China Jushi Company Ltd (600176) Exchange: SHG
Data as of July 11, 2025
$11.13 ($0.12) 1.09%
China Jushi Company Ltd - Daily Information
Click for more stock information on China Jushi Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.98 |
| Previous Close | $11.13 |
| High | $11.19 |
| Low | $10.97 |
| Adjusted Open | $10.98 |
| Previous Adjusted Close | $11.13 |
| Adjusted High | $11.19 |
| Adjusted Low | $10.97 |
About China Jushi Company Ltd (600176)
CHINA JUSHI CO.,LTD., formerly CHINA FIBERGLASS CO., LTD, is a China-based company principally engaged in the research, development, manufacture and distribution of fiberglass. The Company's major products are fiberglass and related products, such as complex fiber products, yarns for high-performance wind power and oil high pressure pipes. Its products are applied in aerospace, construction, transportation, industrial equipment, wind power generation and other areas. The Company distributes its products in domestic and overseas markets.
Invest in China Jushi Company Ltd (600176)
Historical Stock Data for China Jushi Company Ltd (600176)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $10.98 | $11.19 | $10.97 | $11.13 | $11.13 | 19,770,970 |
| 2025-06-19 | $11.05 | $11.21 | $10.95 | $11.01 | $11.01 | 23,970,460 |
| 2025-06-18 | $11.09 | $11.11 | $11.03 | $11.05 | $11.05 | 10,611,600 |
| 2025-06-17 | $11.13 | $11.19 | $11.06 | $11.09 | $11.09 | 14,190,230 |
| 2025-06-13 | $11.19 | $11.22 | $11.10 | $11.19 | $11.19 | 21,879,910 |
| 2025-06-12 | $11.26 | $11.26 | $11.13 | $11.20 | $11.20 | 16,353,230 |
| 2025-06-11 | $11.04 | $11.28 | $11.04 | $11.22 | $11.22 | 34,808,750 |
| 2025-06-10 | $11.29 | $11.29 | $11.01 | $11.04 | $11.04 | 35,285,590 |
| 2025-06-09 | $11.37 | $11.39 | $11.21 | $11.24 | $11.24 | 30,692,590 |
| 2025-06-06 | $11.40 | $11.43 | $11.34 | $11.36 | $11.36 | 12,001,350 |
| 2025-06-05 | $11.43 | $11.47 | $11.33 | $11.36 | $11.36 | 14,691,390 |
| 2025-06-04 | $11.31 | $11.47 | $11.28 | $11.45 | $11.45 | 14,113,800 |
| 2025-06-03 | $11.27 | $11.48 | $11.20 | $11.32 | $11.32 | 29,621,770 |
| 2025-05-30 | $11.42 | $11.46 | $11.29 | $11.31 | $11.31 | 14,745,670 |
| 2025-05-29 | $11.37 | $11.47 | $11.36 | $11.43 | $11.43 | 11,369,730 |
| 2025-05-28 | $11.34 | $11.40 | $11.30 | $11.36 | $11.36 | 11,107,180 |
| 2025-05-27 | $11.55 | $11.60 | $11.32 | $11.33 | $11.33 | 17,801,330 |
| 2025-05-26 | $11.64 | $11.73 | $11.54 | $11.58 | $11.58 | 20,210,610 |
| 2025-05-23 | $11.80 | $11.89 | $11.65 | $11.66 | $11.66 | 13,924,290 |
| 2025-05-22 | $11.87 | $11.92 | $11.75 | $11.83 | $11.83 | 14,752,440 |
| 2025-05-21 | $11.87 | $11.93 | $11.83 | $11.90 | $11.90 | 12,735,440 |
| 2025-05-20 | $12.15 | $12.19 | $12.05 | $12.10 | $12.10 | 14,102,310 |
| 2025-05-19 | $12.12 | $12.22 | $12.11 | $12.16 | $12.16 | 13,969,810 |
| 2025-05-16 | $12.15 | $12.20 | $12.10 | $12.18 | $12.18 | 14,674,730 |
| 2025-05-15 | $12.22 | $12.28 | $12.11 | $12.20 | $12.20 | 15,652,380 |
| 2025-05-14 | $12.22 | $12.23 | $12.01 | $12.23 | $12.23 | 20,580,780 |
| 2025-05-13 | $12.19 | $12.31 | $12.09 | $12.21 | $12.21 | 21,469,600 |
| 2025-05-12 | $11.97 | $12.16 | $11.93 | $12.09 | $12.09 | 21,693,350 |
| 2025-05-09 | $12.01 | $12.12 | $11.90 | $11.91 | $11.91 | 21,397,030 |
| 2025-05-08 | $11.99 | $12.11 | $11.95 | $12.00 | $12.00 | 19,217,620 |
| 2025-05-07 | $12.28 | $12.33 | $11.97 | $12.03 | $12.03 | 24,708,450 |
| 2025-05-06 | $11.88 | $12.03 | $11.80 | $12.03 | $12.03 | 33,592,870 |
| 2025-04-30 | $11.82 | $11.88 | $11.71 | $11.73 | $11.73 | 16,422,990 |
| 2025-04-29 | $11.72 | $11.86 | $11.68 | $11.79 | $11.79 | 14,771,980 |
| 2025-04-28 | $11.71 | $11.86 | $11.67 | $11.76 | $11.76 | 20,904,850 |
| 2025-04-25 | $11.81 | $11.90 | $11.68 | $11.77 | $11.77 | 22,598,580 |
| 2025-04-24 | $12.16 | $12.22 | $11.68 | $11.81 | $11.81 | 32,461,200 |
| 2025-04-23 | $11.95 | $12.17 | $11.94 | $12.00 | $12.00 | 25,418,300 |
| 2025-04-22 | $11.91 | $12.18 | $11.84 | $11.93 | $11.93 | 24,001,300 |
| 2025-04-21 | $11.82 | $11.99 | $11.75 | $11.98 | $11.98 | 19,606,590 |
| 2025-04-18 | $11.73 | $11.85 | $11.61 | $11.82 | $11.82 | 17,781,280 |
| 2025-04-17 | $11.57 | $11.77 | $11.53 | $11.77 | $11.77 | 23,970,080 |
| 2025-04-16 | $11.72 | $11.77 | $11.50 | $11.68 | $11.68 | 27,596,510 |
| 2025-04-15 | $12.00 | $12.00 | $11.62 | $11.71 | $11.71 | 38,660,560 |
| 2025-04-14 | $11.98 | $12.18 | $11.96 | $12.02 | $12.02 | 27,473,500 |
| 2025-04-11 | $12.04 | $12.09 | $11.79 | $11.90 | $11.90 | 30,863,530 |
| 2025-04-10 | $12.30 | $12.34 | $12.01 | $12.10 | $12.10 | 44,447,940 |
| 2025-04-09 | $11.95 | $12.11 | $11.73 | $12.11 | $12.11 | 47,927,330 |
| 2025-04-08 | $11.95 | $12.20 | $11.67 | $12.16 | $12.16 | 51,410,540 |
| 2025-04-07 | $12.15 | $12.40 | $11.52 | $11.97 | $11.97 | 57,632,360 |
| 2025-04-03 | $12.75 | $12.87 | $12.66 | $12.78 | $12.78 | 14,890,950 |
| 2025-04-02 | $12.93 | $13.03 | $12.75 | $12.85 | $12.85 | 19,362,740 |
| 2025-04-01 | $12.79 | $12.99 | $12.78 | $12.95 | $12.95 | 26,309,300 |
| 2025-03-31 | $12.61 | $12.92 | $12.60 | $12.90 | $12.90 | 32,878,360 |
| 2025-03-28 | $12.73 | $12.77 | $12.62 | $12.70 | $12.70 | 18,720,590 |
| 2025-03-27 | $12.78 | $12.78 | $12.56 | $12.65 | $12.65 | 31,865,500 |
| 2025-03-26 | $12.98 | $13.05 | $12.78 | $12.83 | $12.83 | 24,614,200 |
| 2025-03-25 | $12.88 | $13.25 | $12.83 | $12.96 | $12.96 | 49,747,640 |
| 2025-03-24 | $12.74 | $12.90 | $12.64 | $12.89 | $12.89 | 39,361,900 |
| 2025-03-21 | $12.83 | $13.02 | $12.61 | $12.71 | $12.71 | 47,561,750 |
| 2025-03-20 | $12.79 | $13.10 | $12.60 | $12.83 | $12.83 | 84,564,510 |
| 2025-03-19 | $12.40 | $12.83 | $12.31 | $12.38 | $12.38 | 46,674,260 |
| 2025-03-18 | $12.23 | $12.39 | $12.09 | $12.35 | $12.35 | 30,718,990 |
| 2025-03-17 | $11.95 | $12.32 | $11.93 | $12.22 | $12.22 | 40,920,030 |
| 2025-03-14 | $11.85 | $11.93 | $11.71 | $11.88 | $11.88 | 25,057,790 |
| 2025-03-13 | $11.87 | $12.01 | $11.73 | $11.81 | $11.81 | 18,406,520 |
| 2025-03-12 | $11.94 | $12.00 | $11.70 | $11.92 | $11.92 | 29,266,070 |
| 2025-03-11 | $11.77 | $11.98 | $11.76 | $11.96 | $11.96 | 24,765,970 |
| 2025-03-10 | $11.94 | $11.99 | $11.74 | $11.90 | $11.90 | 27,436,680 |
| 2025-03-07 | $11.50 | $11.97 | $11.48 | $11.96 | $11.96 | 56,135,280 |
| 2025-03-06 | $11.58 | $11.62 | $11.41 | $11.54 | $11.54 | 34,517,550 |
| 2025-03-05 | $11.38 | $11.61 | $11.35 | $11.57 | $11.57 | 23,759,290 |
| 2025-03-04 | $11.39 | $11.45 | $11.28 | $11.37 | $11.37 | 17,135,590 |
| 2025-03-03 | $11.45 | $11.54 | $11.37 | $11.42 | $11.42 | 18,715,680 |
| 2025-02-28 | $11.57 | $11.64 | $11.34 | $11.38 | $11.38 | 21,611,470 |
| 2025-02-27 | $11.67 | $11.81 | $11.50 | $11.57 | $11.57 | 27,719,810 |
| 2025-02-26 | $11.45 | $11.73 | $11.44 | $11.67 | $11.67 | 35,607,660 |
| 2025-02-25 | $11.48 | $11.65 | $11.39 | $11.45 | $11.45 | 39,584,040 |
| 2025-02-24 | $11.03 | $11.63 | $10.98 | $11.59 | $11.59 | 78,808,580 |
| 2025-02-20 | $11.00 | $11.04 | $10.89 | $10.94 | $10.94 | 16,547,890 |
| 2025-02-19 | $10.97 | $11.03 | $10.89 | $10.98 | $10.98 | 27,558,720 |
| 2025-02-18 | $11.04 | $11.15 | $10.93 | $10.97 | $10.97 | 22,673,310 |
| 2025-02-17 | $11.46 | $11.49 | $11.01 | $11.05 | $11.05 | 48,981,330 |
| 2025-02-14 | $11.44 | $11.50 | $11.33 | $11.46 | $11.46 | 24,215,930 |
| 2025-02-13 | $11.59 | $11.64 | $11.38 | $11.42 | $11.42 | 28,679,580 |
| 2025-02-12 | $11.48 | $11.67 | $11.43 | $11.55 | $11.55 | 22,881,490 |
| 2025-02-11 | $11.31 | $11.54 | $11.17 | $11.50 | $11.50 | 29,173,200 |
| 2025-02-10 | $11.17 | $11.35 | $10.95 | $11.33 | $11.33 | 31,762,070 |
| 2025-02-07 | $11.01 | $11.20 | $10.99 | $11.18 | $11.18 | 22,333,580 |
| 2025-02-06 | $10.86 | $11.08 | $10.81 | $11.05 | $11.05 | 21,086,960 |
| 2025-02-05 | $11.20 | $11.29 | $10.85 | $10.86 | $10.86 | 41,369,500 |
| 2025-01-27 | $11.10 | $11.36 | $11.08 | $11.30 | $11.30 | 36,892,210 |
| 2025-01-24 | $10.81 | $10.98 | $10.77 | $10.89 | $10.89 | 21,265,140 |
| 2025-01-23 | $10.95 | $11.05 | $10.79 | $10.80 | $10.80 | 20,605,520 |
| 2025-01-22 | $11.04 | $11.11 | $10.70 | $10.87 | $10.87 | 31,012,860 |
| 2025-01-21 | $11.00 | $11.12 | $10.92 | $11.06 | $11.06 | 25,287,230 |
| 2025-01-20 | $11.30 | $11.44 | $10.91 | $10.91 | $10.91 | 43,579,900 |
| 2025-01-17 | $11.27 | $11.38 | $11.20 | $11.26 | $11.26 | 18,748,810 |
| 2025-01-16 | $11.57 | $11.65 | $11.25 | $11.35 | $11.35 | 21,703,000 |
| 2025-01-15 | $11.48 | $11.67 | $11.41 | $11.57 | $11.57 | 22,947,990 |
| 2025-01-14 | $10.99 | $11.58 | $10.81 | $11.58 | $11.58 | 37,455,510 |
| 2025-01-13 | $11.01 | $11.23 | $10.86 | $11.00 | $11.00 | 21,153,630 |
| 2025-01-09 | $11.01 | $11.14 | $10.88 | $10.98 | $10.98 | 15,530,810 |
| 2025-01-08 | $11.08 | $11.13 | $10.83 | $11.08 | $11.08 | 18,071,240 |
| 2025-01-07 | $11.03 | $11.07 | $10.93 | $11.06 | $11.06 | 14,027,250 |
| 2025-01-06 | $10.84 | $11.09 | $10.79 | $11.03 | $11.03 | 21,718,360 |
| 2025-01-03 | $10.99 | $11.15 | $10.80 | $10.84 | $10.84 | 22,823,290 |
| 2025-01-02 | $11.37 | $11.50 | $10.88 | $10.96 | $10.96 | 32,930,240 |
| 2024-12-31 | $11.40 | $11.53 | $11.33 | $11.39 | $11.39 | 25,024,430 |
| 2024-12-30 | $11.49 | $11.59 | $11.27 | $11.38 | $11.38 | 18,414,320 |
| 2024-12-27 | $11.56 | $11.57 | $11.32 | $11.49 | $11.49 | 16,130,010 |
| 2024-12-26 | $11.54 | $11.60 | $11.43 | $11.51 | $11.51 | 17,122,920 |
| 2024-12-25 | $11.65 | $11.75 | $11.54 | $11.60 | $11.60 | 15,765,270 |
| 2024-12-24 | $11.56 | $11.75 | $11.50 | $11.65 | $11.65 | 20,480,350 |
| 2024-12-23 | $11.46 | $11.71 | $11.45 | $11.57 | $11.57 | 21,777,360 |
| 2024-12-20 | $11.57 | $11.66 | $11.44 | $11.50 | $11.50 | 18,961,240 |
| 2024-12-19 | $11.55 | $11.69 | $11.46 | $11.58 | $11.58 | 16,123,630 |
| 2024-12-18 | $11.65 | $11.80 | $11.60 | $11.64 | $11.64 | 15,868,640 |
| 2024-12-17 | $11.67 | $11.80 | $11.56 | $11.61 | $11.61 | 17,110,040 |
| 2024-12-16 | $11.70 | $11.76 | $11.55 | $11.68 | $11.68 | 25,971,210 |
| 2024-12-13 | $11.92 | $11.95 | $11.66 | $11.70 | $11.70 | 27,973,080 |
| 2024-12-12 | $11.93 | $12.00 | $11.87 | $11.93 | $11.93 | 24,182,920 |
| 2024-12-11 | $12.00 | $12.13 | $11.85 | $11.93 | $11.93 | 31,957,060 |
| 2024-12-10 | $12.40 | $12.50 | $11.98 | $12.05 | $12.05 | 51,852,890 |
| 2024-12-09 | $12.05 | $12.33 | $11.93 | $12.15 | $12.15 | 58,437,500 |
| 2024-12-06 | $11.50 | $11.89 | $11.48 | $11.83 | $11.83 | 47,849,320 |
| 2024-12-05 | $11.39 | $11.59 | $11.29 | $11.53 | $11.53 | 27,112,310 |
| 2024-12-04 | $11.55 | $11.60 | $11.32 | $11.49 | $11.49 | 33,972,540 |
| 2024-12-03 | $11.60 | $11.73 | $11.38 | $11.64 | $11.64 | 36,044,770 |
| 2024-12-02 | $11.49 | $11.63 | $11.38 | $11.61 | $11.61 | 43,465,120 |
| 2024-11-29 | $11.30 | $11.48 | $11.15 | $11.35 | $11.35 | 34,927,290 |
| 2024-11-28 | $11.38 | $11.85 | $11.30 | $11.33 | $11.33 | 64,277,730 |
| 2024-11-27 | $10.71 | $11.09 | $10.68 | $11.07 | $11.07 | 39,178,900 |
| 2024-11-26 | $10.85 | $10.85 | $10.58 | $10.67 | $10.67 | 27,933,030 |
| 2024-11-25 | $10.78 | $10.97 | $10.66 | $10.86 | $10.86 | 56,530,070 |
| 2024-11-22 | $10.79 | $10.86 | $10.46 | $10.47 | $10.47 | 24,137,390 |
| 2024-11-21 | $10.90 | $10.94 | $10.72 | $10.81 | $10.81 | 21,301,500 |
| 2024-11-20 | $10.97 | $10.99 | $10.81 | $10.90 | $10.90 | 23,527,650 |
| 2024-11-19 | $10.93 | $11.00 | $10.73 | $10.97 | $10.97 | 21,426,550 |
| 2024-11-18 | $11.08 | $11.26 | $10.82 | $10.89 | $10.89 | 37,185,740 |
| 2024-11-15 | $11.22 | $11.39 | $11.02 | $11.05 | $11.05 | 24,768,570 |
| 2024-11-14 | $11.48 | $11.64 | $11.26 | $11.29 | $11.29 | 26,341,700 |
| 2024-11-13 | $11.37 | $11.62 | $11.35 | $11.50 | $11.50 | 29,026,480 |
| 2024-11-12 | $11.48 | $11.82 | $11.33 | $11.40 | $11.40 | 44,132,160 |
| 2024-11-11 | $11.59 | $11.60 | $11.22 | $11.45 | $11.45 | 45,890,190 |
| 2024-11-08 | $11.85 | $11.90 | $11.54 | $11.64 | $11.64 | 44,855,470 |
| 2024-11-07 | $11.40 | $11.87 | $11.31 | $11.83 | $11.83 | 47,950,630 |
| 2024-11-06 | $11.41 | $11.56 | $11.25 | $11.47 | $11.47 | 49,992,260 |
| 2024-11-05 | $11.37 | $11.49 | $11.31 | $11.41 | $11.41 | 62,577,880 |
| 2024-11-04 | $11.42 | $11.43 | $11.24 | $11.39 | $11.39 | 25,894,060 |
| 2024-11-01 | $11.26 | $11.49 | $11.16 | $11.36 | $11.36 | 32,888,300 |
| 2024-10-31 | $11.35 | $11.42 | $11.15 | $11.30 | $11.30 | 26,688,500 |
| 2024-10-30 | $11.14 | $11.44 | $11.12 | $11.36 | $11.36 | 33,169,920 |
| 2024-10-29 | $11.59 | $11.66 | $11.11 | $11.15 | $11.15 | 53,169,890 |
| 2024-10-28 | $11.35 | $11.62 | $11.18 | $11.56 | $11.56 | 56,326,140 |
| 2024-10-25 | $10.79 | $11.37 | $10.76 | $11.21 | $11.21 | 71,080,710 |
| 2024-10-24 | $10.65 | $10.74 | $10.48 | $10.61 | $10.61 | 28,131,770 |
| 2024-10-23 | $10.58 | $10.91 | $10.58 | $10.77 | $10.77 | 42,469,350 |
| 2024-10-22 | $10.45 | $10.60 | $10.35 | $10.58 | $10.58 | 32,007,020 |
| 2024-10-21 | $10.38 | $10.69 | $10.27 | $10.44 | $10.44 | 54,818,710 |
| 2024-10-18 | $10.16 | $10.50 | $10.00 | $10.33 | $10.33 | 46,461,900 |
| 2024-10-17 | $10.48 | $10.53 | $10.17 | $10.18 | $10.18 | 27,012,090 |
| 2024-10-16 | $10.35 | $10.55 | $10.30 | $10.38 | $10.38 | 33,790,920 |
| 2024-10-15 | $10.81 | $10.86 | $10.46 | $10.47 | $10.47 | 43,593,590 |
| 2024-10-14 | $10.95 | $11.09 | $10.70 | $10.80 | $10.80 | 47,014,410 |
| 2024-10-11 | $11.14 | $11.34 | $10.80 | $10.86 | $10.86 | 36,582,670 |
| 2024-10-10 | $10.95 | $11.60 | $10.90 | $11.17 | $11.17 | 49,128,440 |
| 2024-10-09 | $11.70 | $11.70 | $10.81 | $10.92 | $10.92 | 71,150,300 |
| 2024-10-08 | $12.94 | $12.94 | $11.35 | $11.95 | $11.95 | 115,573,660 |
| 2024-09-30 | $11.32 | $11.86 | $11.03 | $11.76 | $11.76 | 85,458,900 |
| 2024-09-27 | $10.50 | $10.79 | $10.43 | $10.79 | $10.79 | 23,362,980 |
| 2024-09-26 | $9.75 | $10.34 | $9.69 | $10.33 | $10.33 | 37,060,380 |
| 2024-09-25 | $9.88 | $10.12 | $9.69 | $9.77 | $9.77 | 35,061,890 |
| 2024-09-24 | $9.43 | $9.85 | $9.33 | $9.83 | $9.83 | 30,278,340 |
| 2024-09-23 | $9.28 | $9.48 | $9.26 | $9.30 | $9.30 | 12,308,030 |
| 2024-09-20 | $9.35 | $9.35 | $9.11 | $9.28 | $9.28 | 18,153,270 |
| 2024-09-19 | $9.00 | $9.60 | $8.95 | $9.33 | $9.33 | 35,738,000 |
| 2024-09-18 | $8.89 | $9.00 | $8.80 | $8.95 | $8.95 | 13,474,210 |
| 2024-09-13 | $9.19 | $9.24 | $8.86 | $8.86 | $8.86 | 19,625,750 |
| 2024-09-12 | $9.07 | $9.38 | $9.07 | $9.16 | $9.16 | 16,443,070 |
| 2024-09-11 | $9.08 | $9.18 | $9.03 | $9.10 | $9.10 | 12,970,620 |
| 2024-09-10 | $9.14 | $9.19 | $8.96 | $9.10 | $9.10 | 15,324,950 |
| 2024-09-09 | $9.20 | $9.23 | $9.07 | $9.16 | $9.16 | 11,817,300 |
| 2024-09-06 | $9.43 | $9.46 | $9.19 | $9.19 | $9.19 | 10,630,820 |
| 2024-09-05 | $9.37 | $9.45 | $9.33 | $9.43 | $9.43 | 9,394,720 |
| 2024-09-04 | $9.58 | $9.65 | $9.35 | $9.37 | $9.37 | 18,991,180 |
| 2024-09-03 | $9.72 | $9.75 | $9.56 | $9.64 | $9.64 | 12,124,790 |
| 2024-09-02 | $9.97 | $10.01 | $9.70 | $9.71 | $9.71 | 14,517,620 |
| 2024-08-30 | $9.70 | $10.25 | $9.67 | $10.01 | $10.01 | 25,373,510 |
| 2024-08-29 | $9.67 | $9.80 | $9.60 | $9.69 | $9.69 | 11,679,900 |
| 2024-08-28 | $9.74 | $9.81 | $9.60 | $9.64 | $9.64 | 10,602,080 |
| 2024-08-27 | $9.91 | $9.92 | $9.66 | $9.71 | $9.71 | 14,281,560 |
| 2024-08-26 | $10.32 | $10.39 | $9.86 | $9.96 | $9.96 | 24,091,610 |
| 2024-08-23 | $10.00 | $10.39 | $9.99 | $10.30 | $10.30 | 20,671,330 |
| 2024-08-22 | $10.10 | $10.20 | $9.99 | $10.00 | $10.00 | 9,184,810 |
| 2024-08-21 | $10.01 | $10.15 | $9.96 | $10.12 | $10.12 | 10,782,660 |
| 2024-08-20 | $10.20 | $10.20 | $9.95 | $10.03 | $10.03 | 13,157,260 |
| 2024-08-19 | $10.07 | $10.29 | $10.07 | $10.18 | $10.18 | 11,455,090 |
| 2024-08-16 | $10.20 | $10.26 | $10.03 | $10.06 | $10.06 | 10,213,570 |
| 2024-08-15 | $10.04 | $10.31 | $10.01 | $10.23 | $10.23 | 14,886,340 |
| 2024-08-14 | $10.19 | $10.24 | $10.00 | $10.04 | $10.04 | 8,373,540 |
| 2024-08-13 | $10.15 | $10.21 | $9.99 | $10.21 | $10.21 | 8,662,930 |
| 2024-08-12 | $10.19 | $10.26 | $10.10 | $10.19 | $10.19 | 5,816,810 |
| 2024-08-09 | $10.40 | $10.59 | $10.18 | $10.19 | $10.19 | 14,094,240 |
| 2024-08-08 | $10.32 | $10.48 | $10.29 | $10.40 | $10.40 | 8,778,740 |
| 2024-08-07 | $10.37 | $10.49 | $10.33 | $10.39 | $10.39 | 8,458,130 |
| 2024-08-06 | $10.50 | $10.57 | $10.32 | $10.42 | $10.42 | 9,114,050 |
| 2024-08-05 | $10.50 | $10.70 | $10.41 | $10.41 | $10.41 | 14,788,940 |
| 2024-08-02 | $10.69 | $10.91 | $10.50 | $10.55 | $10.55 | 18,117,350 |
| 2024-08-01 | $10.64 | $10.86 | $10.64 | $10.77 | $10.77 | 20,042,460 |
| 2024-07-31 | $10.29 | $10.70 | $10.26 | $10.64 | $10.64 | 23,576,480 |
| 2024-07-30 | $10.30 | $10.45 | $10.16 | $10.30 | $10.30 | 17,563,670 |
| 2024-07-29 | $10.83 | $10.85 | $10.33 | $10.34 | $10.34 | 26,982,030 |
| 2024-07-26 | $10.53 | $10.89 | $10.47 | $10.75 | $10.75 | 29,830,490 |
| 2024-07-25 | $10.08 | $10.55 | $10.01 | $10.49 | $10.49 | 27,388,690 |
| 2024-07-24 | $10.15 | $10.27 | $10.06 | $10.11 | $10.11 | 10,152,260 |
| 2024-07-23 | $10.51 | $10.51 | $10.18 | $10.19 | $10.19 | 13,387,280 |
| 2024-07-22 | $10.57 | $10.61 | $10.38 | $10.49 | $10.49 | 11,397,480 |
| 2024-07-19 | $10.39 | $10.59 | $10.35 | $10.56 | $10.56 | 14,100,960 |
| 2024-07-18 | $10.56 | $10.62 | $10.46 | $10.52 | $10.52 | 13,495,020 |
| 2024-07-17 | $10.50 | $10.62 | $10.33 | $10.56 | $10.56 | 15,196,890 |
| 2024-07-16 | $10.40 | $10.46 | $10.30 | $10.42 | $10.42 | 10,692,030 |
| 2024-07-15 | $10.45 | $10.59 | $10.40 | $10.46 | $10.46 | 11,114,760 |
| 2024-07-12 | $10.55 | $10.68 | $10.44 | $10.50 | $10.50 | 13,168,150 |
| 2024-07-11 | $10.30 | $10.62 | $10.30 | $10.53 | $10.53 | 20,531,420 |
| 2024-07-10 | $10.12 | $10.33 | $10.00 | $10.21 | $10.21 | 25,197,790 |
| 2024-07-09 | $10.26 | $10.28 | $9.57 | $10.09 | $10.09 | 56,541,580 |
| 2024-07-08 | $10.76 | $10.78 | $10.48 | $10.53 | $10.53 | 15,023,120 |
| 2024-07-05 | $10.56 | $10.76 | $10.56 | $10.70 | $10.70 | 15,013,780 |
| 2024-07-04 | $10.65 | $10.80 | $10.56 | $10.58 | $10.58 | 9,918,240 |
| 2024-07-03 | $10.79 | $10.91 | $10.69 | $10.73 | $10.73 | 10,716,640 |
| 2024-07-02 | $11.26 | $11.38 | $10.77 | $10.84 | $10.84 | 31,816,700 |
| 2024-07-01 | $10.98 | $11.29 | $10.95 | $11.29 | $11.29 | 16,831,330 |
| 2024-06-28 | $11.11 | $11.29 | $11.02 | $11.05 | $11.05 | 21,498,340 |
| 2024-06-27 | $11.15 | $11.27 | $11.09 | $11.13 | $11.13 | 19,366,260 |
| 2024-06-26 | $10.92 | $11.19 | $10.79 | $11.19 | $11.19 | 20,471,710 |
| 2024-06-25 | $10.70 | $11.02 | $10.68 | $10.91 | $10.91 | 21,622,870 |
| 2024-06-24 | $10.77 | $10.81 | $10.50 | $10.70 | $10.70 | 23,814,480 |
| 2024-06-21 | $10.63 | $10.88 | $10.61 | $10.75 | $10.75 | 22,744,600 |
| 2024-06-20 | $10.97 | $10.97 | $10.60 | $10.62 | $10.62 | 28,896,730 |
| 2024-06-19 | $11.12 | $11.14 | $10.94 | $10.98 | $10.98 | 11,741,140 |
| 2024-06-18 | $10.99 | $11.18 | $10.95 | $11.09 | $11.09 | 16,484,220 |
| 2024-06-17 | $11.05 | $11.08 | $10.80 | $10.99 | $10.99 | 22,964,200 |
| 2024-06-14 | $10.99 | $11.18 | $10.97 | $11.13 | $11.13 | 17,181,400 |
| 2024-06-13 | $11.52 | $11.56 | $11.00 | $11.08 | $11.08 | 42,829,610 |
| 2024-06-12 | $11.49 | $11.63 | $11.44 | $11.58 | $11.58 | 13,305,430 |
| 2024-06-11 | $11.40 | $11.58 | $11.29 | $11.51 | $11.51 | 19,554,140 |
| 2024-06-07 | $11.61 | $11.65 | $11.34 | $11.62 | $11.62 | 21,368,870 |
| 2024-06-06 | $11.55 | $11.70 | $11.47 | $11.57 | $11.57 | 16,498,230 |
| 2024-06-05 | $11.56 | $11.68 | $11.47 | $11.57 | $11.57 | 19,278,320 |
| 2024-06-04 | $11.53 | $11.61 | $11.38 | $11.56 | $11.56 | 27,042,470 |
| 2024-06-03 | $11.60 | $11.67 | $11.33 | $11.44 | $11.44 | 27,365,460 |
| 2024-05-31 | $11.72 | $11.81 | $11.44 | $11.46 | $11.46 | 28,314,580 |
| 2024-05-30 | $11.92 | $11.92 | $11.68 | $11.70 | $11.70 | 14,368,580 |
| 2024-05-29 | $11.82 | $11.99 | $11.74 | $11.86 | $11.86 | 18,459,410 |
| 2024-05-28 | $12.16 | $12.24 | $11.95 | $11.98 | $11.98 | 21,169,900 |
| 2024-05-27 | $12.45 | $12.47 | $11.86 | $12.11 | $12.11 | 56,325,900 |
| 2024-05-24 | $12.62 | $12.67 | $12.39 | $12.48 | $12.48 | 16,574,830 |
| 2024-05-23 | $12.55 | $12.72 | $12.32 | $12.71 | $12.71 | 29,926,290 |
| 2024-05-22 | $12.55 | $12.80 | $12.46 | $12.62 | $12.62 | 23,109,590 |
