 | $7.93 | 63,611,210 |
| 2019-03-18 | $8.33 | $8.46 | $8.22 | $8.45 | $7.90 | 56,181,200 |
| 2019-03-15 | $8.21 | $8.43 | $8.21 | $8.32 | $7.78 | 62,093,600 |
| 2019-03-14 | $8.36 | $8.38 | $8.11 | $8.18 | $7.65 | 67,889,400 |
| 2019-03-13 | $8.60 | $8.62 | $8.36 | $8.41 | $7.87 | 101,899,310 |
| 2019-03-12 | $9.07 | $9.22 | $8.57 | $8.70 | $8.14 | 234,793,750 |
| 2019-03-11 | $7.80 | $8.56 | $7.80 | $8.56 | $8.01 | 144,379,380 |
| 2019-03-08 | $8.05 | $8.05 | $7.76 | $7.78 | $7.28 | 72,502,310 |
| 2019-03-07 | $8.11 | $8.20 | $8.05 | $8.15 | $7.62 | 74,214,510 |
| 2019-03-06 | $8.11 | $8.16 | $8.02 | $8.13 | $7.60 | 57,290,380 |
| 2019-03-05 | $7.95 | $8.10 | $7.92 | $8.10 | $7.58 | 50,739,330 |
| 2019-03-04 | $8.00 | $8.13 | $7.94 | $7.96 | $7.44 | 75,987,520 |
| 2019-03-01 | $7.98 | $8.01 | $7.83 | $7.94 | $7.43 | 39,089,330 |
| 2019-02-28 | $7.93 | $8.04 | $7.89 | $7.95 | $7.44 | 31,146,140 |
| 2019-02-27 | $8.02 | $8.12 | $7.85 | $7.93 | $7.42 | 57,027,920 |
| 2019-02-26 | $8.10 | $8.16 | $8.00 | $8.03 | $7.51 | 77,149,130 |
| 2019-02-25 | $7.82 | $8.13 | $7.76 | $8.09 | $7.57 | 93,219,660 |
| 2019-02-22 | $7.60 | $7.74 | $7.57 | $7.73 | $7.23 | 41,137,210 |
| 2019-02-21 | $7.65 | $7.72 | $7.54 | $7.56 | $7.07 | 41,556,110 |
| 2019-02-20 | $7.65 | $7.67 | $7.57 | $7.65 | $7.15 | 29,872,990 |
| 2019-02-19 | $7.76 | $7.78 | $7.58 | $7.69 | $7.19 | 46,160,020 |
| 2019-02-18 | $7.55 | $7.75 | $7.55 | $7.75 | $7.25 | 57,900,330 |
| 2019-02-15 | $7.52 | $7.63 | $7.46 | $7.49 | $7.00 | 34,186,650 |
| 2019-02-14 | $7.55 | $7.64 | $7.51 | $7.54 | $7.05 | 39,830,240 |
| 2019-02-13 | $7.37 | $7.58 | $7.32 | $7.56 | $7.07 | 62,317,100 |
| 2019-02-12 | $7.32 | $7.38 | $7.30 | $7.36 | $6.88 | 30,641,490 |
| 2019-02-11 | $7.22 | $7.34 | $7.22 | $7.33 | $6.86 | 28,710,180 |
| 2019-02-08 | $7.22 | $7.22 | $7.22 | $7.22 | $6.75 | 0 |
| 2019-02-07 | $7.22 | $7.22 | $7.22 | $7.22 | $6.75 | 0 |
| 2019-02-06 | $7.22 | $7.22 | $7.22 | $7.22 | $6.75 | 0 |
| 2019-02-05 | $7.22 | $7.22 | $7.22 | $7.22 | $6.75 | 0 |
| 2019-02-04 | $7.22 | $7.22 | $7.22 | $7.22 | $6.75 | 0 |
| 2019-02-01 | $7.07 | $7.22 | $7.05 | $7.22 | $6.75 | 26,043,640 |
| 2019-01-31 | $7.14 | $7.15 | $6.98 | $7.02 | $6.57 | 25,130,590 |
| 2019-01-30 | $7.10 | $7.19 | $7.06 | $7.12 | $6.66 | 15,636,460 |
| 2019-01-29 | $7.21 | $7.24 | $7.03 | $7.11 | $6.65 | 28,082,970 |
| 2019-01-28 | $7.26 | $7.37 | $7.19 | $7.20 | $6.73 | 28,757,560 |
| 2019-01-25 | $7.24 | $7.34 | $7.22 | $7.25 | $6.78 | 27,091,300 |
| 2019-01-24 | $7.23 | $7.28 | $7.16 | $7.24 | $6.77 | 22,429,470 |
| 2019-01-23 | $7.16 | $7.24 | $7.16 | $7.22 | $6.75 | 12,938,910 |
| 2019-01-22 | $7.23 | $7.26 | $7.16 | $7.20 | $6.73 | 14,788,550 |
| 2019-01-21 | $7.25 | $7.31 | $7.21 | $7.23 | $6.76 | 21,410,050 |
| 2019-01-18 | $7.23 | $7.26 | $7.15 | $7.23 | $6.76 | 20,318,120 |
| 2019-01-17 | $7.28 | $7.30 | $7.15 | $7.16 | $6.70 | 28,468,060 |
| 2019-01-16 | $7.40 | $7.41 | $7.26 | $7.29 | $6.82 | 28,658,600 |
| 2019-01-15 | $7.32 | $7.44 | $7.26 | $7.40 | $6.92 | 33,169,740 |
| 2019-01-14 | $7.38 | $7.41 | $7.30 | $7.33 | $6.86 | 21,606,050 |
| 2019-01-11 | $7.32 | $7.40 | $7.28 | $7.39 | $6.91 | 29,734,060 |
| 2019-01-10 | $7.32 | $7.46 | $7.28 | $7.33 | $6.86 | 41,795,170 |
| 2019-01-09 | $7.37 | $7.45 | $7.31 | $7.31 | $6.84 | 48,688,610 |
| 2019-01-08 | $7.40 | $7.44 | $7.30 | $7.34 | $6.86 | 48,542,690 |
| 2019-01-07 | $7.31 | $7.53 | $7.26 | $7.45 | $6.97 | 95,615,500 |
| 2019-01-04 | $6.85 | $7.29 | $6.83 | $7.28 | $6.81 | 87,808,680 |
| 2019-01-03 | $6.85 | $6.93 | $6.82 | $6.92 | $6.47 | 17,933,260 |
| 2019-01-02 | $6.82 | $6.92 | $6.73 | $6.92 | $6.47 | 12,635,460 |
| 2019-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.35 | 0 |
| 2018-12-31 | $6.79 | $6.79 | $6.79 | $6.79 | $6.35 | 0 |
| 2018-12-28 | $6.84 | $6.87 | $6.71 | $6.79 | $6.35 | 16,196,530 |
| 2018-12-27 | $7.00 | $7.02 | $6.83 | $6.84 | $6.40 | 19,316,250 |
| 2018-12-26 | $6.82 | $7.05 | $6.82 | $6.90 | $6.45 | 33,516,780 |
| 2018-12-25 | $6.78 | $6.81 | $6.62 | $6.76 | $6.32 | 15,209,570 |
| 2018-12-24 | $6.76 | $6.87 | $6.74 | $6.84 | $6.40 | 8,510,950 |
| 2018-12-21 | $6.78 | $6.82 | $6.72 | $6.77 | $6.33 | 11,915,000 |
| 2018-12-20 | $6.80 | $6.85 | $6.78 | $6.83 | $6.39 | 11,007,440 |
| 2018-12-19 | $6.85 | $6.88 | $6.82 | $6.82 | $6.38 | 9,459,150 |
| 2018-12-18 | $6.92 | $6.95 | $6.81 | $6.86 | $6.42 | 16,569,890 |
| 2018-12-17 | $6.91 | $6.96 | $6.86 | $6.96 | $6.51 | 11,449,200 |
| 2018-12-14 | $7.05 | $7.07 | $6.93 | $6.94 | $6.49 | 17,728,930 |
| 2018-12-13 | $7.03 | $7.10 | $6.89 | $7.09 | $6.63 | 30,935,830 |
| 2018-12-12 | $7.00 | $7.05 | $6.99 | $7.02 | $6.57 | 11,843,400 |
| 2018-12-11 | $6.96 | $7.01 | $6.93 | $6.98 | $6.53 | 9,954,450 |
| 2018-12-10 | $6.99 | $7.02 | $6.90 | $6.94 | $6.49 | 11,654,190 |
| 2018-12-07 | $7.02 | $7.05 | $6.96 | $7.03 | $6.57 | 13,383,840 |
| 2018-12-06 | $6.99 | $7.11 | $6.96 | $7.02 | $6.57 | 22,340,390 |
| 2018-12-05 | $6.95 | $7.06 | $6.91 | $7.01 | $6.56 | 16,410,920 |
| 2018-12-04 | $7.00 | $7.06 | $6.98 | $7.04 | $6.58 | 13,559,470 |
| 2018-12-03 | $6.99 | $7.06 | $6.92 | $7.01 | $6.56 | 26,585,110 |
| 2018-11-30 | $6.78 | $6.87 | $6.75 | $6.85 | $6.41 | 9,933,160 |
| 2018-11-29 | $6.88 | $6.93 | $6.79 | $6.80 | $6.36 | 13,723,710 |
| 2018-11-28 | $6.73 | $6.86 | $6.70 | $6.85 | $6.41 | 15,364,780 |
| 2018-11-27 | $6.75 | $6.79 | $6.70 | $6.74 | $6.30 | 9,463,800 |
| 2018-11-26 | $6.72 | $6.79 | $6.71 | $6.72 | $6.28 | 10,922,570 |
| 2018-11-23 | $6.94 | $6.98 | $6.70 | $6.71 | $6.28 | 23,386,790 |
| 2018-11-22 | $7.00 | $7.01 | $6.91 | $6.95 | $6.50 | 12,973,170 |
| 2018-11-21 | $6.93 | $7.01 | $6.91 | $6.99 | $6.54 | 16,607,260 |
| 2018-11-20 | $7.19 | $7.23 | $7.00 | $7.02 | $6.57 | 33,716,380 |
| 2018-11-19 | $7.13 | $7.23 | $7.13 | $7.23 | $6.76 | 30,036,580 |
| 2018-11-16 | $7.19 | $7.24 | $7.11 | $7.15 | $6.69 | 35,636,510 |
| 2018-11-15 | $7.07 | $7.18 | $7.04 | $7.17 | $6.71 | 29,386,380 |
| 2018-11-14 | $7.09 | $7.16 | $7.04 | $7.07 | $6.61 | 25,694,540 |
| 2018-11-13 | $7.02 | $7.17 | $7.00 | $7.12 | $6.66 | 40,654,770 |
| 2018-11-12 | $6.90 | $7.15 | $6.89 | $7.11 | $6.65 | 32,173,570 |
| 2018-11-09 | $6.90 | $6.95 | $6.86 | $6.90 | $6.45 | 12,447,120 |
| 2018-11-08 | $7.03 | $7.05 | $6.90 | $6.91 | $6.46 | 16,619,770 |
| 2018-11-07 | $7.03 | $7.09 | $6.97 | $6.98 | $6.53 | 23,488,120 |
| 2018-11-06 | $7.12 | $7.12 | $6.94 | $7.05 | $6.59 | 31,154,950 |
| 2018-11-05 | $7.08 | $7.27 | $7.05 | $7.17 | $6.71 | 54,549,150 |
| 2018-11-02 | $7.08 | $7.08 | $6.97 | $7.05 | $6.59 | 36,170,840 |
| 2018-11-01 | $7.01 | $7.06 | $6.92 | $6.92 | $6.47 | 27,838,850 |
| 2018-10-31 | $6.85 | $6.99 | $6.85 | $6.95 | $6.50 | 18,942,030 |
| 2018-10-30 | $6.75 | $6.93 | $6.73 | $6.86 | $6.42 | 18,528,190 |
| 2018-10-29 | $6.83 | $6.88 | $6.73 | $6.77 | $6.33 | 12,899,260 |
| 2018-10-26 | $6.84 | $6.98 | $6.82 | $6.85 | $6.41 | 16,386,810 |
| 2018-10-25 | $6.67 | $6.83 | $6.57 | $6.80 | $6.36 | 17,803,080 |
| 2018-10-24 | $6.82 | $6.89 | $6.76 | $6.82 | $6.38 | 13,807,960 |
| 2018-10-23 | $7.01 | $7.01 | $6.77 | $6.82 | $6.38 | 22,177,560 |
| 2018-10-22 | $6.66 | $7.00 | $6.66 | $6.90 | $6.45 | 40,237,390 |
| 2018-10-19 | $6.43 | $6.68 | $6.36 | $6.63 | $6.20 | 19,887,890 |
| 2018-10-18 | $6.46 | $6.53 | $6.41 | $6.47 | $6.05 | 17,058,030 |
| 2018-10-17 | $6.44 | $6.54 | $6.38 | $6.51 | $6.09 | 18,153,920 |
| 2018-10-16 | $6.41 | $6.46 | $6.30 | $6.34 | $5.93 | 14,407,810 |
| 2018-10-15 | $6.58 | $6.58 | $6.38 | $6.38 | $5.97 | 15,832,210 |
| 2018-10-12 | $6.52 | $6.58 | $6.29 | $6.54 | $6.12 | 28,321,290 |
| 2018-10-11 | $6.80 | $6.88 | $6.45 | $6.54 | $6.12 | 46,481,000 |
| 2018-10-10 | $6.99 | $7.06 | $6.93 | $7.02 | $6.57 | 16,433,950 |
| 2018-10-09 | $6.97 | $7.03 | $6.95 | $6.97 | $6.52 | 15,236,880 |
| 2018-10-08 | $7.06 | $7.12 | $6.93 | $6.96 | $6.51 | 34,304,690 |
| 2018-10-05 | $7.17 | $7.17 | $7.17 | $7.17 | $6.71 | 0 |
| 2018-10-04 | $7.17 | $7.17 | $7.17 | $7.17 | $6.71 | 0 |
| 2018-10-03 | $7.17 | $7.17 | $7.17 | $7.17 | $6.71 | 0 |
| 2018-10-02 | $7.17 | $7.17 | $7.17 | $7.17 | $6.71 | 0 |
| 2018-10-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.71 | 0 |
| 2018-09-28 | $7.15 | $7.18 | $7.10 | $7.17 | $6.71 | 23,506,790 |
| 2018-09-27 | $7.16 | $7.19 | $7.09 | $7.12 | $6.66 | 32,076,430 |
| 2018-09-26 | $7.13 | $7.34 | $7.10 | $7.17 | $6.71 | 55,942,450 |
| 2018-09-25 | $7.05 | $7.19 | $7.03 | $7.15 | $6.69 | 35,258,310 |
| 2018-09-24 | $7.09 | $7.09 | $7.09 | $7.09 | $6.63 | 0 |
| 2018-09-21 | $6.96 | $7.10 | $6.93 | $7.09 | $6.63 | 42,787,930 |