| 2024-05-21 | $12.60 | $12.66 | $12.36 | $12.51 | $12.51 | 24,870,530 |
| 2024-05-20 | $12.70 | $12.97 | $12.60 | $12.67 | $12.67 | 40,361,490 |
| 2024-05-17 | $12.68 | $12.72 | $12.29 | $12.58 | $12.58 | 37,554,750 |
| 2024-05-16 | $12.55 | $12.88 | $12.51 | $12.68 | $12.68 | 27,929,320 |
| 2024-05-15 | $12.60 | $12.77 | $12.46 | $12.50 | $12.50 | 22,889,530 |
| 2024-05-14 | $13.00 | $13.09 | $12.65 | $12.66 | $12.66 | 35,978,970 |
| 2024-05-13 | $13.00 | $13.04 | $12.72 | $13.02 | $13.02 | 29,080,880 |
| 2024-05-10 | $12.64 | $13.12 | $12.64 | $13.07 | $13.07 | 47,938,020 |
| 2024-05-09 | $12.48 | $12.73 | $12.30 | $12.65 | $12.65 | 44,622,650 |
| 2024-05-08 | $12.74 | $12.82 | $12.50 | $12.51 | $12.51 | 38,779,470 |
| 2024-05-07 | $12.40 | $12.94 | $12.40 | $12.83 | $12.83 | 63,737,280 |
| 2024-05-06 | $12.19 | $12.68 | $11.99 | $12.47 | $12.47 | 69,039,810 |
| 2024-04-30 | $11.92 | $12.29 | $11.78 | $11.93 | $11.93 | 36,817,210 |
| 2024-04-29 | $11.85 | $12.22 | $11.70 | $12.02 | $12.02 | 48,010,120 |
| 2024-04-26 | $11.65 | $11.99 | $11.51 | $11.92 | $11.92 | 68,079,890 |
| 2024-04-25 | $11.93 | $12.30 | $11.93 | $11.98 | $11.98 | 34,653,500 |
| 2024-04-24 | $11.99 | $12.25 | $11.71 | $12.08 | $12.08 | 44,957,940 |
| 2024-04-23 | $12.40 | $12.44 | $11.81 | $12.16 | $12.16 | 87,934,430 |
| 2024-04-22 | $11.99 | $12.94 | $11.96 | $12.55 | $12.55 | 87,038,290 |
| 2024-04-19 | $11.72 | $12.44 | $11.71 | $12.05 | $12.05 | 84,785,440 |
| 2024-04-18 | $11.25 | $12.05 | $11.15 | $11.84 | $11.84 | 107,823,300 |
| 2024-04-17 | $11.07 | $11.44 | $10.95 | $11.36 | $11.36 | 83,753,190 |
| 2024-04-16 | $11.17 | $11.34 | $10.96 | $11.12 | $11.12 | 75,941,480 |
| 2024-04-15 | $10.70 | $11.54 | $10.70 | $11.38 | $11.38 | 107,396,080 |
| 2024-04-12 | $10.65 | $10.71 | $10.44 | $10.49 | $10.49 | 30,210,480 |
| 2024-04-11 | $10.70 | $10.86 | $10.60 | $10.72 | $10.72 | 21,183,640 |
| 2024-04-10 | $10.87 | $10.88 | $10.53 | $10.75 | $10.75 | 29,010,210 |
| 2024-04-09 | $10.71 | $10.97 | $10.71 | $10.92 | $10.92 | 29,491,860 |
| 2024-04-08 | $11.14 | $11.16 | $10.68 | $10.76 | $10.76 | 47,539,060 |
| 2024-04-03 | $11.20 | $11.47 | $11.00 | $11.17 | $11.17 | 44,492,130 |
| 2024-04-02 | $11.19 | $11.25 | $11.00 | $11.13 | $11.13 | 34,136,880 |
| 2024-04-01 | $10.78 | $11.28 | $10.68 | $11.20 | $11.20 | 55,502,170 |
| 2024-03-29 | $10.41 | $10.83 | $10.33 | $10.78 | $10.78 | 41,494,720 |
| 2024-03-28 | $10.49 | $10.59 | $10.37 | $10.47 | $10.47 | 42,325,970 |
| 2024-03-27 | $10.75 | $10.79 | $10.48 | $10.50 | $10.50 | 42,762,500 |
| 2024-03-26 | $10.25 | $10.88 | $10.25 | $10.83 | $10.83 | 79,229,890 |
| 2024-03-25 | $9.71 | $10.66 | $9.70 | $10.37 | $10.37 | 96,619,700 |
| 2024-03-22 | $9.80 | $9.87 | $9.64 | $9.74 | $9.74 | 21,114,040 |
| 2024-03-21 | $10.03 | $10.05 | $9.71 | $9.84 | $9.84 | 35,662,180 |
| 2024-03-20 | $10.06 | $10.08 | $9.95 | $10.02 | $10.02 | 19,114,480 |
| 2024-03-19 | $10.21 | $10.24 | $10.08 | $10.10 | $10.10 | 19,066,520 |
| 2024-03-18 | $10.16 | $10.33 | $10.13 | $10.26 | $10.26 | 28,273,130 |
| 2024-03-15 | $10.10 | $10.25 | $9.98 | $10.18 | $10.18 | 30,267,080 |
| 2024-03-14 | $10.11 | $10.16 | $9.93 | $9.99 | $9.99 | 21,517,080 |
| 2024-03-13 | $10.30 | $10.30 | $10.06 | $10.12 | $10.12 | 26,046,160 |
| 2024-03-12 | $9.90 | $10.46 | $9.88 | $10.32 | $10.32 | 55,702,390 |
| 2024-03-11 | $9.76 | $9.88 | $9.74 | $9.87 | $9.87 | 17,465,970 |
| 2024-03-08 | $9.85 | $9.91 | $9.75 | $9.77 | $9.77 | 18,139,320 |
| 2024-03-07 | $9.89 | $9.98 | $9.85 | $9.86 | $9.86 | 17,832,540 |
| 2024-03-06 | $9.90 | $9.99 | $9.84 | $9.90 | $9.90 | 13,231,120 |
| 2024-03-05 | $9.95 | $9.99 | $9.88 | $9.90 | $9.90 | 16,865,780 |
| 2024-03-04 | $10.01 | $10.12 | $9.95 | $9.98 | $9.98 | 18,735,870 |
| 2024-03-01 | $10.00 | $10.07 | $9.92 | $10.02 | $10.02 | 19,798,600 |
| 2024-02-29 | $9.82 | $10.03 | $9.75 | $10.02 | $10.02 | 25,940,970 |
| 2024-02-28 | $9.93 | $10.22 | $9.86 | $9.86 | $9.86 | 40,733,980 |
| 2024-02-27 | $9.85 | $9.94 | $9.82 | $9.94 | $9.94 | 21,580,030 |
| 2024-02-26 | $9.96 | $10.07 | $9.89 | $9.90 | $9.90 | 25,797,730 |
| 2024-02-23 | $10.00 | $10.03 | $9.83 | $9.99 | $9.99 | 26,504,260 |
| 2024-02-22 | $9.90 | $10.03 | $9.87 | $10.00 | $10.00 | 29,060,640 |
| 2024-02-21 | $9.82 | $10.16 | $9.74 | $9.94 | $9.94 | 32,976,250 |
| 2024-02-20 | $9.81 | $10.03 | $9.69 | $9.88 | $9.88 | 29,006,710 |
| 2024-02-19 | $9.83 | $9.95 | $9.69 | $9.85 | $9.85 | 34,223,910 |
| 2024-02-08 | $9.75 | $9.83 | $9.51 | $9.74 | $9.74 | 44,799,470 |
| 2024-02-07 | $9.41 | $9.81 | $9.34 | $9.70 | $9.70 | 52,862,250 |
| 2024-02-06 | $8.73 | $9.41 | $8.64 | $9.38 | $9.38 | 43,250,730 |
| 2024-02-05 | $8.98 | $8.98 | $8.50 | $8.73 | $8.73 | 41,540,540 |
| 2024-02-02 | $9.28 | $9.38 | $8.77 | $9.03 | $9.03 | 46,729,500 |
| 2024-02-01 | $9.18 | $9.53 | $9.14 | $9.28 | $9.28 | 35,379,150 |
| 2024-01-31 | $9.09 | $9.47 | $9.03 | $9.18 | $9.18 | 41,789,830 |
| 2024-01-30 | $9.51 | $9.53 | $9.17 | $9.18 | $9.18 | 37,204,640 |
| 2024-01-29 | $9.45 | $9.84 | $9.45 | $9.60 | $9.60 | 53,628,470 |
| 2024-01-26 | $9.50 | $9.72 | $9.41 | $9.56 | $9.56 | 36,455,240 |
| 2024-01-25 | $9.01 | $9.58 | $8.98 | $9.54 | $9.54 | 50,269,730 |
| 2024-01-24 | $8.80 | $9.08 | $8.65 | $9.03 | $9.03 | 29,515,450 |
| 2024-01-23 | $8.72 | $8.81 | $8.59 | $8.75 | $8.75 | 22,182,320 |
| 2024-01-22 | $8.97 | $9.06 | $8.65 | $8.72 | $8.72 | 28,984,980 |
| 2024-01-19 | $8.98 | $9.16 | $8.91 | $9.00 | $9.00 | 24,262,860 |
| 2024-01-18 | $8.90 | $9.06 | $8.73 | $9.00 | $9.00 | 30,463,600 |
| 2024-01-17 | $9.34 | $9.34 | $8.95 | $8.96 | $8.96 | 28,461,560 |
| 2024-01-16 | $9.40 | $9.45 | $9.23 | $9.33 | $9.33 | 17,382,390 |
| 2024-01-15 | $9.40 | $9.53 | $9.29 | $9.41 | $9.41 | 14,317,340 |
| 2024-01-12 | $9.39 | $9.57 | $9.35 | $9.41 | $9.41 | 13,750,990 |
| 2024-01-11 | $9.32 | $9.45 | $9.20 | $9.40 | $9.40 | 14,030,100 |
| 2024-01-10 | $9.29 | $9.45 | $9.25 | $9.33 | $9.33 | 13,804,780 |
| 2024-01-09 | $9.29 | $9.39 | $9.15 | $9.35 | $9.35 | 18,167,090 |
| 2024-01-08 | $9.45 | $9.47 | $9.29 | $9.30 | $9.30 | 16,555,210 |
| 2024-01-05 | $9.57 | $9.75 | $9.44 | $9.46 | $9.46 | 21,183,020 |
| 2024-01-04 | $9.74 | $9.74 | $9.46 | $9.58 | $9.58 | 22,601,160 |
| 2024-01-03 | $9.77 | $9.80 | $9.70 | $9.75 | $9.75 | 15,398,040 |
| 2024-01-02 | $9.85 | $9.93 | $9.78 | $9.78 | $9.78 | 16,762,390 |
| 2024-01-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-12-29 | $9.91 | $9.94 | $9.77 | $9.83 | $9.83 | 24,886,000 |
| 2023-12-28 | $9.58 | $9.93 | $9.53 | $9.88 | $9.88 | 28,878,050 |
| 2023-12-27 | $9.57 | $9.64 | $9.45 | $9.60 | $9.60 | 15,310,290 |
| 2023-12-26 | $9.71 | $9.73 | $9.53 | $9.55 | $9.55 | 11,168,650 |
| 2023-12-25 | $9.57 | $9.70 | $9.52 | $9.70 | $9.70 | 13,789,730 |
| 2023-12-22 | $9.65 | $9.73 | $9.46 | $9.61 | $9.61 | 27,085,550 |
| 2023-12-21 | $9.52 | $9.73 | $9.47 | $9.68 | $9.68 | 23,199,800 |
| 2023-12-20 | $9.75 | $9.81 | $9.52 | $9.53 | $9.53 | 19,440,120 |
| 2023-12-19 | $9.82 | $9.88 | $9.63 | $9.74 | $9.74 | 20,977,640 |
| 2023-12-18 | $9.97 | $10.02 | $9.82 | $9.86 | $9.86 | 15,875,590 |
| 2023-12-15 | $10.08 | $10.20 | $10.03 | $10.03 | $10.03 | 13,045,940 |
| 2023-12-14 | $10.10 | $10.24 | $10.06 | $10.07 | $10.07 | 12,142,000 |
| 2023-12-13 | $10.25 | $10.25 | $10.06 | $10.10 | $10.10 | 15,653,700 |
| 2023-12-12 | $10.10 | $10.28 | $10.07 | $10.24 | $10.24 | 31,941,440 |
| 2023-12-11 | $10.00 | $10.14 | $9.70 | $10.12 | $10.12 | 47,034,690 |
| 2023-12-08 | $10.12 | $10.23 | $10.05 | $10.08 | $10.08 | 22,685,090 |
| 2023-12-07 | $10.33 | $10.34 | $10.08 | $10.14 | $10.14 | 28,303,020 |
| 2023-12-06 | $10.49 | $10.52 | $10.30 | $10.31 | $10.31 | 28,423,820 |
| 2023-12-05 | $10.60 | $10.70 | $10.50 | $10.50 | $10.50 | 18,140,450 |
| 2023-12-04 | $10.86 | $10.90 | $10.56 | $10.65 | $10.65 | 27,447,230 |
| 2023-12-01 | $11.07 | $11.08 | $10.81 | $10.90 | $10.90 | 21,278,790 |
| 2023-11-30 | $11.17 | $11.18 | $11.03 | $11.07 | $11.07 | 15,387,710 |
| 2023-11-29 | $11.30 | $11.36 | $11.18 | $11.18 | $11.18 | 11,704,660 |
| 2023-11-28 | $11.30 | $11.39 | $11.28 | $11.34 | $11.34 | 7,317,240 |
| 2023-11-27 | $11.35 | $11.39 | $11.23 | $11.32 | $11.32 | 11,321,860 |
| 2023-11-24 | $11.45 | $11.54 | $11.37 | $11.40 | $11.40 | 10,450,940 |
| 2023-11-23 | $11.33 | $11.50 | $11.32 | $11.48 | $11.48 | 12,740,780 |
| 2023-11-22 | $11.48 | $11.52 | $11.31 | $11.31 | $11.31 | 13,156,410 |
| 2023-11-21 | $11.48 | $11.70 | $11.48 | $11.50 | $11.50 | 21,367,590 |
| 2023-11-20 | $11.38 | $11.52 | $11.27 | $11.48 | $11.48 | 19,513,820 |
| 2023-11-17 | $11.70 | $11.74 | $11.35 | $11.38 | $11.38 | 37,580,110 |
| 2023-11-16 | $11.64 | $11.81 | $11.54 | $11.74 | $11.74 | 21,900,730 |
| 2023-11-15 | $11.57 | $11.76 | $11.55 | $11.65 | $11.65 | 19,451,840 |
| 2023-11-14 | $11.50 | $11.59 | $11.45 | $11.50 | $11.50 | 17,437,320 |
| 2023-11-13 | $11.70 | $11.73 | $11.30 | $11.56 | $11.56 | 22,415,490 |
| 2023-11-10 | $11.70 | $11.75 | $11.59 | $11.64 | $11.64 | 18,766,490 |
| 2023-11-09 | $11.62 | $11.84 | $11.60 | $11.72 | $11.72 | 17,417,880 |
| 2023-11-08 | $11.75 | $11.82 | $11.53 | $11.66 | $11.66 | 18,290,960 |
| 2023-11-07 | $11.89 | $11.89 | $11.69 | $11.77 | $11.77 | 14,441,630 |
| 2023-11-06 | $11.76 | $11.93 | $11.75 | $11.93 | $11.93 | 18,773,880 |
| 2023-11-03 | $11.53 | $11.76 | $11.46 | $11.73 | $11.73 | 15,025,860 |
| 2023-11-02 | $11.62 | $11.71 | $11.51 | $11.52 | $11.52 | 12,222,740 |
| 2023-11-01 | $11.59 | $11.78 | $11.52 | $11.69 | $11.69 | 19,803,820 |
| 2023-10-31 | $11.45 | $11.60 | $11.40 | $11.57 | $11.57 | 21,676,420 |
| 2023-10-30 | $11.66 | $11.78 | $11.35 | $11.48 | $11.48 | 35,029,980 |
| 2023-10-27 | $11.58 | $11.79 | $11.50 | $11.65 | $11.65 | 29,704,120 |
| 2023-10-26 | $11.66 | $11.67 | $11.44 | $11.63 | $11.63 | 17,906,700 |
| 2023-10-25 | $11.60 | $11.82 | $11.55 | $11.71 | $11.71 | 28,670,670 |
| 2023-10-24 | $12.15 | $12.28 | $11.50 | $11.57 | $11.57 | 40,056,370 |
| 2023-10-23 | $12.50 | $12.57 | $12.24 | $12.32 | $12.32 | 10,164,540 |
| 2023-10-20 | $12.56 | $12.72 | $12.51 | $12.56 | $12.56 | 10,647,050 |
| 2023-10-19 | $12.91 | $12.92 | $12.60 | $12.65 | $12.65 | 18,202,870 |
| 2023-10-18 | $13.01 | $13.03 | $12.90 | $13.00 | $13.00 | 7,521,200 |
| 2023-10-17 | $13.06 | $13.10 | $12.72 | $13.05 | $13.05 | 11,780,120 |
| 2023-10-16 | $13.10 | $13.29 | $12.95 | $13.04 | $13.04 | 17,048,930 |
| 2023-10-13 | $13.94 | $13.94 | $12.99 | $13.08 | $13.08 | 36,727,910 |
| 2023-10-12 | $13.66 | $13.96 | $13.65 | $13.95 | $13.95 | 14,658,870 |
| 2023-10-11 | $13.53 | $13.66 | $13.50 | $13.64 | $13.64 | 9,829,330 |
| 2023-10-10 | $13.65 | $13.68 | $13.43 | $13.47 | $13.47 | 9,706,090 |
| 2023-10-09 | $13.47 | $13.63 | $13.40 | $13.58 | $13.58 | 10,430,850 |
| 2023-09-28 | $13.71 | $13.78 | $13.48 | $13.50 | $13.50 | 16,088,000 |
| 2023-09-27 | $13.65 | $13.95 | $13.65 | $13.75 | $13.75 | 11,762,990 |
| 2023-09-26 | $13.89 | $13.96 | $13.65 | $13.70 | $13.70 | 12,852,850 |
| 2023-09-25 | $14.01 | $14.08 | $13.85 | $13.89 | $13.89 | 10,643,020 |
| 2023-09-22 | $13.78 | $14.04 | $13.75 | $14.02 | $14.02 | 10,587,200 |
| 2023-09-21 | $14.09 | $14.09 | $13.80 | $13.81 | $13.81 | 9,619,050 |
| 2023-09-20 | $14.08 | $14.13 | $13.95 | $14.07 | $14.07 | 7,708,270 |
| 2023-09-19 | $14.02 | $14.13 | $13.96 | $14.10 | $14.10 | 11,090,310 |
| 2023-09-18 | $13.94 | $14.05 | $13.86 | $14.02 | $14.02 | 9,302,870 |
| 2023-09-15 | $14.02 | $14.14 | $13.93 | $13.99 | $13.99 | 11,771,350 |
| 2023-09-14 | $14.04 | $14.05 | $13.92 | $14.01 | $14.01 | 7,772,100 |
| 2023-09-13 | $13.97 | $14.08 | $13.89 | $14.02 | $14.02 | 12,947,170 |
| 2023-09-12 | $14.15 | $14.23 | $13.91 | $14.04 | $14.04 | 16,148,830 |
| 2023-09-11 | $14.20 | $14.35 | $14.10 | $14.19 | $14.19 | 15,240,580 |
| 2023-09-08 | $14.25 | $14.37 | $14.09 | $14.19 | $14.19 | 7,815,970 |
| 2023-09-07 | $14.37 | $14.49 | $14.27 | $14.29 | $14.29 | 10,867,660 |
| 2023-09-06 | $14.40 | $14.47 | $14.28 | $14.41 | $14.41 | 7,593,840 |
| 2023-09-05 | $14.44 | $14.52 | $14.37 | $14.51 | $14.51 | 9,480,010 |
| 2023-09-04 | $14.49 | $14.69 | $14.39 | $14.47 | $14.47 | 18,554,740 |
| 2023-09-01 | $13.91 | $14.44 | $13.91 | $14.37 | $14.37 | 18,649,560 |
| 2023-08-31 | $14.06 | $14.15 | $13.90 | $13.96 | $13.96 | 7,543,720 |
| 2023-08-30 | $14.16 | $14.20 | $14.00 | $14.07 | $14.07 | 10,966,170 |
| 2023-08-29 | $13.95 | $14.24 | $13.88 | $14.15 | $14.15 | 14,451,330 |
| 2023-08-28 | $14.23 | $14.58 | $13.88 | $13.95 | $13.95 | 17,684,870 |
| 2023-08-25 | $13.92 | $13.97 | $13.73 | $13.86 | $13.86 | 8,331,850 |
| 2023-08-24 | $13.87 | $14.02 | $13.80 | $13.91 | $13.91 | 7,826,950 |
| 2023-08-23 | $14.19 | $14.24 | $13.90 | $13.90 | $13.90 | 10,150,520 |
| 2023-08-22 | $14.22 | $14.30 | $14.02 | $14.18 | $14.18 | 10,527,940 |
| 2023-08-21 | $14.26 | $14.38 | $14.13 | $14.13 | $14.13 | 14,509,530 |
| 2023-08-18 | $14.30 | $14.58 | $14.28 | $14.30 | $14.30 | 10,785,420 |
| 2023-08-17 | $14.30 | $14.37 | $14.20 | $14.31 | $14.31 | 8,473,710 |
| 2023-08-16 | $14.43 | $14.56 | $14.28 | $14.42 | $14.42 | 6,166,810 |
| 2023-08-15 | $14.39 | $14.52 | $14.28 | $14.43 | $14.43 | 8,113,870 |
| 2023-08-14 | $14.25 | $14.49 | $14.17 | $14.38 | $14.38 | 11,862,630 |
| 2023-08-11 | $14.63 | $14.73 | $14.28 | $14.32 | $14.32 | 17,938,810 |
| 2023-08-10 | $14.66 | $14.83 | $14.59 | $14.66 | $14.66 | 9,012,440 |
| 2023-08-09 | $14.66 | $14.81 | $14.61 | $14.72 | $14.72 | 8,232,030 |
| 2023-08-08 | $14.55 | $14.78 | $14.55 | $14.70 | $14.70 | 13,420,420 |
| 2023-08-07 | $14.57 | $14.64 | $14.40 | $14.58 | $14.58 | 19,075,180 |
| 2023-08-04 | $14.89 | $15.02 | $14.47 | $14.58 | $14.58 | 45,723,820 |
| 2023-08-03 | $14.97 | $14.98 | $14.73 | $14.80 | $14.80 | 26,031,150 |
| 2023-08-02 | $14.80 | $15.05 | $14.73 | $14.89 | $14.89 | 20,057,030 |
| 2023-08-01 | $14.84 | $14.98 | $14.72 | $14.81 | $14.81 | 21,573,020 |
| 2023-07-31 | $14.98 | $15.18 | $14.83 | $14.84 | $14.84 | 29,893,090 |
| 2023-07-28 | $14.58 | $14.99 | $14.52 | $14.90 | $14.90 | 27,709,470 |
| 2023-07-27 | $14.51 | $14.65 | $14.42 | $14.56 | $14.56 | 17,495,600 |
| 2023-07-26 | $14.44 | $14.63 | $14.35 | $14.50 | $14.50 | 18,040,140 |
| 2023-07-25 | $14.07 | $14.47 | $14.07 | $14.43 | $14.43 | 36,621,230 |
| 2023-07-24 | $13.98 | $14.00 | $13.82 | $13.92 | $13.92 | 6,196,970 |
| 2023-07-21 | $13.92 | $14.00 | $13.81 | $13.98 | $13.98 | 6,789,510 |
| 2023-07-20 | $13.76 | $14.12 | $13.73 | $13.92 | $13.92 | 21,284,160 |
| 2023-07-19 | $13.68 | $13.85 | $13.63 | $13.77 | $13.77 | 11,004,080 |
| 2023-07-18 | $13.69 | $13.74 | $13.51 | $13.72 | $13.72 | 10,241,670 |
| 2023-07-17 | $13.75 | $13.75 | $13.50 | $13.56 | $13.56 | 8,935,180 |
| 2023-07-14 | $13.87 | $13.87 | $13.70 | $13.75 | $13.75 | 9,723,720 |
| 2023-07-13 | $13.97 | $13.97 | $13.73 | $13.86 | $13.86 | 11,147,670 |
| 2023-07-12 | $13.77 | $14.02 | $13.65 | $13.70 | $13.70 | 18,666,780 |
| 2023-07-11 | $13.90 | $14.12 | $13.84 | $13.97 | $13.97 | 14,290,650 |
| 2023-07-10 | $13.50 | $13.95 | $13.46 | $13.86 | $13.86 | 21,808,820 |
| 2023-07-07 | $13.60 | $13.65 | $13.38 | $13.44 | $13.44 | 13,607,790 |
| 2023-07-06 | $13.60 | $13.69 | $13.59 | $13.66 | $13.66 | 7,426,940 |
| 2023-07-05 | $13.77 | $13.79 | $13.57 | $13.69 | $13.69 | 14,807,510 |
| 2023-07-04 | $14.27 | $14.27 | $13.73 | $13.77 | $13.77 | 31,577,130 |
| 2023-07-03 | $14.16 | $14.30 | $14.15 | $14.26 | $14.26 | 13,972,110 |
| 2023-06-30 | $14.14 | $14.23 | $14.02 | $14.16 | $14.16 | 11,251,820 |
| 2023-06-29 | $14.33 | $14.35 | $14.13 | $14.22 | $14.22 | 9,680,420 |
| 2023-06-28 | $14.39 | $14.45 | $14.18 | $14.35 | $14.35 | 10,764,520 |
| 2023-06-27 | $14.31 | $14.45 | $14.27 | $14.40 | $14.40 | 11,058,380 |
| 2023-06-26 | $14.35 | $14.48 | $14.22 | $14.37 | $14.37 | 14,803,300 |
| 2023-06-21 | $14.46 | $14.60 | $14.40 | $14.46 | $14.46 | 11,040,590 |
| 2023-06-20 | $14.41 | $14.65 | $14.37 | $14.50 | $14.50 | 10,997,410 |
| 2023-06-19 | $14.59 | $14.59 | $14.39 | $14.46 | $14.46 | 14,579,860 |
| 2023-06-16 | $14.21 | $14.73 | $14.20 | $14.60 | $14.60 | 29,475,050 |
| 2023-06-15 | $13.97 | $14.16 | $13.90 | $14.15 | $14.15 | 10,179,690 |
| 2023-06-14 | $13.85 | $14.14 | $13.82 | $13.97 | $13.97 | 11,799,880 |
| 2023-06-13 | $13.83 | $13.94 | $13.71 | $13.84 | $13.84 | 7,415,310 |
| 2023-06-12 | $13.86 | $14.05 | $13.75 | $13.85 | $13.85 | 11,074,290 |
| 2023-06-09 | $14.06 | $14.17 | $13.81 | $13.93 | $13.93 | 13,101,870 |
| 2023-06-08 | $13.91 | $14.14 | $13.84 | $14.09 | $14.09 | 11,079,260 |
| 2023-06-07 | $13.90 | $14.00 | $13.83 | $13.91 | $13.91 | 11,356,570 |
| 2023-06-06 | $13.74 | $14.06 | $13.68 | $13.87 | $13.87 | 15,553,890 |
| 2023-06-05 | $13.80 | $13.86 | $13.62 | $13.74 | $13.74 | 13,502,000 |
| 2023-06-02 | $13.37 | $13.86 | $13.29 | $13.80 | $13.80 | 17,531,250 |
| 2023-06-01 | $13.60 | $13.63 | $13.23 | $13.31 | $13.31 | 22,077,600 |
| 2023-05-31 | $13.73 | $13.93 | $13.63 | $13.63 | $13.63 | 13,649,960 |
| 2023-05-30 | $13.65 | $13.79 | $13.57 | $13.76 | $13.76 | 9,177,290 |
| 2023-05-29 | $13.59 | $13.68 | $13.50 | $13.66 | $13.66 | 8,383,530 |
| 2023-05-26 | $13.58 | $13.65 | $13.41 | $13.58 | $13.58 | 6,354,990 |
| 2023-05-25 | $13.80 | $13.80 | $13.19 | $13.59 | $13.59 | 26,899,860 |
| 2023-05-24 | $14.52 | $14.52 | $14.26 | $14.30 | $13.78 | 13,326,550 |
| 2023-05-23 | $14.70 | $14.83 | $14.47 | $14.57 | $14.04 | 14,582,330 |
| 2023-05-22 | $14.54 | $14.72 | $14.46 | $14.70 | $14.17 | 9,056,050 |
| 2023-05-19 | $14.53 | $14.61 | $14.43 | $14.55 | $14.02 | 8,414,150 |
| 2023-05-18 | $14.46 | $14.67 | $14.37 | $14.47 | $13.95 | 10,262,300 |
| 2023-05-17 | $14.41 | $14.48 | $14.33 | $14.44 | $13.92 | 10,972,190 |
| 2023-05-16 | $14.56 | $14.67 | $14.35 | $14.42 | $13.90 | 12,209,790 |
| 2023-05-15 | $14.41 | $14.61 | $14.33 | $14.60 | $14.07 | 14,934,150 |
| 2023-05-12 | $14.77 | $14.86 | $14.31 | $14.39 | $13.87 | 20,048,160 |
| 2023-05-11 | $15.07 | $15.12 | $14.78 | $14.81 | $14.27 | 13,707,150 |
| 2023-05-10 | $15.07 | $15.08 | $14.77 | $15.07 | $14.52 | 18,860,240 |
| 2023-05-09 | $15.30 | $15.47 | $15.04 | $15.10 | $14.55 | 22,904,750 |
| 2023-05-08 | $15.17 | $15.40 | $14.95 | $15.29 | $14.74 | 25,979,350 |
| 2023-05-05 | $14.70 | $15.26 | $14.56 | $15.10 | $14.55 | 27,691,600 |
| 2023-05-04 | $14.46 | $14.76 | $14.39 | $14.70 | $14.17 | 17,522,900 |
| 2023-05-03 | $14.58 | $14.58 | $14.58 | $14.58 | $14.05 | 0 |
| 2023-05-02 | $14.58 | $14.58 | $14.58 | $14.58 | $14.05 | 0 |
| 2023-04-28 | $14.18 | $14.63 | $14.17 | $14.58 | $14.05 | 23,513,610 |
| 2023-04-27 | $14.20 | $14.39 | $14.10 | $14.23 | $13.72 | 16,569,780 |
| 2023-04-26 | $14.31 | $14.40 | $14.00 | $14.30 | $13.78 | 23,416,870 |
| 2023-04-25 | $14.67 | $14.79 | $14.11 | $14.39 | $13.87 | 28,787,690 |
| 2023-04-24 | $14.66 | $14.87 | $14.42 | $14.67 | $14.14 | 25,366,970 |
| 2023-04-21 | $14.88 | $14.93 | $14.10 | $14.68 | $14.15 | 97,311,100 |
| 2023-04-20 | $15.81 | $16.00 | $15.28 | $15.54 | $14.98 | 39,680,330 |
| 2023-04-19 | $16.10 | $16.50 | $15.83 | $15.90 | $15.32 | 41,365,580 |
| 2023-04-18 | $15.79 | $16.15 | $15.70 | $16.06 | $15.48 | 64,619,510 |
| 2023-04-17 | $14.78 | $15.75 | $14.76 | $15.60 | $15.04 | 55,887,670 |
| 2023-04-14 | $14.96 | $15.01 | $14.72 | $14.85 | $14.31 | 20,977,250 |
| 2023-04-13 | $15.18 | $15.20 | $14.91 | $14.96 | $14.42 | 18,561,850 |
| 2023-04-12 | $15.35 | $15.46 | $15.15 | $15.21 | $14.66 | 21,904,960 |
| 2023-04-11 | $15.07 | $15.57 | $15.03 | $15.36 | $14.80 | 29,617,760 |
| 2023-04-10 | $15.22 | $15.55 | $14.99 | $15.08 | $14.53 | 22,163,130 |
| 2023-04-07 | $15.18 | $15.23 | $15.07 | $15.22 | $14.67 | 17,083,110 |
| 2023-04-06 | $14.95 | $15.16 | $14.94 | $15.13 | $14.58 | 14,307,720 |
| 2023-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.51 | 0 |
| 2023-04-04 | $15.08 | $15.25 | $14.94 | $15.05 | $14.51 | 19,284,040 |
| 2023-04-03 | $14.65 | $15.19 | $14.52 | $15.16 | $14.61 | 34,838,710 |
| 2023-03-31 | $14.78 | $14.85 | $14.58 | $14.61 | $14.08 | 22,181,400 |
| 2023-03-30 | $14.50 | $14.89 | $14.32 | $14.86 | $14.32 | 24,517,860 |
| 2023-03-29 | $14.71 | $14.78 | $14.44 | $14.49 | $13.97 | 13,299,620 |
| 2023-03-28 | $14.81 | $14.90 | $14.67 | $14.69 | $14.16 | 11,303,520 |
| 2023-03-27 | $14.89 | $14.89 | $14.50 | $14.80 | $14.26 | 20,719,580 |
| 2023-03-24 | $14.89 | $14.93 | $14.70 | $14.84 | $14.30 | 15,332,330 |
| 2023-03-23 | $14.31 | $14.95 | $14.21 | $14.84 | $14.30 | 36,357,190 |
| 2023-03-22 | $14.72 | $14.75 | $14.19 | $14.35 | $13.83 | 44,370,410 |
| 2023-03-21 | $14.80 | $15.03 | $14.56 | $14.66 | $14.13 | 28,655,180 |
| 2023-03-20 | $14.52 | $15.28 | $14.49 | $14.99 | $14.45 | 37,274,810 |
| 2023-03-17 | $14.60 | $14.74 | $14.45 | $14.46 | $13.94 | 17,394,400 |
| 2023-03-16 | $14.60 | $14.74 | $14.41 | $14.44 | $13.92 | 14,887,210 |
| 2023-03-15 | $14.53 | $14.78 | $14.50 | $14.67 | $14.14 | 12,797,940 |
| 2023-03-14 | $14.73 | $14.78 | $14.33 | $14.45 | $13.93 | 18,686,540 |
| 2023-03-13 | $14.64 | $14.85 | $14.55 | $14.79 | $14.26 | 12,791,380 |
| 2023-03-10 | $14.87 | $14.93 | $14.61 | $14.67 | $14.14 | 16,756,090 |
| 2023-03-09 | $15.23 | $15.25 | $14.87 | $14.95 | $14.41 | 21,890,420 |
| 2023-03-08 | $15.19 | $15.30 | $15.05 | $15.20 | $14.65 | 17,743,170 |
| 2023-03-07 | $15.47 | $15.66 | $15.20 | $15.24 | $14.69 | 25,642,970 |
| 2023-03-06 | $15.71 | $15.77 | $15.36 | $15.40 | $14.84 | 23,809,660 |
| 2023-03-03 | $15.62 | $15.69 | $15.50 | $15.61 | $15.61 | 18,450,480 |
| 2023-03-02 | $15.60 | $15.80 | $15.48 | $15.59 | $15.59 | 19,265,370 |
| 2023-03-01 | $15.17 | $15.64 | $15.15 | $15.61 | $15.61 | 26,692,240 |
| 2023-02-28 | $15.19 | $15.25 | $15.07 | $15.15 | $15.15 | 13,871,100 |
| 2023-02-27 | $15.30 | $15.32 | $15.04 | $15.18 | $15.18 | 16,806,190 |
| 2023-02-24 | $15.65 | $15.66 | $15.25 | $15.30 | $15.30 | 15,741,780 |
| 2023-02-23 | $15.51 | $15.76 | $15.51 | $15.66 | $15.66 | 21,794,970 |
| 2023-02-22 | $15.53 | $15.67 | $15.41 | $15.56 | $15.56 | 15,822,520 |
| 2023-02-21 | $15.62 | $15.74 | $15.46 | $15.58 | $15.58 | 19,252,920 |
| 2023-02-20 | $14.97 | $15.67 | $14.97 | $15.63 | $15.63 | 34,828,420 |
| 2023-02-17 | $15.05 | $15.30 | $14.92 | $14.92 | $14.92 | 18,902,200 |
| 2023-02-16 | $15.32 | $15.48 | $14.87 | $15.15 | $15.15 | 25,358,010 |
| 2023-02-15 | $15.65 | $15.68 | $15.29 | $15.38 | $15.38 | 25,718,040 |
| 2023-02-14 | $15.36 | $15.69 | $15.20 | $15.65 | $15.65 | 33,034,200 |
| 2023-02-13 | $14.81 | $15.39 | $14.79 | $15.39 | $15.39 | 38,553,900 |
| 2023-02-10 | $14.86 | $14.98 | $14.79 | $14.86 | $14.86 | 11,406,720 |
| 2023-02-09 | $14.65 | $14.89 | $14.62 | $14.86 | $14.86 | 11,979,160 |
| 2023-02-08 | $14.69 | $14.83 | $14.64 | $14.70 | $14.70 | 11,432,270 |
| 2023-02-07 | $14.60 | $14.77 | $14.49 | $14.69 | $14.69 | 16,152,720 |
| 2023-02-06 | $14.52 | $14.64 | $14.45 | $14.48 | $14.48 | 21,281,820 |
| 2023-02-03 | $15.00 | $15.05 | $14.62 | $14.71 | $14.71 | 38,738,340 |
| 2023-02-02 | $14.87 | $15.16 | $14.76 | $15.10 | $15.10 | 36,620,520 |
| 2023-02-01 | $14.75 | $14.89 | $14.55 | $14.87 | $14.87 | 25,853,480 |
| 2023-01-31 | $14.74 | $14.87 | $14.67 | $14.75 | $14.75 | 14,327,530 |
| 2023-01-30 | $14.92 | $15.00 | $14.70 | $14.74 | $14.74 | 22,225,270 |
| 2023-01-20 | $14.60 | $14.81 | $14.56 | $14.75 | $14.75 | 15,784,800 |
| 2023-01-19 | $14.52 | $14.59 | $14.43 | $14.59 | $14.59 | 15,500,570 |
| 2023-01-18 | $14.55 | $14.66 | $14.50 | $14.59 | $14.59 | 11,857,500 |
| 2023-01-17 | $14.60 | $14.60 | $14.42 | $14.55 | $14.55 | 16,511,860 |
| 2023-01-16 | $14.54 | $14.68 | $14.44 | $14.54 | $14.54 | 20,670,090 |
| 2023-01-13 | $14.29 | $14.56 | $14.27 | $14.54 | $14.54 | 17,885,760 |
| 2023-01-12 | $14.35 | $14.42 | $14.21 | $14.30 | $14.30 | 13,699,720 |
| 2023-01-11 | $14.35 | $14.52 | $14.28 | $14.34 | $14.34 | 20,748,850 |
| 2023-01-10 | $14.28 | $14.32 | $14.10 | $14.27 | $14.27 | 16,917,830 |
| 2023-01-09 | $14.12 | $14.28 | $14.04 | $14.25 | $14.25 | 16,591,260 |
| 2023-01-06 | $13.95 | $14.17 | $13.90 | $14.00 | $14.00 | 18,763,500 |
| 2023-01-05 | $13.90 | $13.96 | $13.79 | $13.92 | $13.92 | 20,950,710 |
| 2023-01-04 | $13.90 | $14.05 | $13.79 | $13.88 | $13.88 | 20,186,950 |
| 2023-01-03 | $13.70 | $13.98 | $13.52 | $13.94 | $13.94 | 28,273,780 |
| 2023-01-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2022-12-30 | $13.53 | $13.93 | $13.53 | $13.71 | $13.71 | 19,535,010 |
| 2022-12-29 | $13.35 | $13.58 | $13.17 | $13.53 | $13.53 | 24,414,380 |
| 2022-12-28 | $13.74 | $13.74 | $13.29 | $13.38 | $13.38 | 25,670,880 |
| 2022-12-27 | $13.54 | $13.85 | $13.45 | $13.80 | $13.80 | 15,462,880 |
| 2022-12-26 | $13.70 | $13.70 | $13.40 | $13.49 | $13.49 | 14,858,400 |
| 2022-12-23 | $13.73 | $13.91 | $13.50 | $13.65 | $13.65 | 15,837,220 |
| 2022-12-22 | $13.88 | $14.01 | $13.65 | $13.79 | $13.79 | 19,706,990 |
| 2022-12-21 | $13.91 | $13.91 | $13.57 | $13.79 | $13.79 | 23,317,640 |
| 2022-12-20 | $14.10 | $14.11 | $13.66 | $13.79 | $13.79 | 17,076,820 |
| 2022-12-19 | $14.36 | $14.57 | $13.98 | $14.09 | $14.09 | 20,303,140 |
| 2022-12-16 | $14.21 | $14.59 | $14.13 | $14.46 | $14.46 | 18,391,220 |
| 2022-12-15 | $14.40 | $14.48 | $14.10 | $14.24 | $14.24 | 15,234,130 |
| 2022-12-14 | $14.37 | $14.74 | $14.31 | $14.45 | $14.45 | 14,982,600 |
| 2022-12-13 | $14.30 | $14.47 | $14.28 | $14.37 | $14.37 | 11,701,750 |
| 2022-12-12 | $14.65 | $14.69 | $14.20 | $14.29 | $14.29 | 29,443,680 |
| 2022-12-09 | $14.62 | $14.77 | $14.50 | $14.75 | $14.75 | 18,030,260 |
| 2022-12-08 | $14.55 | $14.71 | $14.45 | $14.63 | $14.63 | 17,434,900 |
| 2022-12-07 | $14.63 | $14.81 | $14.50 | $14.57 | $14.57 | 22,880,540 |
| 2022-12-06 | $14.85 | $15.04 | $14.59 | $14.70 | $14.70 | 35,164,170 |
| 2022-12-05 | $14.43 | $15.17 | $14.43 | $14.95 | $14.95 | 53,998,050 |
| 2022-12-01 | $14.50 | $14.79 | $14.31 | $14.38 | $14.38 | 22,697,050 |
| 2022-11-30 | $14.39 | $14.56 | $14.33 | $14.36 | $14.36 | 21,072,190 |
| 2022-11-29 | $14.07 | $14.52 | $14.05 | $14.37 | $14.37 | 37,089,580 |
| 2022-11-28 | $13.84 | $14.02 | $13.58 | $14.02 | $14.02 | 26,717,520 |
| 2022-11-25 | $13.97 | $14.22 | $13.90 | $14.00 | $14.00 | 22,533,500 |
| 2022-11-24 | $14.00 | $14.35 | $13.91 | $13.98 | $13.98 | 23,959,710 |
| 2022-11-23 | $14.05 | $14.18 | $13.87 | $14.00 | $14.00 | 22,180,400 |
| 2022-11-22 | $13.73 | $14.17 | $13.71 | $14.06 | $14.06 | 38,321,200 |
| 2022-11-21 | $13.61 | $13.88 | $13.46 | $13.85 | $13.85 | 22,570,630 |
| 2022-11-18 | $13.78 | $13.78 | $13.62 | $13.63 | $13.63 | 16,243,240 |
| 2022-11-17 | $13.78 | $13.78 | $13.50 | $13.75 | $13.75 | 29,306,520 |
| 2022-11-16 | $13.70 | $14.00 | $13.66 | $13.71 | $13.71 | 26,723,480 |
| 2022-11-15 | $13.28 | $13.83 | $13.13 | $13.78 | $13.78 | 39,405,060 |
| 2022-11-14 | $13.60 | $13.81 | $13.20 | $13.23 | $13.23 | 46,103,590 |
| 2022-11-11 | $13.45 | $13.53 | $13.26 | $13.40 | $13.40 | 37,374,220 |
| 2022-11-10 | $13.01 | $13.12 | $12.90 | $13.08 | $13.08 | 17,031,640 |
| 2022-11-09 | $13.10 | $13.30 | $13.02 | $13.10 | $13.10 | 17,786,230 |
| 2022-11-08 | $13.12 | $13.20 | $12.95 | $13.20 | $13.20 | 27,392,370 |
| 2022-11-07 | $12.70 | $13.19 | $12.65 | $13.08 | $13.08 | 38,545,120 |
| 2022-11-04 | $12.27 | $12.73 | $12.26 | $12.65 | $12.65 | 27,880,330 |
| 2022-11-03 | $12.08 | $12.32 | $12.00 | $12.26 | $12.26 | 17,857,580 |
| 2022-11-02 | $12.03 | $12.23 | $11.95 | $12.16 | $12.16 | 24,171,770 |
| 2022-11-01 | $11.71 | $12.05 | $11.71 | $12.05 | $12.05 | 24,932,490 |
| 2022-10-31 | $11.69 | $11.90 | $11.62 | $11.70 | $11.70 | 19,567,690 |
| 2022-10-28 | $12.10 | $12.11 | $11.78 | $11.84 | $11.84 | 22,202,920 |
| 2022-10-27 | $11.75 | $12.13 | $11.75 | $12.05 | $12.05 | 30,094,850 |
| 2022-10-26 | $11.69 | $11.93 | $11.65 | $11.74 | $11.74 | 24,990,520 |
| 2022-10-25 | $11.57 | $11.81 | $11.47 | $11.69 | $11.69 | 32,796,050 |
| 2022-10-24 | $12.31 | $12.32 | $11.44 | $11.56 | $11.56 | 74,102,120 |
| 2022-10-21 | $12.80 | $12.92 | $12.57 | $12.62 | $12.62 | 20,300,230 |
| 2022-10-20 | $12.93 | $13.02 | $12.79 | $12.81 | $12.81 | 17,987,140 |
| 2022-10-19 | $13.26 | $13.26 | $12.95 | $12.99 | $12.99 | 18,060,790 |
| 2022-10-18 | $13.34 | $13.44 | $13.24 | $13.26 | $13.26 | 15,807,620 |
| 2022-10-17 | $13.30 | $13.37 | $13.22 | $13.30 | $13.30 | 15,670,500 |
| 2022-10-14 | $13.21 | $13.40 | $13.21 | $13.32 | $13.32 | 19,722,930 |
| 2022-10-13 | $13.14 | $13.20 | $13.03 | $13.09 | $13.09 | 12,996,810 |
| 2022-10-12 | $13.00 | $13.17 | $12.70 | $13.15 | $13.15 | 17,502,040 |
| 2022-10-11 | $12.71 | $13.10 | $12.60 | $13.06 | $13.06 | 25,380,360 |
| 2022-10-10 | $13.17 | $13.22 | $12.64 | $12.69 | $12.69 | 29,901,380 |
| 2022-09-30 | $13.18 | $13.30 | $13.14 | $13.18 | $13.18 | 11,692,010 |
| 2022-09-29 | $13.35 | $13.46 | $13.12 | $13.22 | $13.22 | 16,231,460 |
| 2022-09-28 | $13.50 | $13.53 | $13.20 | $13.23 | $13.23 | 14,631,050 |
| 2022-09-27 | $13.27 | $13.56 | $13.12 | $13.55 | $13.55 | 23,222,760 |
| 2022-09-26 | $13.50 | $13.72 | $13.16 | $13.23 | $13.23 | 23,663,980 |
| 2022-09-23 | $13.47 | $13.70 | $13.42 | $13.60 | $13.60 | 17,830,270 |
| 2022-09-22 | $13.75 | $13.78 | $13.43 | $13.47 | $13.47 | 26,723,040 |
| 2022-09-21 | $13.91 | $13.98 | $13.72 | $13.81 | $13.81 | 14,218,990 |
| 2022-09-20 | $13.96 | $14.08 | $13.88 | $13.95 | $13.95 | 13,017,830 |
| 2022-09-19 | $13.99 | $14.04 | $13.54 | $13.83 | $13.83 | 21,407,390 |
| 2022-09-16 | $14.62 | $14.69 | $14.03 | $14.03 | $14.03 | 35,564,550 |
| 2022-09-15 | $14.56 | $14.85 | $14.45 | $14.65 | $14.65 | 31,812,830 |
| 2022-09-14 | $14.60 | $14.66 | $14.40 | $14.54 | $14.54 | 21,766,170 |
| 2022-09-13 | $14.87 | $15.04 | $14.72 | $14.75 | $14.75 | 26,172,140 |
| 2022-09-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2022-09-09 | $14.47 | $14.90 | $14.36 | $14.84 | $14.84 | 35,506,650 |
| 2022-09-08 | $14.52 | $14.56 | $14.39 | $14.40 | $14.40 | 13,380,100 |
| 2022-09-07 | $14.52 | $14.58 | $14.43 | $14.46 | $14.46 | 17,819,580 |
| 2022-09-06 | $14.28 | $14.58 | $14.28 | $14.54 | $14.54 | 26,349,270 |
| 2022-09-05 | $14.13 | $14.25 | $14.02 | $14.25 | $14.25 | 19,489,960 |
| 2022-09-02 | $14.25 | $14.32 | $14.09 | $14.12 | $14.12 | 22,423,740 |
| 2022-09-01 | $14.35 | $14.58 | $14.22 | $14.23 | $14.23 | 24,237,160 |
| 2022-08-31 | $14.37 | $14.62 | $14.30 | $14.41 | $14.41 | 19,138,750 |
| 2022-08-30 | $14.51 | $14.67 | $14.33 | $14.40 | $14.40 | 15,492,810 |
| 2022-08-29 | $14.36 | $14.62 | $14.27 | $14.57 | $14.57 | 23,978,080 |
| 2022-08-26 | $14.87 | $14.92 | $14.61 | $14.66 | $14.66 | 20,603,060 |
| 2022-08-25 | $14.59 | $14.92 | $14.39 | $14.91 | $14.91 | 32,047,320 |
| 2022-08-24 | $14.79 | $14.90 | $14.53 | $14.57 | $14.57 | 27,847,350 |
| 2022-08-23 | $14.99 | $15.17 | $14.79 | $14.85 | $14.85 | 40,694,030 |
| 2022-08-22 | $14.75 | $14.95 | $14.66 | $14.95 | $14.95 | 21,259,480 |
| 2022-08-19 | $14.73 | $14.91 | $14.72 | $14.80 | $14.80 | 15,924,560 |
| 2022-08-18 | $14.94 | $14.96 | $14.73 | $14.80 | $14.80 | 20,726,970 |
| 2022-08-17 | $15.03 | $15.03 | $14.83 | $14.95 | $14.95 | 21,875,170 |
| 2022-08-16 | $14.97 | $15.02 | $14.87 | $15.00 | $15.00 | 19,463,310 |
| 2022-08-15 | $15.04 | $15.19 | $14.86 | $14.99 | $14.99 | 24,881,650 |
| 2022-08-12 | $14.86 | $15.14 | $14.82 | $15.04 | $15.04 | 31,856,490 |
| 2022-08-11 | $14.75 | $14.87 | $14.71 | $14.84 | $14.84 | 24,410,960 |
| 2022-08-10 | $14.73 | $14.86 | $14.60 | $14.73 | $14.73 | 18,670,710 |
| 2022-08-09 | $14.70 | $14.83 | $14.61 | $14.78 | $14.78 | 18,600,960 |
| 2022-08-08 | $14.51 | $14.80 | $14.48 | $14.70 | $14.70 | 24,213,350 |
| 2022-08-05 | $14.27 | $14.62 | $14.20 | $14.61 | $14.61 | 27,606,240 |
| 2022-08-04 | $14.22 | $14.30 | $14.10 | $14.27 | $14.27 | 17,897,580 |
| 2022-08-03 | $14.26 | $14.48 | $14.12 | $14.14 | $14.14 | 25,949,750 |
| 2022-08-02 | $14.45 | $14.45 | $14.02 | $14.26 | $14.26 | 39,770,760 |
| 2022-08-01 | $14.85 | $14.88 | $14.36 | $14.59 | $14.59 | 55,849,910 |
| 2022-07-29 | $15.08 | $15.16 | $14.91 | $14.95 | $14.95 | 33,805,470 |
| 2022-07-28 | $15.08 | $15.13 | $14.98 | $15.11 | $15.11 | 31,807,020 |
| 2022-07-27 | $15.12 | $15.15 | $14.93 | $14.96 | $14.96 | 24,161,770 |
| 2022-07-26 | $15.03 | $15.17 | $14.99 | $15.11 | $15.11 | 18,384,780 |
| 2022-07-25 | $15.07 | $15.23 | $14.99 | $15.04 | $15.04 | 22,183,710 |
| 2022-07-22 | $15.07 | $15.17 | $14.88 | $15.06 | $15.06 | 24,850,750 |
| 2022-07-21 | $15.25 | $15.31 | $15.07 | $15.10 | $15.10 | 26,907,740 |
| 2022-07-20 | $15.40 | $15.44 | $15.23 | $15.31 | $15.31 | 25,886,620 |
| 2022-07-19 | $15.20 | $15.43 | $15.09 | $15.32 | $15.32 | 34,119,920 |
| 2022-07-18 | $14.89 | $15.16 | $14.80 | $15.13 | $15.13 | 37,563,520 |
| 2022-07-15 | $15.28 | $15.29 | $14.87 | $14.87 | $14.87 | 57,484,750 |
| 2022-07-14 | $15.48 | $15.56 | $15.33 | $15.38 | $15.38 | 33,834,910 |
| 2022-07-13 | $15.33 | $15.68 | $15.29 | $15.54 | $15.54 | 45,506,750 |
| 2022-07-12 | $15.43 | $15.50 | $15.18 | $15.27 | $15.27 | 45,736,420 |
| 2022-07-11 | $15.82 | $15.82 | $14.98 | $15.19 | $15.19 | 56,137,910 |
| 2022-07-08 | $16.16 | $16.19 | $15.74 | $15.76 | $15.76 | 39,570,980 |
| 2022-07-07 | $16.17 | $16.30 | $15.97 | $16.03 | $16.03 | 39,646,010 |
| 2022-07-06 | $17.14 | $17.27 | $16.08 | $16.28 | $16.28 | 69,499,150 |
| 2022-07-05 | $17.33 | $17.57 | $16.88 | $17.23 | $17.23 | 46,198,420 |
| 2022-07-04 | $17.45 | $17.57 | $17.24 | $17.30 | $17.30 | 37,772,070 |
| 2022-07-01 | $17.40 | $17.63 | $17.30 | $17.42 | $17.42 | 37,439,900 |
| 2022-06-30 | $17.25 | $17.57 | $17.15 | $17.41 | $17.41 | 37,441,830 |
| 2022-06-29 | $17.26 | $17.78 | $17.12 | $17.25 | $17.25 | 54,285,370 |
| 2022-06-28 | $17.17 | $17.29 | $16.96 | $17.26 | $17.26 | 32,479,020 |
| 2022-06-27 | $16.98 | $17.23 | $16.91 | $17.12 | $17.12 | 42,418,080 |
| 2022-06-24 | $16.81 | $17.02 | $16.75 | $16.89 | $16.89 | 32,677,840 |
| 2022-06-23 | $16.68 | $16.83 | $16.45 | $16.81 | $16.81 | 29,087,680 |
| 2022-06-22 | $16.94 | $16.97 | $16.68 | $16.68 | $16.68 | 26,337,620 |
| 2022-06-21 | $16.90 | $17.00 | $16.76 | $16.93 | $16.93 | 33,323,610 |
| 2022-06-20 | $16.50 | $17.04 | $16.43 | $16.91 | $16.91 | 52,235,480 |
| 2022-06-17 | $16.37 | $16.60 | $16.26 | $16.53 | $16.53 | 30,117,670 |
| 2022-06-16 | $16.71 | $16.82 | $16.41 | $16.49 | $16.49 | 35,783,430 |
| 2022-06-15 | $16.71 | $16.95 | $16.56 | $16.71 | $16.71 | 54,230,710 |
| 2022-06-14 | $16.40 | $16.73 | $16.20 | $16.72 | $16.72 | 40,606,550 |
| 2022-06-13 | $16.38 | $16.66 | $16.33 | $16.59 | $16.59 | 30,281,960 |
| 2022-06-10 | $16.20 | $16.55 | $16.10 | $16.50 | $16.50 | 37,134,800 |
| 2022-06-09 | $16.35 | $16.50 | $16.12 | $16.29 | $16.29 | 35,562,130 |
| 2022-06-08 | $16.35 | $16.53 | $16.07 | $16.28 | $16.28 | 40,872,700 |
| 2022-06-07 | $16.67 | $16.70 | $16.25 | $16.33 | $16.33 | 50,601,990 |
| 2022-06-06 | $16.37 | $16.74 | $16.19 | $16.72 | $16.72 | 46,243,830 |
| 2022-06-02 | $16.48 | $16.55 | $16.32 | $16.44 | $16.44 | 26,100,550 |
| 2022-06-01 | $16.40 | $16.62 | $16.20 | $16.57 | $16.57 | 43,913,330 |
| 2022-05-31 | $16.17 | $16.45 | $16.13 | $16.34 | $16.34 | 31,154,060 |
| 2022-05-30 | $15.83 | $16.24 | $15.83 | $16.11 | $16.11 | 35,298,890 |
| 2022-05-27 | $15.60 | $16.05 | $15.56 | $15.80 | $15.80 | 33,621,140 |
| 2022-05-26 | $15.76 | $15.76 | $15.33 | $15.52 | $15.52 | 27,920,400 |
| 2022-05-25 | $16.10 | $16.23 | $15.97 | $16.13 | $15.65 | 22,024,160 |
| 2022-05-24 | $16.51 | $16.60 | $16.07 | $16.10 | $15.62 | 30,184,420 |
| 2022-05-23 | $16.63 | $16.64 | $16.35 | $16.50 | $16.01 | 32,303,340 |
| 2022-05-20 | $16.10 | $16.60 | $16.03 | $16.60 | $16.10 | 46,127,320 |
| 2022-05-19 | $15.91 | $16.08 | $15.70 | $16.02 | $15.54 | 29,347,760 |
| 2022-05-18 | $16.24 | $16.30 | $15.95 | $15.96 | $15.48 | 28,445,920 |
| 2022-05-17 | $16.17 | $16.29 | $15.97 | $16.22 | $15.73 | 20,336,090 |
| 2022-05-16 | $16.36 | $16.42 | $16.04 | $16.09 | $15.61 | 23,343,590 |
| 2022-05-13 | $15.99 | $16.48 | $15.99 | $16.23 | $15.74 | 41,777,750 |
| 2022-05-12 | $15.83 | $16.04 | $15.72 | $15.91 | $15.43 | 27,108,980 |
| 2022-05-11 | $15.90 | $16.19 | $15.85 | $15.93 | $15.45 | 34,385,570 |
| 2022-05-10 | $15.76 | $16.02 | $15.66 | $15.87 | $15.39 | 25,788,620 |
| 2022-05-09 | $15.70 | $16.07 | $15.67 | $15.98 | $15.50 | 20,465,350 |
| 2022-05-06 | $15.80 | $15.98 | $15.70 | $15.81 | $15.34 | 26,132,480 |
| 2022-05-05 | $15.87 | $16.28 | $15.70 | $16.07 | $15.59 | 48,939,950 |
| 2022-05-04 | $15.73 | $15.73 | $15.73 | $15.73 | $15.26 | 0 |
| 2022-05-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.26 | 0 |
| 2022-04-29 | $15.72 | $15.88 | $15.40 | $15.73 | $15.26 | 37,938,160 |
| 2022-04-28 | $15.28 | $15.83 | $15.15 | $15.59 | $15.12 | 41,455,840 |
| 2022-04-27 | $14.73 | $15.43 | $14.73 | $15.39 | $14.93 | 48,239,820 |
| 2022-04-26 | $14.59 | $15.15 | $14.41 | $14.73 | $14.29 | 40,121,800 |
| 2022-04-25 | $14.68 | $14.88 | $14.24 | $14.30 | $13.87 | 26,801,310 |
| 2022-04-22 | $14.63 | $14.97 | $14.42 | $14.87 | $14.42 | 23,016,650 |
| 2022-04-21 | $15.06 | $15.14 | $14.63 | $14.69 | $14.25 | 29,843,280 |
| 2022-04-20 | $15.54 | $15.60 | $15.06 | $15.12 | $14.67 | 35,676,110 |
| 2022-04-19 | $15.78 | $15.95 | $15.41 | $15.53 | $15.06 | 33,220,930 |
| 2022-04-18 | $15.80 | $15.99 | $15.73 | $15.81 | $15.34 | 21,585,890 |
| 2022-04-15 | $16.03 | $16.40 | $15.98 | $16.03 | $15.55 | 21,721,550 |
| 2022-04-14 | $15.78 | $16.30 | $15.66 | $16.17 | $15.68 | 29,727,470 |
| 2022-04-13 | $15.99 | $15.99 | $15.68 | $15.69 | $15.22 | 21,048,660 |
| 2022-04-12 | $15.76 | $16.17 | $15.52 | $16.10 | $15.62 | 28,738,320 |
| 2022-04-11 | $16.10 | $16.33 | $15.80 | $15.89 | $15.41 | 39,926,750 |
| 2022-04-08 | $15.38 | $16.45 | $15.37 | $16.30 | $15.81 | 72,460,370 |
| 2022-04-07 | $15.34 | $15.74 | $15.30 | $15.41 | $14.95 | 38,126,760 |
| 2022-04-06 | $15.19 | $15.58 | $15.13 | $15.43 | $14.97 | 29,618,450 |
| 2022-04-05 | $15.19 | $15.19 | $15.19 | $15.19 | $14.73 | 0 |
| 2022-04-04 | $15.19 | $15.19 | $15.19 | $15.19 | $14.73 | 0 |
| 2022-04-01 | $15.06 | $15.27 | $14.91 | $15.19 | $14.73 | 26,541,680 |
| 2022-03-31 | $15.36 | $15.45 | $15.14 | $15.24 | $14.78 | 19,180,000 |
| 2022-03-30 | $15.25 | $15.51 | $15.20 | $15.42 | $14.96 | 26,646,910 |
| 2022-03-29 | $15.00 | $15.20 | $14.98 | $15.17 | $14.71 | 18,047,440 |
| 2022-03-28 | $14.99 | $15.22 | $14.72 | $15.14 | $14.69 | 23,986,230 |
| 2022-03-25 | $15.36 | $15.50 | $15.15 | $15.18 | $14.72 | 22,994,630 |
| 2022-03-24 | $15.40 | $15.48 | $15.23 | $15.29 | $14.83 | 26,983,340 |
| 2022-03-23 | $15.65 | $15.75 | $15.49 | $15.57 | $15.10 | 24,353,810 |
| 2022-03-22 | $15.74 | $15.79 | $15.51 | $15.65 | $15.18 | 32,533,870 |
| 2022-03-21 | $16.26 | $16.29 | $15.60 | $15.79 | $15.32 | 44,386,600 |
| 2022-03-18 | $16.04 | $16.23 | $15.88 | $16.17 | $15.68 | 24,155,940 |
| 2022-03-17 | $15.86 | $16.25 | $15.81 | $16.09 | $15.61 | 49,331,600 |
| 2022-03-16 | $14.85 | $15.65 | $14.53 | $15.55 | $15.08 | 39,650,940 |
| 2022-03-15 | $15.37 | $15.45 | $14.60 | $14.63 | $14.19 | 35,099,410 |
| 2022-03-14 | $15.80 | $16.09 | $15.56 | $15.56 | $15.09 | 21,257,680 |
| 2022-03-11 | $15.62 | $16.07 | $15.55 | $15.93 | $15.45 | 31,672,000 |
| 2022-03-10 | $15.90 | $16.05 | $15.70 | $15.87 | $15.39 | 41,856,360 |
| 2022-03-09 | $15.36 | $15.58 | $14.51 | $15.15 | $14.70 | 47,688,270 |
| 2022-03-08 | $16.15 | $16.22 | $15.30 | $15.33 | $14.87 | 39,986,810 |
| 2022-03-07 | $16.32 | $16.57 | $16.00 | $16.09 | $15.61 | 44,565,230 |
| 2022-03-04 | $16.57 | $16.60 | $16.33 | $16.35 | $15.86 | 29,981,670 |
| 2022-03-03 | $16.75 | $16.78 | $16.60 | $16.68 | $16.18 | 28,444,300 |
| 2022-03-02 | $16.95 | $16.99 | $16.68 | $16.72 | $16.22 | 37,413,680 |
| 2022-03-01 | $17.17 | $17.41 | $16.88 | $17.04 | $16.53 | 40,613,930 |
| 2022-02-28 | $17.17 | $17.33 | $16.98 | $17.05 | $16.54 | 18,380,620 |
| 2022-02-25 | $16.90 | $17.27 | $16.90 | $17.10 | $16.59 | 33,015,890 |
| 2022-02-24 | $17.21 | $17.22 | $16.50 | $16.79 | $16.29 | 39,496,910 |
| 2022-02-23 | $17.02 | $17.24 | $17.02 | $17.21 | $16.69 | 16,485,590 |
| 2022-02-22 | $17.08 | $17.16 | $16.90 | $17.09 | $16.58 | 23,523,360 |