| 2018-09-20 | $6.98 | $7.00 | $6.92 | $6.94 | $6.49 | 24,863,180 |
| 2018-09-19 | $6.98 | $7.04 | $6.91 | $7.00 | $6.55 | 57,251,330 |
| 2018-09-18 | $6.81 | $7.03 | $6.78 | $7.02 | $6.57 | 36,471,160 |
| 2018-09-17 | $6.80 | $6.90 | $6.73 | $6.88 | $6.43 | 26,418,940 |
| 2018-09-14 | $6.82 | $6.88 | $6.78 | $6.79 | $6.35 | 25,765,440 |
| 2018-09-13 | $6.94 | $6.97 | $6.72 | $6.80 | $6.36 | 52,702,120 |
| 2018-09-12 | $6.93 | $6.99 | $6.85 | $6.88 | $6.43 | 27,626,050 |
| 2018-09-11 | $6.91 | $7.04 | $6.81 | $6.97 | $6.52 | 49,037,610 |
| 2018-09-10 | $6.83 | $7.04 | $6.80 | $6.83 | $6.39 | 35,753,560 |
| 2018-09-07 | $6.76 | $6.84 | $6.61 | $6.69 | $6.26 | 18,155,110 |
| 2018-09-06 | $6.76 | $6.87 | $6.74 | $6.76 | $6.32 | 9,820,900 |
| 2018-09-05 | $6.90 | $6.93 | $6.77 | $6.79 | $6.35 | 14,686,820 |
| 2018-09-04 | $6.87 | $6.97 | $6.82 | $6.91 | $6.46 | 20,054,910 |
| 2018-09-03 | $6.80 | $6.88 | $6.77 | $6.86 | $6.42 | 20,685,860 |
| 2018-08-31 | $6.81 | $6.82 | $6.68 | $6.74 | $6.30 | 12,854,200 |
| 2018-08-30 | $6.83 | $6.88 | $6.76 | $6.81 | $6.37 | 11,020,650 |
| 2018-08-29 | $6.74 | $6.88 | $6.73 | $6.83 | $6.39 | 17,848,600 |
| 2018-08-28 | $6.68 | $6.88 | $6.67 | $6.77 | $6.33 | 28,346,550 |
| 2018-08-27 | $6.54 | $6.63 | $6.54 | $6.62 | $6.19 | 11,502,180 |
| 2018-08-24 | $6.55 | $6.55 | $6.48 | $6.54 | $6.12 | 6,332,330 |
| 2018-08-23 | $6.52 | $6.57 | $6.50 | $6.54 | $6.12 | 6,537,790 |
| 2018-08-22 | $6.58 | $6.59 | $6.51 | $6.52 | $6.10 | 6,462,640 |
| 2018-08-21 | $6.56 | $6.63 | $6.54 | $6.58 | $6.15 | 7,714,190 |
| 2018-08-20 | $6.51 | $6.55 | $6.45 | $6.55 | $6.13 | 7,573,410 |
| 2018-08-17 | $6.64 | $6.64 | $6.50 | $6.51 | $6.09 | 7,643,130 |
| 2018-08-16 | $6.56 | $6.63 | $6.51 | $6.58 | $6.15 | 8,328,350 |
| 2018-08-15 | $6.75 | $6.76 | $6.58 | $6.62 | $6.19 | 10,785,680 |
| 2018-08-14 | $6.82 | $6.84 | $6.73 | $6.77 | $6.33 | 9,072,220 |
| 2018-08-13 | $6.81 | $6.83 | $6.71 | $6.81 | $6.37 | 9,220,460 |
| 2018-08-10 | $6.87 | $6.90 | $6.81 | $6.86 | $6.42 | 8,877,320 |
| 2018-08-09 | $6.75 | $6.90 | $6.72 | $6.87 | $6.43 | 15,334,120 |
| 2018-08-08 | $6.76 | $6.82 | $6.71 | $6.77 | $6.33 | 11,358,120 |
| 2018-08-07 | $6.53 | $6.82 | $6.50 | $6.77 | $6.33 | 13,278,170 |
| 2018-08-06 | $6.62 | $6.65 | $6.50 | $6.51 | $6.09 | 9,765,600 |
| 2018-08-03 | $6.67 | $6.72 | $6.62 | $6.63 | $6.20 | 7,349,210 |
| 2018-08-02 | $6.71 | $6.75 | $6.51 | $6.67 | $6.24 | 16,529,550 |
| 2018-08-01 | $6.93 | $6.96 | $6.75 | $6.76 | $6.32 | 13,088,330 |
| 2018-07-31 | $6.90 | $6.96 | $6.89 | $6.91 | $6.46 | 7,655,910 |
| 2018-07-30 | $6.92 | $6.98 | $6.87 | $6.90 | $6.45 | 12,080,470 |
| 2018-07-27 | $6.97 | $6.99 | $6.88 | $6.89 | $6.44 | 11,458,300 |
| 2018-07-26 | $6.98 | $7.03 | $6.91 | $7.01 | $6.56 | 14,886,220 |
| 2018-07-25 | $7.01 | $7.02 | $6.92 | $6.98 | $6.53 | 12,545,090 |
| 2018-07-24 | $6.85 | $7.04 | $6.81 | $7.01 | $6.56 | 28,860,780 |
| 2018-07-23 | $6.64 | $6.83 | $6.62 | $6.81 | $6.37 | 18,873,730 |
| 2018-07-20 | $6.60 | $6.69 | $6.54 | $6.67 | $6.24 | 11,665,290 |
| 2018-07-19 | $6.70 | $6.74 | $6.60 | $6.62 | $6.19 | 9,370,320 |
| 2018-07-18 | $6.66 | $6.70 | $6.63 | $6.65 | $6.22 | 8,892,660 |
| 2018-07-17 | $6.67 | $6.68 | $6.58 | $6.65 | $6.22 | 6,740,430 |
| 2018-07-16 | $6.70 | $6.72 | $6.62 | $6.68 | $6.25 | 5,572,130 |
| 2018-07-13 | $6.78 | $6.78 | $6.66 | $6.70 | $6.27 | 9,902,590 |
| 2018-07-12 | $6.50 | $6.72 | $6.50 | $6.70 | $6.27 | 13,223,960 |
| 2018-07-11 | $6.61 | $6.61 | $6.43 | $6.52 | $6.10 | 9,095,000 |
| 2018-07-10 | $6.65 | $6.73 | $6.63 | $6.69 | $6.26 | 8,075,280 |
| 2018-07-09 | $6.53 | $6.66 | $6.52 | $6.64 | $6.21 | 9,290,440 |
| 2018-07-06 | $6.53 | $6.57 | $6.34 | $6.51 | $6.09 | 13,048,560 |
| 2018-07-05 | $6.71 | $6.71 | $6.50 | $6.51 | $6.09 | 13,310,350 |
| 2018-07-04 | $6.92 | $6.96 | $6.86 | $6.92 | $6.28 | 10,100,030 |
| 2018-07-03 | $6.88 | $6.97 | $6.83 | $6.97 | $6.32 | 10,763,590 |
| 2018-07-02 | $6.87 | $6.95 | $6.81 | $6.87 | $6.23 | 12,344,780 |
| 2018-06-29 | $6.80 | $6.94 | $6.79 | $6.93 | $6.29 | 14,784,150 |
| 2018-06-28 | $6.78 | $6.83 | $6.74 | $6.80 | $6.17 | 11,596,670 |
| 2018-06-27 | $6.77 | $6.83 | $6.74 | $6.75 | $6.12 | 9,389,170 |
| 2018-06-26 | $6.71 | $6.79 | $6.65 | $6.76 | $6.13 | 10,269,560 |
| 2018-06-25 | $6.80 | $6.82 | $6.72 | $6.73 | $6.11 | 10,268,280 |
| 2018-06-22 | $6.61 | $6.76 | $6.58 | $6.71 | $6.09 | 10,181,470 |
| 2018-06-21 | $6.76 | $6.85 | $6.63 | $6.64 | $6.02 | 13,562,460 |
| 2018-06-20 | $6.74 | $6.82 | $6.67 | $6.77 | $6.14 | 13,750,550 |
| 2018-06-19 | $7.14 | $7.14 | $6.56 | $6.72 | $6.10 | 29,077,160 |
| 2018-06-18 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2018-06-15 | $7.29 | $7.35 | $7.19 | $7.23 | $6.56 | 10,239,700 |
| 2018-06-14 | $7.27 | $7.34 | $7.24 | $7.30 | $6.62 | 8,102,230 |
| 2018-06-13 | $7.30 | $7.43 | $7.26 | $7.30 | $6.62 | 15,029,300 |
| 2018-06-12 | $7.24 | $7.27 | $7.17 | $7.26 | $6.59 | 9,516,180 |
| 2018-06-11 | $7.16 | $7.25 | $7.14 | $7.22 | $6.55 | 8,697,240 |
| 2018-06-08 | $7.36 | $7.36 | $7.14 | $7.18 | $6.51 | 19,225,610 |
| 2018-06-07 | $7.43 | $7.45 | $7.34 | $7.35 | $6.67 | 10,342,300 |
| 2018-06-06 | $7.46 | $7.47 | $7.37 | $7.40 | $6.71 | 11,507,990 |
| 2018-06-05 | $7.34 | $7.46 | $7.31 | $7.46 | $6.77 | 15,825,560 |
| 2018-06-04 | $7.19 | $7.59 | $7.19 | $7.36 | $6.68 | 34,027,180 |
| 2018-06-01 | $7.78 | $7.81 | $7.72 | $7.74 | $7.02 | 9,450,480 |
| 2018-05-31 | $7.77 | $7.83 | $7.69 | $7.82 | $7.10 | 16,395,380 |
| 2018-05-30 | $7.96 | $7.97 | $7.68 | $7.70 | $6.99 | 22,545,930 |
| 2018-05-29 | $8.01 | $8.07 | $7.99 | $8.01 | $7.27 | 8,994,270 |
| 2018-05-28 | $8.05 | $8.06 | $8.00 | $8.02 | $7.28 | 9,481,910 |
| 2018-05-25 | $8.08 | $8.13 | $8.03 | $8.04 | $7.30 | 8,328,320 |
| 2018-05-24 | $8.16 | $8.19 | $8.10 | $8.11 | $7.36 | 8,679,240 |
| 2018-05-23 | $8.25 | $8.25 | $8.17 | $8.18 | $7.42 | 10,301,450 |
| 2018-05-22 | $8.33 | $8.33 | $8.21 | $8.27 | $7.50 | 10,375,450 |
| 2018-05-21 | $8.27 | $8.31 | $8.25 | $8.31 | $7.54 | 16,236,810 |
| 2018-05-18 | $8.20 | $8.24 | $8.15 | $8.23 | $7.47 | 10,102,670 |
| 2018-05-17 | $8.20 | $8.24 | $8.16 | $8.18 | $7.42 | 8,487,450 |
| 2018-05-16 | $8.15 | $8.28 | $8.11 | $8.22 | $7.46 | 20,882,400 |
| 2018-05-15 | $8.12 | $8.18 | $8.08 | $8.17 | $7.41 | 12,830,720 |
| 2018-05-14 | $8.10 | $8.16 | $8.06 | $8.09 | $7.34 | 9,823,330 |
| 2018-05-11 | $8.18 | $8.19 | $8.12 | $8.12 | $7.37 | 6,998,250 |
| 2018-05-10 | $8.17 | $8.24 | $8.11 | $8.16 | $7.40 | 9,308,390 |
| 2018-05-09 | $8.19 | $8.20 | $8.12 | $8.16 | $7.40 | 10,681,820 |
| 2018-05-08 | $8.13 | $8.22 | $8.10 | $8.15 | $7.39 | 14,598,970 |
| 2018-05-07 | $8.02 | $8.18 | $8.01 | $8.12 | $7.37 | 16,913,290 |
| 2018-05-04 | $8.06 | $8.09 | $7.99 | $8.02 | $7.28 | 11,122,760 |
| 2018-05-03 | $7.92 | $8.09 | $7.88 | $8.04 | $7.30 | 17,386,470 |
| 2018-05-02 | $7.96 | $7.99 | $7.88 | $7.91 | $7.18 | 12,742,210 |
| 2018-05-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.20 | 0 |
| 2018-04-30 | $7.94 | $7.94 | $7.94 | $7.94 | $7.20 | 0 |
| 2018-04-27 | $7.99 | $8.02 | $7.85 | $7.94 | $7.20 | 18,057,560 |
| 2018-04-26 | $8.13 | $8.15 | $7.99 | $8.00 | $7.26 | 15,063,520 |
| 2018-04-25 | $8.14 | $8.19 | $8.10 | $8.14 | $7.39 | 9,497,700 |
| 2018-04-24 | $8.00 | $8.19 | $7.99 | $8.17 | $7.41 | 18,071,340 |
| 2018-04-23 | $8.08 | $8.14 | $7.97 | $8.02 | $7.28 | 21,710,400 |
| 2018-04-20 | $8.41 | $8.41 | $8.13 | $8.14 | $7.39 | 22,582,610 |
| 2018-04-19 | $8.38 | $8.44 | $8.30 | $8.41 | $7.63 | 14,711,280 |
| 2018-04-18 | $8.51 | $8.55 | $8.22 | $8.37 | $7.59 | 25,901,250 |
| 2018-04-17 | $8.64 | $8.64 | $8.45 | $8.49 | $7.70 | 23,017,940 |
| 2018-04-16 | $8.75 | $8.75 | $8.60 | $8.67 | $7.87 | 12,317,750 |
| 2018-04-13 | $8.73 | $8.74 | $8.66 | $8.67 | $7.87 | 8,212,930 |
| 2018-04-12 | $8.73 | $8.76 | $8.65 | $8.67 | $7.87 | 12,470,610 |
| 2018-04-11 | $8.77 | $8.81 | $8.73 | $8.75 | $7.94 | 14,150,650 |
| 2018-04-10 | $8.65 | $8.76 | $8.62 | $8.76 | $7.95 | 15,382,730 |
| 2018-04-09 | $8.68 | $8.72 | $8.61 | $8.65 | $7.85 | 13,629,890 |
| 2018-04-06 | $8.72 | $8.72 | $8.72 | $8.72 | $7.91 | 0 |
| 2018-04-05 | $8.72 | $8.72 | $8.72 | $8.72 | $7.91 | 0 |
| 2018-04-04 | $8.76 | $8.84 | $8.70 | $8.72 | $7.91 | 14,859,730 |
| 2018-04-03 | $8.77 | $8.81 | $8.71 | $8.73 | $7.92 | 16,588,230 |
| 2018-04-02 | $8.84 | $8.92 | $8.79 | $8.85 | $8.03 | 21,692,610 |
| 2018-03-30 | $8.82 | $8.84 | $8.76 | $8.82 | $8.00 | 18,089,990 |
| 2018-03-29 | $8.81 | $8.84 | $8.73 | $8.81 | $7.99 | 16,978,260 |
| 2018-03-28 | $8.72 | $8.79 | $8.68 | $8.73 | $7.92 | 14,694,270 |