| 2022-02-21 | $17.30 | $17.34 | $17.08 | $17.23 | $16.71 | 20,086,880 |
| 2022-02-18 | $17.24 | $17.38 | $17.21 | $17.34 | $16.82 | 16,369,030 |
| 2022-02-17 | $17.44 | $17.45 | $17.20 | $17.31 | $16.79 | 24,329,750 |
| 2022-02-16 | $16.88 | $17.45 | $16.88 | $17.33 | $16.81 | 56,039,950 |
| 2022-02-15 | $16.69 | $16.85 | $16.67 | $16.81 | $16.31 | 22,033,730 |
| 2022-02-14 | $16.95 | $17.08 | $16.66 | $16.72 | $16.22 | 31,508,270 |
| 2022-02-11 | $16.83 | $17.39 | $16.81 | $17.04 | $16.53 | 45,678,400 |
| 2022-02-10 | $17.05 | $17.13 | $16.82 | $16.98 | $16.47 | 30,198,820 |
| 2022-02-09 | $16.83 | $17.08 | $16.71 | $17.02 | $16.51 | 38,309,180 |
| 2022-02-08 | $16.51 | $16.86 | $16.36 | $16.85 | $16.34 | 31,188,830 |
| 2022-02-07 | $16.42 | $16.63 | $16.30 | $16.58 | $16.08 | 28,102,430 |
| 2022-02-04 | $16.23 | $16.23 | $16.23 | $16.23 | $15.74 | 0 |
| 2022-02-03 | $16.23 | $16.23 | $16.23 | $16.23 | $15.74 | 0 |
| 2022-02-02 | $16.23 | $16.23 | $16.23 | $16.23 | $15.74 | 0 |
| 2022-02-01 | $16.23 | $16.23 | $16.23 | $16.23 | $15.74 | 0 |
| 2022-01-28 | $16.61 | $16.72 | $16.01 | $16.23 | $15.74 | 32,151,440 |
| 2022-01-27 | $16.60 | $16.78 | $16.45 | $16.47 | $15.98 | 27,851,560 |
| 2022-01-26 | $16.41 | $16.84 | $16.41 | $16.63 | $16.13 | 23,448,380 |
| 2022-01-25 | $16.75 | $16.98 | $16.41 | $16.43 | $15.94 | 33,949,830 |
| 2022-01-24 | $16.55 | $16.88 | $16.18 | $16.82 | $16.32 | 34,953,620 |
| 2022-01-21 | $17.05 | $17.06 | $16.53 | $16.60 | $16.10 | 32,534,140 |
| 2022-01-20 | $17.00 | $17.13 | $16.88 | $16.98 | $16.47 | 33,721,820 |
| 2022-01-19 | $16.84 | $17.20 | $16.81 | $16.99 | $16.48 | 41,190,920 |
| 2022-01-18 | $16.85 | $16.92 | $16.66 | $16.80 | $16.30 | 40,422,030 |
| 2022-01-17 | $16.63 | $16.89 | $16.56 | $16.79 | $16.29 | 34,860,680 |
| 2022-01-14 | $16.90 | $17.00 | $16.67 | $16.68 | $16.18 | 56,635,770 |
| 2022-01-13 | $17.76 | $17.82 | $17.00 | $17.02 | $16.51 | 83,877,720 |
| 2022-01-12 | $18.02 | $18.10 | $17.68 | $17.76 | $17.23 | 50,586,360 |
| 2022-01-11 | $18.85 | $18.93 | $17.89 | $18.02 | $17.48 | 72,862,050 |
| 2022-01-10 | $18.45 | $18.67 | $18.22 | $18.43 | $17.88 | 40,027,730 |
| 2022-01-07 | $17.83 | $18.59 | $17.78 | $18.35 | $17.80 | 80,197,440 |
| 2022-01-06 | $17.60 | $18.33 | $17.54 | $17.86 | $17.32 | 43,280,180 |
| 2022-01-05 | $17.83 | $18.05 | $17.65 | $17.68 | $17.15 | 30,496,120 |
| 2022-01-04 | $18.31 | $18.36 | $17.71 | $17.94 | $17.40 | 39,172,680 |
| 2022-01-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.65 | 0 |
| 2021-12-31 | $18.15 | $18.28 | $17.95 | $18.20 | $17.65 | 29,869,540 |
| 2021-12-30 | $18.09 | $18.22 | $17.95 | $18.19 | $17.64 | 29,986,210 |
| 2021-12-29 | $18.34 | $18.43 | $18.04 | $18.09 | $17.55 | 32,170,430 |
| 2021-12-28 | $18.42 | $18.57 | $18.10 | $18.36 | $17.81 | 35,581,890 |
| 2021-12-27 | $18.25 | $18.58 | $18.10 | $18.46 | $17.91 | 46,880,330 |
| 2021-12-24 | $18.25 | $18.30 | $17.93 | $18.22 | $17.67 | 42,081,620 |
| 2021-12-23 | $17.80 | $18.68 | $17.73 | $18.18 | $17.63 | 98,913,590 |
| 2021-12-22 | $17.02 | $17.83 | $17.00 | $17.80 | $17.27 | 75,602,160 |
| 2021-12-21 | $16.90 | $17.15 | $16.87 | $16.95 | $16.44 | 34,242,490 |
| 2021-12-20 | $17.46 | $17.46 | $16.84 | $16.87 | $16.36 | 46,508,950 |
| 2021-12-17 | $17.86 | $17.86 | $17.46 | $17.51 | $16.98 | 33,746,890 |
| 2021-12-16 | $17.71 | $17.85 | $17.60 | $17.84 | $17.30 | 30,850,780 |
| 2021-12-15 | $18.05 | $18.20 | $17.69 | $17.74 | $17.21 | 46,541,970 |
| 2021-12-14 | $18.01 | $18.11 | $17.86 | $18.01 | $17.47 | 49,898,660 |
| 2021-12-13 | $17.40 | $18.40 | $17.33 | $18.14 | $17.60 | 108,381,450 |
| 2021-12-07 | $17.83 | $18.20 | $17.62 | $17.88 | $17.34 | 50,079,780 |
| 2021-12-06 | $17.78 | $18.27 | $17.62 | $17.65 | $17.12 | 47,371,960 |
| 2021-12-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.23 | 36,932,990 |
| 2021-12-02 | $17.78 | $17.78 | $17.78 | $17.78 | $17.25 | 48,365,030 |
| 2021-12-01 | $17.54 | $17.70 | $17.44 | $17.70 | $17.17 | 57,031,140 |
| 2021-11-30 | $17.17 | $17.75 | $17.16 | $17.50 | $16.98 | 81,788,500 |
| 2021-11-29 | $16.89 | $17.11 | $16.76 | $17.00 | $16.49 | 32,747,910 |
| 2021-11-26 | $17.10 | $17.35 | $17.05 | $17.17 | $16.65 | 32,421,240 |
| 2021-11-25 | $16.84 | $17.24 | $16.78 | $17.20 | $16.68 | 44,218,470 |
| 2021-11-24 | $16.91 | $17.01 | $16.77 | $16.86 | $16.35 | 34,277,860 |
| 2021-11-23 | $17.26 | $17.30 | $16.85 | $17.00 | $16.49 | 64,214,780 |
| 2021-11-22 | $17.35 | $17.44 | $17.13 | $17.39 | $16.87 | 54,849,630 |
| 2021-11-19 | $17.10 | $17.37 | $16.90 | $17.30 | $16.78 | 42,619,900 |
| 2021-11-18 | $16.95 | $17.26 | $16.83 | $17.09 | $16.58 | 58,260,170 |
| 2021-11-17 | $16.68 | $16.87 | $16.56 | $16.87 | $16.36 | 37,627,360 |
| 2021-11-16 | $16.93 | $17.08 | $16.45 | $16.57 | $16.07 | 48,719,250 |
| 2021-11-15 | $16.81 | $17.05 | $16.67 | $16.91 | $16.40 | 46,364,810 |
| 2021-11-12 | $17.44 | $17.46 | $16.79 | $16.81 | $16.31 | 66,967,070 |
| 2021-11-11 | $17.13 | $17.35 | $17.07 | $17.34 | $16.82 | 33,155,260 |
| 2021-11-10 | $17.80 | $17.80 | $16.90 | $17.13 | $16.62 | 73,771,660 |
| 2021-11-09 | $17.85 | $18.28 | $17.72 | $17.84 | $17.30 | 35,061,610 |
| 2021-11-08 | $17.65 | $18.14 | $17.55 | $17.75 | $17.22 | 43,511,200 |
| 2021-11-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.26 | 60,001,500 |
| 2021-11-04 | $18.05 | $19.02 | $17.96 | $18.82 | $18.26 | 60,023,570 |
| 2021-11-03 | $18.22 | $18.35 | $17.70 | $18.01 | $17.47 | 52,541,660 |
| 2021-11-02 | $18.81 | $19.25 | $18.15 | $18.37 | $17.82 | 67,049,270 |
| 2021-11-01 | $19.09 | $19.30 | $18.64 | $18.90 | $18.33 | 53,057,290 |
| 2021-10-29 | $19.23 | $19.30 | $18.70 | $19.14 | $18.57 | 48,256,130 |
| 2021-10-28 | $19.10 | $19.49 | $18.95 | $19.15 | $18.58 | 70,749,750 |
| 2021-10-27 | $19.06 | $19.35 | $18.77 | $19.05 | $18.48 | 71,132,380 |
| 2021-10-26 | $18.32 | $19.18 | $18.20 | $19.06 | $18.49 | 89,160,520 |
| 2021-10-25 | $18.23 | $18.36 | $17.90 | $18.20 | $17.65 | 50,273,930 |
| 2021-10-22 | $17.71 | $18.68 | $17.71 | $18.30 | $17.75 | 63,747,700 |
| 2021-10-21 | $18.20 | $18.32 | $17.66 | $17.79 | $17.26 | 41,579,480 |
| 2021-10-20 | $18.14 | $18.43 | $17.86 | $18.19 | $17.64 | 47,864,490 |
| 2021-10-19 | $17.83 | $18.35 | $17.80 | $18.20 | $17.65 | 74,602,330 |
| 2021-10-18 | $17.17 | $17.54 | $17.05 | $17.48 | $16.96 | 42,059,090 |
| 2021-10-15 | $17.05 | $17.28 | $16.91 | $17.17 | $16.65 | 34,813,140 |
| 2021-10-14 | $17.15 | $17.31 | $16.85 | $17.00 | $16.49 | 35,969,210 |
| 2021-10-13 | $17.05 | $17.33 | $16.74 | $17.25 | $16.73 | 38,010,890 |
| 2021-10-12 | $17.36 | $17.58 | $16.76 | $17.05 | $16.54 | 51,145,610 |
| 2021-10-11 | $17.83 | $17.87 | $17.35 | $17.45 | $16.93 | 45,021,000 |
| 2021-09-30 | $17.70 | $17.76 | $17.35 | $17.58 | $17.05 | 56,298,660 |
| 2021-09-29 | $18.01 | $18.12 | $17.36 | $17.50 | $16.98 | 59,622,400 |
| 2021-09-28 | $18.25 | $18.65 | $18.10 | $18.20 | $17.65 | 49,996,270 |
| 2021-09-27 | $19.29 | $19.55 | $18.00 | $18.21 | $17.66 | 101,823,460 |
| 2021-09-24 | $19.98 | $20.10 | $18.75 | $19.27 | $18.69 | 88,725,790 |
| 2021-09-23 | $20.35 | $20.65 | $20.00 | $20.09 | $19.49 | 61,607,590 |
| 2021-09-22 | $19.80 | $20.55 | $19.71 | $20.06 | $19.46 | 51,818,650 |
| 2021-09-21 | $20.19 | $20.19 | $20.19 | $20.19 | $19.58 | 0 |
| 2021-09-20 | $20.19 | $20.19 | $20.19 | $20.19 | $19.58 | 0 |
| 2021-09-17 | $19.70 | $20.55 | $19.58 | $20.19 | $19.58 | 64,372,800 |
| 2021-09-16 | $20.60 | $21.25 | $19.85 | $19.94 | $19.34 | 84,684,980 |
| 2021-09-15 | $20.63 | $20.82 | $19.79 | $20.44 | $19.83 | 89,168,560 |
| 2021-09-14 | $20.95 | $21.35 | $20.46 | $20.74 | $20.12 | 67,581,580 |
| 2021-09-13 | $21.05 | $21.49 | $20.65 | $21.09 | $20.46 | 72,877,250 |
| 2021-09-10 | $21.29 | $21.50 | $20.59 | $20.80 | $20.18 | 93,436,370 |
| 2021-09-09 | $21.75 | $22.28 | $21.15 | $21.50 | $20.86 | 99,855,060 |
| 2021-09-08 | $21.60 | $21.98 | $21.09 | $21.80 | $21.15 | 111,692,800 |
| 2021-09-07 | $20.19 | $21.58 | $19.88 | $21.58 | $20.93 | 153,197,520 |
| 2021-09-06 | $19.67 | $20.78 | $19.60 | $19.62 | $19.03 | 113,822,610 |
| 2021-09-03 | $19.97 | $20.68 | $19.51 | $19.60 | $19.01 | 146,221,200 |
| 2021-09-02 | $18.49 | $19.87 | $18.30 | $19.85 | $19.25 | 162,013,320 |
| 2021-09-01 | $17.88 | $18.56 | $17.57 | $18.45 | $17.90 | 131,592,480 |
| 2021-08-31 | $18.03 | $18.03 | $17.05 | $17.55 | $17.02 | 98,257,300 |
| 2021-08-30 | $17.72 | $18.36 | $17.46 | $18.14 | $17.60 | 80,105,490 |
| 2021-08-27 | $17.29 | $18.22 | $17.27 | $17.72 | $17.19 | 67,330,610 |
| 2021-08-26 | $17.97 | $18.62 | $17.42 | $17.45 | $16.93 | 83,580,640 |
| 2021-08-25 | $18.07 | $18.15 | $17.63 | $18.12 | $17.58 | 67,915,850 |
| 2021-08-24 | $18.18 | $18.38 | $17.80 | $18.08 | $17.54 | 86,417,370 |
| 2021-08-23 | $18.50 | $18.82 | $18.11 | $18.20 | $17.65 | 98,695,940 |
| 2021-08-20 | $17.69 | $18.55 | $17.55 | $18.25 | $17.70 | 130,891,900 |
| 2021-08-19 | $18.05 | $18.45 | $17.38 | $17.69 | $17.16 | 121,818,190 |
| 2021-08-18 | $17.13 | $18.15 | $17.07 | $17.90 | $17.36 | 168,887,490 |
| 2021-08-17 | $17.10 | $17.74 | $16.45 | $16.70 | $16.20 | 95,612,810 |
| 2021-08-16 | $17.43 | $17.59 | $17.05 | $17.21 | $16.69 | 61,815,400 |
| 2021-08-13 | $17.80 | $18.05 | $17.36 | $17.47 | $16.95 | 69,120,160 |
| 2021-08-12 | $17.71 | $17.95 | $17.30 | $17.79 | $17.26 | 106,253,760 |
| 2021-08-11 | $16.74 | $17.96 | $16.74 | $17.85 | $17.31 | 126,470,110 |
| 2021-08-10 | $16.81 | $17.30 | $16.49 | $16.72 | $16.22 | 80,017,470 |
| 2021-08-09 | $16.28 | $17.07 | $16.17 | $16.85 | $16.34 | 91,054,150 |
| 2021-08-06 | $16.54 | $16.55 | $16.02 | $16.20 | $15.71 | 67,634,460 |
| 2021-08-05 | $16.33 | $16.68 | $16.13 | $16.51 | $16.01 | 76,232,570 |
| 2021-08-04 | $16.13 | $16.50 | $16.13 | $16.45 | $15.96 | 79,307,530 |
| 2021-08-03 | $15.83 | $16.45 | $15.76 | $16.26 | $15.77 | 116,812,420 |
| 2021-08-02 | $14.91 | $15.96 | $14.82 | $15.88 | $15.40 | 93,175,860 |
| 2021-07-30 | $14.90 | $15.16 | $14.68 | $14.91 | $14.46 | 54,833,580 |
| 2021-07-29 | $14.68 | $15.15 | $14.47 | $14.94 | $14.49 | 69,014,310 |
| 2021-07-28 | $14.40 | $14.64 | $13.55 | $14.45 | $14.02 | 80,047,510 |
| 2021-07-27 | $15.20 | $15.50 | $14.45 | $14.56 | $14.12 | 103,042,160 |
| 2021-07-26 | $15.83 | $15.89 | $14.88 | $15.33 | $14.87 | 88,044,350 |
| 2021-07-23 | $16.10 | $16.55 | $15.91 | $15.97 | $15.49 | 82,915,850 |
| 2021-07-22 | $15.60 | $16.19 | $15.49 | $16.19 | $15.70 | 82,736,820 |
| 2021-07-21 | $15.79 | $15.89 | $15.42 | $15.55 | $15.08 | 77,698,940 |
| 2021-07-20 | $16.00 | $16.00 | $15.57 | $15.74 | $15.27 | 84,117,940 |
| 2021-07-19 | $16.77 | $16.98 | $16.16 | $16.24 | $15.75 | 83,093,270 |
| 2021-07-16 | $16.30 | $16.97 | $16.05 | $16.67 | $16.17 | 99,885,290 |
| 2021-07-15 | $16.16 | $16.45 | $15.84 | $16.26 | $15.77 | 77,872,600 |
| 2021-07-14 | $16.69 | $16.75 | $16.01 | $16.10 | $15.62 | 92,733,170 |
| 2021-07-13 | $15.80 | $16.55 | $15.76 | $16.55 | $16.05 | 118,358,140 |
| 2021-07-12 | $15.44 | $16.10 | $15.16 | $15.99 | $15.51 | 143,685,960 |
| 2021-07-09 | $15.10 | $15.42 | $14.78 | $15.32 | $14.86 | 58,023,860 |
| 2021-07-08 | $15.26 | $15.74 | $14.98 | $15.14 | $14.69 | 93,667,080 |
| 2021-07-07 | $14.80 | $15.56 | $14.65 | $15.32 | $14.86 | 91,872,030 |
| 2021-07-06 | $14.60 | $15.56 | $14.55 | $15.04 | $14.59 | 92,138,630 |
| 2021-07-05 | $15.30 | $15.35 | $14.50 | $14.58 | $14.14 | 88,202,570 |
| 2021-07-02 | $15.40 | $15.59 | $15.16 | $15.28 | $14.82 | 48,331,230 |
| 2021-07-01 | $15.60 | $15.77 | $15.30 | $15.36 | $14.90 | 61,637,140 |
| 2021-06-30 | $15.93 | $16.01 | $15.32 | $15.51 | $15.04 | 84,131,780 |
| 2021-06-29 | $15.27 | $15.75 | $15.13 | $15.29 | $14.83 | 59,702,200 |
| 2021-06-28 | $15.34 | $15.65 | $15.21 | $15.28 | $14.82 | 58,997,250 |
| 2021-06-25 | $15.35 | $15.38 | $14.88 | $15.15 | $14.70 | 60,346,500 |
| 2021-06-24 | $14.73 | $15.35 | $14.65 | $15.23 | $14.77 | 77,274,920 |
| 2021-06-23 | $14.60 | $14.82 | $14.22 | $14.79 | $14.35 | 64,870,550 |
| 2021-06-22 | $14.38 | $14.72 | $14.31 | $14.44 | $14.01 | 64,090,350 |
| 2021-06-21 | $14.43 | $14.64 | $14.22 | $14.31 | $13.88 | 49,535,900 |
| 2021-06-18 | $14.65 | $14.68 | $14.32 | $14.46 | $14.03 | 55,627,880 |
| 2021-06-17 | $14.92 | $15.00 | $14.65 | $14.68 | $14.24 | 35,149,570 |
| 2021-06-16 | $15.15 | $15.15 | $14.73 | $14.88 | $14.43 | 56,832,990 |
| 2021-06-15 | $15.55 | $15.69 | $15.13 | $15.17 | $14.71 | 46,480,420 |
| 2021-06-14 | $15.66 | $15.66 | $15.66 | $15.66 | $15.19 | 0 |
| 2021-06-11 | $16.09 | $16.09 | $15.35 | $15.66 | $15.19 | 62,452,920 |
| 2021-06-10 | $15.60 | $16.20 | $15.38 | $16.11 | $15.63 | 67,495,380 |
| 2021-06-09 | $15.73 | $15.86 | $15.50 | $15.69 | $15.22 | 37,233,530 |
| 2021-06-08 | $15.86 | $16.11 | $15.48 | $15.75 | $15.28 | 54,307,350 |
| 2021-06-07 | $16.21 | $16.21 | $15.78 | $15.89 | $15.41 | 56,025,080 |
| 2021-06-04 | $16.12 | $16.36 | $15.94 | $16.25 | $15.76 | 58,031,190 |
| 2021-06-03 | $16.66 | $16.87 | $16.18 | $16.18 | $15.69 | 52,048,480 |
| 2021-06-02 | $16.75 | $17.01 | $16.43 | $16.67 | $16.17 | 61,431,260 |
| 2021-06-01 | $16.20 | $16.74 | $15.90 | $16.68 | $16.18 | 62,944,960 |
| 2021-05-31 | $15.90 | $16.40 | $15.72 | $16.31 | $15.82 | 53,191,350 |
| 2021-05-28 | $16.47 | $16.75 | $15.91 | $16.02 | $15.54 | 61,907,020 |
| 2021-05-27 | $15.86 | $16.60 | $15.76 | $16.47 | $15.98 | 73,433,570 |
| 2021-05-26 | $15.82 | $16.28 | $15.60 | $16.05 | $15.57 | 64,798,260 |
| 2021-05-25 | $15.09 | $15.70 | $15.05 | $15.70 | $15.23 | 63,560,810 |
| 2021-05-24 | $15.36 | $15.40 | $14.80 | $15.04 | $14.59 | 56,103,990 |
| 2021-05-21 | $15.78 | $15.83 | $15.03 | $15.10 | $14.65 | 57,599,310 |
| 2021-05-20 | $18.41 | $18.49 | $17.75 | $17.91 | $15.01 | 71,948,390 |
| 2021-05-19 | $18.79 | $18.84 | $18.21 | $18.76 | $15.72 | 41,613,580 |
| 2021-05-18 | $18.55 | $18.95 | $18.41 | $18.76 | $15.72 | 58,315,610 |
| 2021-05-17 | $17.38 | $18.26 | $17.37 | $18.08 | $15.15 | 79,007,460 |
| 2021-05-14 | $16.90 | $17.51 | $16.81 | $17.31 | $14.50 | 85,564,530 |
| 2021-05-13 | $16.58 | $16.90 | $16.31 | $16.45 | $13.78 | 59,012,600 |
| 2021-05-12 | $16.88 | $17.27 | $16.57 | $16.75 | $14.04 | 75,216,090 |
| 2021-05-11 | $18.72 | $18.75 | $17.15 | $17.15 | $14.37 | 108,975,760 |
| 2021-05-10 | $19.50 | $19.78 | $18.78 | $19.06 | $15.97 | 68,123,630 |
| 2021-05-07 | $18.75 | $19.78 | $18.66 | $19.09 | $16.00 | 79,307,860 |
| 2021-05-06 | $18.20 | $18.85 | $18.10 | $18.65 | $15.63 | 58,938,260 |
| 2021-05-05 | $18.02 | $18.02 | $18.02 | $18.02 | $15.10 | 0 |
| 2021-05-04 | $18.02 | $18.02 | $18.02 | $18.02 | $15.10 | 0 |
| 2021-04-30 | $18.80 | $18.85 | $17.77 | $18.02 | $15.10 | 57,028,830 |
| 2021-04-29 | $18.36 | $18.85 | $18.13 | $18.74 | $15.70 | 38,790,100 |
| 2021-04-28 | $17.83 | $18.38 | $17.67 | $18.36 | $15.38 | 49,656,080 |
| 2021-04-27 | $19.10 | $19.68 | $17.81 | $17.93 | $15.02 | 77,423,740 |
| 2021-04-26 | $18.58 | $19.39 | $18.47 | $18.71 | $15.68 | 58,240,420 |
| 2021-04-23 | $18.41 | $18.60 | $18.18 | $18.42 | $15.43 | 32,457,200 |
| 2021-04-22 | $18.76 | $18.91 | $18.41 | $18.55 | $15.54 | 29,897,530 |
| 2021-04-21 | $18.45 | $18.87 | $18.16 | $18.71 | $15.68 | 32,718,230 |
| 2021-04-20 | $18.85 | $19.18 | $18.63 | $18.71 | $15.68 | 28,580,920 |
| 2021-04-19 | $18.22 | $18.83 | $18.06 | $18.73 | $15.69 | 34,830,220 |
| 2021-04-16 | $18.56 | $18.71 | $18.20 | $18.30 | $15.33 | 29,116,910 |
| 2021-04-15 | $18.68 | $18.68 | $18.21 | $18.49 | $15.49 | 22,616,000 |
| 2021-04-14 | $17.70 | $18.94 | $17.70 | $18.71 | $15.68 | 49,819,540 |
| 2021-04-13 | $17.90 | $18.25 | $17.48 | $17.87 | $14.97 | 57,297,200 |
| 2021-04-12 | $18.92 | $19.20 | $17.35 | $17.80 | $14.92 | 92,980,790 |
| 2021-04-09 | $19.90 | $20.00 | $18.83 | $19.00 | $15.92 | 51,592,630 |
| 2021-04-08 | $19.46 | $20.22 | $19.27 | $20.03 | $16.78 | 49,023,190 |
| 2021-04-07 | $19.30 | $19.58 | $19.08 | $19.50 | $16.34 | 49,104,550 |
| 2021-04-06 | $19.48 | $19.50 | $18.76 | $19.22 | $16.10 | 53,323,610 |
| 2021-04-05 | $19.56 | $19.56 | $19.56 | $19.56 | $16.39 | 0 |
| 2021-04-02 | $19.21 | $19.83 | $18.95 | $19.56 | $16.39 | 39,599,300 |
| 2021-04-01 | $19.29 | $19.52 | $18.65 | $19.23 | $16.11 | 36,493,510 |
| 2021-03-31 | $19.13 | $19.33 | $18.81 | $19.20 | $16.09 | 47,546,380 |
| 2021-03-30 | $18.83 | $19.49 | $18.70 | $19.09 | $16.00 | 44,127,540 |
| 2021-03-29 | $19.10 | $19.30 | $18.60 | $18.85 | $15.79 | 55,519,660 |
| 2021-03-26 | $18.81 | $19.11 | $18.06 | $19.00 | $15.92 | 82,250,260 |
| 2021-03-25 | $17.90 | $18.37 | $17.62 | $18.28 | $15.32 | 66,770,800 |
| 2021-03-24 | $19.99 | $20.06 | $18.00 | $18.00 | $15.08 | 152,162,310 |
| 2021-03-23 | $22.37 | $22.63 | $19.88 | $20.00 | $16.76 | 107,281,550 |
| 2021-03-22 | $22.79 | $23.17 | $21.85 | $22.09 | $18.51 | 70,104,810 |
| 2021-03-19 | $22.00 | $22.45 | $21.40 | $22.00 | $18.43 | 40,448,040 |
| 2021-03-18 | $21.73 | $22.87 | $21.73 | $22.51 | $18.86 | 30,823,290 |
| 2021-03-17 | $21.11 | $21.79 | $20.58 | $21.70 | $18.18 | 29,722,060 |
| 2021-03-16 | $20.60 | $21.15 | $20.51 | $20.86 | $17.48 | 28,240,740 |
| 2021-03-15 | $21.80 | $21.80 | $20.24 | $20.50 | $17.18 | 52,279,470 |
| 2021-03-12 | $21.17 | $22.05 | $21.06 | $21.76 | $18.23 | 48,019,960 |
| 2021-03-11 | $20.90 | $21.70 | $20.19 | $21.05 | $17.64 | 62,662,010 |
| 2021-03-10 | $20.83 | $21.19 | $20.46 | $20.58 | $17.24 | 54,711,630 |
| 2021-03-09 | $20.55 | $21.40 | $19.30 | $20.06 | $16.81 | 66,590,780 |
| 2021-03-08 | $21.60 | $22.18 | $20.63 | $20.72 | $17.36 | 74,832,440 |
| 2021-03-05 | $21.10 | $21.33 | $20.32 | $20.84 | $17.46 | 56,195,430 |
| 2021-03-04 | $22.61 | $22.62 | $21.19 | $21.50 | $18.02 | 72,246,120 |
| 2021-03-03 | $23.38 | $23.38 | $22.36 | $23.13 | $19.38 | 49,512,890 |
| 2021-03-02 | $23.90 | $24.50 | $23.11 | $23.30 | $19.52 | 40,598,230 |
| 2021-03-01 | $22.49 | $23.95 | $22.30 | $23.75 | $19.90 | 60,059,410 |
| 2021-02-26 | $22.49 | $22.72 | $21.58 | $22.45 | $18.81 | 57,854,160 |
| 2021-02-25 | $23.37 | $24.06 | $22.58 | $23.00 | $19.27 | 65,260,830 |
| 2021-02-24 | $24.25 | $24.49 | $22.08 | $22.65 | $18.98 | 85,289,550 |
| 2021-02-23 | $24.68 | $25.52 | $24.01 | $24.23 | $20.30 | 55,295,160 |
| 2021-02-22 | $25.85 | $26.42 | $24.97 | $25.09 | $21.02 | 64,164,700 |
| 2021-02-19 | $27.30 | $27.38 | $25.07 | $25.62 | $21.47 | 57,654,210 |
| 2021-02-18 | $28.51 | $28.74 | $26.50 | $27.73 | $23.24 | 51,819,860 |
| 2021-02-17 | $27.58 | $27.58 | $27.58 | $27.58 | $23.11 | 0 |
| 2021-02-16 | $27.58 | $27.58 | $27.58 | $27.58 | $23.11 | 0 |
| 2021-02-15 | $27.58 | $27.58 | $27.58 | $27.58 | $23.11 | 0 |
| 2021-02-12 | $27.58 | $27.58 | $27.58 | $27.58 | $23.11 | 0 |
| 2021-02-11 | $27.58 | $27.58 | $27.58 | $27.58 | $23.11 | 0 |
| 2021-02-10 | $27.00 | $27.99 | $26.72 | $27.58 | $23.11 | 33,954,080 |
| 2021-02-09 | $26.80 | $27.40 | $26.00 | $27.13 | $22.73 | 39,860,310 |
| 2021-02-08 | $24.42 | $26.53 | $24.42 | $26.32 | $22.05 | 50,911,190 |
| 2021-02-05 | $24.80 | $24.99 | $23.87 | $24.12 | $20.21 | 36,127,080 |
| 2021-02-04 | $24.75 | $25.11 | $23.50 | $24.64 | $20.65 | 46,238,440 |
| 2021-02-03 | $25.00 | $25.39 | $24.47 | $24.88 | $20.85 | 44,469,910 |
| 2021-02-02 | $23.53 | $24.72 | $23.25 | $24.50 | $20.53 | 52,166,300 |
| 2021-02-01 | $22.47 | $23.85 | $21.92 | $23.49 | $19.68 | 46,924,450 |
| 2021-01-29 | $23.38 | $23.81 | $21.65 | $22.53 | $18.88 | 52,472,540 |
| 2021-01-28 | $23.76 | $23.96 | $22.69 | $23.11 | $19.36 | 58,640,990 |
| 2021-01-27 | $23.95 | $24.55 | $23.25 | $24.55 | $20.57 | 36,912,200 |
| 2021-01-26 | $23.91 | $24.76 | $23.75 | $23.90 | $20.03 | 35,346,000 |
| 2021-01-25 | $23.81 | $25.00 | $23.81 | $24.25 | $20.32 | 41,615,330 |
| 2021-01-22 | $24.26 | $24.55 | $23.60 | $23.90 | $20.03 | 37,399,480 |
| 2021-01-21 | $23.80 | $24.55 | $23.76 | $23.80 | $19.94 | 41,139,490 |
| 2021-01-20 | $22.22 | $23.88 | $22.22 | $23.37 | $19.58 | 63,182,440 |
| 2021-01-19 | $24.09 | $24.18 | $21.63 | $22.50 | $18.85 | 74,737,570 |
| 2021-01-18 | $21.94 | $24.25 | $21.92 | $24.00 | $20.11 | 49,644,700 |
| 2021-01-15 | $21.82 | $22.41 | $21.43 | $22.17 | $18.58 | 35,895,980 |
| 2021-01-14 | $22.59 | $22.65 | $21.77 | $21.90 | $18.35 | 39,523,350 |
| 2021-01-13 | $22.84 | $23.53 | $22.22 | $22.72 | $19.04 | 56,978,980 |
| 2021-01-12 | $21.59 | $23.05 | $21.50 | $22.85 | $19.15 | 55,532,960 |
| 2021-01-11 | $21.75 | $22.94 | $21.15 | $21.72 | $18.20 | 64,867,160 |
| 2021-01-08 | $22.56 | $22.78 | $21.12 | $21.70 | $18.18 | 64,941,070 |
| 2021-01-07 | $20.12 | $22.10 | $20.12 | $22.10 | $18.52 | 72,157,610 |
| 2021-01-06 | $20.10 | $20.54 | $19.48 | $20.09 | $16.83 | 44,990,530 |
| 2021-01-05 | $20.28 | $20.30 | $19.07 | $19.97 | $16.73 | 61,273,110 |
| 2021-01-04 | $20.13 | $20.46 | $19.49 | $20.39 | $17.09 | 62,325,530 |
| 2021-01-01 | $19.96 | $19.96 | $19.96 | $19.96 | $16.73 | 0 |
| 2020-12-31 | $20.14 | $20.52 | $19.52 | $19.96 | $16.73 | 35,057,570 |
| 2020-12-30 | $19.68 | $20.33 | $19.68 | $19.99 | $16.75 | 38,625,370 |
| 2020-12-29 | $19.75 | $20.02 | $19.07 | $19.80 | $16.59 | 41,726,740 |
| 2020-12-28 | $19.55 | $19.95 | $19.27 | $19.81 | $16.60 | 71,129,100 |
| 2020-12-25 | $17.16 | $18.88 | $17.07 | $18.88 | $15.82 | 45,354,300 |
| 2020-12-24 | $17.26 | $17.35 | $16.96 | $17.16 | $14.38 | 23,354,690 |
| 2020-12-23 | $17.46 | $17.67 | $17.00 | $17.20 | $14.41 | 39,682,350 |
| 2020-12-22 | $17.49 | $18.11 | $17.18 | $17.57 | $14.72 | 44,552,710 |
| 2020-12-21 | $17.33 | $17.80 | $17.25 | $17.65 | $14.79 | 33,998,010 |
| 2020-12-18 | $16.89 | $17.80 | $16.86 | $17.37 | $14.55 | 46,574,240 |
| 2020-12-17 | $16.02 | $17.09 | $16.02 | $16.68 | $13.98 | 69,658,450 |
| 2020-12-16 | $15.53 | $16.79 | $15.29 | $16.10 | $13.49 | 142,833,620 |
| 2020-12-15 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-14 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-11 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-10 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-09 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-08 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-07 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-04 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-03 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-02 | $16.68 | $16.68 | $16.68 | $16.68 | $13.98 | 0 |
| 2020-12-01 | $16.80 | $16.91 | $16.40 | $16.68 | $13.98 | 40,726,140 |
| 2020-11-30 | $17.24 | $17.34 | $16.70 | $16.82 | $14.09 | 41,116,650 |
| 2020-11-27 | $16.78 | $17.20 | $16.60 | $17.19 | $14.40 | 36,418,260 |
| 2020-11-26 | $16.89 | $16.89 | $16.16 | $16.54 | $13.86 | 41,551,310 |
| 2020-11-25 | $17.70 | $18.22 | $16.43 | $16.67 | $13.97 | 79,778,350 |
| 2020-11-24 | $17.60 | $17.64 | $17.03 | $17.59 | $14.74 | 37,697,390 |
| 2020-11-23 | $17.60 | $18.72 | $17.60 | $17.85 | $14.96 | 72,660,690 |
| 2020-11-20 | $17.49 | $17.68 | $17.25 | $17.55 | $14.71 | 30,528,430 |
| 2020-11-19 | $17.66 | $17.66 | $17.22 | $17.37 | $14.55 | 36,390,300 |
| 2020-11-18 | $17.74 | $17.86 | $17.15 | $17.68 | $14.81 | 58,743,960 |
| 2020-11-17 | $17.87 | $18.18 | $17.50 | $17.92 | $15.02 | 56,822,940 |
| 2020-11-16 | $17.17 | $18.08 | $17.12 | $17.89 | $14.99 | 68,319,230 |
| 2020-11-13 | $17.28 | $17.41 | $16.82 | $17.23 | $14.44 | 55,561,730 |
| 2020-11-12 | $16.88 | $17.41 | $16.74 | $17.28 | $14.48 | 63,307,300 |
| 2020-11-11 | $16.36 | $17.41 | $16.20 | $17.05 | $14.29 | 126,157,130 |
| 2020-11-10 | $15.53 | $16.42 | $15.26 | $16.42 | $13.76 | 118,338,170 |
| 2020-11-09 | $14.58 | $15.29 | $14.55 | $14.93 | $12.51 | 52,724,530 |
| 2020-11-06 | $15.28 | $15.30 | $14.38 | $14.51 | $12.16 | 54,414,090 |
| 2020-11-05 | $14.93 | $15.30 | $14.93 | $15.23 | $12.76 | 31,641,340 |
| 2020-11-04 | $14.77 | $14.94 | $14.66 | $14.82 | $12.42 | 22,357,300 |
| 2020-11-03 | $14.70 | $14.88 | $14.43 | $14.68 | $12.30 | 30,343,350 |
| 2020-11-02 | $13.82 | $14.71 | $13.71 | $14.55 | $12.19 | 55,331,450 |
| 2020-10-30 | $13.75 | $14.19 | $13.68 | $13.95 | $11.69 | 37,608,710 |
| 2020-10-29 | $13.65 | $13.86 | $13.44 | $13.68 | $11.46 | 34,221,580 |
| 2020-10-28 | $13.97 | $13.99 | $13.62 | $13.92 | $11.66 | 28,997,000 |
| 2020-10-27 | $13.65 | $14.02 | $13.40 | $13.92 | $11.66 | 49,132,730 |
| 2020-10-26 | $14.45 | $14.45 | $13.50 | $14.00 | $11.73 | 38,286,770 |
| 2020-10-23 | $14.65 | $14.87 | $14.37 | $14.43 | $12.09 | 19,612,100 |
| 2020-10-22 | $14.54 | $14.66 | $14.26 | $14.56 | $12.20 | 17,340,150 |
| 2020-10-21 | $14.81 | $14.92 | $14.46 | $14.60 | $12.23 | 27,024,800 |
| 2020-10-20 | $14.77 | $14.85 | $14.43 | $14.72 | $12.33 | 43,249,130 |
| 2020-10-19 | $15.32 | $15.47 | $14.75 | $14.87 | $12.46 | 25,436,210 |
| 2020-10-16 | $15.35 | $15.48 | $15.06 | $15.32 | $12.84 | 24,014,720 |
| 2020-10-15 | $16.23 | $16.28 | $15.35 | $15.40 | $12.90 | 25,849,750 |
| 2020-10-14 | $16.00 | $16.19 | $15.74 | $15.99 | $13.40 | 33,427,300 |
| 2020-10-13 | $15.65 | $16.03 | $15.29 | $15.96 | $13.37 | 34,957,100 |
| 2020-10-12 | $15.53 | $15.68 | $15.17 | $15.62 | $13.09 | 52,033,430 |
| 2020-10-09 | $14.94 | $15.70 | $14.87 | $15.41 | $12.91 | 44,904,880 |
| 2020-10-08 | $14.44 | $14.44 | $14.44 | $14.44 | $12.10 | 0 |
| 2020-10-07 | $14.44 | $14.44 | $14.44 | $14.44 | $12.10 | 0 |
| 2020-10-06 | $14.44 | $14.44 | $14.44 | $14.44 | $12.10 | 0 |
| 2020-10-05 | $14.44 | $14.44 | $14.44 | $14.44 | $12.10 | 0 |
| 2020-10-02 | $14.44 | $14.44 | $14.44 | $14.44 | $12.10 | 0 |
| 2020-10-01 | $14.44 | $14.44 | $14.44 | $14.44 | $12.10 | 0 |
| 2020-09-30 | $14.73 | $14.82 | $14.37 | $14.44 | $12.10 | 25,665,480 |
| 2020-09-29 | $14.79 | $14.85 | $14.51 | $14.69 | $12.31 | 27,165,390 |
| 2020-09-28 | $14.97 | $15.08 | $14.52 | $14.62 | $12.25 | 34,063,060 |
| 2020-09-25 | $15.10 | $15.19 | $14.61 | $14.72 | $12.33 | 25,305,430 |
| 2020-09-24 | $15.41 | $15.55 | $14.93 | $14.95 | $12.53 | 33,086,500 |
| 2020-09-23 | $15.63 | $15.96 | $15.39 | $15.59 | $13.06 | 26,472,690 |
| 2020-09-22 | $15.70 | $16.12 | $15.48 | $15.48 | $12.97 | 37,232,820 |
| 2020-09-21 | $15.89 | $16.08 | $15.43 | $15.78 | $13.22 | 42,412,020 |
| 2020-09-18 | $14.99 | $15.95 | $14.98 | $15.89 | $13.31 | 58,222,930 |
| 2020-09-17 | $14.98 | $15.25 | $14.75 | $14.97 | $12.54 | 21,936,730 |
| 2020-09-16 | $14.80 | $15.19 | $14.72 | $14.98 | $12.55 | 33,522,470 |
| 2020-09-15 | $14.51 | $14.97 | $14.37 | $14.86 | $12.45 | 31,291,930 |
| 2020-09-14 | $14.45 | $14.88 | $14.25 | $14.50 | $12.15 | 33,840,010 |
| 2020-09-11 | $13.36 | $14.48 | $13.36 | $14.31 | $11.99 | 41,762,320 |
| 2020-09-10 | $14.52 | $14.57 | $13.68 | $13.76 | $11.53 | 61,551,290 |
| 2020-09-09 | $14.70 | $14.85 | $14.21 | $14.38 | $12.05 | 50,332,410 |
| 2020-09-08 | $15.54 | $15.88 | $15.09 | $15.16 | $12.70 | 51,728,020 |
| 2020-09-07 | $15.00 | $16.05 | $14.97 | $15.40 | $12.90 | 64,682,180 |
| 2020-09-04 | $14.65 | $15.14 | $14.54 | $14.96 | $12.54 | 39,283,600 |
| 2020-09-03 | $14.40 | $15.10 | $14.36 | $14.88 | $12.47 | 58,141,320 |
| 2020-09-02 | $14.97 | $14.99 | $14.28 | $14.31 | $11.99 | 50,965,320 |
| 2020-09-01 | $14.85 | $15.28 | $14.79 | $14.87 | $12.46 | 38,172,830 |
| 2020-08-31 | $14.72 | $15.26 | $14.71 | $14.85 | $12.44 | 45,610,700 |
| 2020-08-28 | $14.44 | $14.90 | $14.35 | $14.71 | $12.33 | 41,150,700 |
| 2020-08-27 | $14.74 | $14.96 | $14.31 | $14.65 | $12.28 | 42,291,940 |
| 2020-08-26 | $15.45 | $15.47 | $14.18 | $15.00 | $12.57 | 98,652,670 |
| 2020-08-25 | $14.40 | $15.15 | $14.10 | $15.15 | $12.69 | 89,658,480 |
| 2020-08-24 | $14.57 | $15.06 | $14.39 | $14.51 | $12.16 | 59,383,040 |
| 2020-08-21 | $14.35 | $14.65 | $14.15 | $14.40 | $12.07 | 50,708,960 |
| 2020-08-20 | $14.18 | $14.75 | $14.10 | $14.35 | $12.02 | 94,324,820 |
| 2020-08-19 | $13.14 | $14.52 | $13.08 | $14.38 | $12.05 | 151,342,940 |
| 2020-08-18 | $13.21 | $13.42 | $13.01 | $13.20 | $11.06 | 34,095,280 |
| 2020-08-17 | $13.15 | $13.40 | $12.82 | $13.30 | $11.14 | 48,075,910 |
| 2020-08-14 | $12.68 | $12.90 | $12.52 | $12.84 | $10.76 | 35,413,940 |
| 2020-08-13 | $12.71 | $13.15 | $12.62 | $12.69 | $10.63 | 42,387,240 |
| 2020-08-12 | $12.92 | $13.05 | $12.33 | $12.68 | $10.62 | 70,847,960 |
| 2020-08-11 | $13.42 | $13.54 | $13.09 | $13.12 | $10.99 | 53,075,610 |
| 2020-08-10 | $12.91 | $13.53 | $12.87 | $13.29 | $11.14 | 62,457,020 |
| 2020-08-07 | $13.31 | $13.48 | $12.73 | $13.02 | $10.91 | 78,866,780 |
| 2020-08-06 | $13.58 | $13.84 | $13.21 | $13.62 | $11.41 | 78,768,190 |
| 2020-08-05 | $13.78 | $13.85 | $13.12 | $13.56 | $11.36 | 77,623,540 |
| 2020-08-04 | $13.50 | $14.10 | $13.42 | $13.82 | $11.58 | 101,590,950 |
| 2020-08-03 | $13.98 | $14.03 | $12.46 | $13.50 | $11.31 | 115,199,860 |
| 2020-07-31 | $13.78 | $13.95 | $13.45 | $13.84 | $11.60 | 75,056,230 |
| 2020-07-30 | $13.18 | $14.30 | $13.18 | $13.91 | $11.66 | 121,903,720 |
| 2020-07-29 | $12.14 | $13.50 | $11.87 | $13.31 | $11.15 | 105,364,610 |
| 2020-07-28 | $12.10 | $12.75 | $11.68 | $12.32 | $10.32 | 77,281,770 |
| 2020-07-27 | $12.51 | $12.93 | $11.82 | $12.02 | $10.07 | 129,430,290 |
| 2020-07-24 | $11.54 | $12.26 | $11.31 | $11.75 | $9.85 | 109,989,720 |
| 2020-07-23 | $11.54 | $11.83 | $11.27 | $11.69 | $9.80 | 61,594,950 |
| 2020-07-22 | $11.93 | $12.08 | $11.63 | $11.80 | $9.89 | 63,037,120 |
| 2020-07-21 | $11.83 | $11.99 | $11.49 | $11.84 | $9.92 | 96,642,690 |
| 2020-07-20 | $11.15 | $11.99 | $11.15 | $11.99 | $10.05 | 182,428,870 |
| 2020-07-17 | $10.19 | $10.92 | $10.10 | $10.90 | $9.13 | 109,506,620 |
| 2020-07-16 | $10.36 | $10.78 | $10.03 | $10.14 | $8.50 | 73,912,030 |
| 2020-07-15 | $10.52 | $10.66 | $10.19 | $10.33 | $8.66 | 65,298,360 |
| 2020-07-14 | $10.48 | $10.72 | $10.29 | $10.56 | $8.85 | 81,280,110 |
| 2020-07-13 | $9.75 | $10.58 | $9.74 | $10.47 | $8.77 | 113,343,570 |
| 2020-07-10 | $10.10 | $10.10 | $9.76 | $9.79 | $8.20 | 83,705,770 |
| 2020-07-09 | $9.90 | $10.22 | $9.79 | $10.20 | $8.55 | 79,730,070 |
| 2020-07-08 | $9.99 | $10.01 | $9.66 | $9.91 | $8.30 | 79,070,580 |
| 2020-07-07 | $10.28 | $10.40 | $9.88 | $9.92 | $8.31 | 74,236,080 |
| 2020-07-06 | $9.89 | $10.10 | $9.80 | $10.09 | $8.45 | 84,881,550 |
| 2020-07-03 | $9.75 | $9.96 | $9.64 | $9.70 | $8.13 | 48,010,040 |
| 2020-07-02 | $9.43 | $9.82 | $9.41 | $9.75 | $8.17 | 63,392,640 |
| 2020-07-01 | $9.16 | $9.49 | $9.05 | $9.49 | $7.95 | 45,901,460 |
| 2020-06-30 | $9.29 | $9.31 | $9.03 | $9.15 | $7.67 | 43,886,430 |
| 2020-06-29 | $9.33 | $9.46 | $9.11 | $9.26 | $7.76 | 29,313,530 |
| 2020-06-26 | $9.38 | $9.38 | $9.38 | $9.38 | $7.86 | 0 |
| 2020-06-25 | $9.38 | $9.38 | $9.38 | $9.38 | $7.86 | 0 |
| 2020-06-24 | $9.28 | $9.49 | $9.28 | $9.38 | $7.86 | 19,836,600 |
| 2020-06-23 | $9.53 | $9.54 | $9.29 | $9.31 | $7.80 | 39,768,800 |
| 2020-06-22 | $9.41 | $9.83 | $9.39 | $9.57 | $8.02 | 45,200,220 |
| 2020-06-19 | $9.38 | $9.49 | $9.36 | $9.43 | $7.90 | 29,455,470 |
| 2020-06-18 | $9.37 | $9.48 | $9.25 | $9.38 | $7.86 | 28,939,270 |
| 2020-06-17 | $9.40 | $9.52 | $9.33 | $9.40 | $7.88 | 23,945,390 |
| 2020-06-16 | $9.37 | $9.51 | $9.26 | $9.40 | $7.88 | 43,194,460 |
| 2020-06-15 | $9.50 | $9.57 | $9.27 | $9.27 | $7.77 | 40,267,080 |
| 2020-06-12 | $9.49 | $9.58 | $9.40 | $9.53 | $7.99 | 51,942,910 |
| 2020-06-11 | $9.98 | $10.01 | $9.62 | $9.71 | $8.14 | 45,284,160 |
| 2020-06-10 | $9.89 | $10.06 | $9.80 | $9.93 | $8.32 | 63,662,580 |
| 2020-06-09 | $9.46 | $9.98 | $9.39 | $9.88 | $8.28 | 78,510,580 |
| 2020-06-08 | $8.92 | $9.55 | $8.90 | $9.51 | $7.97 | 83,115,010 |
| 2020-06-05 | $8.98 | $9.01 | $8.82 | $8.85 | $7.42 | 21,299,650 |
| 2020-06-04 | $9.05 | $9.12 | $8.93 | $9.00 | $7.54 | 17,412,690 |
| 2020-06-03 | $9.02 | $9.16 | $8.96 | $8.99 | $7.53 | 34,018,350 |
| 2020-06-02 | $9.06 | $9.12 | $8.86 | $9.01 | $7.55 | 28,189,030 |
| 2020-06-01 | $8.90 | $9.14 | $8.81 | $9.08 | $7.61 | 30,967,940 |
| 2020-05-29 | $8.73 | $8.87 | $8.65 | $8.83 | $7.40 | 18,767,790 |
| 2020-05-28 | $8.83 | $8.91 | $8.63 | $8.73 | $7.32 | 21,998,280 |
| 2020-05-27 | $9.00 | $9.00 | $8.78 | $8.84 | $7.41 | 21,320,770 |
| 2020-05-26 | $9.00 | $9.24 | $8.89 | $8.98 | $7.52 | 34,031,420 |
| 2020-05-25 | $8.88 | $9.05 | $8.82 | $8.99 | $7.53 | 16,664,750 |
| 2020-05-22 | $9.30 | $9.33 | $8.80 | $8.89 | $7.45 | 34,592,980 |
| 2020-05-21 | $9.37 | $9.64 | $9.32 | $9.54 | $7.84 | 43,175,180 |
| 2020-05-20 | $9.40 | $9.53 | $9.29 | $9.36 | $7.69 | 32,126,000 |
| 2020-05-19 | $9.01 | $9.48 | $9.01 | $9.41 | $7.73 | 53,366,920 |
| 2020-05-18 | $9.20 | $9.25 | $8.88 | $8.89 | $7.30 | 32,119,320 |
| 2020-05-15 | $9.21 | $9.23 | $9.06 | $9.12 | $7.49 | 19,863,880 |
| 2020-05-14 | $9.20 | $9.31 | $9.06 | $9.14 | $7.51 | 21,378,050 |
| 2020-05-13 | $9.16 | $9.27 | $9.04 | $9.18 | $7.54 | 23,131,680 |
| 2020-05-12 | $9.01 | $9.23 | $8.83 | $9.20 | $7.56 | 37,280,900 |
| 2020-05-11 | $8.73 | $9.08 | $8.73 | $9.05 | $7.43 | 50,025,550 |
| 2020-05-08 | $8.71 | $8.78 | $8.65 | $8.69 | $7.14 | 19,492,310 |
| 2020-05-07 | $8.84 | $8.85 | $8.65 | $8.70 | $7.15 | 27,751,640 |
| 2020-05-06 | $8.66 | $8.95 | $8.65 | $8.86 | $7.28 | 34,002,990 |
| 2020-05-05 | $8.80 | $8.80 | $8.80 | $8.80 | $7.23 | 0 |
| 2020-05-04 | $8.80 | $8.80 | $8.80 | $8.80 | $7.23 | 0 |
| 2020-05-01 | $8.80 | $8.80 | $8.80 | $8.80 | $7.23 | 0 |
| 2020-04-30 | $8.35 | $8.80 | $8.35 | $8.80 | $7.23 | 47,840,780 |
| 2020-04-29 | $8.20 | $8.42 | $8.16 | $8.31 | $6.83 | 21,793,800 |
| 2020-04-28 | $8.30 | $8.31 | $7.99 | $8.17 | $6.71 | 32,525,350 |
| 2020-04-27 | $8.19 | $8.50 | $8.17 | $8.28 | $6.80 | 40,199,200 |
| 2020-04-24 | $8.29 | $8.45 | $8.25 | $8.28 | $6.80 | 15,245,470 |
| 2020-04-23 | $8.40 | $8.42 | $8.25 | $8.30 | $6.82 | 15,642,600 |
| 2020-04-22 | $8.15 | $8.39 | $8.12 | $8.36 | $6.87 | 20,280,190 |
| 2020-04-21 | $8.46 | $8.47 | $8.21 | $8.26 | $6.78 | 23,732,340 |
| 2020-04-20 | $8.53 | $8.63 | $8.46 | $8.52 | $7.00 | 26,173,920 |
| 2020-04-17 | $8.37 | $8.68 | $8.34 | $8.50 | $6.98 | 43,915,340 |
| 2020-04-16 | $8.29 | $8.40 | $8.21 | $8.32 | $6.83 | 19,002,940 |
| 2020-04-15 | $8.53 | $8.54 | $8.31 | $8.32 | $6.83 | 23,440,210 |
| 2020-04-14 | $8.29 | $8.54 | $8.24 | $8.51 | $6.99 | 35,248,800 |
| 2020-04-13 | $8.27 | $8.30 | $8.17 | $8.24 | $6.77 | 16,618,540 |
| 2020-04-10 | $8.43 | $8.53 | $8.31 | $8.35 | $6.86 | 23,757,770 |
| 2020-04-09 | $8.34 | $8.56 | $8.27 | $8.46 | $6.95 | 42,651,550 |
| 2020-04-08 | $8.03 | $8.42 | $7.99 | $8.32 | $6.83 | 50,453,250 |
| 2020-04-07 | $8.09 | $8.25 | $8.04 | $8.17 | $6.71 | 44,553,600 |
| 2020-04-06 | $7.94 | $7.94 | $7.94 | $7.94 | $6.52 | 0 |
| 2020-04-03 | $8.03 | $8.03 | $7.90 | $7.94 | $6.52 | 19,837,810 |
| 2020-04-02 | $7.85 | $8.03 | $7.83 | $8.03 | $6.60 | 24,952,910 |
| 2020-04-01 | $7.88 | $8.09 | $7.85 | $7.91 | $6.50 | 29,977,140 |
| 2020-03-31 | $8.07 | $8.11 | $7.86 | $7.90 | $6.49 | 34,996,840 |
| 2020-03-30 | $8.15 | $8.19 | $7.86 | $7.97 | $6.55 | 52,868,960 |
| 2020-03-27 | $8.27 | $8.42 | $8.15 | $8.31 | $6.83 | 44,126,980 |
| 2020-03-26 | $8.18 | $8.29 | $8.12 | $8.14 | $6.69 | 25,445,770 |
| 2020-03-25 | $7.90 | $8.35 | $7.90 | $8.28 | $6.80 | 95,595,090 |
| 2020-03-24 | $7.78 | $7.82 | $7.52 | $7.70 | $6.32 | 37,955,600 |
| 2020-03-23 | $7.80 | $7.85 | $7.61 | $7.61 | $6.25 | 47,690,170 |
| 2020-03-20 | $7.98 | $8.08 | $7.83 | $8.01 | $6.58 | 32,339,260 |
| 2020-03-19 | $7.90 | $8.02 | $7.66 | $7.88 | $6.47 | 41,606,270 |
| 2020-03-18 | $8.10 | $8.25 | $7.90 | $7.92 | $6.50 | 36,499,290 |
| 2020-03-17 | $8.01 | $8.18 | $7.70 | $7.98 | $6.55 | 35,957,180 |
| 2020-03-16 | $8.52 | $8.52 | $8.00 | $8.04 | $6.60 | 56,304,680 |
| 2020-03-13 | $8.15 | $8.63 | $8.10 | $8.51 | $6.99 | 76,115,760 |
| 2020-03-12 | $9.02 | $9.07 | $8.65 | $8.72 | $7.16 | 59,863,650 |
| 2020-03-11 | $9.28 | $9.34 | $9.16 | $9.16 | $7.52 | 23,698,410 |
| 2020-03-10 | $9.04 | $9.34 | $9.04 | $9.25 | $7.60 | 38,012,090 |
| 2020-03-09 | $9.50 | $9.51 | $9.17 | $9.19 | $7.55 | 52,019,290 |
| 2020-03-06 | $9.90 | $9.94 | $9.63 | $9.65 | $7.93 | 46,661,220 |
| 2020-03-05 | $9.85 | $10.05 | $9.85 | $10.00 | $8.21 | 46,120,320 |
| 2020-03-04 | $9.58 | $9.85 | $9.55 | $9.77 | $8.02 | 39,080,480 |
| 2020-03-03 | $10.08 | $10.15 | $9.60 | $9.76 | $8.02 | 59,054,440 |
| 2020-03-02 | $9.40 | $10.02 | $9.28 | $9.97 | $8.19 | 78,583,350 |
| 2020-02-28 | $9.55 | $9.73 | $9.15 | $9.38 | $7.70 | 58,319,600 |
| 2020-02-27 | $9.64 | $10.06 | $9.61 | $9.77 | $8.02 | 39,138,400 |
| 2020-02-26 | $9.51 | $10.04 | $9.39 | $9.69 | $7.96 | 65,226,030 |
| 2020-02-25 | $9.75 | $9.82 | $9.54 | $9.68 | $7.95 | 69,188,580 |
| 2020-02-24 | $10.13 | $10.13 | $9.92 | $10.00 | $8.21 | 36,161,730 |
| 2020-02-21 | $10.39 | $10.39 | $10.15 | $10.19 | $8.37 | 33,369,100 |
| 2020-02-20 | $10.19 | $10.34 | $10.10 | $10.31 | $8.47 | 36,020,670 |
| 2020-02-19 | $10.11 | $10.38 | $10.06 | $10.14 | $8.33 | 31,877,350 |
| 2020-02-18 | $10.24 | $10.34 | $10.08 | $10.14 | $8.33 | 26,900,820 |
| 2020-02-17 | $10.20 | $10.34 | $10.07 | $10.30 | $8.46 | 36,747,050 |
| 2020-02-14 | $10.11 | $10.35 | $10.01 | $10.20 | $8.38 | 27,866,500 |
| 2020-02-13 | $10.05 | $10.41 | $10.03 | $10.08 | $8.28 | 30,666,060 |
| 2020-02-12 | $9.86 | $10.17 | $9.84 | $10.08 | $8.28 | 24,649,240 |
| 2020-02-11 | $9.94 | $10.15 | $9.83 | $9.92 | $8.15 | 33,183,740 |
| 2020-02-10 | $9.65 | $10.05 | $9.56 | $9.93 | $8.16 | 36,835,210 |
| 2020-02-07 | $9.81 | $9.92 | $9.56 | $9.77 | $8.02 | 29,240,940 |
| 2020-02-06 | $9.76 | $10.06 | $9.55 | $9.90 | $8.13 | 43,297,760 |
| 2020-02-05 | $9.70 | $9.89 | $9.58 | $9.83 | $8.07 | 43,043,220 |
| 2020-02-04 | $9.21 | $9.91 | $9.21 | $9.68 | $7.95 | 47,662,620 |
| 2020-02-03 | $9.00 | $9.35 | $9.00 | $9.21 | $7.56 | 71,670,180 |
| 2020-01-31 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2020-01-30 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2020-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2020-01-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2020-01-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2020-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2020-01-23 | $10.60 | $10.60 | $9.85 | $10.00 | $8.21 | 49,609,610 |
| 2020-01-22 | $10.60 | $10.86 | $10.34 | $10.68 | $8.77 | 36,659,030 |
| 2020-01-21 | $11.24 | $11.26 | $10.75 | $10.78 | $8.85 | 36,833,330 |
| 2020-01-20 | $10.95 | $11.38 | $10.76 | $11.22 | $9.21 | 36,983,530 |
| 2020-01-17 | $11.08 | $11.15 | $10.92 | $10.97 | $9.01 | 14,252,950 |
| 2020-01-16 | $11.07 | $11.19 | $10.97 | $11.08 | $9.10 | 21,710,080 |
| 2020-01-15 | $11.26 | $11.30 | $11.02 | $11.06 | $9.08 | 19,863,110 |
| 2020-01-14 | $11.38 | $11.58 | $11.13 | $11.30 | $9.28 | 30,792,150 |
| 2020-01-13 | $10.90 | $11.40 | $10.81 | $11.39 | $9.35 | 48,533,170 |
| 2020-01-10 | $10.83 | $10.91 | $10.72 | $10.87 | $8.93 | 24,184,540 |
| 2020-01-09 | $10.76 | $11.00 | $10.72 | $10.79 | $8.86 | 31,704,180 |
| 2020-01-08 | $10.71 | $10.79 | $10.56 | $10.62 | $8.72 | 45,467,770 |
| 2020-01-07 | $10.75 | $10.94 | $10.68 | $10.80 | $8.87 | 25,150,570 |
| 2020-01-06 | $10.80 | $10.89 | $10.59 | $10.72 | $8.80 | 45,768,450 |
| 2020-01-03 | $10.96 | $11.07 | $10.86 | $11.00 | $9.03 | 26,437,770 |
| 2020-01-02 | $11.05 | $11.30 | $10.90 | $10.96 | $9.00 | 42,534,430 |
| 2020-01-01 | $10.90 | $10.90 | $10.90 | $10.90 | $8.95 | 0 |
| 2019-12-31 | $10.81 | $11.03 | $10.73 | $10.90 | $8.95 | 31,125,070 |
| 2019-12-30 | $10.88 | $10.98 | $10.66 | $10.90 | $8.95 | 36,255,850 |
| 2019-12-27 | $10.54 | $10.84 | $10.44 | $10.66 | $8.76 | 39,155,290 |
| 2019-12-26 | $10.17 | $10.55 | $10.15 | $10.54 | $8.66 | 32,172,900 |
| 2019-12-25 | $10.40 | $10.40 | $10.08 | $10.18 | $8.36 | 19,481,470 |
| 2019-12-24 | $10.31 | $10.45 | $10.03 | $10.35 | $8.50 | 31,706,420 |
| 2019-12-23 | $10.21 | $10.54 | $10.21 | $10.31 | $8.47 | 29,022,810 |
| 2019-12-20 | $10.10 | $10.34 | $10.06 | $10.21 | $8.39 | 24,017,310 |
| 2019-12-19 | $10.27 | $10.33 | $9.99 | $10.11 | $8.30 | 36,866,290 |
| 2019-12-18 | $10.36 | $10.54 | $10.20 | $10.27 | $8.43 | 28,275,210 |
| 2019-12-17 | $10.08 | $10.47 | $9.96 | $10.40 | $8.54 | 43,959,520 |
| 2019-12-16 | $10.04 | $10.10 | $9.91 | $10.01 | $8.22 | 30,191,710 |
| 2019-12-13 | $10.15 | $10.20 | $9.92 | $10.00 | $8.21 | 38,467,040 |