| 2018-03-27 | $8.84 | $8.86 | $8.74 | $8.81 | $7.99 | 19,280,050 |
| 2018-03-26 | $8.61 | $8.78 | $8.45 | $8.75 | $7.94 | 19,366,320 |
| 2018-03-23 | $8.85 | $8.86 | $8.39 | $8.73 | $7.92 | 40,055,950 |
| 2018-03-22 | $8.99 | $9.08 | $8.88 | $9.04 | $8.20 | 19,324,280 |
| 2018-03-21 | $8.98 | $9.13 | $8.96 | $8.99 | $8.16 | 24,441,730 |
| 2018-03-20 | $8.87 | $8.98 | $8.85 | $8.95 | $8.12 | 13,548,120 |
| 2018-03-19 | $8.95 | $8.98 | $8.89 | $8.91 | $8.08 | 15,238,950 |
| 2018-03-16 | $9.05 | $9.07 | $8.97 | $8.98 | $8.15 | 12,150,200 |
| 2018-03-15 | $9.06 | $9.08 | $8.98 | $9.05 | $8.21 | 17,450,850 |
| 2018-03-14 | $9.13 | $9.18 | $9.08 | $9.09 | $8.25 | 19,757,840 |
| 2018-03-13 | $9.21 | $9.21 | $9.13 | $9.14 | $8.29 | 17,722,190 |
| 2018-03-12 | $9.15 | $9.23 | $9.12 | $9.21 | $8.36 | 31,809,880 |
| 2018-03-09 | $9.09 | $9.14 | $9.02 | $9.13 | $8.28 | 28,280,240 |
| 2018-03-08 | $9.02 | $9.08 | $8.98 | $9.08 | $8.24 | 19,522,850 |
| 2018-03-07 | $9.13 | $9.14 | $8.99 | $9.01 | $8.18 | 19,459,160 |
| 2018-03-06 | $9.04 | $9.16 | $8.99 | $9.15 | $8.30 | 24,725,800 |
| 2018-03-05 | $9.02 | $9.08 | $9.00 | $9.04 | $8.20 | 11,527,210 |
| 2018-03-02 | $9.08 | $9.08 | $8.98 | $9.02 | $8.18 | 17,402,220 |
| 2018-03-01 | $8.97 | $9.19 | $8.93 | $9.11 | $8.27 | 31,098,650 |
| 2018-02-28 | $8.99 | $9.04 | $8.93 | $9.01 | $8.18 | 16,218,120 |
| 2018-02-27 | $9.07 | $9.09 | $8.96 | $9.00 | $8.17 | 15,877,060 |
| 2018-02-26 | $8.93 | $9.08 | $8.88 | $9.07 | $8.23 | 22,264,950 |
| 2018-02-23 | $8.90 | $8.95 | $8.85 | $8.90 | $8.08 | 15,930,720 |
| 2018-02-22 | $8.81 | $8.92 | $8.77 | $8.88 | $8.06 | 19,638,710 |
| 2018-02-21 | $8.73 | $8.73 | $8.73 | $8.73 | $7.92 | 0 |
| 2018-02-20 | $8.73 | $8.73 | $8.73 | $8.73 | $7.92 | 0 |
| 2018-02-19 | $8.73 | $8.73 | $8.73 | $8.73 | $7.92 | 0 |
| 2018-02-16 | $8.73 | $8.73 | $8.73 | $8.73 | $7.92 | 0 |
| 2018-02-15 | $8.73 | $8.73 | $8.73 | $8.73 | $7.92 | 0 |
| 2018-02-14 | $8.69 | $8.75 | $8.61 | $8.73 | $7.92 | 13,705,140 |
| 2018-02-13 | $8.78 | $8.82 | $8.66 | $8.67 | $7.87 | 21,809,340 |
| 2018-02-12 | $8.60 | $8.74 | $8.60 | $8.69 | $7.88 | 21,146,390 |
| 2018-02-09 | $8.88 | $8.92 | $8.51 | $8.60 | $7.80 | 39,028,050 |
| 2018-02-08 | $8.98 | $9.11 | $8.93 | $9.05 | $8.21 | 18,670,890 |
| 2018-02-07 | $9.21 | $9.23 | $8.88 | $9.01 | $8.18 | 30,501,270 |
| 2018-02-06 | $9.39 | $9.48 | $9.02 | $9.04 | $8.20 | 51,766,440 |
| 2018-02-05 | $9.50 | $9.64 | $9.45 | $9.58 | $8.69 | 29,565,970 |
| 2018-02-02 | $9.50 | $9.62 | $9.36 | $9.61 | $8.72 | 31,148,400 |
| 2018-02-01 | $9.80 | $9.91 | $9.52 | $9.54 | $8.66 | 52,665,990 |
| 2018-01-31 | $9.78 | $9.83 | $9.72 | $9.81 | $8.90 | 28,832,040 |
| 2018-01-30 | $9.92 | $9.96 | $9.78 | $9.81 | $8.90 | 40,096,720 |
| 2018-01-29 | $10.11 | $10.18 | $9.89 | $9.92 | $9.00 | 51,061,810 |
| 2018-01-26 | $10.06 | $10.19 | $10.05 | $10.08 | $9.15 | 39,113,690 |
| 2018-01-25 | $10.22 | $10.23 | $10.08 | $10.09 | $9.16 | 48,894,870 |
| 2018-01-24 | $10.08 | $10.36 | $10.04 | $10.25 | $9.30 | 71,987,970 |
| 2018-01-23 | $10.13 | $10.21 | $10.05 | $10.12 | $9.18 | 35,807,850 |
| 2018-01-22 | $10.22 | $10.23 | $10.02 | $10.14 | $9.20 | 54,514,790 |
| 2018-01-19 | $9.84 | $10.20 | $9.80 | $10.11 | $9.17 | 88,415,970 |
| 2018-01-18 | $9.81 | $9.87 | $9.77 | $9.84 | $8.93 | 23,501,650 |
| 2018-01-17 | $9.72 | $9.92 | $9.63 | $9.83 | $8.92 | 38,820,530 |
| 2018-01-16 | $9.64 | $9.72 | $9.62 | $9.72 | $8.82 | 26,907,390 |
| 2018-01-15 | $9.84 | $9.85 | $9.62 | $9.66 | $8.77 | 41,698,870 |
| 2018-01-12 | $9.94 | $9.94 | $9.80 | $9.90 | $8.98 | 41,250,550 |
| 2018-01-11 | $9.92 | $9.99 | $9.89 | $9.95 | $9.03 | 26,042,480 |
| 2018-01-10 | $10.10 | $10.15 | $9.89 | $9.93 | $9.01 | 50,687,440 |
| 2018-01-09 | $10.20 | $10.30 | $10.03 | $10.11 | $9.17 | 43,433,550 |
| 2018-01-08 | $10.01 | $10.25 | $10.00 | $10.24 | $9.29 | 49,849,170 |
| 2018-01-05 | $10.13 | $10.13 | $10.00 | $10.03 | $9.10 | 38,560,730 |
| 2018-01-04 | $10.17 | $10.19 | $10.07 | $10.16 | $9.22 | 31,159,820 |
| 2018-01-03 | $10.03 | $10.23 | $10.01 | $10.16 | $9.22 | 50,935,110 |
| 2018-01-02 | $9.91 | $10.07 | $9.86 | $10.05 | $9.12 | 38,295,840 |
| 2018-01-01 | $9.91 | $9.91 | $9.91 | $9.91 | $8.99 | 0 |
| 2017-12-29 | $9.90 | $9.94 | $9.84 | $9.91 | $8.99 | 17,295,910 |
| 2017-12-28 | $9.80 | $9.95 | $9.78 | $9.87 | $8.96 | 22,997,110 |
| 2017-12-27 | $9.93 | $9.95 | $9.79 | $9.82 | $8.91 | 23,484,230 |
| 2017-12-26 | $9.76 | $10.02 | $9.75 | $9.97 | $9.05 | 32,722,210 |
| 2017-12-25 | $9.92 | $9.99 | $9.73 | $9.80 | $8.89 | 35,038,260 |
| 2017-12-22 | $9.75 | $10.01 | $9.72 | $9.89 | $8.97 | 47,088,380 |
| 2017-12-21 | $9.65 | $9.81 | $9.55 | $9.75 | $8.85 | 30,342,060 |
| 2017-12-20 | $9.71 | $9.73 | $9.61 | $9.66 | $8.77 | 14,540,960 |
| 2017-12-19 | $9.58 | $9.75 | $9.56 | $9.74 | $8.84 | 20,759,350 |
| 2017-12-18 | $9.55 | $9.62 | $9.52 | $9.56 | $8.67 | 12,744,640 |
| 2017-12-15 | $9.69 | $9.70 | $9.49 | $9.59 | $8.70 | 33,652,720 |
| 2017-12-14 | $9.70 | $9.73 | $9.66 | $9.68 | $8.78 | 17,784,970 |
| 2017-12-13 | $9.65 | $9.72 | $9.61 | $9.71 | $8.81 | 22,609,700 |
| 2017-12-12 | $9.87 | $9.88 | $9.66 | $9.67 | $8.77 | 24,541,580 |
| 2017-12-11 | $9.79 | $9.88 | $9.75 | $9.86 | $8.95 | 29,186,540 |
| 2017-12-08 | $9.64 | $9.82 | $9.62 | $9.79 | $8.88 | 26,793,920 |
| 2017-12-07 | $9.75 | $9.76 | $9.65 | $9.66 | $8.77 | 19,734,320 |
| 2017-12-06 | $9.67 | $9.75 | $9.58 | $9.74 | $8.84 | 28,546,600 |
| 2017-12-05 | $9.89 | $9.93 | $9.58 | $9.69 | $8.79 | 56,274,690 |
| 2017-12-04 | $10.01 | $10.03 | $9.88 | $9.89 | $8.97 | 32,059,200 |
| 2017-12-01 | $10.00 | $10.10 | $9.95 | $10.01 | $9.08 | 23,084,280 |
| 2017-11-30 | $10.10 | $10.13 | $9.96 | $10.00 | $9.07 | 28,746,270 |
| 2017-11-29 | $10.17 | $10.20 | $9.95 | $10.16 | $9.22 | 43,013,300 |
| 2017-11-28 | $9.98 | $10.20 | $9.98 | $10.16 | $9.22 | 37,849,320 |
| 2017-11-27 | $10.23 | $10.28 | $9.95 | $9.97 | $9.05 | 54,620,080 |
| 2017-11-24 | $10.25 | $10.34 | $10.18 | $10.28 | $9.33 | 45,652,380 |
| 2017-11-23 | $10.67 | $10.82 | $10.24 | $10.32 | $9.36 | 102,839,060 |
| 2017-11-22 | $10.90 | $10.98 | $10.52 | $10.69 | $9.70 | 93,806,220 |
| 2017-11-21 | $10.68 | $10.99 | $10.66 | $10.87 | $9.86 | 107,069,860 |
| 2017-11-20 | $10.51 | $10.77 | $10.45 | $10.73 | $9.74 | 76,226,720 |
| 2017-11-17 | $10.82 | $10.92 | $10.47 | $10.59 | $9.61 | 124,067,030 |
| 2017-11-16 | $10.72 | $10.91 | $10.67 | $10.85 | $9.84 | 82,871,460 |
| 2017-11-15 | $10.98 | $11.09 | $10.67 | $10.74 | $9.74 | 133,655,220 |
| 2017-11-14 | $11.19 | $11.43 | $10.97 | $11.01 | $9.99 | 141,899,240 |
| 2017-11-13 | $11.17 | $11.32 | $10.92 | $11.24 | $10.20 | 152,377,220 |
| 2017-11-10 | $10.47 | $11.24 | $10.44 | $11.12 | $10.09 | 218,926,870 |
| 2017-11-09 | $10.46 | $10.56 | $10.37 | $10.51 | $9.54 | 77,856,960 |
| 2017-11-08 | $10.19 | $10.53 | $10.08 | $10.48 | $9.51 | 111,408,370 |
| 2017-11-07 | $10.25 | $10.44 | $10.14 | $10.21 | $9.26 | 85,827,920 |
| 2017-11-06 | $10.10 | $10.25 | $10.03 | $10.24 | $9.29 | 39,920,270 |
| 2017-11-03 | $10.19 | $10.24 | $9.85 | $10.16 | $9.22 | 72,083,630 |
| 2017-11-02 | $10.17 | $10.33 | $10.11 | $10.22 | $9.27 | 67,015,200 |
| 2017-11-01 | $10.00 | $10.30 | $9.97 | $10.22 | $9.27 | 89,244,960 |
| 2017-10-31 | $9.97 | $10.13 | $9.96 | $10.04 | $9.11 | 32,867,340 |
| 2017-10-30 | $9.96 | $10.09 | $9.74 | $10.07 | $9.14 | 81,089,590 |
| 2017-10-27 | $10.10 | $10.16 | $10.01 | $10.11 | $9.17 | 36,674,180 |
| 2017-10-26 | $9.98 | $10.16 | $9.95 | $10.12 | $9.18 | 52,668,180 |
| 2017-10-25 | $10.02 | $10.02 | $9.93 | $10.00 | $9.07 | 26,056,990 |
| 2017-10-24 | $9.86 | $10.04 | $9.82 | $10.03 | $9.10 | 45,255,880 |
| 2017-10-23 | $9.86 | $9.92 | $9.82 | $9.85 | $8.94 | 15,849,910 |
| 2017-10-20 | $9.70 | $9.89 | $9.70 | $9.87 | $8.96 | 16,823,290 |
| 2017-10-19 | $9.86 | $9.90 | $9.71 | $9.75 | $8.85 | 26,200,260 |
| 2017-10-18 | $9.91 | $9.94 | $9.85 | $9.87 | $8.96 | 19,398,070 |
| 2017-10-17 | $9.92 | $9.94 | $9.86 | $9.90 | $8.98 | 19,750,690 |
| 2017-10-16 | $10.13 | $10.16 | $9.90 | $9.91 | $8.99 | 33,802,390 |
| 2017-10-13 | $10.08 | $10.12 | $10.01 | $10.11 | $9.17 | 22,609,350 |
| 2017-10-12 | $10.10 | $10.15 | $9.99 | $10.08 | $9.15 | 26,503,390 |
| 2017-10-11 | $9.95 | $10.18 | $9.94 | $10.13 | $9.19 | 51,557,640 |
| 2017-10-10 | $9.94 | $9.97 | $9.88 | $9.96 | $9.04 | 28,713,940 |
| 2017-10-09 | $9.99 | $10.01 | $9.90 | $9.94 | $9.02 | 29,389,770 |
| 2017-10-06 | $9.86 | $9.86 | $9.86 | $9.86 | $8.95 | 0 |
| 2017-10-05 | $9.86 | $9.86 | $9.86 | $9.86 | $8.95 | 0 |