| 2019-12-12 | $9.82 | $10.00 | $9.63 | $9.90 | $8.13 | 40,665,380 |
| 2019-12-11 | $9.84 | $10.09 | $9.70 | $9.74 | $8.00 | 55,868,670 |
| 2019-12-10 | $9.50 | $9.80 | $9.48 | $9.74 | $8.00 | 44,262,810 |
| 2019-12-09 | $9.42 | $9.61 | $9.36 | $9.51 | $7.81 | 40,648,510 |
| 2019-12-06 | $9.26 | $9.42 | $9.18 | $9.35 | $7.68 | 22,085,370 |
| 2019-12-05 | $9.08 | $9.38 | $9.08 | $9.31 | $7.65 | 37,430,270 |
| 2019-12-04 | $9.07 | $9.15 | $8.98 | $9.04 | $7.42 | 16,761,550 |
| 2019-12-03 | $9.09 | $9.21 | $8.95 | $9.12 | $7.49 | 22,555,890 |
| 2019-12-02 | $9.09 | $9.40 | $9.09 | $9.18 | $7.54 | 26,731,310 |
| 2019-11-29 | $9.11 | $9.18 | $8.91 | $9.03 | $7.42 | 19,347,880 |
| 2019-11-28 | $9.36 | $9.39 | $9.03 | $9.10 | $7.47 | 28,889,600 |
| 2019-11-27 | $9.38 | $9.55 | $9.26 | $9.30 | $7.64 | 24,195,870 |
| 2019-11-26 | $9.49 | $9.53 | $9.24 | $9.24 | $7.59 | 38,972,410 |
| 2019-11-25 | $9.38 | $9.81 | $9.38 | $9.50 | $7.80 | 36,149,550 |
| 2019-11-22 | $9.39 | $9.50 | $9.31 | $9.36 | $7.69 | 26,346,890 |
| 2019-11-21 | $9.37 | $9.56 | $9.31 | $9.36 | $7.69 | 21,366,080 |
| 2019-11-20 | $9.32 | $9.60 | $9.32 | $9.45 | $7.76 | 35,463,030 |
| 2019-11-19 | $9.09 | $9.46 | $9.05 | $9.35 | $7.68 | 39,505,690 |
| 2019-11-18 | $8.90 | $9.11 | $8.82 | $9.05 | $7.43 | 29,827,420 |
| 2019-11-15 | $9.02 | $9.08 | $8.85 | $8.90 | $7.31 | 18,267,380 |
| 2019-11-14 | $8.71 | $9.10 | $8.69 | $9.10 | $7.47 | 45,812,090 |
| 2019-11-13 | $8.90 | $8.91 | $8.60 | $8.63 | $7.09 | 18,474,590 |
| 2019-11-12 | $8.86 | $8.99 | $8.70 | $8.81 | $7.24 | 16,849,120 |
| 2019-11-11 | $8.99 | $8.99 | $8.72 | $8.75 | $7.19 | 29,537,050 |
| 2019-11-08 | $9.00 | $9.28 | $8.95 | $8.99 | $7.38 | 55,722,910 |
| 2019-11-07 | $8.49 | $9.00 | $8.44 | $9.00 | $7.39 | 69,198,200 |
| 2019-11-06 | $8.46 | $8.62 | $8.45 | $8.46 | $6.95 | 30,074,350 |
| 2019-11-05 | $8.43 | $8.48 | $8.35 | $8.45 | $6.94 | 24,932,240 |
| 2019-11-04 | $8.15 | $8.44 | $8.14 | $8.39 | $6.89 | 31,789,850 |
| 2019-11-01 | $8.01 | $8.18 | $7.92 | $8.17 | $6.71 | 21,174,480 |
| 2019-10-31 | $7.99 | $8.07 | $7.89 | $7.93 | $6.51 | 15,716,990 |
| 2019-10-30 | $8.07 | $8.07 | $7.97 | $8.00 | $6.57 | 14,763,630 |
| 2019-10-29 | $8.17 | $8.18 | $8.07 | $8.07 | $6.63 | 15,980,350 |
| 2019-10-28 | $8.15 | $8.19 | $8.11 | $8.17 | $6.71 | 19,681,110 |
| 2019-10-25 | $8.11 | $8.19 | $8.08 | $8.19 | $6.73 | 24,762,720 |
| 2019-10-24 | $8.19 | $8.28 | $8.12 | $8.13 | $6.68 | 25,639,780 |
| 2019-10-23 | $8.44 | $8.45 | $8.15 | $8.30 | $6.82 | 28,577,680 |
| 2019-10-22 | $8.48 | $8.55 | $8.40 | $8.51 | $6.99 | 16,105,280 |
| 2019-10-21 | $8.35 | $8.49 | $8.33 | $8.48 | $6.96 | 15,137,720 |
| 2019-10-18 | $8.41 | $8.51 | $8.33 | $8.41 | $6.91 | 14,916,110 |
| 2019-10-17 | $8.33 | $8.46 | $8.27 | $8.45 | $6.94 | 19,210,700 |
| 2019-10-16 | $8.23 | $8.41 | $8.23 | $8.33 | $6.84 | 15,947,910 |
| 2019-10-15 | $8.38 | $8.38 | $8.16 | $8.22 | $6.75 | 18,920,570 |
| 2019-10-14 | $8.45 | $8.49 | $8.35 | $8.38 | $6.88 | 21,332,270 |
| 2019-10-11 | $8.40 | $8.46 | $8.32 | $8.39 | $6.89 | 12,239,730 |
| 2019-10-10 | $8.32 | $8.41 | $8.27 | $8.40 | $6.90 | 11,036,450 |
| 2019-10-09 | $8.32 | $8.34 | $8.21 | $8.33 | $6.84 | 9,767,260 |
| 2019-10-08 | $8.15 | $8.46 | $8.13 | $8.35 | $6.86 | 22,201,250 |
| 2019-10-07 | $8.12 | $8.12 | $8.12 | $8.12 | $6.67 | 0 |
| 2019-10-04 | $8.12 | $8.12 | $8.12 | $8.12 | $6.67 | 0 |
| 2019-10-03 | $8.12 | $8.12 | $8.12 | $8.12 | $6.67 | 0 |
| 2019-10-02 | $8.12 | $8.12 | $8.12 | $8.12 | $6.67 | 0 |
| 2019-10-01 | $8.12 | $8.12 | $8.12 | $8.12 | $6.67 | 0 |
| 2019-09-30 | $8.13 | $8.18 | $8.10 | $8.12 | $6.67 | 10,757,080 |
| 2019-09-27 | $8.14 | $8.18 | $8.07 | $8.13 | $6.68 | 12,766,040 |
| 2019-09-26 | $8.19 | $8.27 | $8.15 | $8.17 | $6.71 | 17,088,030 |
| 2019-09-25 | $8.18 | $8.21 | $8.12 | $8.17 | $6.71 | 14,050,040 |
| 2019-09-24 | $8.13 | $8.23 | $8.10 | $8.17 | $6.71 | 23,581,900 |
| 2019-09-23 | $8.34 | $8.35 | $8.10 | $8.14 | $6.69 | 29,565,490 |
| 2019-09-20 | $8.42 | $8.43 | $8.32 | $8.39 | $6.89 | 17,108,420 |
| 2019-09-19 | $8.32 | $8.41 | $8.29 | $8.39 | $6.89 | 11,524,920 |
| 2019-09-18 | $8.31 | $8.38 | $8.27 | $8.31 | $6.83 | 17,345,960 |
| 2019-09-17 | $8.57 | $8.58 | $8.23 | $8.27 | $6.79 | 34,983,850 |
| 2019-09-16 | $8.77 | $8.78 | $8.56 | $8.60 | $7.06 | 31,219,010 |
| 2019-09-13 | $8.75 | $8.75 | $8.75 | $8.75 | $7.19 | 0 |
| 2019-09-12 | $8.74 | $8.83 | $8.65 | $8.75 | $7.19 | 21,121,570 |
| 2019-09-11 | $8.83 | $8.86 | $8.69 | $8.70 | $7.15 | 18,063,560 |
| 2019-09-10 | $8.92 | $8.97 | $8.73 | $8.78 | $7.21 | 23,717,110 |
| 2019-09-09 | $8.98 | $9.04 | $8.84 | $8.92 | $7.33 | 24,518,150 |
| 2019-09-06 | $8.95 | $9.06 | $8.80 | $8.88 | $7.29 | 30,490,220 |
| 2019-09-05 | $8.74 | $9.09 | $8.74 | $8.90 | $7.31 | 43,768,860 |
| 2019-09-04 | $8.42 | $8.68 | $8.40 | $8.68 | $7.13 | 25,650,790 |
| 2019-09-03 | $8.27 | $8.54 | $8.25 | $8.46 | $6.95 | 27,244,650 |
| 2019-09-02 | $8.15 | $8.29 | $8.15 | $8.26 | $6.78 | 14,672,050 |
| 2019-08-30 | $8.28 | $8.32 | $8.18 | $8.18 | $6.72 | 9,616,680 |
| 2019-08-29 | $8.26 | $8.30 | $8.17 | $8.25 | $6.78 | 11,930,430 |
| 2019-08-28 | $8.21 | $8.35 | $8.12 | $8.25 | $6.78 | 24,223,350 |
| 2019-08-27 | $8.32 | $8.36 | $8.20 | $8.25 | $6.78 | 27,497,910 |
| 2019-08-26 | $8.27 | $8.39 | $8.23 | $8.25 | $6.78 | 17,912,180 |
| 2019-08-23 | $8.58 | $8.68 | $8.44 | $8.47 | $6.96 | 16,189,890 |
| 2019-08-22 | $8.64 | $8.64 | $8.46 | $8.57 | $7.04 | 19,061,670 |
| 2019-08-21 | $8.61 | $8.76 | $8.55 | $8.72 | $7.16 | 22,564,940 |
| 2019-08-20 | $8.48 | $8.62 | $8.45 | $8.55 | $7.02 | 16,162,640 |
| 2019-08-19 | $8.47 | $8.52 | $8.35 | $8.48 | $6.96 | 15,347,360 |
| 2019-08-16 | $8.31 | $8.45 | $8.23 | $8.38 | $6.88 | 20,512,610 |
| 2019-08-15 | $8.01 | $8.31 | $7.94 | $8.27 | $6.79 | 21,109,520 |
| 2019-08-14 | $8.35 | $8.40 | $8.21 | $8.21 | $6.74 | 15,739,590 |
| 2019-08-13 | $7.96 | $8.33 | $7.87 | $8.21 | $6.74 | 26,231,290 |
| 2019-08-12 | $8.10 | $8.13 | $7.93 | $8.02 | $6.59 | 23,819,650 |
| 2019-08-09 | $8.28 | $8.30 | $8.02 | $8.10 | $6.65 | 17,392,680 |
| 2019-08-08 | $8.24 | $8.35 | $8.20 | $8.22 | $6.75 | 11,065,820 |
| 2019-08-07 | $8.34 | $8.43 | $8.20 | $8.24 | $6.77 | 11,732,590 |
| 2019-08-06 | $8.45 | $8.45 | $7.91 | $8.34 | $6.85 | 36,070,980 |
| 2019-08-05 | $8.62 | $8.70 | $8.56 | $8.57 | $7.04 | 14,759,730 |
| 2019-08-02 | $8.71 | $8.72 | $8.58 | $8.63 | $7.09 | 24,604,500 |
| 2019-08-01 | $8.87 | $8.91 | $8.83 | $8.86 | $7.28 | 10,556,520 |
| 2019-07-31 | $8.90 | $8.94 | $8.83 | $8.92 | $7.33 | 13,075,040 |
| 2019-07-30 | $8.84 | $8.94 | $8.83 | $8.89 | $7.30 | 16,382,380 |
| 2019-07-29 | $8.92 | $8.96 | $8.85 | $8.85 | $7.27 | 16,772,940 |
| 2019-07-26 | $8.90 | $8.96 | $8.85 | $8.95 | $7.35 | 15,119,180 |
| 2019-07-25 | $9.00 | $9.01 | $8.91 | $8.93 | $7.33 | 15,183,100 |
| 2019-07-24 | $8.96 | $9.05 | $8.94 | $8.99 | $7.38 | 13,168,280 |
| 2019-07-23 | $8.86 | $8.97 | $8.86 | $8.92 | $7.33 | 12,930,620 |
| 2019-07-22 | $9.09 | $9.09 | $8.88 | $8.92 | $7.33 | 15,901,300 |
| 2019-07-19 | $9.07 | $9.17 | $9.06 | $9.07 | $7.45 | 11,620,120 |
| 2019-07-18 | $9.10 | $9.13 | $9.03 | $9.07 | $7.45 | 11,036,340 |
| 2019-07-17 | $9.16 | $9.19 | $9.10 | $9.12 | $7.49 | 12,636,910 |
| 2019-07-16 | $9.16 | $9.24 | $9.07 | $9.18 | $7.54 | 15,723,940 |
| 2019-07-15 | $9.16 | $9.23 | $8.98 | $9.15 | $7.51 | 12,597,410 |
| 2019-07-12 | $9.13 | $9.24 | $9.10 | $9.13 | $7.50 | 10,684,650 |
| 2019-07-11 | $9.12 | $9.22 | $9.10 | $9.13 | $7.50 | 10,252,920 |
| 2019-07-10 | $9.15 | $9.22 | $9.04 | $9.10 | $7.47 | 13,194,750 |
| 2019-07-09 | $9.25 | $9.38 | $9.05 | $9.17 | $7.53 | 18,568,210 |
| 2019-07-08 | $9.64 | $9.64 | $9.15 | $9.31 | $7.65 | 21,341,670 |
| 2019-07-05 | $9.75 | $9.77 | $9.60 | $9.63 | $7.91 | 12,137,920 |
| 2019-07-04 | $9.70 | $9.85 | $9.70 | $9.74 | $8.00 | 11,384,090 |
| 2019-07-03 | $9.77 | $9.77 | $9.65 | $9.70 | $7.97 | 13,140,450 |
| 2019-07-02 | $9.68 | $9.89 | $9.66 | $9.80 | $8.05 | 18,362,870 |
| 2019-07-01 | $9.68 | $9.78 | $9.68 | $9.72 | $7.98 | 19,081,820 |
| 2019-06-28 | $9.61 | $9.63 | $9.45 | $9.53 | $7.83 | 13,936,110 |
| 2019-06-27 | $9.43 | $9.63 | $9.43 | $9.59 | $7.88 | 18,236,470 |
| 2019-06-26 | $9.50 | $9.57 | $9.42 | $9.44 | $7.75 | 15,668,780 |
| 2019-06-25 | $9.74 | $9.74 | $9.47 | $9.56 | $7.85 | 15,658,030 |
| 2019-06-24 | $9.57 | $9.78 | $9.47 | $9.75 | $8.01 | 26,535,720 |
| 2019-06-21 | $9.53 | $9.66 | $9.50 | $9.57 | $7.86 | 24,802,870 |
| 2019-06-20 | $9.26 | $9.55 | $9.25 | $9.48 | $7.79 | 24,384,970 |
| 2019-06-19 | $9.36 | $9.46 | $9.27 | $9.30 | $7.64 | 23,945,930 |
| 2019-06-18 | $9.13 | $9.17 | $9.07 | $9.13 | $7.50 | 9,155,270 |
| 2019-06-17 | $9.07 | $9.17 | $9.07 | $9.14 | $7.51 | 10,339,970 |
| 2019-06-14 | $9.23 | $9.23 | $9.07 | $9.09 | $7.47 | 13,204,310 |
| 2019-06-13 | $9.25 | $9.28 | $9.11 | $9.23 | $7.58 | 12,168,670 |
| 2019-06-12 | $9.28 | $9.45 | $9.24 | $9.25 | $7.60 | 17,639,560 |
| 2019-06-11 | $9.05 | $9.34 | $9.05 | $9.32 | $7.65 | 26,900,440 |
| 2019-06-10 | $8.88 | $9.04 | $8.88 | $8.95 | $7.35 | 12,176,880 |
| 2019-06-07 | $8.88 | $8.88 | $8.88 | $8.88 | $7.29 | 0 |
| 2019-06-06 | $9.00 | $9.02 | $8.83 | $8.88 | $7.29 | 19,103,790 |
| 2019-06-05 | $9.05 | $9.07 | $8.95 | $8.99 | $7.38 | 20,190,880 |
| 2019-06-04 | $9.05 | $9.06 | $8.91 | $8.98 | $7.38 | 22,570,970 |
| 2019-06-03 | $9.24 | $9.29 | $8.98 | $9.02 | $7.41 | 38,144,080 |
| 2019-05-31 | $9.24 | $9.37 | $9.21 | $9.24 | $7.59 | 19,602,590 |
| 2019-05-30 | $9.40 | $9.42 | $9.17 | $9.25 | $7.60 | 27,040,940 |
| 2019-05-29 | $9.45 | $9.51 | $9.36 | $9.44 | $7.75 | 22,955,030 |
| 2019-05-28 | $9.57 | $9.64 | $9.42 | $9.46 | $7.77 | 23,709,600 |
| 2019-05-27 | $9.46 | $9.62 | $9.39 | $9.60 | $7.88 | 24,584,610 |
| 2019-05-24 | $9.38 | $9.52 | $9.32 | $9.49 | $7.79 | 19,840,380 |
| 2019-05-23 | $9.79 | $9.83 | $9.56 | $9.60 | $7.70 | 22,019,090 |
| 2019-05-22 | $9.59 | $9.94 | $9.54 | $9.78 | $7.84 | 42,460,490 |
| 2019-05-21 | $9.42 | $9.64 | $9.28 | $9.63 | $7.72 | 45,641,790 |
| 2019-05-20 | $9.59 | $9.59 | $9.19 | $9.37 | $7.51 | 35,932,690 |
| 2019-05-17 | $9.87 | $9.87 | $9.46 | $9.48 | $7.60 | 40,847,230 |
| 2019-05-16 | $9.79 | $9.90 | $9.70 | $9.84 | $7.89 | 26,400,190 |
| 2019-05-15 | $9.65 | $9.83 | $9.65 | $9.76 | $7.83 | 29,885,050 |
| 2019-05-14 | $9.61 | $9.76 | $9.56 | $9.56 | $7.67 | 30,012,350 |
| 2019-05-13 | $9.85 | $9.91 | $9.73 | $9.74 | $7.81 | 19,458,380 |
| 2019-05-10 | $9.86 | $9.99 | $9.60 | $9.95 | $7.98 | 32,734,960 |
| 2019-05-09 | $9.84 | $9.94 | $9.62 | $9.78 | $7.84 | 30,073,540 |
| 2019-05-08 | $9.90 | $10.10 | $9.80 | $9.91 | $7.95 | 20,188,350 |
| 2019-05-07 | $9.99 | $10.24 | $9.92 | $10.10 | $8.10 | 34,736,130 |
| 2019-05-06 | $10.50 | $10.52 | $9.87 | $9.95 | $7.98 | 61,713,650 |
| 2019-05-03 | $10.90 | $10.90 | $10.90 | $10.90 | $8.74 | 0 |
| 2019-05-02 | $10.90 | $10.90 | $10.90 | $10.90 | $8.74 | 0 |
| 2019-05-01 | $10.90 | $10.90 | $10.90 | $10.90 | $8.74 | 0 |
| 2019-04-30 | $10.84 | $11.06 | $10.80 | $10.90 | $8.74 | 26,619,850 |
| 2019-04-29 | $10.86 | $10.98 | $10.60 | $10.80 | $8.66 | 35,279,640 |
| 2019-04-26 | $10.80 | $10.97 | $10.71 | $10.86 | $8.71 | 32,863,460 |
| 2019-04-25 | $10.87 | $11.06 | $10.75 | $10.90 | $8.74 | 58,200,510 |
| 2019-04-24 | $11.06 | $11.25 | $10.99 | $11.21 | $8.99 | 38,300,530 |
| 2019-04-23 | $11.14 | $11.24 | $10.99 | $11.04 | $8.85 | 44,947,190 |
| 2019-04-22 | $11.62 | $11.65 | $11.12 | $11.14 | $8.93 | 66,085,450 |
| 2019-04-19 | $11.46 | $11.70 | $11.44 | $11.55 | $9.26 | 43,214,980 |
| 2019-04-18 | $11.74 | $11.78 | $11.44 | $11.45 | $9.18 | 44,482,840 |
| 2019-04-17 | $11.88 | $11.96 | $11.66 | $11.75 | $9.42 | 46,202,540 |
| 2019-04-16 | $11.36 | $11.89 | $11.26 | $11.89 | $9.53 | 73,032,000 |
| 2019-04-15 | $11.76 | $11.96 | $11.32 | $11.37 | $9.12 | 64,893,010 |
| 2019-04-12 | $11.67 | $11.74 | $11.38 | $11.49 | $9.21 | 52,283,890 |
| 2019-04-11 | $11.82 | $11.97 | $11.62 | $11.66 | $9.35 | 52,540,170 |
| 2019-04-10 | $11.90 | $12.04 | $11.61 | $11.81 | $9.47 | 68,384,700 |
| 2019-04-09 | $12.30 | $12.30 | $11.89 | $12.02 | $9.64 | 66,860,800 |
| 2019-04-08 | $12.07 | $12.63 | $12.01 | $12.35 | $9.90 | 140,910,270 |
| 2019-04-05 | $11.86 | $11.86 | $11.86 | $11.86 | $9.51 | 0 |
| 2019-04-04 | $11.65 | $12.04 | $11.65 | $11.86 | $9.51 | 105,742,000 |
| 2019-04-03 | $11.37 | $11.75 | $11.29 | $11.65 | $9.34 | 86,343,030 |
| 2019-04-02 | $11.40 | $11.76 | $11.34 | $11.43 | $9.17 | 130,874,020 |
| 2019-04-01 | $10.86 | $11.39 | $10.86 | $11.28 | $9.05 | 140,296,650 |
| 2019-03-29 | $10.47 | $10.73 | $10.47 | $10.70 | $8.58 | 52,824,680 |
| 2019-03-28 | $10.54 | $10.62 | $10.43 | $10.48 | $8.40 | 27,207,470 |
| 2019-03-27 | $10.57 | $10.63 | $10.46 | $10.54 | $8.45 | 33,061,710 |
| 2019-03-26 | $10.62 | $10.71 | $10.49 | $10.51 | $8.43 | 37,415,720 |
| 2019-03-25 | $10.66 | $10.74 | $10.58 | $10.59 | $8.49 | 49,130,160 |
| 2019-03-22 | $10.77 | $10.85 | $10.71 | $10.84 | $8.69 | 52,449,820 |
| 2019-03-21 | $10.83 | $10.89 | $10.71 | $10.79 | $8.65 | 99,768,770 |
| 2019-03-20 | $10.75 | $11.11 | $10.55 | $11.00 | $8.82 | 97,763,880 |
| 2019-03-19 | $11.07 | $11.11 | $10.70 | $10.76 | $8.63 | 94,366,470 |
| 2019-03-18 | $10.72 | $11.12 | $10.62 | $11.05 | $8.86 | 94,487,280 |
| 2019-03-15 | $10.59 | $10.83 | $10.51 | $10.69 | $8.57 | 69,927,570 |
| 2019-03-14 | $10.63 | $10.76 | $10.40 | $10.53 | $8.44 | 59,252,900 |
| 2019-03-13 | $10.61 | $10.78 | $10.40 | $10.60 | $8.50 | 64,458,460 |
| 2019-03-12 | $10.64 | $10.78 | $10.47 | $10.63 | $8.52 | 80,300,710 |
| 2019-03-11 | $10.38 | $10.65 | $10.27 | $10.63 | $8.52 | 62,303,050 |
| 2019-03-08 | $10.81 | $10.81 | $10.38 | $10.41 | $8.35 | 94,330,410 |
| 2019-03-07 | $11.19 | $11.19 | $10.88 | $11.00 | $8.82 | 97,751,870 |
| 2019-03-06 | $11.32 | $11.39 | $11.10 | $11.23 | $9.00 | 89,800,370 |
| 2019-03-05 | $11.39 | $11.39 | $11.12 | $11.27 | $9.04 | 82,937,370 |
| 2019-03-04 | $11.51 | $11.65 | $11.25 | $11.42 | $9.16 | 103,988,870 |
| 2019-03-01 | $11.06 | $11.27 | $10.92 | $11.27 | $9.04 | 67,950,500 |
| 2019-02-28 | $10.83 | $11.01 | $10.74 | $10.96 | $8.79 | 39,403,350 |
| 2019-02-27 | $11.15 | $11.15 | $10.76 | $10.81 | $8.67 | 59,897,990 |
| 2019-02-26 | $11.35 | $11.35 | $10.95 | $11.02 | $8.84 | 72,734,940 |
| 2019-02-25 | $10.77 | $11.28 | $10.70 | $11.21 | $8.99 | 95,219,290 |
| 2019-02-22 | $10.86 | $10.88 | $10.55 | $10.78 | $8.64 | 59,882,100 |
| 2019-02-21 | $11.01 | $11.16 | $10.86 | $10.92 | $8.76 | 40,330,260 |
| 2019-02-20 | $11.02 | $11.06 | $10.88 | $11.05 | $8.86 | 24,300,660 |
| 2019-02-19 | $11.15 | $11.29 | $10.90 | $11.02 | $8.84 | 33,580,680 |
| 2019-02-18 | $10.90 | $11.27 | $10.88 | $11.15 | $8.94 | 53,823,800 |
| 2019-02-15 | $11.17 | $11.17 | $10.80 | $10.81 | $8.67 | 41,279,890 |
| 2019-02-14 | $11.18 | $11.43 | $11.06 | $11.17 | $8.96 | 37,766,280 |
| 2019-02-13 | $10.42 | $11.37 | $10.35 | $11.26 | $9.03 | 68,037,290 |
| 2019-02-12 | $10.34 | $10.40 | $10.25 | $10.39 | $8.33 | 25,037,730 |
| 2019-02-11 | $10.15 | $10.44 | $10.14 | $10.39 | $8.33 | 26,690,520 |
| 2019-02-08 | $10.14 | $10.14 | $10.14 | $10.14 | $8.13 | 0 |
| 2019-02-07 | $10.14 | $10.14 | $10.14 | $10.14 | $8.13 | 0 |
| 2019-02-06 | $10.14 | $10.14 | $10.14 | $10.14 | $8.13 | 0 |
| 2019-02-05 | $10.14 | $10.14 | $10.14 | $10.14 | $8.13 | 0 |
| 2019-02-04 | $10.14 | $10.14 | $10.14 | $10.14 | $8.13 | 0 |
| 2019-02-01 | $10.02 | $10.16 | $9.95 | $10.14 | $8.13 | 21,967,110 |
| 2019-01-31 | $10.11 | $10.20 | $9.87 | $9.93 | $7.96 | 18,642,510 |
| 2019-01-30 | $10.08 | $10.24 | $10.03 | $10.06 | $8.07 | 12,995,380 |
| 2019-01-29 | $10.08 | $10.24 | $10.00 | $10.14 | $8.13 | 15,422,680 |
| 2019-01-28 | $10.22 | $10.46 | $10.10 | $10.20 | $8.18 | 18,715,710 |
| 2019-01-25 | $10.05 | $10.37 | $10.03 | $10.20 | $8.18 | 30,174,570 |
| 2019-01-24 | $9.87 | $10.09 | $9.82 | $10.04 | $8.05 | 21,367,240 |
| 2019-01-23 | $9.81 | $9.90 | $9.76 | $9.82 | $7.87 | 10,596,430 |
| 2019-01-22 | $9.85 | $9.99 | $9.72 | $9.81 | $7.87 | 19,479,710 |
| 2019-01-21 | $9.66 | $9.95 | $9.66 | $9.88 | $7.92 | 32,927,240 |
| 2019-01-18 | $9.51 | $9.67 | $9.50 | $9.63 | $7.72 | 18,408,250 |
| 2019-01-17 | $9.64 | $9.66 | $9.48 | $9.51 | $7.63 | 15,209,990 |
| 2019-01-16 | $9.58 | $9.75 | $9.54 | $9.63 | $7.72 | 22,171,820 |
| 2019-01-15 | $9.43 | $9.58 | $9.39 | $9.58 | $7.68 | 17,485,390 |
| 2019-01-14 | $9.54 | $9.57 | $9.42 | $9.46 | $7.59 | 13,157,510 |
| 2019-01-11 | $9.50 | $9.62 | $9.42 | $9.56 | $7.67 | 14,029,170 |
| 2019-01-10 | $9.58 | $9.61 | $9.44 | $9.48 | $7.60 | 14,110,420 |
| 2019-01-09 | $9.46 | $9.77 | $9.43 | $9.57 | $7.67 | 23,120,490 |
| 2019-01-08 | $9.50 | $9.59 | $9.38 | $9.43 | $7.56 | 19,241,170 |
| 2019-01-07 | $9.70 | $9.73 | $9.30 | $9.60 | $7.70 | 26,972,270 |
| 2019-01-04 | $9.40 | $9.71 | $9.22 | $9.60 | $7.70 | 25,320,520 |
| 2019-01-03 | $9.53 | $9.55 | $9.42 | $9.46 | $7.59 | 12,979,070 |
| 2019-01-02 | $9.65 | $9.73 | $9.39 | $9.47 | $7.59 | 20,155,980 |
| 2019-01-01 | $9.67 | $9.67 | $9.67 | $9.67 | $7.75 | 0 |
| 2018-12-31 | $9.67 | $9.67 | $9.67 | $9.67 | $7.75 | 0 |
| 2018-12-28 | $9.58 | $9.75 | $9.55 | $9.67 | $7.75 | 12,409,950 |
| 2018-12-27 | $9.80 | $9.86 | $9.55 | $9.60 | $7.70 | 21,462,740 |
| 2018-12-26 | $9.86 | $9.92 | $9.52 | $9.58 | $7.68 | 18,863,150 |
| 2018-12-25 | $10.16 | $10.16 | $9.67 | $9.87 | $7.91 | 30,322,020 |
| 2018-12-24 | $10.21 | $10.30 | $10.10 | $10.23 | $8.20 | 15,219,730 |
| 2018-12-21 | $10.28 | $10.35 | $10.11 | $10.23 | $8.20 | 13,410,640 |
| 2018-12-20 | $10.35 | $10.42 | $10.25 | $10.37 | $8.32 | 9,780,930 |
| 2018-12-19 | $10.48 | $10.56 | $10.28 | $10.35 | $8.30 | 13,099,260 |
| 2018-12-18 | $10.45 | $10.57 | $10.33 | $10.47 | $8.40 | 15,380,920 |
| 2018-12-17 | $10.43 | $10.74 | $10.40 | $10.51 | $8.43 | 23,923,240 |
| 2018-12-14 | $10.50 | $10.70 | $10.41 | $10.46 | $8.39 | 31,069,410 |
| 2018-12-13 | $10.15 | $10.56 | $10.09 | $10.53 | $8.44 | 32,710,800 |
| 2018-12-12 | $10.11 | $10.24 | $10.08 | $10.15 | $8.14 | 11,051,350 |
| 2018-12-11 | $10.04 | $10.12 | $9.99 | $10.08 | $8.08 | 9,024,830 |
| 2018-12-10 | $10.10 | $10.16 | $9.99 | $10.00 | $8.02 | 14,722,190 |
| 2018-12-07 | $10.06 | $10.18 | $10.04 | $10.18 | $8.16 | 9,360,120 |
| 2018-12-06 | $10.25 | $10.29 | $10.04 | $10.07 | $8.07 | 21,532,110 |
| 2018-12-05 | $10.35 | $10.43 | $10.21 | $10.36 | $8.31 | 18,160,940 |
| 2018-12-04 | $10.58 | $10.66 | $10.45 | $10.54 | $8.45 | 15,606,230 |
| 2018-12-03 | $10.55 | $10.67 | $10.47 | $10.64 | $8.53 | 35,870,110 |
| 2018-11-30 | $10.00 | $10.15 | $9.95 | $10.13 | $8.12 | 12,067,450 |
| 2018-11-29 | $10.29 | $10.36 | $10.00 | $10.01 | $8.03 | 15,211,450 |
| 2018-11-28 | $10.07 | $10.21 | $9.95 | $10.18 | $8.16 | 16,044,320 |
| 2018-11-27 | $10.06 | $10.27 | $10.03 | $10.10 | $8.10 | 16,093,880 |
| 2018-11-26 | $10.25 | $10.32 | $9.96 | $9.99 | $8.01 | 18,110,170 |
| 2018-11-23 | $10.51 | $10.52 | $10.18 | $10.24 | $8.21 | 17,361,000 |
| 2018-11-22 | $10.65 | $10.73 | $10.45 | $10.48 | $8.40 | 16,811,140 |
| 2018-11-21 | $10.15 | $10.67 | $10.04 | $10.67 | $8.56 | 31,274,340 |
| 2018-11-20 | $10.60 | $10.68 | $10.25 | $10.27 | $8.24 | 29,456,230 |
| 2018-11-19 | $10.45 | $10.77 | $10.41 | $10.70 | $8.58 | 32,124,580 |
| 2018-11-16 | $10.26 | $10.58 | $10.24 | $10.45 | $8.38 | 26,561,030 |
| 2018-11-15 | $10.15 | $10.34 | $10.15 | $10.27 | $8.24 | 15,448,370 |
| 2018-11-14 | $10.32 | $10.43 | $10.17 | $10.25 | $8.22 | 17,212,040 |
| 2018-11-13 | $10.01 | $10.49 | $9.94 | $10.34 | $8.29 | 32,292,120 |
| 2018-11-12 | $9.85 | $10.12 | $9.83 | $10.11 | $8.11 | 15,671,600 |
| 2018-11-09 | $9.90 | $10.06 | $9.86 | $9.92 | $7.95 | 12,794,650 |
| 2018-11-08 | $10.10 | $10.25 | $9.99 | $10.00 | $8.02 | 18,922,300 |
| 2018-11-07 | $10.12 | $10.20 | $9.99 | $10.01 | $8.03 | 17,253,220 |
| 2018-11-06 | $10.15 | $10.16 | $9.95 | $10.04 | $8.05 | 13,110,580 |
| 2018-11-05 | $9.97 | $10.26 | $9.93 | $10.14 | $8.13 | 38,795,620 |
| 2018-11-02 | $9.95 | $10.15 | $9.74 | $10.03 | $8.04 | 55,805,020 |