| 2017-10-04 | $9.86 | $9.86 | $9.86 | $9.86 | $8.95 | 0 |
| 2017-10-03 | $9.86 | $9.86 | $9.86 | $9.86 | $8.95 | 0 |
| 2017-10-02 | $9.86 | $9.86 | $9.86 | $9.86 | $8.95 | 0 |
| 2017-09-29 | $9.80 | $9.91 | $9.80 | $9.86 | $8.95 | 18,853,450 |
| 2017-09-28 | $9.89 | $9.90 | $9.78 | $9.80 | $8.89 | 26,481,260 |
| 2017-09-27 | $9.93 | $9.93 | $9.85 | $9.89 | $8.97 | 23,331,900 |
| 2017-09-26 | $9.87 | $9.93 | $9.85 | $9.93 | $9.01 | 18,993,460 |
| 2017-09-25 | $10.07 | $10.09 | $9.85 | $9.89 | $8.97 | 42,913,000 |
| 2017-09-22 | $10.17 | $10.20 | $10.06 | $10.11 | $9.17 | 30,611,170 |
| 2017-09-21 | $10.28 | $10.40 | $10.19 | $10.20 | $9.25 | 41,007,890 |
| 2017-09-20 | $10.25 | $10.28 | $10.16 | $10.23 | $9.28 | 30,955,180 |
| 2017-09-19 | $10.22 | $10.39 | $10.20 | $10.28 | $9.33 | 42,680,020 |
| 2017-09-18 | $10.23 | $10.28 | $10.19 | $10.22 | $9.27 | 25,973,720 |
| 2017-09-15 | $10.33 | $10.39 | $10.18 | $10.21 | $9.26 | 42,502,240 |
| 2017-09-14 | $10.32 | $10.55 | $10.29 | $10.36 | $9.40 | 122,809,620 |
| 2017-09-13 | $10.12 | $10.29 | $10.10 | $10.28 | $9.33 | 51,509,580 |
| 2017-09-12 | $10.19 | $10.26 | $10.10 | $10.15 | $9.21 | 58,751,440 |
| 2017-09-11 | $9.97 | $10.16 | $9.91 | $10.15 | $9.21 | 49,410,750 |
| 2017-09-08 | $9.96 | $10.03 | $9.93 | $9.94 | $9.02 | 30,890,820 |
| 2017-09-07 | $10.04 | $10.04 | $9.96 | $9.97 | $9.05 | 27,118,570 |
| 2017-09-06 | $9.95 | $10.06 | $9.88 | $10.04 | $9.11 | 42,031,960 |
| 2017-09-05 | $9.97 | $10.02 | $9.94 | $9.97 | $9.05 | 25,874,460 |
| 2017-09-04 | $10.01 | $10.03 | $9.94 | $9.96 | $9.04 | 34,647,760 |
| 2017-09-01 | $10.05 | $10.10 | $9.99 | $10.02 | $9.09 | 28,584,820 |
| 2017-08-31 | $10.00 | $10.12 | $9.95 | $10.04 | $9.11 | 33,376,210 |
| 2017-08-30 | $9.95 | $10.02 | $9.94 | $10.00 | $9.07 | 27,176,780 |
| 2017-08-29 | $10.01 | $10.05 | $9.93 | $9.97 | $9.05 | 40,127,470 |
| 2017-08-28 | $9.83 | $9.93 | $9.80 | $9.91 | $8.99 | 37,378,830 |
| 2017-08-25 | $9.68 | $9.85 | $9.63 | $9.82 | $8.91 | 35,647,860 |
| 2017-08-24 | $9.75 | $9.77 | $9.62 | $9.66 | $8.77 | 25,742,000 |
| 2017-08-23 | $9.87 | $9.89 | $9.73 | $9.75 | $8.85 | 31,502,470 |
| 2017-08-22 | $9.98 | $10.00 | $9.83 | $9.86 | $8.95 | 35,806,510 |
| 2017-08-21 | $9.97 | $10.03 | $9.92 | $9.98 | $9.06 | 27,102,430 |
| 2017-08-18 | $9.93 | $9.99 | $9.91 | $9.96 | $9.04 | 21,510,610 |
| 2017-08-17 | $9.92 | $10.00 | $9.88 | $9.99 | $9.06 | 28,667,230 |
| 2017-08-16 | $9.91 | $9.92 | $9.81 | $9.90 | $8.98 | 28,511,190 |
| 2017-08-15 | $10.01 | $10.05 | $9.86 | $9.94 | $9.02 | 39,079,750 |
| 2017-08-14 | $9.86 | $10.03 | $9.83 | $10.01 | $9.08 | 28,510,390 |
| 2017-08-11 | $10.05 | $10.13 | $9.80 | $9.85 | $8.94 | 66,049,970 |
| 2017-08-10 | $10.38 | $10.38 | $10.11 | $10.15 | $9.21 | 51,145,890 |
| 2017-08-09 | $10.55 | $10.55 | $10.30 | $10.40 | $9.44 | 56,863,400 |
| 2017-08-08 | $10.44 | $10.74 | $10.42 | $10.58 | $9.60 | 56,103,630 |
| 2017-08-07 | $10.51 | $10.60 | $10.35 | $10.47 | $9.50 | 47,135,550 |
| 2017-08-04 | $10.68 | $10.70 | $10.53 | $10.55 | $9.57 | 57,633,490 |
| 2017-08-03 | $10.36 | $10.72 | $10.36 | $10.66 | $9.67 | 89,625,410 |
| 2017-08-02 | $10.54 | $10.57 | $10.32 | $10.33 | $9.37 | 55,297,580 |
| 2017-08-01 | $10.58 | $10.66 | $10.45 | $10.58 | $9.60 | 70,479,460 |
| 2017-07-31 | $10.16 | $10.56 | $10.12 | $10.51 | $9.54 | 72,273,310 |
| 2017-07-28 | $10.36 | $10.42 | $10.16 | $10.19 | $9.25 | 44,487,170 |
| 2017-07-27 | $10.16 | $10.38 | $10.05 | $10.36 | $9.40 | 47,542,800 |
| 2017-07-26 | $10.26 | $10.30 | $10.07 | $10.16 | $9.22 | 33,911,790 |
| 2017-07-25 | $10.31 | $10.38 | $10.15 | $10.26 | $9.31 | 36,720,350 |
| 2017-07-24 | $10.25 | $10.40 | $10.15 | $10.31 | $9.35 | 65,114,290 |
| 2017-07-21 | $9.90 | $10.24 | $9.83 | $10.21 | $9.26 | 65,671,760 |
| 2017-07-20 | $10.00 | $10.05 | $9.88 | $9.91 | $8.99 | 33,239,850 |
| 2017-07-19 | $9.66 | $9.95 | $9.65 | $9.94 | $9.02 | 36,495,150 |
| 2017-07-18 | $9.55 | $9.70 | $9.55 | $9.68 | $8.78 | 24,371,910 |
| 2017-07-17 | $9.97 | $10.02 | $9.54 | $9.58 | $8.69 | 45,907,220 |
| 2017-07-14 | $10.08 | $10.09 | $9.94 | $9.97 | $9.05 | 26,906,870 |
| 2017-07-13 | $9.98 | $10.12 | $9.93 | $10.07 | $9.14 | 32,854,940 |
| 2017-07-12 | $10.23 | $10.24 | $9.90 | $9.98 | $9.06 | 53,195,030 |
| 2017-07-11 | $10.14 | $10.30 | $10.08 | $10.23 | $9.28 | 44,490,530 |
| 2017-07-10 | $10.14 | $10.19 | $10.08 | $10.15 | $9.21 | 28,702,710 |
| 2017-07-07 | $10.11 | $10.15 | $10.04 | $10.15 | $9.21 | 27,891,210 |
| 2017-07-06 | $10.24 | $10.31 | $10.04 | $10.10 | $9.16 | 49,978,180 |
| 2017-07-05 | $10.20 | $10.26 | $10.18 | $10.24 | $9.29 | 33,696,650 |
| 2017-07-04 | $10.22 | $10.31 | $10.17 | $10.20 | $9.25 | 30,673,220 |
| 2017-07-03 | $10.33 | $10.37 | $10.17 | $10.23 | $9.28 | 41,860,210 |
| 2017-06-30 | $10.27 | $10.43 | $10.25 | $10.33 | $9.37 | 30,754,860 |
| 2017-06-29 | $10.26 | $10.37 | $10.21 | $10.34 | $9.38 | 35,734,210 |
| 2017-06-28 | $10.25 | $10.43 | $10.11 | $10.30 | $9.35 | 46,667,180 |
| 2017-06-27 | $10.18 | $10.39 | $10.15 | $10.26 | $9.31 | 61,811,470 |
| 2017-06-26 | $9.80 | $10.18 | $9.77 | $10.17 | $9.23 | 75,437,800 |
| 2017-06-23 | $9.87 | $9.93 | $9.69 | $9.77 | $8.86 | 36,818,690 |
| 2017-06-22 | $9.86 | $10.09 | $9.81 | $9.89 | $8.97 | 57,457,810 |
| 2017-06-21 | $9.91 | $9.92 | $9.81 | $9.89 | $8.97 | 24,082,810 |
| 2017-06-20 | $9.89 | $9.93 | $9.80 | $9.83 | $8.92 | 23,528,170 |
| 2017-06-19 | $9.77 | $9.86 | $9.70 | $9.86 | $8.95 | 21,234,520 |
| 2017-06-16 | $9.73 | $9.82 | $9.71 | $9.74 | $8.84 | 14,900,320 |
| 2017-06-15 | $9.82 | $9.89 | $9.68 | $9.75 | $8.85 | 30,558,690 |
| 2017-06-14 | $9.83 | $9.93 | $9.79 | $9.82 | $8.91 | 21,109,820 |
| 2017-06-13 | $9.81 | $9.93 | $9.76 | $9.86 | $8.95 | 26,102,430 |
| 2017-06-12 | $9.88 | $9.94 | $9.73 | $9.81 | $8.90 | 39,765,110 |
| 2017-06-09 | $9.62 | $10.05 | $9.53 | $9.97 | $9.05 | 84,109,740 |
| 2017-06-08 | $9.66 | $9.66 | $9.66 | $9.66 | $8.77 | 0 |
| 2017-06-07 | $9.66 | $9.66 | $9.66 | $9.66 | $8.77 | 0 |
| 2017-06-06 | $9.66 | $9.66 | $9.66 | $9.66 | $8.77 | 0 |
| 2017-06-05 | $9.66 | $9.66 | $9.66 | $9.66 | $8.77 | 0 |
| 2017-06-02 | $9.66 | $9.66 | $9.66 | $9.66 | $8.77 | 0 |
| 2017-06-01 | $9.66 | $9.66 | $9.66 | $9.66 | $8.77 | 0 |
| 2017-05-31 | $9.74 | $9.82 | $9.60 | $9.66 | $8.77 | 59,135,620 |
| 2017-05-30 | $9.67 | $9.67 | $9.67 | $9.67 | $8.77 | 0 |
| 2017-05-29 | $9.67 | $9.67 | $9.67 | $9.67 | $8.77 | 0 |
| 2017-05-26 | $9.65 | $9.86 | $9.61 | $9.67 | $8.77 | 57,740,310 |
| 2017-05-25 | $9.55 | $9.66 | $9.35 | $9.63 | $8.74 | 45,311,650 |
| 2017-05-24 | $9.46 | $9.62 | $9.32 | $9.61 | $8.72 | 20,776,750 |
| 2017-05-23 | $9.65 | $9.73 | $9.35 | $9.48 | $8.60 | 25,179,410 |
| 2017-05-22 | $9.87 | $9.89 | $9.58 | $9.65 | $8.76 | 27,048,780 |
| 2017-05-19 | $10.13 | $10.16 | $10.02 | $10.12 | $9.00 | 19,713,450 |
| 2017-05-18 | $10.18 | $10.25 | $10.03 | $10.09 | $8.97 | 28,565,060 |
| 2017-05-17 | $10.21 | $10.32 | $10.09 | $10.27 | $9.13 | 39,084,540 |
| 2017-05-16 | $10.00 | $10.20 | $9.66 | $10.19 | $9.06 | 53,953,110 |
| 2017-05-15 | $10.34 | $10.45 | $9.99 | $10.04 | $8.92 | 39,013,690 |
| 2017-05-12 | $10.25 | $10.45 | $10.16 | $10.21 | $9.08 | 34,584,790 |
| 2017-05-11 | $9.93 | $10.26 | $9.83 | $10.25 | $9.11 | 42,060,890 |
| 2017-05-10 | $10.29 | $10.45 | $9.93 | $9.94 | $8.84 | 45,285,470 |
| 2017-05-09 | $10.12 | $10.39 | $10.05 | $10.23 | $9.09 | 34,792,780 |
| 2017-05-08 | $11.06 | $11.08 | $10.12 | $10.18 | $9.05 | 65,907,200 |
| 2017-05-05 | $11.03 | $11.15 | $10.76 | $11.12 | $9.88 | 50,804,960 |
| 2017-05-04 | $11.18 | $11.23 | $10.92 | $11.13 | $9.89 | 37,522,030 |
| 2017-05-03 | $11.15 | $11.39 | $11.05 | $11.22 | $9.97 | 37,921,690 |
| 2017-05-02 | $11.37 | $11.51 | $11.05 | $11.19 | $9.95 | 37,793,040 |
| 2017-05-01 | $11.33 | $11.33 | $11.33 | $11.33 | $10.07 | 0 |
| 2017-04-28 | $11.32 | $11.37 | $11.18 | $11.33 | $10.07 | 26,426,720 |
| 2017-04-27 | $11.00 | $11.37 | $10.84 | $11.31 | $10.05 | 45,923,090 |
| 2017-04-26 | $11.00 | $11.20 | $10.91 | $10.98 | $9.76 | 33,056,780 |
| 2017-04-25 | $11.00 | $11.22 | $10.82 | $11.04 | $9.81 | 35,428,390 |
| 2017-04-24 | $11.35 | $11.44 | $10.61 | $11.13 | $9.89 | 97,491,880 |
| 2017-04-21 | $12.36 | $12.36 | $11.41 | $11.57 | $10.28 | 133,871,150 |
| 2017-04-20 | $11.98 | $12.44 | $11.88 | $12.38 | $11.00 | 82,658,180 |
| 2017-04-19 | $11.78 | $12.07 | $11.70 | $12.00 | $10.67 | 69,669,170 |
| 2017-04-18 | $11.74 | $11.95 | $11.61 | $11.79 | $10.48 | 52,079,560 |
| 2017-04-17 | $11.42 | $11.80 | $11.37 | $11.77 | $10.46 | 60,463,480 |
| 2017-04-14 | $11.51 | $11.58 | $11.34 | $11.47 | $10.20 | 25,398,280 |
| 2017-04-13 | $11.35 | $11.54 | $11.30 | $11.51 | $10.23 | 24,413,030 |
| 2017-04-12 | $11.56 | $11.66 | $11.31 | $11.44 | $10.17 | 36,212,080 |
| 2017-04-11 | $11.34 | $11.57 | $11.27 | $11.56 | $10.28 | 44,519,510 |
| 2017-04-10 | $11.45 | $11.46 | $11.26 | $11.35 | $10.09 | 35,689,200 |
| 2017-04-07 | $11.58 | $11.77 | $11.42 | $11.45 | $10.18 | 46,338,660 |
| 2017-04-06 | $11.40 | $11.66 | $11.37 | $11.57 | $10.28 | 50,022,020 |
| 2017-04-05 | $11.19 | $11.45 | $11.16 | $11.40 | $10.13 | 35,425,270 |
| 2017-04-04 | $11.19 | $11.19 | $11.19 | $11.19 | $9.95 | 0 |
| 2017-04-03 | $11.19 | $11.19 | $11.19 | $11.19 | $9.95 | 0 |
| 2017-03-31 | $11.39 | $11.45 | $11.04 | $11.19 | $9.95 | 43,639,850 |
| 2017-03-30 | $11.48 | $11.67 | $11.27 | $11.39 | $10.12 | 56,201,410 |
| 2017-03-29 | $11.33 | $11.80 | $11.27 | $11.45 | $10.18 | 61,465,500 |
| 2017-03-28 | $11.41 | $11.46 | $11.19 | $11.26 | $10.01 | 54,070,280 |
| 2017-03-27 | $11.43 | $11.84 | $11.36 | $11.52 | $10.24 | 64,576,260 |
| 2017-03-24 | $11.52 | $11.55 | $11.31 | $11.44 | $10.17 | 47,111,780 |
| 2017-03-23 | $11.34 | $11.60 | $11.24 | $11.50 | $10.22 | 67,709,490 |
| 2017-03-22 | $11.02 | $11.59 | $10.98 | $11.34 | $10.08 | 76,846,610 |
| 2017-03-21 | $11.08 | $11.18 | $10.95 | $11.09 | $9.86 | 48,400,950 |
| 2017-03-20 | $10.61 | $11.10 | $10.56 | $11.09 | $9.86 | 80,063,060 |
| 2017-03-17 | $10.60 | $10.75 | $10.54 | $10.57 | $9.40 | 39,641,610 |
| 2017-03-16 | $10.42 | $10.69 | $10.41 | $10.58 | $9.40 | 42,370,290 |
| 2017-03-15 | $10.41 | $10.44 | $10.30 | $10.42 | $9.26 | 23,161,360 |
| 2017-03-14 | $10.56 | $10.57 | $10.37 | $10.45 | $9.29 | 27,087,170 |
| 2017-03-13 | $10.46 | $10.62 | $10.36 | $10.53 | $9.36 | 43,779,670 |
| 2017-03-10 | $10.57 | $10.57 | $10.40 | $10.42 | $9.26 | 22,157,010 |
| 2017-03-09 | $10.55 | $10.62 | $10.42 | $10.54 | $9.37 | 29,940,640 |
| 2017-03-08 | $10.63 | $10.70 | $10.53 | $10.63 | $9.45 | 28,160,520 |
| 2017-03-07 | $10.31 | $10.65 | $10.31 | $10.63 | $9.45 | 48,387,600 |
| 2017-03-06 | $10.47 | $10.48 | $10.26 | $10.36 | $9.21 | 33,389,030 |
| 2017-03-03 | $10.31 | $10.47 | $10.30 | $10.44 | $9.28 | 26,586,330 |
| 2017-03-02 | $10.50 | $10.62 | $10.33 | $10.34 | $9.19 | 28,774,380 |
| 2017-03-01 | $10.35 | $10.64 | $10.25 | $10.47 | $9.31 | 43,469,480 |
| 2017-02-28 | $10.27 | $10.35 | $10.22 | $10.33 | $9.18 | 27,672,150 |
| 2017-02-27 | $10.58 | $10.58 | $10.23 | $10.25 | $9.11 | 53,581,690 |
| 2017-02-24 | $10.67 | $10.74 | $10.50 | $10.61 | $9.43 | 32,460,570 |
| 2017-02-23 | $10.54 | $10.85 | $10.54 | $10.67 | $9.48 | 56,790,750 |
| 2017-02-22 | $10.55 | $10.67 | $10.45 | $10.53 | $9.36 | 41,551,360 |
| 2017-02-21 | $10.60 | $10.75 | $10.46 | $10.56 | $9.39 | 69,011,680 |
| 2017-02-20 | $10.14 | $10.60 | $10.08 | $10.57 | $9.40 | 98,703,640 |
| 2017-02-17 | $10.23 | $10.38 | $10.06 | $10.08 | $8.96 | 52,881,110 |
| 2017-02-16 | $10.15 | $10.35 | $10.13 | $10.19 | $9.06 | 47,568,230 |
| 2017-02-15 | $10.20 | $10.48 | $10.10 | $10.16 | $9.03 | 95,910,570 |
| 2017-02-14 | $9.91 | $10.38 | $9.85 | $10.35 | $9.20 | 112,903,700 |
| 2017-02-13 | $10.00 | $10.32 | $9.87 | $9.91 | $8.81 | 113,453,150 |
| 2017-02-10 | $9.58 | $9.98 | $9.58 | $9.88 | $8.78 | 99,119,920 |
| 2017-02-09 | $9.58 | $9.68 | $9.54 | $9.57 | $8.51 | 38,804,370 |
| 2017-02-08 | $9.54 | $9.61 | $9.48 | $9.57 | $8.51 | 19,064,410 |
| 2017-02-07 | $9.58 | $9.60 | $9.51 | $9.60 | $8.53 | 17,189,170 |
| 2017-02-06 | $9.43 | $9.61 | $9.41 | $9.57 | $8.51 | 37,976,190 |
| 2017-02-03 | $9.44 | $9.45 | $9.39 | $9.44 | $8.39 | 9,508,680 |
| 2017-02-02 | $9.43 | $9.43 | $9.43 | $9.43 | $8.38 | 0 |
| 2017-02-01 | $9.43 | $9.43 | $9.43 | $9.43 | $8.38 | 0 |
| 2017-01-31 | $9.43 | $9.43 | $9.43 | $9.43 | $8.38 | 0 |
| 2017-01-30 | $9.43 | $9.43 | $9.43 | $9.43 | $8.38 | 0 |
| 2017-01-27 | $9.43 | $9.43 | $9.43 | $9.43 | $8.38 | 0 |
| 2017-01-26 | $9.48 | $9.52 | $9.38 | $9.43 | $8.38 | 17,402,690 |
| 2017-01-25 | $9.34 | $9.48 | $9.34 | $9.48 | $8.43 | 15,286,660 |
| 2017-01-24 | $9.44 | $9.45 | $9.33 | $9.33 | $8.29 | 14,611,040 |
| 2017-01-23 | $9.44 | $9.51 | $9.38 | $9.44 | $8.39 | 20,483,990 |
| 2017-01-20 | $9.39 | $9.50 | $9.35 | $9.47 | $8.42 | 19,113,440 |
| 2017-01-19 | $9.40 | $9.45 | $9.34 | $9.39 | $8.35 | 14,043,400 |
| 2017-01-18 | $9.27 | $9.45 | $9.27 | $9.39 | $8.35 | 29,792,230 |
| 2017-01-17 | $9.27 | $9.31 | $9.21 | $9.29 | $8.26 | 17,421,780 |
| 2017-01-16 | $9.10 | $9.34 | $8.97 | $9.28 | $8.25 | 59,712,540 |
| 2017-01-13 | $9.08 | $9.19 | $9.02 | $9.15 | $8.13 | 21,810,470 |
| 2017-01-12 | $9.22 | $9.26 | $9.09 | $9.10 | $8.09 | 20,169,850 |
| 2017-01-11 | $9.34 | $9.37 | $9.21 | $9.24 | $8.21 | 18,904,460 |
| 2017-01-10 | $9.33 | $9.37 | $9.28 | $9.33 | $8.29 | 16,574,350 |
| 2017-01-09 | $9.20 | $9.36 | $9.18 | $9.35 | $8.31 | 25,241,570 |
| 2017-01-06 | $9.23 | $9.27 | $9.19 | $9.21 | $8.19 | 14,444,690 |
| 2017-01-05 | $9.28 | $9.30 | $9.22 | $9.25 | $8.22 | 17,834,940 |
| 2017-01-04 | $9.21 | $9.29 | $9.18 | $9.28 | $8.25 | 25,634,820 |
| 2017-01-03 | $9.13 | $9.22 | $9.12 | $9.21 | $8.19 | 19,011,330 |
| 2017-01-02 | $9.13 | $9.13 | $9.13 | $9.13 | $8.12 | 0 |
| 2016-12-30 | $9.07 | $9.14 | $9.05 | $9.13 | $8.12 | 16,358,050 |
| 2016-12-29 | $9.07 | $9.15 | $9.05 | $9.06 | $8.05 | 13,947,990 |
| 2016-12-28 | $9.05 | $9.16 | $9.05 | $9.10 | $8.09 | 15,994,020 |
| 2016-12-27 | $9.11 | $9.15 | $9.08 | $9.09 | $8.08 | 16,200,350 |
| 2016-12-26 | $9.09 | $9.15 | $9.00 | $9.14 | $8.12 | 18,388,930 |
| 2016-12-23 | $9.26 | $9.26 | $9.08 | $9.13 | $8.12 | 21,478,030 |
| 2016-12-22 | $9.24 | $9.25 | $9.18 | $9.23 | $8.20 | 15,344,770 |
| 2016-12-21 | $9.14 | $9.28 | $9.12 | $9.24 | $8.21 | 32,180,100 |
| 2016-12-20 | $9.14 | $9.14 | $9.05 | $9.13 | $8.12 | 19,494,610 |
| 2016-12-19 | $9.15 | $9.17 | $9.09 | $9.12 | $8.11 | 18,569,670 |
| 2016-12-16 | $9.19 | $9.21 | $9.12 | $9.20 | $8.18 | 14,853,250 |
| 2016-12-15 | $9.15 | $9.22 | $9.10 | $9.16 | $8.14 | 20,845,430 |
| 2016-12-14 | $9.18 | $9.27 | $9.08 | $9.17 | $8.15 | 24,695,090 |
| 2016-12-13 | $9.16 | $9.23 | $9.09 | $9.18 | $8.16 | 19,906,980 |
| 2016-12-12 | $9.41 | $9.42 | $9.10 | $9.17 | $8.15 | 56,071,570 |
| 2016-12-09 | $9.39 | $9.48 | $9.33 | $9.40 | $8.36 | 35,410,040 |
| 2016-12-08 | $9.55 | $9.58 | $9.40 | $9.42 | $8.37 | 22,479,570 |
| 2016-12-07 | $9.42 | $9.53 | $9.42 | $9.52 | $8.46 | 24,682,480 |
| 2016-12-06 | $9.56 | $9.60 | $9.44 | $9.46 | $8.41 | 26,223,860 |
| 2016-12-05 | $9.47 | $9.62 | $9.41 | $9.56 | $8.50 | 45,085,560 |
| 2016-12-02 | $9.87 | $9.93 | $9.58 | $9.60 | $8.53 | 61,044,480 |
| 2016-12-01 | $9.71 | $9.88 | $9.65 | $9.84 | $8.75 | 58,578,610 |
| 2016-11-30 | $9.79 | $9.92 | $9.58 | $9.66 | $8.59 | 68,043,690 |
| 2016-11-29 | $9.65 | $10.08 | $9.61 | $9.82 | $8.73 | 136,918,800 |
| 2016-11-28 | $9.50 | $9.78 | $9.43 | $9.67 | $8.60 | 102,370,930 |
| 2016-11-25 | $9.23 | $9.42 | $9.18 | $9.41 | $8.36 | 43,147,590 |
| 2016-11-24 | $9.29 | $9.34 | $9.18 | $9.27 | $8.24 | 31,712,180 |
| 2016-11-23 | $9.45 | $9.47 | $9.24 | $9.29 | $8.26 | 49,268,510 |
| 2016-11-22 | $9.40 | $9.49 | $9.31 | $9.44 | $8.39 | 53,141,550 |
| 2016-11-21 | $9.28 | $9.47 | $9.25 | $9.38 | $8.34 | 54,697,760 |
| 2016-11-18 | $9.26 | $9.40 | $9.23 | $9.26 | $8.23 | 50,421,280 |
| 2016-11-17 | $9.21 | $9.26 | $9.15 | $9.25 | $8.22 | 29,988,560 |
| 2016-11-16 | $9.23 | $9.32 | $9.19 | $9.24 | $8.21 | 28,422,220 |
| 2016-11-15 | $9.28 | $9.31 | $9.19 | $9.22 | $8.20 | 32,373,400 |
| 2016-11-14 | $9.17 | $9.38 | $9.16 | $9.29 | $8.26 | 71,755,450 |
| 2016-11-11 | $9.15 | $9.23 | $9.10 | $9.16 | $8.14 | 48,631,050 |
| 2016-11-10 | $8.95 | $9.23 | $8.95 | $9.16 | $8.14 | 70,948,390 |
| 2016-11-09 | $9.01 | $9.02 | $8.84 | $8.88 | $7.89 | 32,815,740 |
| 2016-11-08 | $8.94 | $9.07 | $8.92 | $9.02 | $8.02 | 39,849,820 |
| 2016-11-07 | $8.89 | $8.95 | $8.87 | $8.89 | $7.90 | 17,025,390 |
| 2016-11-04 | $8.90 | $8.95 | $8.85 | $8.86 | $7.88 | 16,167,780 |
| 2016-11-03 | $8.80 | $8.96 | $8.78 | $8.90 | $7.91 | 23,871,170 |
| 2016-11-02 | $8.90 | $8.91 | $8.82 | $8.83 | $7.85 | 17,263,100 |
| 2016-11-01 | $8.88 | $8.92 | $8.84 | $8.91 | $7.92 | 13,870,270 |
| 2016-10-31 | $8.85 | $8.88 | $8.81 | $8.86 | $7.88 | 0 |
| 2016-10-28 | $8.93 | $8.99 | $8.88 | $8.89 | $7.90 | 18,873,700 |
| 2016-10-27 | $8.94 | $8.97 | $8.92 | $8.93 | $7.94 | 12,921,320 |
| 2016-10-26 | $9.01 | $9.03 | $8.92 | $8.94 | $7.95 | 18,061,050 |
| 2016-10-25 | $9.06 | $9.07 | $8.97 | $9.01 | $8.01 | 26,926,680 |
| 2016-10-24 | $8.99 | $9.10 | $8.98 | $9.05 | $8.04 | 41,621,980 |