| 2018-11-01 | $9.56 | $9.84 | $9.56 | $9.64 | $7.73 | 35,010,520 |
| 2018-10-31 | $9.30 | $9.55 | $9.27 | $9.40 | $7.54 | 22,347,780 |
| 2018-10-30 | $9.21 | $9.43 | $9.04 | $9.26 | $7.43 | 19,941,840 |
| 2018-10-29 | $9.48 | $9.55 | $9.09 | $9.29 | $7.45 | 22,975,860 |
| 2018-10-26 | $9.78 | $9.85 | $9.45 | $9.55 | $7.66 | 19,155,130 |
| 2018-10-25 | $9.31 | $9.61 | $9.26 | $9.52 | $7.63 | 26,095,500 |
| 2018-10-24 | $9.70 | $9.98 | $9.65 | $9.75 | $7.82 | 19,871,420 |
| 2018-10-23 | $10.05 | $10.10 | $9.72 | $9.78 | $7.84 | 26,330,630 |
| 2018-10-22 | $9.40 | $10.11 | $9.40 | $9.99 | $8.01 | 39,628,440 |
| 2018-10-19 | $8.74 | $9.36 | $8.70 | $9.27 | $7.43 | 30,537,420 |
| 2018-10-18 | $9.01 | $9.09 | $8.88 | $8.98 | $7.20 | 16,849,100 |
| 2018-10-17 | $9.30 | $9.36 | $8.75 | $9.13 | $7.32 | 36,305,180 |
| 2018-10-16 | $9.80 | $9.90 | $9.13 | $9.21 | $7.39 | 63,793,220 |
| 2018-10-15 | $10.43 | $10.48 | $9.99 | $10.14 | $8.13 | 29,673,950 |
| 2018-10-12 | $9.80 | $10.35 | $9.80 | $10.35 | $8.30 | 28,178,450 |
| 2018-10-11 | $9.93 | $10.28 | $9.67 | $9.86 | $7.91 | 43,444,800 |
| 2018-10-10 | $10.40 | $10.46 | $10.20 | $10.29 | $8.25 | 21,684,990 |
| 2018-10-09 | $10.32 | $10.44 | $10.21 | $10.35 | $8.30 | 21,332,400 |
| 2018-10-08 | $10.45 | $10.50 | $10.22 | $10.32 | $8.28 | 30,982,820 |
| 2018-10-05 | $10.61 | $10.61 | $10.61 | $10.61 | $8.51 | 0 |
| 2018-10-04 | $10.61 | $10.61 | $10.61 | $10.61 | $8.51 | 0 |
| 2018-10-03 | $10.61 | $10.61 | $10.61 | $10.61 | $8.51 | 0 |
| 2018-10-02 | $10.61 | $10.61 | $10.61 | $10.61 | $8.51 | 0 |
| 2018-10-01 | $10.61 | $10.61 | $10.61 | $10.61 | $8.51 | 0 |
| 2018-09-28 | $10.50 | $10.71 | $10.46 | $10.61 | $8.51 | 24,592,830 |
| 2018-09-27 | $10.36 | $10.56 | $10.31 | $10.46 | $8.39 | 25,060,760 |
| 2018-09-26 | $10.11 | $10.52 | $10.11 | $10.36 | $8.31 | 39,878,320 |
| 2018-09-25 | $10.17 | $10.22 | $10.03 | $10.21 | $8.19 | 18,905,670 |
| 2018-09-24 | $10.27 | $10.27 | $10.27 | $10.27 | $8.24 | 0 |
| 2018-09-21 | $10.10 | $10.36 | $10.01 | $10.27 | $8.24 | 17,926,580 |
| 2018-09-20 | $9.99 | $10.17 | $9.94 | $10.09 | $8.09 | 21,371,110 |
| 2018-09-19 | $9.80 | $10.06 | $9.71 | $9.95 | $7.98 | 25,509,160 |
| 2018-09-18 | $9.30 | $9.93 | $9.30 | $9.90 | $7.94 | 33,516,970 |
| 2018-09-17 | $9.44 | $9.52 | $9.31 | $9.37 | $7.51 | 16,591,110 |
| 2018-09-14 | $9.58 | $9.67 | $9.46 | $9.57 | $7.67 | 21,155,740 |
| 2018-09-13 | $9.55 | $9.61 | $9.35 | $9.56 | $7.67 | 25,244,580 |
| 2018-09-12 | $9.42 | $9.42 | $9.10 | $9.35 | $7.50 | 26,962,500 |
| 2018-09-11 | $9.72 | $9.82 | $9.17 | $9.42 | $7.55 | 43,692,780 |
| 2018-09-10 | $10.05 | $10.13 | $9.66 | $9.72 | $7.79 | 25,079,740 |
| 2018-09-07 | $10.17 | $10.32 | $9.95 | $10.12 | $8.11 | 19,612,730 |
| 2018-09-06 | $10.04 | $10.25 | $9.85 | $10.13 | $8.12 | 23,173,960 |
| 2018-09-05 | $10.40 | $10.44 | $10.08 | $10.09 | $8.09 | 19,557,760 |
| 2018-09-04 | $10.46 | $10.57 | $10.21 | $10.50 | $8.42 | 24,262,840 |
| 2018-09-03 | $10.39 | $10.45 | $10.18 | $10.37 | $8.32 | 18,908,220 |
| 2018-08-31 | $10.50 | $10.63 | $10.29 | $10.50 | $8.42 | 28,936,060 |
| 2018-08-30 | $10.65 | $10.75 | $10.45 | $10.68 | $8.56 | 26,623,550 |
| 2018-08-29 | $10.58 | $10.69 | $10.46 | $10.63 | $8.52 | 17,809,850 |
| 2018-08-28 | $10.55 | $10.75 | $10.41 | $10.60 | $8.50 | 30,494,440 |
| 2018-08-27 | $10.12 | $10.60 | $10.12 | $10.46 | $8.39 | 37,720,420 |
| 2018-08-24 | $10.06 | $10.20 | $10.02 | $10.12 | $8.11 | 20,293,280 |
| 2018-08-23 | $10.08 | $10.16 | $9.83 | $10.10 | $8.10 | 26,572,340 |
| 2018-08-22 | $10.03 | $10.18 | $9.97 | $10.06 | $8.07 | 29,063,440 |
| 2018-08-21 | $9.74 | $10.14 | $9.70 | $10.05 | $8.06 | 43,936,020 |
| 2018-08-20 | $9.73 | $9.85 | $9.37 | $9.73 | $7.80 | 40,885,260 |
| 2018-08-17 | $10.12 | $10.17 | $9.68 | $9.71 | $7.79 | 33,135,320 |
| 2018-08-16 | $9.65 | $10.15 | $9.65 | $9.98 | $8.00 | 35,847,420 |
| 2018-08-15 | $10.28 | $10.50 | $9.95 | $10.01 | $8.03 | 43,782,120 |
| 2018-08-14 | $10.39 | $10.49 | $10.13 | $10.26 | $8.23 | 20,218,240 |
| 2018-08-13 | $10.47 | $10.54 | $10.10 | $10.44 | $8.37 | 25,431,840 |
| 2018-08-10 | $10.40 | $10.66 | $10.36 | $10.59 | $8.49 | 25,910,680 |
| 2018-08-09 | $10.20 | $10.56 | $10.09 | $10.42 | $8.36 | 30,236,440 |
| 2018-08-08 | $10.28 | $10.48 | $10.16 | $10.35 | $8.30 | 28,606,600 |
| 2018-08-07 | $9.86 | $10.28 | $9.82 | $10.27 | $8.24 | 32,030,650 |
| 2018-08-06 | $10.16 | $10.30 | $9.63 | $9.77 | $7.83 | 42,116,860 |
| 2018-08-03 | $10.35 | $10.59 | $10.16 | $10.20 | $8.18 | 43,606,730 |
| 2018-08-02 | $10.70 | $10.71 | $10.23 | $10.39 | $8.33 | 42,932,470 |
| 2018-08-01 | $11.08 | $11.28 | $10.71 | $10.76 | $8.63 | 34,642,170 |
| 2018-07-31 | $11.06 | $11.14 | $10.73 | $11.07 | $8.88 | 26,557,320 |
| 2018-07-30 | $10.91 | $11.33 | $10.91 | $11.09 | $8.89 | 29,675,540 |
| 2018-07-27 | $11.03 | $11.18 | $10.81 | $10.91 | $8.75 | 28,124,630 |
| 2018-07-26 | $11.35 | $11.45 | $10.96 | $11.11 | $8.91 | 39,280,270 |
| 2018-07-25 | $11.52 | $11.60 | $11.34 | $11.36 | $9.11 | 30,000,830 |
| 2018-07-24 | $11.08 | $11.78 | $11.08 | $11.60 | $9.30 | 62,189,380 |
| 2018-07-23 | $10.82 | $11.17 | $10.68 | $11.03 | $8.84 | 48,171,060 |
| 2018-07-20 | $10.64 | $11.02 | $10.49 | $10.94 | $8.77 | 47,342,220 |
| 2018-07-19 | $10.44 | $10.87 | $10.44 | $10.70 | $8.58 | 46,553,640 |
| 2018-07-18 | $10.76 | $10.79 | $10.34 | $10.37 | $8.32 | 30,696,570 |
| 2018-07-17 | $10.62 | $10.70 | $10.49 | $10.66 | $8.55 | 32,621,500 |
| 2018-07-16 | $10.67 | $10.94 | $10.52 | $10.56 | $8.47 | 33,235,540 |
| 2018-07-13 | $10.51 | $10.80 | $10.39 | $10.63 | $8.52 | 40,140,650 |
| 2018-07-12 | $10.12 | $10.88 | $10.08 | $10.51 | $8.43 | 75,281,120 |
| 2018-07-11 | $9.80 | $10.25 | $9.53 | $10.23 | $8.20 | 76,193,160 |
| 2018-07-10 | $10.15 | $10.25 | $9.94 | $10.08 | $8.08 | 70,123,980 |
| 2018-07-09 | $9.10 | $9.97 | $9.10 | $9.97 | $7.99 | 72,833,270 |
| 2018-07-06 | $9.01 | $9.27 | $8.72 | $9.06 | $7.26 | 47,405,270 |
| 2018-07-05 | $9.38 | $9.53 | $8.97 | $9.02 | $7.23 | 48,519,230 |
| 2018-07-04 | $9.66 | $9.78 | $9.28 | $9.36 | $7.51 | 52,685,800 |
| 2018-07-03 | $9.84 | $9.91 | $9.24 | $9.66 | $7.75 | 59,776,980 |
| 2018-07-02 | $10.26 | $10.31 | $9.67 | $9.85 | $7.90 | 45,317,660 |
| 2018-06-29 | $10.00 | $10.36 | $9.86 | $10.23 | $8.20 | 38,246,020 |
| 2018-06-28 | $10.40 | $10.41 | $9.76 | $9.94 | $7.97 | 61,195,160 |
| 2018-06-27 | $10.78 | $10.91 | $10.04 | $10.40 | $8.34 | 52,187,490 |
| 2018-06-26 | $10.80 | $10.89 | $10.50 | $10.74 | $8.61 | 41,558,240 |
| 2018-06-25 | $11.38 | $11.47 | $10.99 | $11.04 | $8.85 | 25,441,640 |
| 2018-06-22 | $10.98 | $11.35 | $10.76 | $11.25 | $9.02 | 24,083,020 |
| 2018-06-21 | $11.15 | $11.46 | $10.98 | $10.99 | $8.81 | 33,981,360 |
| 2018-06-20 | $10.80 | $11.21 | $10.72 | $11.06 | $8.87 | 35,823,870 |
| 2018-06-19 | $11.46 | $11.46 | $10.50 | $10.83 | $8.68 | 47,482,000 |
| 2018-06-18 | $11.66 | $11.66 | $11.66 | $11.66 | $9.35 | 0 |
| 2018-06-15 | $11.80 | $11.95 | $11.55 | $11.66 | $9.35 | 21,888,230 |
| 2018-06-14 | $11.99 | $12.08 | $11.68 | $11.88 | $9.53 | 22,484,450 |
| 2018-06-13 | $12.13 | $12.22 | $11.93 | $12.03 | $9.65 | 18,765,690 |
| 2018-06-12 | $11.82 | $12.21 | $11.80 | $12.14 | $9.73 | 27,729,510 |
| 2018-06-11 | $11.79 | $12.05 | $11.70 | $11.84 | $9.49 | 28,607,640 |
| 2018-06-08 | $12.09 | $12.16 | $11.78 | $11.81 | $9.47 | 40,688,020 |
| 2018-06-07 | $12.36 | $12.49 | $12.17 | $12.18 | $9.77 | 32,665,200 |
| 2018-06-06 | $12.35 | $12.48 | $12.20 | $12.32 | $9.88 | 22,116,270 |
| 2018-06-05 | $12.00 | $12.45 | $11.94 | $12.40 | $9.94 | 30,601,170 |
| 2018-06-04 | $12.30 | $12.36 | $11.97 | $12.02 | $9.64 | 29,009,890 |
| 2018-06-01 | $12.16 | $12.39 | $11.94 | $12.29 | $9.85 | 39,855,850 |
| 2018-05-31 | $11.85 | $12.19 | $11.80 | $12.18 | $9.77 | 30,164,650 |
| 2018-05-30 | $11.60 | $11.96 | $11.21 | $11.67 | $9.36 | 28,672,290 |
| 2018-05-29 | $12.18 | $12.20 | $11.75 | $11.79 | $9.45 | 29,434,860 |
| 2018-05-28 | $12.11 | $12.32 | $11.83 | $12.17 | $9.76 | 29,097,660 |
| 2018-05-25 | $12.38 | $12.48 | $12.05 | $12.11 | $9.71 | 31,374,570 |
| 2018-05-24 | $12.86 | $12.86 | $12.37 | $12.40 | $9.94 | 38,777,770 |
| 2018-05-23 | $13.18 | $13.18 | $12.84 | $12.94 | $10.38 | 37,245,190 |
| 2018-05-22 | $13.05 | $13.23 | $12.77 | $13.16 | $10.55 | 44,753,620 |
| 2018-05-21 | $12.41 | $13.15 | $12.41 | $13.08 | $10.49 | 56,789,530 |
| 2018-05-18 | $12.36 | $12.37 | $11.94 | $12.14 | $9.73 | 31,365,610 |
| 2018-05-17 | $12.43 | $12.60 | $12.31 | $12.38 | $9.93 | 14,084,640 |
| 2018-05-16 | $15.46 | $15.46 | $14.99 | $15.15 | $9.95 | 22,202,590 |
| 2018-05-15 | $15.54 | $15.71 | $15.32 | $15.47 | $10.16 | 22,175,870 |
| 2018-05-14 | $15.08 | $15.65 | $15.03 | $15.50 | $10.18 | 33,285,910 |
| 2018-05-11 | $15.15 | $15.19 | $14.88 | $14.98 | $9.84 | 14,108,890 |
| 2018-05-10 | $14.97 | $15.15 | $14.87 | $15.03 | $9.87 | 12,229,490 |
| 2018-05-09 | $15.05 | $15.15 | $14.80 | $14.97 | $9.84 | 15,246,380 |
| 2018-05-08 | $14.66 | $15.12 | $14.65 | $15.08 | $9.91 | 24,556,070 |
| 2018-05-07 | $14.33 | $14.83 | $14.30 | $14.70 | $9.66 | 27,471,940 |
| 2018-05-04 | $14.26 | $14.44 | $14.13 | $14.26 | $9.37 | 18,175,230 |
| 2018-05-03 | $13.93 | $14.35 | $13.74 | $14.31 | $9.40 | 22,403,800 |
| 2018-05-02 | $14.05 | $14.18 | $13.66 | $13.85 | $9.10 | 25,424,350 |
| 2018-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $9.20 | 0 |
| 2018-04-30 | $14.00 | $14.00 | $14.00 | $14.00 | $9.20 | 0 |
| 2018-04-27 | $14.25 | $14.27 | $13.49 | $14.00 | $9.20 | 34,890,900 |
| 2018-04-26 | $14.12 | $14.35 | $13.95 | $14.10 | $9.26 | 25,940,130 |
| 2018-04-25 | $14.16 | $14.28 | $13.93 | $14.07 | $9.24 | 25,460,310 |
| 2018-04-24 | $13.90 | $14.48 | $13.82 | $14.22 | $9.34 | 36,833,690 |
| 2018-04-23 | $13.68 | $13.92 | $13.41 | $13.61 | $8.94 | 18,155,950 |
| 2018-04-20 | $14.17 | $14.27 | $13.59 | $13.65 | $8.97 | 22,021,670 |
| 2018-04-19 | $13.77 | $14.35 | $13.77 | $14.19 | $9.32 | 32,608,420 |
| 2018-04-18 | $13.79 | $13.95 | $13.15 | $13.76 | $9.04 | 35,703,170 |
| 2018-04-17 | $14.35 | $14.35 | $13.58 | $13.66 | $8.97 | 48,321,090 |
| 2018-04-16 | $14.92 | $15.05 | $14.08 | $14.36 | $9.43 | 51,616,120 |
| 2018-04-13 | $15.45 | $15.49 | $14.90 | $15.08 | $9.91 | 20,363,130 |
| 2018-04-12 | $15.46 | $15.54 | $15.20 | $15.34 | $10.08 | 13,992,470 |
| 2018-04-11 | $15.55 | $15.74 | $15.30 | $15.45 | $10.15 | 19,387,800 |
| 2018-04-10 | $14.85 | $15.54 | $14.78 | $15.50 | $10.18 | 29,519,420 |
| 2018-04-09 | $14.85 | $15.09 | $14.68 | $14.79 | $9.72 | 18,206,550 |
| 2018-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $9.85 | 0 |
| 2018-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $9.85 | 0 |
| 2018-04-04 | $15.01 | $15.24 | $14.88 | $15.00 | $9.85 | 24,116,500 |
| 2018-04-03 | $15.29 | $15.29 | $14.50 | $14.89 | $9.78 | 45,597,490 |
| 2018-04-02 | $15.68 | $15.95 | $15.45 | $15.51 | $10.19 | 21,293,790 |
| 2018-03-30 | $15.68 | $15.75 | $15.41 | $15.54 | $10.21 | 20,807,530 |
| 2018-03-29 | $15.42 | $15.78 | $14.96 | $15.62 | $10.26 | 30,395,090 |
| 2018-03-28 | $15.60 | $15.85 | $15.02 | $15.07 | $9.90 | 31,033,510 |
| 2018-03-27 | $16.30 | $16.34 | $15.65 | $16.00 | $10.51 | 36,444,990 |
| 2018-03-26 | $15.10 | $16.15 | $15.05 | $15.98 | $10.50 | 34,592,560 |
| 2018-03-23 | $15.55 | $16.04 | $15.06 | $15.51 | $10.19 | 40,132,820 |
| 2018-03-22 | $16.94 | $17.03 | $16.45 | $16.56 | $10.88 | 21,682,440 |
| 2018-03-21 | $17.25 | $17.67 | $16.73 | $16.77 | $11.02 | 29,917,390 |
| 2018-03-20 | $16.72 | $17.35 | $16.53 | $17.23 | $11.32 | 37,976,750 |
| 2018-03-19 | $16.79 | $16.88 | $16.34 | $16.50 | $10.84 | 24,869,430 |
| 2018-03-16 | $17.22 | $17.47 | $16.75 | $16.79 | $11.03 | 23,153,230 |
| 2018-03-15 | $16.95 | $17.47 | $16.82 | $17.21 | $11.31 | 25,953,170 |
| 2018-03-14 | $16.86 | $17.05 | $16.54 | $16.96 | $11.14 | 23,096,550 |
| 2018-03-13 | $16.81 | $17.00 | $16.75 | $16.88 | $11.09 | 18,131,340 |
| 2018-03-12 | $16.23 | $17.07 | $16.10 | $16.89 | $11.10 | 36,719,150 |
| 2018-03-09 | $16.14 | $16.43 | $16.02 | $16.21 | $10.65 | 22,045,860 |
| 2018-03-08 | $15.86 | $16.08 | $15.51 | $15.93 | $10.47 | 16,407,830 |
| 2018-03-07 | $15.85 | $16.19 | $15.76 | $15.87 | $10.43 | 16,055,970 |
| 2018-03-06 | $15.59 | $15.92 | $15.31 | $15.87 | $10.43 | 21,143,340 |
| 2018-03-05 | $16.31 | $16.35 | $14.93 | $15.44 | $10.14 | 38,103,430 |
| 2018-03-02 | $15.83 | $16.44 | $15.70 | $16.31 | $10.72 | 21,789,190 |
| 2018-03-01 | $15.79 | $16.23 | $15.75 | $15.92 | $10.46 | 19,701,590 |
| 2018-02-28 | $15.50 | $16.06 | $15.50 | $15.96 | $10.49 | 18,721,620 |
| 2018-02-27 | $16.42 | $16.58 | $15.89 | $15.99 | $10.51 | 22,079,360 |
| 2018-02-26 | $16.15 | $16.62 | $16.15 | $16.50 | $10.84 | 18,920,190 |
| 2018-02-23 | $15.92 | $16.29 | $15.76 | $16.06 | $10.55 | 16,085,710 |
| 2018-02-22 | $15.68 | $16.15 | $15.60 | $15.95 | $10.48 | 18,403,600 |
| 2018-02-21 | $15.49 | $15.49 | $15.49 | $15.49 | $10.18 | 0 |
| 2018-02-20 | $15.49 | $15.49 | $15.49 | $15.49 | $10.18 | 0 |
| 2018-02-19 | $15.49 | $15.49 | $15.49 | $15.49 | $10.18 | 0 |
| 2018-02-16 | $15.49 | $15.49 | $15.49 | $15.49 | $10.18 | 0 |
| 2018-02-15 | $15.49 | $15.49 | $15.49 | $15.49 | $10.18 | 0 |
| 2018-02-14 | $15.13 | $15.70 | $15.10 | $15.49 | $10.18 | 15,745,360 |
| 2018-02-13 | $15.15 | $15.66 | $14.94 | $15.10 | $9.92 | 26,657,480 |
| 2018-02-12 | $14.31 | $14.95 | $14.31 | $14.86 | $9.76 | 29,901,890 |
| 2018-02-09 | $14.53 | $14.90 | $13.82 | $14.28 | $9.38 | 59,476,390 |
| 2018-02-08 | $15.40 | $15.86 | $15.07 | $15.26 | $10.03 | 27,396,760 |
| 2018-02-07 | $16.60 | $16.69 | $15.14 | $15.45 | $10.15 | 36,608,030 |
| 2018-02-06 | $16.90 | $16.90 | $15.65 | $16.11 | $10.58 | 55,821,800 |
| 2018-02-05 | $17.26 | $17.60 | $17.24 | $17.39 | $11.43 | 33,475,930 |
| 2018-02-02 | $16.30 | $17.69 | $16.09 | $17.58 | $11.55 | 48,169,470 |
| 2018-02-01 | $16.54 | $17.04 | $16.35 | $16.60 | $10.91 | 25,789,730 |
| 2018-01-31 | $16.65 | $16.80 | $16.25 | $16.54 | $10.87 | 21,131,210 |
| 2018-01-30 | $16.10 | $16.86 | $16.03 | $16.70 | $10.97 | 34,612,600 |
| 2018-01-29 | $17.28 | $17.42 | $15.80 | $16.25 | $10.68 | 71,668,440 |
| 2018-01-26 | $17.36 | $17.54 | $17.01 | $17.09 | $11.23 | 31,394,020 |
| 2018-01-25 | $17.48 | $17.71 | $17.02 | $17.50 | $11.50 | 25,357,880 |
| 2018-01-24 | $17.87 | $17.90 | $17.32 | $17.46 | $11.47 | 24,239,410 |
| 2018-01-23 | $17.50 | $18.25 | $17.38 | $17.88 | $11.75 | 30,090,150 |
| 2018-01-22 | $16.80 | $17.66 | $16.70 | $17.65 | $11.60 | 36,797,990 |
| 2018-01-19 | $16.84 | $17.15 | $16.60 | $17.06 | $11.21 | 52,028,070 |
| 2018-01-18 | $16.30 | $17.00 | $16.20 | $16.96 | $11.14 | 58,412,750 |
| 2018-01-17 | $18.35 | $18.43 | $16.50 | $16.50 | $10.84 | 117,458,730 |
| 2018-01-16 | $17.38 | $18.36 | $17.35 | $18.33 | $12.04 | 65,479,440 |
| 2018-01-15 | $17.19 | $17.73 | $16.85 | $17.27 | $11.35 | 44,990,030 |
| 2018-01-12 | $17.10 | $17.35 | $16.83 | $17.11 | $11.24 | 38,355,990 |
| 2018-01-11 | $17.54 | $17.60 | $16.77 | $17.01 | $11.18 | 38,631,900 |
| 2018-01-10 | $17.62 | $17.85 | $17.19 | $17.53 | $11.52 | 38,309,610 |
| 2018-01-09 | $18.17 | $18.17 | $17.33 | $17.54 | $11.52 | 55,579,370 |
| 2018-01-08 | $18.04 | $18.92 | $17.80 | $18.17 | $11.94 | 56,446,550 |
| 2018-01-05 | $17.93 | $18.08 | $17.67 | $18.04 | $11.85 | 35,011,310 |
| 2018-01-04 | $18.10 | $18.43 | $17.70 | $17.92 | $11.77 | 39,934,670 |
| 2018-01-03 | $17.95 | $18.16 | $17.55 | $18.13 | $11.91 | 49,954,940 |
| 2018-01-02 | $16.50 | $17.92 | $16.33 | $17.92 | $11.77 | 65,263,150 |
| 2018-01-01 | $16.29 | $16.29 | $16.29 | $16.29 | $10.70 | 0 |
| 2017-12-29 | $16.20 | $16.83 | $16.14 | $16.29 | $10.70 | 42,187,690 |
| 2017-12-28 | $16.20 | $16.34 | $15.75 | $16.31 | $10.72 | 44,513,580 |
| 2017-12-27 | $16.51 | $16.68 | $16.05 | $16.11 | $10.58 | 38,986,520 |
| 2017-12-26 | $16.33 | $17.17 | $16.24 | $16.43 | $10.79 | 58,935,320 |
| 2017-12-25 | $16.36 | $16.81 | $16.16 | $16.51 | $10.85 | 53,024,860 |
| 2017-12-22 | $16.05 | $16.34 | $15.80 | $16.16 | $10.62 | 42,902,970 |
| 2017-12-21 | $14.95 | $16.29 | $14.95 | $15.98 | $10.50 | 75,618,090 |
| 2017-12-20 | $14.49 | $15.33 | $14.10 | $14.94 | $9.82 | 56,332,460 |
| 2017-12-19 | $14.22 | $14.55 | $13.99 | $14.48 | $9.51 | 30,741,770 |
| 2017-12-18 | $14.11 | $14.72 | $14.11 | $14.25 | $9.36 | 29,484,100 |
| 2017-12-15 | $14.18 | $14.34 | $14.03 | $14.22 | $9.34 | 19,535,710 |
| 2017-12-14 | $13.99 | $14.44 | $13.90 | $14.25 | $9.36 | 37,371,140 |
| 2017-12-13 | $13.52 | $13.99 | $13.52 | $13.98 | $9.18 | 24,936,580 |
| 2017-12-12 | $13.96 | $14.10 | $13.60 | $13.62 | $8.95 | 23,448,080 |
| 2017-12-11 | $13.46 | $13.97 | $13.46 | $13.95 | $9.16 | 31,682,550 |
| 2017-12-08 | $13.30 | $13.62 | $13.30 | $13.43 | $8.82 | 27,002,590 |
| 2017-12-07 | $13.17 | $13.51 | $13.13 | $13.19 | $8.67 | 31,577,650 |
| 2017-12-06 | $13.59 | $13.60 | $12.72 | $13.22 | $8.69 | 46,057,070 |
| 2017-12-05 | $13.60 | $13.87 | $13.47 | $13.61 | $8.94 | 37,534,150 |
| 2017-12-04 | $13.74 | $14.06 | $13.60 | $13.73 | $9.02 | 34,152,630 |
| 2017-12-01 | $13.80 | $14.00 | $13.58 | $13.65 | $8.97 | 29,337,450 |
| 2017-11-30 | $14.50 | $14.50 | $13.70 | $13.84 | $9.09 | 30,309,520 |
| 2017-11-29 | $14.03 | $14.56 | $13.95 | $14.41 | $9.47 | 44,591,760 |
| 2017-11-28 | $13.54 | $14.06 | $13.49 | $14.04 | $9.22 | 43,424,380 |
| 2017-11-27 | $13.82 | $14.10 | $13.25 | $13.39 | $8.80 | 37,256,670 |
| 2017-11-24 | $13.78 | $14.11 | $13.66 | $13.80 | $9.07 | 37,431,890 |
| 2017-11-23 | $14.48 | $14.65 | $13.55 | $13.64 | $8.96 | 50,424,860 |
| 2017-11-22 | $15.09 | $15.29 | $14.25 | $14.49 | $9.52 | 49,734,590 |
| 2017-11-21 | $14.85 | $15.16 | $14.56 | $15.09 | $9.91 | 42,341,410 |
| 2017-11-20 | $14.01 | $14.87 | $13.70 | $14.86 | $9.76 | 47,781,760 |
| 2017-11-17 | $14.39 | $14.83 | $13.94 | $14.17 | $9.31 | 47,162,570 |
| 2017-11-16 | $13.90 | $14.57 | $13.73 | $14.38 | $9.45 | 49,711,770 |
| 2017-11-15 | $13.80 | $14.30 | $13.55 | $13.90 | $9.13 | 49,523,130 |
| 2017-11-14 | $13.86 | $14.04 | $13.64 | $13.80 | $9.07 | 38,849,980 |
| 2017-11-13 | $13.59 | $14.04 | $13.50 | $13.88 | $9.12 | 69,891,390 |
| 2017-11-10 | $12.72 | $13.56 | $12.58 | $13.43 | $8.82 | 69,202,000 |
| 2017-11-09 | $12.63 | $12.90 | $12.50 | $12.73 | $8.36 | 28,328,140 |
| 2017-11-08 | $12.45 | $12.84 | $12.37 | $12.69 | $8.34 | 39,191,190 |
| 2017-11-07 | $12.50 | $12.74 | $12.35 | $12.47 | $8.19 | 30,537,670 |
| 2017-11-06 | $12.22 | $12.61 | $12.01 | $12.57 | $8.26 | 39,981,500 |
| 2017-11-03 | $12.37 | $12.51 | $11.98 | $12.20 | $8.02 | 46,567,490 |
| 2017-11-02 | $12.75 | $12.77 | $12.36 | $12.39 | $8.14 | 40,400,400 |
| 2017-11-01 | $13.09 | $13.35 | $12.78 | $12.81 | $8.42 | 32,116,220 |
| 2017-10-31 | $12.78 | $13.09 | $12.60 | $13.07 | $8.59 | 32,215,130 |
| 2017-10-30 | $12.84 | $12.88 | $12.40 | $12.73 | $8.36 | 36,291,570 |
| 2017-10-27 | $12.93 | $13.06 | $12.62 | $12.84 | $8.44 | 33,016,720 |
| 2017-10-26 | $13.03 | $13.29 | $12.90 | $12.91 | $8.48 | 36,041,320 |
| 2017-10-25 | $12.92 | $13.33 | $12.82 | $13.11 | $8.61 | 34,919,450 |
| 2017-10-24 | $12.90 | $13.01 | $12.70 | $12.89 | $8.47 | 26,500,860 |
| 2017-10-23 | $12.66 | $13.07 | $12.50 | $12.90 | $8.48 | 48,980,180 |
| 2017-10-20 | $12.25 | $12.61 | $11.98 | $12.59 | $8.27 | 36,282,120 |
| 2017-10-19 | $12.56 | $12.59 | $12.20 | $12.24 | $8.04 | 36,496,340 |
| 2017-10-18 | $12.10 | $12.60 | $12.04 | $12.53 | $8.23 | 58,217,620 |
| 2017-10-17 | $12.02 | $12.26 | $11.92 | $12.09 | $7.94 | 37,499,190 |
| 2017-10-16 | $12.38 | $12.61 | $11.88 | $11.90 | $7.82 | 50,864,050 |
| 2017-10-13 | $12.30 | $12.38 | $12.06 | $12.12 | $7.96 | 40,398,130 |
| 2017-10-12 | $12.04 | $12.56 | $11.92 | $12.34 | $8.11 | 70,278,610 |
| 2017-10-11 | $11.92 | $12.05 | $11.75 | $12.01 | $7.89 | 37,512,920 |
| 2017-10-10 | $12.03 | $12.23 | $11.85 | $11.92 | $7.83 | 56,097,150 |
| 2017-10-09 | $11.75 | $12.09 | $11.70 | $11.93 | $7.84 | 74,065,150 |
| 2017-10-06 | $11.46 | $11.46 | $11.46 | $11.46 | $7.53 | 0 |
| 2017-10-05 | $11.46 | $11.46 | $11.46 | $11.46 | $7.53 | 0 |