| 2016-10-21 | $8.91 | $9.03 | $8.87 | $8.98 | $7.98 | 25,191,050 |
| 2016-10-20 | $8.92 | $8.96 | $8.89 | $8.91 | $7.92 | 9,797,760 |
| 2016-10-19 | $8.98 | $9.01 | $8.90 | $8.92 | $7.93 | 18,869,350 |
| 2016-10-18 | $8.82 | $9.00 | $8.82 | $8.99 | $7.99 | 27,583,130 |
| 2016-10-17 | $8.97 | $9.05 | $8.82 | $8.87 | $7.88 | 37,752,290 |
| 2016-10-14 | $8.78 | $8.81 | $8.70 | $8.80 | $7.82 | 13,876,350 |
| 2016-10-13 | $8.79 | $8.80 | $8.75 | $8.79 | $7.81 | 11,185,350 |
| 2016-10-12 | $8.75 | $8.82 | $8.74 | $8.77 | $7.80 | 11,116,960 |
| 2016-10-11 | $8.78 | $8.79 | $8.73 | $8.78 | $7.80 | 12,252,560 |
| 2016-10-10 | $8.67 | $8.78 | $8.67 | $8.77 | $7.80 | 16,239,460 |
| 2016-10-07 | $8.62 | $8.62 | $8.62 | $8.62 | $7.66 | 0 |
| 2016-10-06 | $8.62 | $8.62 | $8.62 | $8.62 | $7.66 | 0 |
| 2016-10-05 | $8.62 | $8.62 | $8.62 | $8.62 | $7.66 | 0 |
| 2016-10-04 | $8.62 | $8.62 | $8.62 | $8.62 | $7.66 | 0 |
| 2016-10-03 | $8.62 | $8.62 | $8.62 | $8.62 | $7.66 | 0 |
| 2016-09-30 | $8.60 | $8.64 | $8.58 | $8.62 | $7.66 | 10,093,710 |
| 2016-09-29 | $8.63 | $8.63 | $8.58 | $8.59 | $7.64 | 11,193,230 |
| 2016-09-28 | $8.67 | $8.67 | $8.55 | $8.58 | $7.63 | 10,043,980 |
| 2016-09-27 | $8.63 | $8.66 | $8.56 | $8.65 | $7.69 | 18,459,750 |
| 2016-09-26 | $8.78 | $8.79 | $8.66 | $8.67 | $7.71 | 17,947,190 |
| 2016-09-23 | $8.84 | $8.85 | $8.77 | $8.79 | $7.81 | 15,054,840 |
| 2016-09-22 | $8.87 | $8.91 | $8.82 | $8.84 | $7.86 | 17,237,510 |
| 2016-09-21 | $8.82 | $8.85 | $8.80 | $8.83 | $7.85 | 10,889,220 |
| 2016-09-20 | $8.90 | $8.90 | $8.79 | $8.82 | $7.84 | 14,666,960 |
| 2016-09-19 | $8.83 | $8.91 | $8.82 | $8.90 | $7.91 | 14,072,000 |
| 2016-09-16 | $8.82 | $8.82 | $8.82 | $8.82 | $7.84 | 0 |
| 2016-09-15 | $8.82 | $8.82 | $8.82 | $8.82 | $7.84 | 0 |
| 2016-09-14 | $8.86 | $8.89 | $8.76 | $8.82 | $7.84 | 17,266,500 |
| 2016-09-13 | $8.92 | $8.95 | $8.86 | $8.90 | $7.91 | 14,681,830 |
| 2016-09-12 | $8.84 | $8.98 | $8.77 | $8.96 | $7.96 | 41,369,990 |
| 2016-09-09 | $9.14 | $9.17 | $9.01 | $9.02 | $8.02 | 27,820,120 |
| 2016-09-08 | $9.09 | $9.19 | $9.06 | $9.14 | $8.12 | 29,926,660 |
| 2016-09-07 | $9.08 | $9.17 | $9.03 | $9.11 | $8.10 | 36,063,100 |
| 2016-09-06 | $8.98 | $9.08 | $8.93 | $9.08 | $8.07 | 25,591,610 |
| 2016-09-05 | $9.07 | $9.09 | $8.98 | $8.99 | $7.99 | 21,182,940 |
| 2016-09-02 | $8.89 | $9.06 | $8.88 | $9.05 | $8.04 | 26,407,140 |
| 2016-09-01 | $8.98 | $9.01 | $8.90 | $8.90 | $7.91 | 15,652,020 |
| 2016-08-31 | $8.97 | $9.01 | $8.93 | $9.00 | $8.00 | 15,304,480 |
| 2016-08-30 | $9.06 | $9.07 | $8.97 | $8.99 | $7.99 | 15,953,490 |
| 2016-08-29 | $8.92 | $9.04 | $8.90 | $9.04 | $8.04 | 18,424,870 |
| 2016-08-26 | $8.89 | $8.97 | $8.87 | $8.91 | $7.92 | 16,424,540 |
| 2016-08-25 | $8.98 | $8.98 | $8.81 | $8.87 | $7.88 | 24,428,100 |
| 2016-08-24 | $9.04 | $9.07 | $8.97 | $9.01 | $8.01 | 16,454,670 |
| 2016-08-23 | $9.03 | $9.09 | $8.99 | $9.05 | $8.04 | 17,908,350 |
| 2016-08-22 | $9.07 | $9.14 | $9.00 | $9.02 | $8.02 | 26,553,640 |
| 2016-08-19 | $9.09 | $9.11 | $8.96 | $9.07 | $8.06 | 26,928,570 |
| 2016-08-18 | $9.13 | $9.18 | $9.05 | $9.09 | $8.08 | 33,998,930 |
| 2016-08-17 | $9.09 | $9.09 | $9.01 | $9.08 | $8.07 | 24,280,460 |
| 2016-08-16 | $9.09 | $9.17 | $9.03 | $9.09 | $8.08 | 40,628,420 |
| 2016-08-15 | $8.94 | $9.14 | $8.91 | $9.08 | $8.07 | 51,110,430 |
| 2016-08-12 | $8.76 | $8.96 | $8.72 | $8.92 | $7.93 | 28,790,590 |
| 2016-08-11 | $8.91 | $8.99 | $8.75 | $8.77 | $7.80 | 25,479,670 |
| 2016-08-10 | $8.98 | $9.07 | $8.91 | $8.93 | $7.94 | 23,321,960 |
| 2016-08-09 | $9.00 | $9.04 | $8.94 | $9.00 | $8.00 | 23,412,980 |
| 2016-08-08 | $8.85 | $9.02 | $8.81 | $9.01 | $8.01 | 25,313,060 |
| 2016-08-05 | $8.81 | $8.93 | $8.77 | $8.85 | $7.87 | 21,609,580 |
| 2016-08-04 | $8.82 | $8.85 | $8.76 | $8.82 | $7.84 | 15,191,070 |
| 2016-08-03 | $8.86 | $8.90 | $8.77 | $8.87 | $7.88 | 21,808,900 |
| 2016-08-02 | $8.81 | $8.88 | $8.70 | $8.87 | $7.88 | 24,854,700 |
| 2016-08-01 | $8.96 | $9.00 | $8.67 | $8.78 | $7.80 | 33,863,530 |
| 2016-07-29 | $9.11 | $9.22 | $8.99 | $9.03 | $8.03 | 44,857,350 |
| 2016-07-28 | $8.90 | $9.38 | $8.84 | $9.17 | $8.15 | 81,093,980 |
| 2016-07-27 | $8.94 | $9.07 | $8.71 | $8.93 | $7.94 | 59,280,240 |
| 2016-07-26 | $8.66 | $8.97 | $8.65 | $8.94 | $7.95 | 33,209,820 |
| 2016-07-25 | $8.65 | $8.74 | $8.63 | $8.68 | $7.72 | 11,157,830 |
| 2016-07-22 | $8.80 | $8.82 | $8.64 | $8.66 | $7.70 | 19,025,760 |
| 2016-07-21 | $8.81 | $8.88 | $8.76 | $8.80 | $7.82 | 16,685,000 |
| 2016-07-20 | $8.85 | $8.89 | $8.76 | $8.79 | $7.81 | 16,190,360 |
| 2016-07-19 | $8.78 | $8.98 | $8.73 | $8.88 | $7.89 | 29,623,620 |
| 2016-07-18 | $8.79 | $8.83 | $8.74 | $8.77 | $7.80 | 15,916,310 |
| 2016-07-15 | $8.81 | $8.85 | $8.75 | $8.80 | $7.82 | 19,831,920 |
| 2016-07-14 | $8.79 | $8.84 | $8.74 | $8.78 | $7.80 | 18,802,350 |
| 2016-07-13 | $8.84 | $8.86 | $8.73 | $8.80 | $7.82 | 32,718,610 |
| 2016-07-12 | $8.57 | $8.77 | $8.54 | $8.76 | $7.79 | 40,698,410 |
| 2016-07-11 | $8.54 | $8.68 | $8.51 | $8.59 | $7.64 | 30,478,620 |
| 2016-07-08 | $8.58 | $8.58 | $8.49 | $8.52 | $7.57 | 15,735,020 |
| 2016-07-07 | $8.58 | $8.62 | $8.50 | $8.54 | $7.59 | 20,067,210 |
| 2016-07-06 | $8.65 | $8.65 | $8.50 | $8.59 | $7.64 | 21,127,350 |
| 2016-07-05 | $8.69 | $8.85 | $8.66 | $8.83 | $7.69 | 30,792,780 |
| 2016-07-04 | $8.49 | $8.73 | $8.46 | $8.69 | $7.57 | 27,772,270 |
| 2016-07-01 | $8.53 | $8.55 | $8.48 | $8.50 | $7.40 | 14,372,940 |
| 2016-06-30 | $8.53 | $8.55 | $8.49 | $8.52 | $7.42 | 12,730,660 |
| 2016-06-29 | $8.49 | $8.57 | $8.46 | $8.54 | $7.44 | 25,208,280 |
| 2016-06-28 | $8.38 | $8.47 | $8.38 | $8.46 | $7.37 | 25,769,480 |
| 2016-06-27 | $8.21 | $8.44 | $8.19 | $8.38 | $7.30 | 19,034,690 |
| 2016-06-24 | $8.35 | $8.39 | $8.11 | $8.25 | $7.18 | 16,919,210 |
| 2016-06-23 | $8.38 | $8.38 | $8.30 | $8.33 | $7.25 | 10,021,270 |
| 2016-06-22 | $8.30 | $8.39 | $8.27 | $8.37 | $7.29 | 11,565,120 |
| 2016-06-21 | $8.39 | $8.47 | $8.31 | $8.32 | $7.24 | 13,857,140 |
| 2016-06-20 | $8.38 | $8.39 | $8.28 | $8.33 | $7.25 | 9,871,680 |
| 2016-06-17 | $8.36 | $8.46 | $8.31 | $8.37 | $7.29 | 15,359,630 |
| 2016-06-16 | $8.32 | $8.49 | $8.24 | $8.36 | $7.28 | 21,055,690 |
| 2016-06-15 | $8.11 | $8.35 | $8.07 | $8.31 | $7.24 | 16,071,960 |
| 2016-06-14 | $8.16 | $8.20 | $8.12 | $8.17 | $7.11 | 12,428,380 |
| 2016-06-13 | $8.37 | $8.37 | $8.15 | $8.16 | $7.10 | 19,060,110 |
| 2016-06-10 | $8.44 | $8.44 | $8.44 | $8.44 | $7.35 | 0 |
| 2016-06-09 | $8.44 | $8.44 | $8.44 | $8.44 | $7.35 | 0 |
| 2016-06-08 | $8.47 | $8.47 | $8.39 | $8.44 | $7.35 | 12,727,040 |
| 2016-06-07 | $8.49 | $8.52 | $8.43 | $8.48 | $7.38 | 13,836,630 |
| 2016-06-06 | $8.55 | $8.57 | $8.45 | $8.48 | $7.38 | 16,890,840 |
| 2016-06-03 | $8.48 | $8.57 | $8.45 | $8.55 | $7.44 | 21,145,500 |
| 2016-06-02 | $8.44 | $8.48 | $8.42 | $8.47 | $7.37 | 15,086,220 |
| 2016-06-01 | $8.49 | $8.49 | $8.49 | $8.49 | $7.39 | 0 |
| 2016-05-31 | $8.22 | $8.49 | $8.21 | $8.49 | $7.39 | 27,605,390 |
| 2016-05-30 | $8.25 | $8.29 | $8.16 | $8.21 | $7.15 | 8,448,570 |
| 2016-05-27 | $8.25 | $8.29 | $8.21 | $8.27 | $7.20 | 9,751,680 |
| 2016-05-26 | $8.29 | $8.31 | $8.18 | $8.28 | $7.21 | 11,921,140 |
| 2016-05-25 | $8.30 | $8.34 | $8.24 | $8.25 | $7.18 | 8,193,820 |
| 2016-05-24 | $8.33 | $8.34 | $8.21 | $8.29 | $7.22 | 9,820,280 |
| 2016-05-23 | $8.30 | $8.37 | $8.29 | $8.34 | $7.26 | 9,961,580 |
| 2016-05-20 | $8.24 | $8.31 | $8.15 | $8.29 | $7.22 | 9,693,920 |
| 2016-05-19 | $8.27 | $8.36 | $8.22 | $8.26 | $7.19 | 10,716,170 |
| 2016-05-18 | $8.38 | $8.38 | $8.15 | $8.31 | $7.24 | 19,900,750 |
| 2016-05-17 | $8.47 | $8.49 | $8.38 | $8.41 | $7.32 | 10,428,120 |
| 2016-05-16 | $8.38 | $8.47 | $8.33 | $8.47 | $7.37 | 9,276,610 |
| 2016-05-13 | $8.48 | $8.52 | $8.37 | $8.41 | $7.32 | 10,643,790 |
| 2016-05-12 | $8.38 | $8.48 | $8.30 | $8.46 | $7.37 | 11,250,320 |
| 2016-05-11 | $8.52 | $8.54 | $8.39 | $8.45 | $7.36 | 12,449,770 |
| 2016-05-10 | $8.48 | $8.49 | $8.40 | $8.45 | $7.36 | 9,667,950 |
| 2016-05-09 | $8.64 | $8.64 | $8.40 | $8.44 | $7.35 | 21,960,570 |
| 2016-05-06 | $8.96 | $9.02 | $8.66 | $8.67 | $7.55 | 26,162,500 |
| 2016-05-05 | $8.92 | $9.01 | $8.90 | $8.96 | $7.80 | 16,173,590 |
| 2016-05-04 | $8.88 | $8.99 | $8.87 | $8.91 | $7.76 | 20,023,860 |
| 2016-05-03 | $8.76 | $8.95 | $8.69 | $8.94 | $7.78 | 23,832,420 |
| 2016-05-02 | $8.72 | $8.72 | $8.72 | $8.72 | $7.59 | 0 |
| 2016-04-29 | $8.73 | $8.77 | $8.70 | $8.72 | $7.59 | 14,588,610 |
| 2016-04-28 | $8.78 | $8.82 | $8.65 | $8.80 | $7.66 | 17,413,130 |
| 2016-04-27 | $8.78 | $8.84 | $8.73 | $8.76 | $7.63 | 15,448,720 |
| 2016-04-26 | $8.72 | $8.79 | $8.70 | $8.78 | $7.64 | 14,717,550 |
| 2016-04-25 | $8.77 | $8.80 | $8.65 | $8.73 | $7.60 | 13,418,170 |
| 2016-04-22 | $8.79 | $8.82 | $8.73 | $8.80 | $7.66 | 11,386,600 |
| 2016-04-21 | $8.81 | $8.87 | $8.77 | $8.79 | $7.65 | 19,007,970 |
| 2016-04-20 | $9.14 | $9.16 | $8.61 | $8.89 | $7.74 | 42,823,600 |
| 2016-04-19 | $9.16 | $9.20 | $9.08 | $9.12 | $7.94 | 18,435,250 |
| 2016-04-18 | $9.24 | $9.24 | $9.09 | $9.14 | $7.96 | 24,025,000 |
| 2016-04-15 | $9.29 | $9.33 | $9.23 | $9.28 | $8.08 | 24,879,980 |
| 2016-04-14 | $9.29 | $9.31 | $9.20 | $9.28 | $8.08 | 30,208,250 |
| 2016-04-13 | $9.13 | $9.32 | $9.11 | $9.24 | $8.05 | 49,836,480 |
| 2016-04-12 | $9.17 | $9.19 | $9.01 | $9.08 | $7.91 | 23,369,520 |
| 2016-04-11 | $9.09 | $9.23 | $9.07 | $9.17 | $7.98 | 28,860,390 |
| 2016-04-08 | $9.15 | $9.16 | $8.93 | $9.03 | $7.86 | 31,603,440 |
| 2016-04-07 | $9.26 | $9.38 | $9.20 | $9.21 | $8.02 | 48,515,480 |
| 2016-04-06 | $9.19 | $9.35 | $9.14 | $9.24 | $8.05 | 36,130,070 |
| 2016-04-05 | $9.09 | $9.27 | $9.07 | $9.21 | $8.02 | 45,084,140 |
| 2016-04-04 | $9.09 | $9.09 | $9.09 | $9.09 | $7.91 | 0 |
| 2016-04-01 | $9.11 | $9.13 | $8.90 | $9.09 | $7.91 | 26,770,890 |
| 2016-03-31 | $9.17 | $9.19 | $9.09 | $9.11 | $7.93 | 34,146,120 |
| 2016-03-30 | $8.89 | $9.10 | $8.89 | $9.09 | $7.91 | 27,547,840 |
| 2016-03-29 | $8.92 | $9.01 | $8.80 | $8.83 | $7.69 | 25,406,540 |
| 2016-03-28 | $9.05 | $9.11 | $8.91 | $8.93 | $7.78 | 23,488,780 |
| 2016-03-25 | $8.90 | $9.01 | $8.90 | $8.97 | $7.81 | 24,027,410 |
| 2016-03-24 | $9.19 | $9.19 | $9.00 | $9.00 | $7.84 | 33,862,020 |
| 2016-03-23 | $9.19 | $9.28 | $9.11 | $9.26 | $8.06 | 28,341,620 |
| 2016-03-22 | $9.20 | $9.29 | $9.16 | $9.19 | $8.00 | 29,734,030 |
| 2016-03-21 | $9.20 | $9.30 | $9.16 | $9.24 | $8.05 | 51,023,180 |
| 2016-03-18 | $9.04 | $9.19 | $9.00 | $9.12 | $7.94 | 49,237,340 |
| 2016-03-17 | $8.87 | $9.01 | $8.82 | $8.97 | $7.81 | 29,974,930 |
| 2016-03-16 | $8.82 | $8.90 | $8.80 | $8.86 | $7.71 | 38,750,210 |
| 2016-03-15 | $8.86 | $8.88 | $8.65 | $8.86 | $7.71 | 29,088,010 |
| 2016-03-14 | $8.63 | $8.87 | $8.61 | $8.86 | $7.71 | 29,768,040 |
| 2016-03-11 | $8.56 | $8.61 | $8.43 | $8.57 | $7.46 | 13,336,770 |
| 2016-03-10 | $8.79 | $8.83 | $8.56 | $8.58 | $7.47 | 18,874,630 |
| 2016-03-09 | $8.75 | $8.83 | $8.61 | $8.82 | $7.68 | 23,633,570 |
| 2016-03-08 | $8.87 | $8.95 | $8.52 | $8.93 | $7.78 | 29,844,850 |
| 2016-03-07 | $8.87 | $8.97 | $8.79 | $8.87 | $7.72 | 27,734,290 |
| 2016-03-04 | $8.65 | $8.93 | $8.54 | $8.83 | $7.69 | 57,712,510 |
| 2016-03-03 | $8.65 | $8.75 | $8.57 | $8.72 | $7.59 | 40,951,950 |
| 2016-03-02 | $8.29 | $8.71 | $8.26 | $8.66 | $7.54 | 43,534,120 |
| 2016-03-01 | $8.17 | $8.33 | $8.06 | $8.27 | $7.20 | 25,313,190 |
| 2016-02-29 | $8.43 | $8.45 | $7.92 | $8.12 | $7.07 | 35,254,570 |
| 2016-02-26 | $8.48 | $8.51 | $8.32 | $8.40 | $7.31 | 26,818,550 |
| 2016-02-25 | $9.16 | $9.16 | $8.32 | $8.36 | $7.28 | 45,968,070 |
| 2016-02-24 | $9.00 | $9.16 | $8.90 | $9.15 | $7.97 | 33,267,930 |
| 2016-02-23 | $9.14 | $9.19 | $8.95 | $9.01 | $7.84 | 31,306,010 |
| 2016-02-22 | $9.02 | $9.12 | $8.95 | $9.10 | $7.92 | 29,263,220 |
| 2016-02-19 | $8.90 | $8.97 | $8.81 | $8.89 | $7.74 | 25,637,710 |
| 2016-02-18 | $9.07 | $9.12 | $8.93 | $8.94 | $7.78 | 26,698,840 |
| 2016-02-17 | $8.90 | $9.02 | $8.87 | $8.99 | $7.83 | 29,553,960 |
| 2016-02-16 | $8.63 | $8.95 | $8.63 | $8.93 | $7.78 | 29,026,290 |
| 2016-02-15 | $8.44 | $8.67 | $8.40 | $8.60 | $7.49 | 17,781,310 |
| 2016-02-12 | $8.66 | $8.66 | $8.66 | $8.66 | $7.54 | 0 |
| 2016-02-11 | $8.66 | $8.66 | $8.66 | $8.66 | $7.54 | 0 |
| 2016-02-10 | $8.66 | $8.66 | $8.66 | $8.66 | $7.54 | 0 |
| 2016-02-09 | $8.66 | $8.66 | $8.66 | $8.66 | $7.54 | 0 |
| 2016-02-08 | $8.66 | $8.66 | $8.66 | $8.66 | $7.54 | 0 |
| 2016-02-05 | $8.80 | $8.86 | $8.65 | $8.66 | $7.54 | 23,939,420 |
| 2016-02-04 | $8.62 | $8.75 | $8.60 | $8.70 | $7.57 | 26,368,380 |
| 2016-02-03 | $8.53 | $8.63 | $8.44 | $8.59 | $7.48 | 20,517,810 |
| 2016-02-02 | $8.34 | $8.68 | $8.34 | $8.67 | $7.55 | 25,984,140 |
| 2016-02-01 | $8.49 | $8.56 | $8.25 | $8.34 | $7.26 | 23,841,500 |
| 2016-01-29 | $8.29 | $8.64 | $8.26 | $8.54 | $7.44 | 27,117,470 |
| 2016-01-28 | $8.56 | $8.68 | $8.24 | $8.27 | $7.20 | 22,102,270 |
| 2016-01-27 | $8.87 | $8.94 | $8.35 | $8.68 | $7.56 | 32,334,220 |
| 2016-01-26 | $9.54 | $9.54 | $8.77 | $8.78 | $7.64 | 30,887,450 |
| 2016-01-25 | $9.66 | $9.76 | $9.52 | $9.64 | $8.39 | 15,778,950 |
| 2016-01-22 | $9.58 | $9.65 | $9.38 | $9.55 | $8.32 | 18,241,270 |
| 2016-01-21 | $9.72 | $9.88 | $9.40 | $9.45 | $8.23 | 25,915,260 |
| 2016-01-20 | $9.80 | $10.05 | $9.72 | $9.86 | $8.58 | 37,731,100 |
| 2016-01-19 | $9.45 | $9.85 | $9.44 | $9.84 | $8.57 | 33,715,630 |
| 2016-01-18 | $9.30 | $9.61 | $9.23 | $9.47 | $8.25 | 19,143,360 |
| 2016-01-15 | $9.78 | $9.79 | $9.35 | $9.40 | $8.18 | 28,639,670 |
| 2016-01-14 | $9.43 | $9.86 | $9.33 | $9.79 | $8.52 | 30,764,730 |
| 2016-01-13 | $10.13 | $10.15 | $9.59 | $9.63 | $8.38 | 31,873,270 |
| 2016-01-12 | $10.02 | $10.13 | $9.86 | $10.03 | $8.73 | 29,062,730 |
| 2016-01-11 | $10.39 | $10.58 | $9.88 | $9.89 | $8.61 | 41,905,710 |
| 2016-01-08 | $10.68 | $10.82 | $10.20 | $10.61 | $9.24 | 37,632,010 |
| 2016-01-07 | $11.08 | $11.08 | $10.26 | $10.38 | $9.04 | 8,382,150 |
| 2016-01-06 | $11.06 | $11.27 | $11.01 | $11.21 | $9.76 | 33,251,500 |
| 2016-01-05 | $10.56 | $11.29 | $10.51 | $11.10 | $9.66 | 55,915,090 |
| 2016-01-04 | $11.79 | $11.86 | $10.81 | $10.86 | $9.46 | 32,139,880 |
| 2016-01-01 | $11.77 | $11.77 | $11.77 | $11.77 | $10.25 | 0 |
| 2015-12-31 | $11.77 | $12.04 | $11.75 | $11.77 | $10.25 | 41,028,870 |
| 2015-12-30 | $11.75 | $11.75 | $11.61 | $11.73 | $10.21 | 23,869,710 |
| 2015-12-29 | $11.70 | $11.77 | $11.56 | $11.74 | $10.22 | 34,495,720 |
| 2015-12-28 | $12.09 | $12.13 | $11.66 | $11.70 | $10.19 | 49,987,380 |
| 2015-12-25 | $12.16 | $12.17 | $11.97 | $12.04 | $10.48 | 29,878,920 |
| 2015-12-24 | $12.08 | $12.22 | $11.97 | $12.13 | $10.56 | 43,620,810 |
| 2015-12-23 | $12.19 | $12.31 | $11.99 | $12.01 | $10.46 | 62,491,990 |
| 2015-12-22 | $12.24 | $12.34 | $11.99 | $12.08 | $10.52 | 58,298,220 |
| 2015-12-21 | $11.91 | $12.22 | $11.89 | $12.08 | $10.52 | 68,822,610 |
| 2015-12-18 | $11.80 | $11.97 | $11.66 | $11.89 | $10.35 | 49,218,570 |
| 2015-12-17 | $11.70 | $11.89 | $11.69 | $11.80 | $10.27 | 55,732,880 |
| 2015-12-16 | $11.69 | $11.79 | $11.57 | $11.60 | $10.10 | 30,007,940 |
| 2015-12-15 | $11.51 | $11.62 | $11.47 | $11.55 | $10.06 | 26,659,190 |
| 2015-12-14 | $11.16 | $11.49 | $11.13 | $11.49 | $10.00 | 37,814,080 |
| 2015-12-11 | $11.41 | $11.48 | $11.22 | $11.24 | $9.79 | 22,104,350 |
| 2015-12-10 | $11.41 | $11.54 | $11.36 | $11.40 | $9.93 | 20,533,160 |
| 2015-12-09 | $11.43 | $11.52 | $11.32 | $11.35 | $9.88 | 24,832,000 |
| 2015-12-08 | $11.79 | $11.79 | $11.42 | $11.43 | $9.95 | 26,855,260 |
| 2015-12-07 | $11.80 | $11.96 | $11.75 | $11.87 | $10.34 | 21,813,780 |
| 2015-12-04 | $11.97 | $12.02 | $11.75 | $11.79 | $10.27 | 30,263,510 |
| 2015-12-03 | $12.00 | $12.11 | $11.92 | $12.07 | $10.51 | 31,532,550 |
| 2015-12-02 | $11.75 | $12.09 | $11.58 | $12.06 | $10.50 | 40,628,790 |
| 2015-12-01 | $11.70 | $11.83 | $11.54 | $11.73 | $10.21 | 32,725,560 |
| 2015-11-30 | $11.63 | $11.86 | $11.16 | $11.68 | $10.17 | 35,220,730 |
| 2015-11-27 | $12.48 | $12.49 | $11.58 | $11.60 | $10.10 | 53,348,860 |
| 2015-11-26 | $12.58 | $12.67 | $12.42 | $12.53 | $10.91 | 45,762,150 |
| 2015-11-25 | $12.40 | $12.51 | $12.31 | $12.51 | $10.89 | 34,596,600 |
| 2015-11-24 | $12.42 | $12.44 | $12.23 | $12.42 | $10.81 | 28,073,330 |
| 2015-11-23 | $12.60 | $12.68 | $12.41 | $12.45 | $10.84 | 39,778,270 |
| 2015-11-20 | $12.59 | $12.67 | $12.49 | $12.54 | $10.92 | 38,248,940 |
| 2015-11-19 | $12.51 | $12.60 | $12.36 | $12.59 | $10.96 | 29,736,470 |
| 2015-11-18 | $12.65 | $12.88 | $12.42 | $12.45 | $10.84 | 36,214,650 |
| 2015-11-17 | $12.88 | $12.92 | $12.57 | $12.61 | $10.98 | 63,358,860 |
| 2015-11-16 | $12.28 | $12.81 | $12.21 | $12.80 | $11.14 | 54,043,830 |
| 2015-11-13 | $12.63 | $12.77 | $12.49 | $12.51 | $10.89 | 52,635,280 |
| 2015-11-12 | $12.98 | $13.10 | $12.69 | $12.84 | $11.18 | 75,678,340 |
| 2015-11-11 | $12.73 | $12.78 | $12.55 | $12.72 | $11.08 | 52,770,390 |
| 2015-11-10 | $12.90 | $12.93 | $12.60 | $12.78 | $11.13 | 59,898,990 |
| 2015-11-09 | $12.69 | $13.08 | $12.61 | $12.94 | $11.27 | 94,288,460 |
| 2015-11-06 | $12.50 | $12.78 | $12.45 | $12.75 | $11.10 | 94,653,490 |
| 2015-11-05 | $12.13 | $12.94 | $12.05 | $12.58 | $10.95 | 145,687,660 |
| 2015-11-04 | $11.75 | $12.15 | $11.71 | $12.13 | $10.56 | 65,038,080 |
| 2015-11-03 | $11.73 | $11.85 | $11.62 | $11.66 | $10.15 | 23,803,620 |
| 2015-11-02 | $11.70 | $11.95 | $11.65 | $11.71 | $10.20 | 30,176,610 |
| 2015-10-30 | $11.89 | $12.03 | $11.73 | $11.85 | $10.32 | 35,058,820 |
| 2015-10-29 | $12.03 | $12.17 | $11.84 | $11.98 | $10.43 | 38,611,360 |
| 2015-10-28 | $12.18 | $12.39 | $11.92 | $11.99 | $10.44 | 68,729,960 |
| 2015-10-27 | $12.18 | $12.18 | $11.67 | $12.01 | $10.46 | 49,442,410 |
| 2015-10-26 | $12.28 | $12.34 | $12.01 | $12.19 | $10.61 | 64,944,530 |
| 2015-10-23 | $12.10 | $12.18 | $11.85 | $12.13 | $10.56 | 78,354,330 |
| 2015-10-22 | $11.59 | $12.17 | $11.48 | $12.12 | $10.55 | 86,572,410 |
| 2015-10-21 | $11.93 | $11.98 | $11.19 | $11.68 | $10.17 | 93,296,340 |
| 2015-10-20 | $11.71 | $11.94 | $11.64 | $11.93 | $10.39 | 46,879,830 |
| 2015-10-19 | $11.98 | $12.05 | $11.55 | $11.73 | $10.21 | 60,587,150 |
| 2015-10-16 | $11.88 | $12.09 | $11.76 | $11.96 | $10.41 | 74,663,270 |
| 2015-10-15 | $11.49 | $11.79 | $11.44 | $11.78 | $10.26 | 52,914,350 |
| 2015-10-14 | $11.68 | $11.78 | $11.47 | $11.49 | $10.00 | 46,430,400 |
| 2015-10-13 | $11.60 | $11.88 | $11.51 | $11.80 | $10.27 | 58,225,030 |
| 2015-10-12 | $11.19 | $11.75 | $11.18 | $11.66 | $10.15 | 77,514,340 |
| 2015-10-09 | $10.98 | $11.32 | $10.95 | $11.19 | $9.74 | 33,010,600 |
| 2015-10-08 | $10.95 | $11.11 | $10.85 | $10.98 | $9.56 | 32,301,650 |
| 2015-10-07 | $10.54 | $10.54 | $10.54 | $10.54 | $9.18 | 0 |
| 2015-10-06 | $10.54 | $10.54 | $10.54 | $10.54 | $9.18 | 0 |
| 2015-10-05 | $10.54 | $10.54 | $10.54 | $10.54 | $9.18 | 0 |
| 2015-10-02 | $10.54 | $10.54 | $10.54 | $10.54 | $9.18 | 0 |
| 2015-10-01 | $10.54 | $10.54 | $10.54 | $10.54 | $9.18 | 0 |
| 2015-09-30 | $10.63 | $10.66 | $10.51 | $10.54 | $9.18 | 13,690,260 |
| 2015-09-29 | $10.70 | $10.71 | $10.51 | $10.52 | $9.16 | 17,769,760 |
| 2015-09-28 | $10.85 | $10.93 | $10.68 | $10.88 | $9.47 | 14,895,780 |
| 2015-09-25 | $11.11 | $11.25 | $10.78 | $10.85 | $9.45 | 32,437,210 |
| 2015-09-24 | $11.18 | $11.31 | $11.06 | $11.14 | $9.70 | 22,565,330 |
| 2015-09-23 | $11.28 | $11.37 | $11.03 | $11.09 | $9.66 | 35,222,920 |
| 2015-09-22 | $11.43 | $11.56 | $11.34 | $11.43 | $9.95 | 43,826,260 |
| 2015-09-21 | $11.00 | $11.44 | $10.93 | $11.39 | $9.92 | 35,288,150 |
| 2015-09-18 | $11.21 | $11.35 | $11.08 | $11.15 | $9.71 | 27,969,080 |
| 2015-09-17 | $11.49 | $11.68 | $11.14 | $11.16 | $9.72 | 67,913,120 |
| 2015-09-16 | $10.78 | $11.88 | $10.75 | $11.62 | $10.12 | 62,204,690 |
| 2015-09-15 | $11.10 | $11.14 | $10.42 | $10.89 | $9.48 | 55,463,020 |
| 2015-09-14 | $11.26 | $11.36 | $10.58 | $11.35 | $9.88 | 95,378,740 |
| 2015-09-11 | $11.13 | $11.27 | $10.98 | $11.10 | $9.66 | 32,191,020 |
| 2015-09-10 | $11.25 | $11.35 | $11.07 | $11.18 | $9.73 | 40,887,140 |
| 2015-09-09 | $11.28 | $11.50 | $11.15 | $11.38 | $9.91 | 61,492,330 |
| 2015-09-08 | $10.71 | $11.19 | $10.59 | $11.15 | $9.71 | 41,296,740 |
| 2015-09-07 | $11.30 | $11.64 | $10.70 | $10.81 | $9.41 | 73,657,130 |
| 2015-09-04 | $11.15 | $11.15 | $11.15 | $11.15 | $9.71 | 0 |
| 2015-09-03 | $11.15 | $11.15 | $11.15 | $11.15 | $9.71 | 0 |
| 2015-09-02 | $10.75 | $11.34 | $10.65 | $11.15 | $9.71 | 93,242,900 |
| 2015-09-01 | $11.17 | $11.35 | $10.64 | $11.28 | $9.82 | 103,649,140 |
| 2015-08-31 | $10.82 | $11.55 | $10.37 | $11.50 | $10.01 | 112,870,460 |
| 2015-08-28 | $10.52 | $10.98 | $10.34 | $10.82 | $9.42 | 100,062,640 |
| 2015-08-27 | $9.86 | $10.29 | $9.80 | $10.28 | $8.95 | 77,932,880 |
| 2015-08-26 | $10.43 | $10.64 | $9.52 | $9.72 | $8.46 | 99,963,920 |
| 2015-08-25 | $10.30 | $10.60 | $10.25 | $10.25 | $8.92 | 124,583,060 |
| 2015-08-24 | $12.11 | $12.32 | $11.39 | $11.39 | $9.92 | 92,352,020 |
| 2015-08-21 | $13.00 | $13.23 | $12.50 | $12.65 | $11.01 | 68,965,380 |
| 2015-08-20 | $13.60 | $13.66 | $13.01 | $13.09 | $11.40 | 51,803,490 |
| 2015-08-19 | $13.01 | $13.75 | $12.58 | $13.65 | $11.88 | 84,977,880 |
| 2015-08-18 | $14.80 | $14.80 | $13.34 | $13.34 | $11.61 | 120,160,760 |
| 2015-08-17 | $14.53 | $14.84 | $14.52 | $14.82 | $12.90 | 92,233,990 |
| 2015-08-14 | $14.47 | $14.84 | $14.36 | $14.51 | $12.63 | 110,536,820 |
| 2015-08-13 | $14.00 | $14.31 | $13.77 | $14.29 | $12.44 | 74,771,630 |
| 2015-08-12 | $14.30 | $14.45 | $14.05 | $14.06 | $12.24 | 71,849,840 |
| 2015-08-11 | $14.50 | $14.88 | $14.31 | $14.38 | $12.52 | 104,543,190 |
| 2015-08-10 | $13.97 | $14.68 | $13.86 | $14.54 | $12.66 | 137,761,380 |
| 2015-08-07 | $13.58 | $13.99 | $13.55 | $13.80 | $12.02 | 88,363,950 |
| 2015-08-06 | $13.25 | $13.66 | $13.20 | $13.46 | $11.72 | 46,751,380 |
| 2015-08-05 | $13.89 | $13.97 | $13.50 | $13.56 | $11.81 | 86,150,990 |
| 2015-08-04 | $13.46 | $14.04 | $13.37 | $14.03 | $12.22 | 96,594,610 |
| 2015-08-03 | $13.00 | $13.56 | $12.94 | $13.35 | $11.62 | 70,376,500 |
| 2015-07-31 | $13.06 | $13.28 | $12.83 | $13.21 | $11.50 | 62,526,570 |
| 2015-07-30 | $13.70 | $13.76 | $13.11 | $13.21 | $11.50 | 84,933,330 |
| 2015-07-29 | $13.16 | $13.75 | $12.90 | $13.67 | $11.90 | 93,358,460 |
| 2015-07-28 | $12.91 | $13.46 | $12.20 | $12.97 | $11.29 | 127,051,230 |
| 2015-07-27 | $14.54 | $14.87 | $13.39 | $13.39 | $11.66 | 136,415,880 |
| 2015-07-24 | $15.46 | $15.49 | $14.78 | $14.88 | $12.96 | 142,777,080 |
| 2015-07-23 | $15.35 | $15.52 | $15.05 | $15.46 | $13.46 | 140,271,340 |
| 2015-07-22 | $15.46 | $15.68 | $15.01 | $15.49 | $13.49 | 131,748,940 |
| 2015-07-21 | $15.03 | $15.48 | $14.84 | $15.30 | $13.32 | 118,017,210 |
| 2015-07-20 | $15.50 | $15.75 | $15.00 | $15.28 | $13.30 | 175,815,860 |
| 2015-07-17 | $14.51 | $15.55 | $14.44 | $15.30 | $13.32 | 181,102,520 |
| 2015-07-16 | $13.89 | $14.60 | $13.05 | $14.44 | $12.57 | 152,743,810 |
| 2015-07-15 | $14.89 | $14.89 | $13.54 | $14.08 | $12.26 | 297,742,370 |
| 2015-07-14 | $13.54 | $13.54 | $13.54 | $13.54 | $11.79 | 7,529,240 |
| 2015-07-13 | $12.31 | $12.31 | $12.31 | $12.31 | $10.72 | 0 |
| 2015-07-10 | $12.31 | $12.31 | $12.31 | $12.31 | $10.72 | 0 |
| 2015-07-09 | $12.31 | $12.31 | $12.31 | $12.31 | $10.72 | 0 |
| 2015-07-08 | $12.31 | $13.14 | $12.31 | $12.31 | $10.72 | 223,397,350 |
| 2015-07-07 | $14.89 | $15.17 | $13.68 | $13.68 | $11.91 | 248,117,360 |
| 2015-07-06 | $15.85 | $15.85 | $14.50 | $15.20 | $13.23 | 237,009,260 |
| 2015-07-03 | $14.44 | $15.10 | $13.21 | $14.41 | $12.55 | 174,983,890 |
| 2015-07-02 | $14.91 | $15.20 | $13.50 | $14.41 | $12.55 | 161,735,240 |
| 2015-07-01 | $15.00 | $15.64 | $14.40 | $14.55 | $12.67 | 210,743,010 |
| 2015-06-30 | $13.44 | $14.81 | $13.10 | $14.81 | $12.89 | 185,479,600 |
| 2015-06-29 | $14.60 | $14.74 | $12.73 | $13.46 | $11.72 | 185,021,530 |
| 2015-06-26 | $15.30 | $15.44 | $14.13 | $14.13 | $12.30 | 159,134,980 |
| 2015-06-25 | $16.75 | $16.83 | $15.40 | $15.70 | $13.67 | 126,158,230 |
| 2015-06-24 | $16.66 | $16.98 | $16.32 | $16.65 | $14.50 | 143,435,970 |
| 2015-06-23 | $15.85 | $16.47 | $14.90 | $16.36 | $14.24 | 123,569,940 |
| 2015-06-22 | $15.86 | $15.86 | $15.86 | $15.86 | $13.81 | 0 |
| 2015-06-19 | $17.00 | $17.18 | $15.81 | $15.86 | $13.81 | 126,987,930 |
| 2015-06-18 | $18.23 | $18.23 | $17.15 | $17.29 | $15.05 | 124,475,020 |
| 2015-06-17 | $18.00 | $18.36 | $17.28 | $18.26 | $15.90 | 151,888,470 |
| 2015-06-16 | $19.17 | $19.29 | $17.84 | $18.00 | $15.67 | 195,062,500 |
| 2015-06-15 | $19.47 | $19.87 | $19.22 | $19.52 | $17.00 | 200,993,240 |
| 2015-06-12 | $19.37 | $19.63 | $19.02 | $19.31 | $16.81 | 167,696,210 |
| 2015-06-11 | $19.52 | $19.75 | $19.00 | $19.27 | $16.78 | 156,995,790 |
| 2015-06-10 | $19.66 | $19.98 | $19.50 | $19.57 | $17.04 | 180,010,550 |
| 2015-06-09 | $19.89 | $20.36 | $19.44 | $20.01 | $17.42 | 227,051,430 |
| 2015-06-08 | $20.40 | $20.40 | $19.24 | $19.86 | $17.29 | 296,898,730 |
| 2015-06-05 | $18.92 | $20.42 | $18.92 | $20.17 | $17.56 | 452,089,250 |
| 2015-06-04 | $17.94 | $18.58 | $17.00 | $18.56 | $16.16 | 228,484,170 |
| 2015-06-03 | $18.08 | $18.16 | $17.41 | $17.75 | $15.45 | 149,331,270 |
| 2015-06-02 | $17.82 | $18.10 | $17.50 | $18.07 | $15.73 | 169,625,570 |
| 2015-06-01 | $17.00 | $17.83 | $17.00 | $17.72 | $15.43 | 146,256,260 |
| 2015-05-29 | $16.90 | $17.36 | $16.00 | $16.96 | $14.77 | 160,166,800 |
| 2015-05-28 | $18.47 | $18.68 | $16.85 | $16.93 | $14.74 | 225,292,420 |
TBEA Company Ltd (600089) News Headlines
Recent TBEA Company Ltd (600089) News
Similar Companies to TBEA Company Ltd (600089) 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 | -- | -- | -- |