| 2017-10-04 | $11.46 | $11.46 | $11.46 | $11.46 | $7.53 | 0 |
| 2017-10-03 | $11.46 | $11.46 | $11.46 | $11.46 | $7.53 | 0 |
| 2017-10-02 | $11.46 | $11.46 | $11.46 | $11.46 | $7.53 | 0 |
| 2017-09-29 | $10.84 | $11.58 | $10.84 | $11.46 | $7.53 | 70,333,440 |
| 2017-09-28 | $10.95 | $11.08 | $10.77 | $10.82 | $7.11 | 34,527,830 |
| 2017-09-27 | $10.73 | $11.00 | $10.71 | $10.94 | $7.19 | 45,640,300 |
| 2017-09-26 | $10.55 | $10.72 | $10.55 | $10.66 | $7.00 | 18,481,840 |
| 2017-09-25 | $10.64 | $10.77 | $10.52 | $10.58 | $6.95 | 26,147,400 |
| 2017-09-22 | $10.60 | $10.70 | $10.48 | $10.67 | $7.01 | 18,537,630 |
| 2017-09-21 | $10.71 | $10.80 | $10.55 | $10.69 | $7.02 | 22,849,350 |
| 2017-09-20 | $10.62 | $10.85 | $10.54 | $10.72 | $7.04 | 25,079,420 |
| 2017-09-19 | $10.72 | $10.90 | $10.68 | $10.71 | $7.04 | 40,253,260 |
| 2017-09-18 | $10.50 | $10.70 | $10.47 | $10.68 | $7.02 | 29,208,030 |
| 2017-09-15 | $10.54 | $10.65 | $10.35 | $10.54 | $6.92 | 26,896,540 |
| 2017-09-14 | $10.53 | $10.75 | $10.52 | $10.55 | $6.93 | 44,487,180 |
| 2017-09-13 | $10.32 | $10.55 | $10.28 | $10.52 | $6.91 | 34,885,140 |
| 2017-09-12 | $10.33 | $10.44 | $10.27 | $10.33 | $6.79 | 36,590,080 |
| 2017-09-11 | $10.30 | $10.44 | $10.25 | $10.33 | $6.79 | 73,547,280 |
| 2017-09-08 | $10.13 | $10.13 | $10.13 | $10.13 | $6.66 | 0 |
| 2017-09-07 | $10.13 | $10.13 | $10.13 | $10.13 | $6.66 | 0 |
| 2017-09-06 | $10.15 | $10.15 | $9.95 | $10.13 | $6.66 | 50,796,200 |
| 2017-09-05 | $10.12 | $10.24 | $10.10 | $10.15 | $6.67 | 27,299,230 |
| 2017-09-04 | $10.20 | $10.21 | $10.09 | $10.11 | $6.64 | 45,924,810 |
| 2017-09-01 | $10.29 | $10.30 | $10.17 | $10.22 | $6.71 | 33,340,930 |
| 2017-08-31 | $10.34 | $10.37 | $10.18 | $10.29 | $6.76 | 34,388,380 |
| 2017-08-30 | $10.33 | $10.42 | $10.27 | $10.36 | $6.81 | 25,173,520 |
| 2017-08-29 | $10.40 | $10.45 | $10.31 | $10.33 | $6.79 | 23,851,960 |
| 2017-08-28 | $10.43 | $10.47 | $10.34 | $10.40 | $6.83 | 36,448,580 |
| 2017-08-25 | $10.29 | $10.47 | $10.28 | $10.41 | $6.84 | 16,610,820 |
| 2017-08-24 | $10.35 | $10.45 | $10.25 | $10.30 | $6.77 | 13,304,400 |
| 2017-08-23 | $10.49 | $10.53 | $10.20 | $10.37 | $6.81 | 25,930,840 |
| 2017-08-22 | $10.64 | $10.64 | $10.47 | $10.48 | $6.89 | 23,855,900 |
| 2017-08-21 | $10.70 | $10.91 | $10.53 | $10.59 | $6.96 | 39,366,130 |
| 2017-08-18 | $10.40 | $10.67 | $10.37 | $10.54 | $6.92 | 39,803,650 |
| 2017-08-17 | $10.19 | $10.45 | $10.19 | $10.36 | $6.81 | 24,059,800 |
| 2017-08-16 | $10.41 | $10.45 | $10.14 | $10.25 | $6.73 | 30,716,740 |
| 2017-08-15 | $10.51 | $10.59 | $10.28 | $10.38 | $6.82 | 22,136,960 |
| 2017-08-14 | $10.34 | $10.61 | $10.28 | $10.53 | $6.92 | 21,806,980 |
| 2017-08-11 | $10.34 | $10.49 | $10.28 | $10.33 | $6.79 | 21,615,810 |
| 2017-08-10 | $10.35 | $10.50 | $10.26 | $10.39 | $6.83 | 22,757,970 |
| 2017-08-09 | $10.51 | $10.52 | $10.22 | $10.41 | $6.84 | 37,887,850 |
| 2017-08-08 | $10.62 | $10.62 | $10.42 | $10.56 | $6.94 | 31,747,850 |
| 2017-08-07 | $10.48 | $10.64 | $10.48 | $10.59 | $6.96 | 20,584,270 |
| 2017-08-04 | $10.77 | $10.82 | $10.47 | $10.49 | $6.89 | 41,476,770 |
| 2017-08-03 | $10.87 | $10.97 | $10.78 | $10.81 | $7.10 | 26,010,820 |
| 2017-08-02 | $10.92 | $11.03 | $10.82 | $10.88 | $7.15 | 30,262,490 |
| 2017-08-01 | $10.93 | $11.19 | $10.88 | $10.97 | $7.21 | 38,393,870 |
| 2017-07-31 | $10.80 | $10.99 | $10.63 | $10.98 | $7.21 | 49,564,270 |
| 2017-07-28 | $10.64 | $10.71 | $10.48 | $10.66 | $7.00 | 23,057,540 |
| 2017-07-27 | $10.66 | $10.89 | $10.52 | $10.66 | $7.00 | 28,312,250 |
| 2017-07-26 | $10.86 | $10.93 | $10.55 | $10.67 | $7.01 | 28,638,980 |
| 2017-07-25 | $11.14 | $11.15 | $10.76 | $10.83 | $7.12 | 30,609,760 |
| 2017-07-24 | $10.72 | $11.08 | $10.68 | $11.07 | $7.27 | 50,678,560 |
| 2017-07-21 | $10.81 | $10.81 | $10.62 | $10.74 | $7.06 | 22,634,620 |
| 2017-07-20 | $10.85 | $10.94 | $10.69 | $10.81 | $7.10 | 33,794,510 |
| 2017-07-19 | $10.40 | $10.87 | $10.33 | $10.86 | $7.13 | 34,988,450 |
| 2017-07-18 | $10.33 | $10.45 | $10.19 | $10.37 | $6.81 | 23,364,200 |
| 2017-07-17 | $10.66 | $10.66 | $10.13 | $10.31 | $6.77 | 34,842,110 |
| 2017-07-14 | $10.72 | $10.74 | $10.52 | $10.67 | $7.01 | 28,077,340 |
| 2017-07-13 | $10.71 | $10.82 | $10.64 | $10.75 | $7.06 | 24,958,860 |
| 2017-07-12 | $10.84 | $10.91 | $10.58 | $10.75 | $7.06 | 33,014,150 |
| 2017-07-11 | $11.05 | $11.07 | $10.76 | $10.79 | $7.09 | 36,411,200 |
| 2017-07-10 | $11.06 | $11.15 | $10.84 | $11.08 | $7.28 | 34,528,160 |
| 2017-07-07 | $10.73 | $11.07 | $10.70 | $10.99 | $7.22 | 31,697,620 |
| 2017-07-06 | $10.91 | $11.00 | $10.67 | $10.82 | $7.11 | 30,322,240 |
| 2017-07-05 | $10.65 | $10.99 | $10.65 | $10.97 | $7.21 | 29,126,550 |
| 2017-07-04 | $10.84 | $10.93 | $10.68 | $10.71 | $7.04 | 32,585,920 |
| 2017-07-03 | $10.97 | $11.07 | $10.81 | $10.84 | $7.12 | 26,420,610 |
| 2017-06-30 | $10.80 | $11.05 | $10.78 | $10.98 | $7.21 | 38,057,730 |
| 2017-06-29 | $10.62 | $10.91 | $10.61 | $10.85 | $7.13 | 33,450,070 |
| 2017-06-28 | $10.57 | $10.89 | $10.52 | $10.66 | $7.00 | 35,274,380 |
| 2017-06-27 | $10.63 | $10.80 | $10.55 | $10.63 | $6.98 | 41,009,060 |
| 2017-06-26 | $10.18 | $10.66 | $10.17 | $10.60 | $6.96 | 72,986,850 |
| 2017-06-23 | $10.06 | $10.22 | $10.02 | $10.18 | $6.69 | 37,544,980 |
| 2017-06-22 | $10.54 | $10.59 | $10.00 | $10.08 | $6.62 | 70,083,790 |
| 2017-06-21 | $10.50 | $10.60 | $10.37 | $10.57 | $6.94 | 25,708,270 |
| 2017-06-20 | $10.42 | $10.52 | $10.34 | $10.45 | $6.87 | 26,038,970 |
| 2017-06-19 | $10.32 | $10.49 | $10.25 | $10.39 | $6.83 | 23,398,170 |
| 2017-06-16 | $10.51 | $10.51 | $10.26 | $10.33 | $6.79 | 32,046,150 |
| 2017-06-15 | $10.42 | $10.54 | $10.35 | $10.51 | $6.90 | 31,348,410 |
| 2017-06-14 | $10.53 | $10.63 | $10.35 | $10.42 | $6.85 | 36,399,650 |
| 2017-06-13 | $10.69 | $10.73 | $10.49 | $10.54 | $6.92 | 39,547,060 |
| 2017-06-12 | $10.76 | $10.97 | $10.60 | $10.67 | $7.01 | 41,315,960 |
| 2017-06-09 | $10.62 | $10.80 | $10.49 | $10.78 | $7.08 | 44,154,860 |
| 2017-06-08 | $10.51 | $10.85 | $10.43 | $10.62 | $6.98 | 54,606,820 |
| 2017-06-07 | $10.18 | $10.54 | $10.12 | $10.51 | $6.90 | 65,435,050 |
| 2017-06-06 | $9.97 | $10.17 | $9.92 | $10.15 | $6.67 | 30,935,880 |
| 2017-06-05 | $9.93 | $10.13 | $9.90 | $9.98 | $6.56 | 22,618,810 |
| 2017-06-02 | $10.00 | $10.11 | $9.75 | $9.97 | $6.55 | 47,824,470 |
| 2017-06-01 | $9.91 | $10.17 | $9.84 | $10.01 | $6.58 | 52,373,380 |
| 2017-05-31 | $10.07 | $10.14 | $9.83 | $9.90 | $6.50 | 56,783,880 |
| 2017-05-30 | $9.93 | $9.93 | $9.93 | $9.93 | $6.52 | 0 |
| 2017-05-29 | $9.93 | $9.93 | $9.93 | $9.93 | $6.52 | 0 |
| 2017-05-26 | $9.73 | $10.05 | $9.68 | $9.93 | $6.52 | 96,012,710 |
| 2017-05-25 | $9.31 | $9.75 | $9.30 | $9.75 | $6.41 | 74,705,030 |
| 2017-05-24 | $9.21 | $9.39 | $9.11 | $9.38 | $6.16 | 29,229,270 |
| 2017-05-23 | $9.23 | $9.59 | $9.21 | $9.28 | $6.10 | 63,948,320 |
| 2017-05-22 | $9.38 | $9.48 | $9.10 | $9.29 | $6.10 | 30,660,060 |
| 2017-05-19 | $9.47 | $9.57 | $9.36 | $9.41 | $6.18 | 20,023,100 |
| 2017-05-18 | $9.30 | $9.69 | $9.28 | $9.47 | $6.22 | 33,304,890 |
| 2017-05-17 | $9.31 | $9.51 | $9.27 | $9.41 | $6.18 | 33,690,940 |
| 2017-05-16 | $8.99 | $9.69 | $8.95 | $9.41 | $6.18 | 31,943,790 |
| 2017-05-15 | $11.07 | $11.20 | $11.01 | $11.15 | $5.97 | 21,159,350 |
| 2017-05-12 | $11.07 | $11.19 | $10.92 | $10.97 | $5.87 | 20,979,830 |
| 2017-05-11 | $10.87 | $11.10 | $10.67 | $11.10 | $5.94 | 26,271,470 |
| 2017-05-10 | $11.41 | $11.48 | $10.94 | $10.96 | $5.87 | 44,666,440 |
| 2017-05-09 | $11.25 | $11.52 | $11.11 | $11.39 | $6.10 | 25,098,490 |
| 2017-05-08 | $11.24 | $11.41 | $11.07 | $11.20 | $5.99 | 23,337,860 |
| 2017-05-05 | $11.49 | $11.55 | $11.18 | $11.20 | $5.99 | 38,319,160 |
| 2017-05-04 | $11.68 | $11.76 | $11.53 | $11.54 | $6.18 | 33,656,990 |
| 2017-05-03 | $11.42 | $11.71 | $11.42 | $11.68 | $6.25 | 37,620,040 |
| 2017-05-02 | $11.50 | $11.66 | $11.35 | $11.40 | $6.10 | 33,677,090 |
| 2017-05-01 | $11.39 | $11.39 | $11.39 | $11.39 | $6.10 | 0 |
| 2017-04-28 | $11.37 | $11.45 | $11.27 | $11.39 | $6.10 | 15,182,140 |
| 2017-04-27 | $11.18 | $11.42 | $10.98 | $11.41 | $6.11 | 24,382,290 |
| 2017-04-26 | $11.03 | $11.33 | $11.00 | $11.23 | $6.01 | 28,939,480 |
| 2017-04-25 | $10.89 | $11.17 | $10.89 | $11.00 | $5.89 | 22,824,320 |
| 2017-04-24 | $11.22 | $11.27 | $10.70 | $10.93 | $5.85 | 37,586,830 |
| 2017-04-21 | $11.62 | $11.74 | $11.15 | $11.25 | $6.02 | 55,396,520 |
| 2017-04-20 | $11.35 | $11.63 | $11.33 | $11.60 | $6.21 | 42,322,850 |
| 2017-04-19 | $11.29 | $11.45 | $11.17 | $11.33 | $6.06 | 30,172,510 |
| 2017-04-18 | $11.20 | $11.61 | $11.20 | $11.39 | $6.10 | 43,899,500 |
| 2017-04-17 | $11.17 | $11.32 | $11.07 | $11.26 | $6.03 | 26,505,830 |
| 2017-04-14 | $11.38 | $11.38 | $11.14 | $11.21 | $6.00 | 26,038,730 |
| 2017-04-13 | $11.44 | $11.51 | $11.23 | $11.39 | $6.10 | 30,160,600 |
| 2017-04-12 | $11.57 | $11.62 | $11.20 | $11.23 | $6.01 | 53,252,100 |
| 2017-04-11 | $11.72 | $11.96 | $11.42 | $11.67 | $6.25 | 73,904,670 |
| 2017-04-10 | $11.35 | $11.88 | $11.28 | $11.68 | $6.25 | 119,993,650 |
| 2017-04-07 | $11.06 | $11.63 | $10.88 | $11.35 | $6.08 | 89,464,970 |
| 2017-04-06 | $10.95 | $11.14 | $10.81 | $11.05 | $5.91 | 53,881,530 |
| 2017-04-05 | $10.73 | $11.05 | $10.73 | $10.97 | $5.87 | 59,405,230 |
| 2017-04-04 | $10.56 | $10.56 | $10.56 | $10.56 | $5.65 | 0 |
| 2017-04-03 | $10.56 | $10.56 | $10.56 | $10.56 | $5.65 | 0 |
| 2017-03-31 | $10.67 | $10.68 | $10.48 | $10.56 | $5.65 | 32,814,750 |
| 2017-03-30 | $10.76 | $10.83 | $10.58 | $10.62 | $5.68 | 35,821,260 |
| 2017-03-29 | $10.80 | $10.85 | $10.63 | $10.67 | $5.71 | 28,954,840 |
| 2017-03-28 | $10.98 | $10.98 | $10.78 | $10.84 | $5.80 | 24,715,360 |
| 2017-03-27 | $10.81 | $11.11 | $10.77 | $10.83 | $5.80 | 62,438,260 |
| 2017-03-24 | $10.60 | $10.95 | $10.50 | $10.85 | $5.81 | 70,668,770 |
| 2017-03-23 | $10.50 | $10.56 | $10.37 | $10.55 | $5.65 | 39,557,220 |
| 2017-03-22 | $10.40 | $10.58 | $10.35 | $10.49 | $5.61 | 33,157,300 |
| 2017-03-21 | $10.36 | $10.69 | $10.35 | $10.50 | $5.62 | 55,471,050 |
| 2017-03-20 | $10.14 | $10.26 | $10.12 | $10.24 | $5.48 | 21,623,140 |
| 2017-03-17 | $10.25 | $10.27 | $10.08 | $10.14 | $5.43 | 24,052,040 |
| 2017-03-16 | $10.19 | $10.30 | $10.19 | $10.23 | $5.48 | 28,343,090 |
| 2017-03-15 | $10.20 | $10.26 | $10.13 | $10.17 | $5.44 | 19,143,070 |
| 2017-03-14 | $10.24 | $10.29 | $10.14 | $10.18 | $5.45 | 21,172,870 |
| 2017-03-13 | $10.20 | $10.25 | $10.07 | $10.24 | $5.48 | 28,226,840 |
| 2017-03-10 | $10.18 | $10.24 | $10.08 | $10.20 | $5.46 | 17,094,970 |
| 2017-03-09 | $10.54 | $10.56 | $10.10 | $10.19 | $5.45 | 46,382,450 |
| 2017-03-08 | $10.59 | $10.69 | $10.52 | $10.56 | $5.65 | 18,704,440 |
| 2017-03-07 | $10.59 | $10.63 | $10.51 | $10.56 | $5.65 | 16,439,320 |
| 2017-03-06 | $10.66 | $10.66 | $10.52 | $10.59 | $5.67 | 18,611,620 |
| 2017-03-03 | $10.65 | $10.65 | $10.50 | $10.57 | $5.66 | 18,362,080 |
| 2017-03-02 | $10.77 | $10.79 | $10.67 | $10.69 | $5.72 | 17,349,510 |
| 2017-03-01 | $10.82 | $10.90 | $10.70 | $10.73 | $5.74 | 30,629,310 |
| 2017-02-28 | $10.86 | $10.96 | $10.76 | $10.89 | $5.83 | 28,254,010 |
| 2017-02-27 | $10.76 | $10.86 | $10.63 | $10.67 | $5.71 | 24,942,080 |
| 2017-02-24 | $10.90 | $10.99 | $10.65 | $10.71 | $5.73 | 44,097,840 |
| 2017-02-23 | $11.05 | $11.10 | $10.87 | $10.97 | $5.87 | 32,817,230 |
| 2017-02-22 | $10.85 | $11.16 | $10.85 | $11.03 | $5.90 | 40,022,230 |
| 2017-02-21 | $11.00 | $11.02 | $10.86 | $10.90 | $5.83 | 27,715,660 |
| 2017-02-20 | $10.63 | $11.12 | $10.63 | $10.99 | $5.88 | 51,250,290 |
| 2017-02-17 | $10.70 | $10.79 | $10.61 | $10.62 | $5.68 | 17,990,550 |
| 2017-02-16 | $10.51 | $10.76 | $10.51 | $10.72 | $5.74 | 22,079,720 |
| 2017-02-15 | $10.78 | $10.79 | $10.47 | $10.51 | $5.63 | 36,242,960 |
| 2017-02-14 | $10.76 | $10.89 | $10.60 | $10.81 | $5.79 | 29,084,150 |
| 2017-02-13 | $10.59 | $10.94 | $10.53 | $10.80 | $5.78 | 63,533,190 |
| 2017-02-10 | $10.28 | $10.63 | $10.28 | $10.46 | $5.60 | 45,054,320 |
| 2017-02-09 | $10.11 | $10.28 | $10.08 | $10.28 | $5.50 | 16,517,940 |
| 2017-02-08 | $10.10 | $10.16 | $10.02 | $10.15 | $5.43 | 13,230,960 |
| 2017-02-07 | $10.20 | $10.21 | $10.08 | $10.12 | $5.42 | 10,797,360 |
| 2017-02-06 | $10.17 | $10.24 | $10.15 | $10.21 | $5.47 | 10,932,770 |
| 2017-02-03 | $10.15 | $10.24 | $10.13 | $10.18 | $5.45 | 8,083,820 |
| 2017-02-02 | $10.16 | $10.16 | $10.16 | $10.16 | $5.44 | 0 |
| 2017-02-01 | $10.16 | $10.16 | $10.16 | $10.16 | $5.44 | 0 |
| 2017-01-31 | $10.16 | $10.16 | $10.16 | $10.16 | $5.44 | 0 |
| 2017-01-30 | $10.16 | $10.16 | $10.16 | $10.16 | $5.44 | 0 |
| 2017-01-27 | $10.16 | $10.16 | $10.16 | $10.16 | $5.44 | 0 |
| 2017-01-26 | $10.13 | $10.18 | $10.08 | $10.16 | $5.44 | 11,076,610 |
| 2017-01-25 | $10.13 | $10.15 | $10.06 | $10.12 | $5.42 | 10,910,530 |
| 2017-01-24 | $10.13 | $10.19 | $10.00 | $10.12 | $5.42 | 23,921,510 |
| 2017-01-23 | $9.93 | $10.05 | $9.93 | $10.03 | $5.37 | 10,890,210 |
| 2017-01-20 | $9.89 | $9.98 | $9.85 | $9.91 | $5.30 | 10,818,220 |
| 2017-01-19 | $9.97 | $10.02 | $9.86 | $9.87 | $5.28 | 8,517,900 |
| 2017-01-18 | $9.95 | $10.09 | $9.93 | $10.01 | $5.36 | 8,711,060 |
| 2017-01-17 | $9.93 | $9.99 | $9.86 | $9.95 | $5.33 | 5,675,390 |
| 2017-01-16 | $9.85 | $10.12 | $9.67 | $9.99 | $5.35 | 30,862,160 |
| 2017-01-13 | $9.91 | $9.97 | $9.72 | $9.92 | $5.31 | 13,472,090 |
| 2017-01-12 | $10.04 | $10.08 | $9.88 | $9.89 | $5.29 | 7,708,720 |
| 2017-01-11 | $10.06 | $10.12 | $10.02 | $10.04 | $5.37 | 11,012,360 |
| 2017-01-10 | $10.00 | $10.32 | $9.93 | $10.10 | $5.41 | 27,701,310 |
| 2017-01-09 | $9.96 | $10.01 | $9.82 | $10.01 | $5.36 | 14,825,860 |
| 2017-01-06 | $9.95 | $10.04 | $9.92 | $10.02 | $5.36 | 13,725,680 |
| 2017-01-05 | $9.99 | $9.99 | $9.91 | $9.95 | $5.33 | 9,130,410 |
| 2017-01-04 | $9.90 | $10.05 | $9.85 | $9.99 | $5.35 | 15,448,390 |
| 2017-01-03 | $9.86 | $10.10 | $9.82 | $9.90 | $5.30 | 15,703,670 |
| 2017-01-02 | $9.84 | $9.84 | $9.84 | $9.84 | $5.27 | 0 |
| 2016-12-30 | $9.83 | $9.92 | $9.78 | $9.84 | $5.27 | 6,422,910 |
| 2016-12-29 | $9.96 | $9.99 | $9.81 | $9.82 | $5.26 | 11,609,560 |
| 2016-12-28 | $10.08 | $10.08 | $9.98 | $9.99 | $5.35 | 6,940,620 |
| 2016-12-27 | $10.08 | $10.20 | $9.99 | $10.10 | $5.41 | 9,002,960 |
| 2016-12-26 | $10.07 | $10.12 | $9.90 | $10.09 | $5.40 | 9,288,570 |
| 2016-12-23 | $10.32 | $10.32 | $10.13 | $10.13 | $5.42 | 9,214,340 |
| 2016-12-22 | $10.44 | $10.44 | $10.28 | $10.36 | $5.55 | 12,017,580 |
| 2016-12-21 | $10.22 | $10.56 | $10.15 | $10.47 | $5.60 | 27,125,720 |
| 2016-12-20 | $10.03 | $10.29 | $9.88 | $10.24 | $5.48 | 18,979,790 |
| 2016-12-19 | $10.10 | $10.12 | $9.98 | $10.03 | $5.37 | 7,290,580 |
| 2016-12-16 | $10.04 | $10.12 | $9.95 | $10.06 | $5.38 | 8,508,130 |
| 2016-12-15 | $10.02 | $10.11 | $9.96 | $10.03 | $5.37 | 13,247,720 |
| 2016-12-14 | $10.15 | $10.23 | $10.00 | $10.02 | $5.36 | 12,349,060 |
| 2016-12-13 | $10.43 | $10.43 | $9.98 | $10.15 | $5.43 | 23,516,570 |
| 2016-12-12 | $10.83 | $10.95 | $10.29 | $10.39 | $5.56 | 19,986,570 |
| 2016-12-09 | $10.96 | $10.99 | $10.81 | $10.84 | $5.80 | 8,912,690 |
| 2016-12-08 | $10.98 | $11.04 | $10.90 | $10.93 | $5.85 | 7,654,110 |
| 2016-12-07 | $10.85 | $10.97 | $10.83 | $10.96 | $5.87 | 8,166,550 |
| 2016-12-06 | $11.01 | $11.07 | $10.80 | $10.89 | $5.83 | 12,036,820 |
| 2016-12-05 | $10.81 | $11.06 | $10.79 | $10.95 | $5.86 | 28,202,980 |
| 2016-12-02 | $11.20 | $11.20 | $10.91 | $10.93 | $5.85 | 18,872,550 |
| 2016-12-01 | $11.34 | $11.35 | $11.11 | $11.19 | $5.99 | 24,349,580 |
| 2016-11-30 | $11.55 | $11.60 | $11.24 | $11.34 | $6.07 | 30,006,320 |
| 2016-11-29 | $11.39 | $11.88 | $11.27 | $11.63 | $6.23 | 48,285,530 |
| 2016-11-28 | $11.46 | $11.54 | $11.30 | $11.44 | $6.12 | 21,320,020 |
| 2016-11-25 | $11.22 | $11.52 | $11.19 | $11.46 | $6.13 | 32,155,850 |
| 2016-11-24 | $11.20 | $11.32 | $11.16 | $11.25 | $6.02 | 13,415,780 |
| 2016-11-23 | $11.31 | $11.32 | $11.16 | $11.22 | $6.01 | 17,165,110 |
| 2016-11-22 | $11.32 | $11.38 | $11.16 | $11.32 | $6.06 | 18,836,800 |
| 2016-11-21 | $11.31 | $11.41 | $11.25 | $11.29 | $6.04 | 17,827,710 |
| 2016-11-18 | $11.41 | $11.65 | $11.30 | $11.37 | $6.09 | 19,964,660 |
| 2016-11-17 | $11.59 | $11.65 | $11.30 | $11.43 | $6.12 | 16,999,260 |
| 2016-11-16 | $11.64 | $11.73 | $11.56 | $11.61 | $6.21 | 20,291,340 |
| 2016-11-15 | $11.42 | $11.98 | $11.40 | $11.76 | $6.29 | 55,083,810 |
| 2016-11-14 | $11.31 | $11.54 | $11.22 | $11.36 | $6.08 | 34,014,950 |
| 2016-11-11 | $11.46 | $11.68 | $11.28 | $11.41 | $6.11 | 45,514,390 |
| 2016-11-10 | $10.82 | $11.59 | $10.82 | $11.47 | $6.14 | 85,028,760 |
| 2016-11-09 | $10.81 | $10.81 | $10.60 | $10.66 | $5.71 | 13,612,320 |
| 2016-11-08 | $10.79 | $10.82 | $10.67 | $10.81 | $5.79 | 10,420,530 |
| 2016-11-07 | $10.78 | $10.82 | $10.67 | $10.74 | $5.75 | 8,211,800 |
| 2016-11-04 | $10.83 | $10.88 | $10.73 | $10.78 | $5.77 | 9,452,670 |
| 2016-11-03 | $10.75 | $10.95 | $10.69 | $10.83 | $5.80 | 11,193,650 |
| 2016-11-02 | $10.95 | $10.95 | $10.70 | $10.77 | $5.76 | 14,505,570 |
| 2016-11-01 | $10.90 | $11.00 | $10.89 | $10.95 | $5.86 | 8,651,900 |
| 2016-10-31 | $10.90 | $10.92 | $10.79 | $10.89 | $5.83 | 0 |
| 2016-10-28 | $10.95 | $11.00 | $10.83 | $10.87 | $5.82 | 14,717,250 |
| 2016-10-27 | $11.01 | $11.11 | $10.92 | $10.95 | $5.86 | 12,365,500 |
| 2016-10-26 | $11.31 | $11.32 | $11.02 | $11.04 | $5.91 | 18,117,970 |
| 2016-10-25 | $11.28 | $11.32 | $11.18 | $11.31 | $6.05 | 12,838,850 |
| 2016-10-24 | $11.30 | $11.37 | $11.24 | $11.29 | $6.04 | 23,540,270 |
| 2016-10-21 | $11.23 | $11.33 | $11.08 | $11.26 | $6.03 | 17,523,610 |
| 2016-10-20 | $11.17 | $11.25 | $11.11 | $11.20 | $5.99 | 10,293,060 |
| 2016-10-19 | $11.11 | $11.44 | $11.11 | $11.21 | $6.00 | 23,826,060 |
| 2016-10-18 | $10.89 | $11.07 | $10.84 | $11.04 | $5.91 | 10,078,510 |
| 2016-10-17 | $11.05 | $11.09 | $10.81 | $10.90 | $5.83 | 12,120,910 |
| 2016-10-14 | $10.95 | $11.06 | $10.87 | $11.04 | $5.91 | 8,991,040 |
| 2016-10-13 | $11.03 | $11.07 | $10.95 | $10.97 | $5.87 | 7,549,980 |
| 2016-10-12 | $11.06 | $11.16 | $10.96 | $11.03 | $5.90 | 11,496,480 |
| 2016-10-11 | $11.08 | $11.20 | $11.03 | $11.12 | $5.95 | 10,958,080 |
| 2016-10-10 | $10.91 | $11.09 | $10.89 | $11.08 | $5.93 | 8,780,270 |
| 2016-10-07 | $10.87 | $10.87 | $10.87 | $10.87 | $5.82 | 0 |
| 2016-10-06 | $10.87 | $10.87 | $10.87 | $10.87 | $5.82 | 0 |
| 2016-10-05 | $10.87 | $10.87 | $10.87 | $10.87 | $5.82 | 0 |
| 2016-10-04 | $10.87 | $10.87 | $10.87 | $10.87 | $5.82 | 0 |
| 2016-10-03 | $10.87 | $10.87 | $10.87 | $10.87 | $5.82 | 0 |
| 2016-09-30 | $10.82 | $10.90 | $10.78 | $10.87 | $5.82 | 8,128,540 |
| 2016-09-29 | $10.79 | $10.90 | $10.76 | $10.79 | $5.78 | 7,070,170 |
| 2016-09-28 | $10.90 | $10.90 | $10.76 | $10.78 | $5.77 | 5,001,400 |
| 2016-09-27 | $10.82 | $10.87 | $10.73 | $10.86 | $5.81 | 6,635,050 |
| 2016-09-26 | $11.08 | $11.12 | $10.79 | $10.83 | $5.80 | 10,206,780 |
| 2016-09-23 | $11.22 | $11.26 | $11.03 | $11.04 | $5.91 | 9,993,300 |
| 2016-09-22 | $11.20 | $11.33 | $11.15 | $11.22 | $6.01 | 13,100,110 |
| 2016-09-21 | $11.20 | $11.37 | $11.11 | $11.17 | $5.98 | 16,093,900 |
| 2016-09-20 | $10.98 | $11.34 | $10.97 | $11.19 | $5.99 | 30,563,100 |
| 2016-09-19 | $10.86 | $10.89 | $10.80 | $10.87 | $5.82 | 8,062,480 |
| 2016-09-16 | $10.86 | $10.86 | $10.86 | $10.86 | $5.81 | 0 |
| 2016-09-15 | $10.86 | $10.86 | $10.86 | $10.86 | $5.81 | 0 |
| 2016-09-14 | $10.80 | $10.90 | $10.70 | $10.86 | $5.81 | 13,130,540 |
| 2016-09-13 | $10.93 | $10.99 | $10.74 | $10.91 | $5.84 | 14,090,810 |
| 2016-09-12 | $10.95 | $11.10 | $10.82 | $10.84 | $5.80 | 18,974,810 |
| 2016-09-09 | $11.40 | $11.55 | $11.06 | $11.10 | $5.94 | 20,998,860 |
| 2016-09-08 | $11.25 | $11.48 | $11.18 | $11.40 | $6.10 | 21,526,620 |
| 2016-09-07 | $11.23 | $11.36 | $11.13 | $11.25 | $6.02 | 14,327,610 |
| 2016-09-06 | $11.13 | $11.24 | $10.95 | $11.22 | $6.01 | 16,614,950 |
| 2016-09-05 | $10.97 | $11.19 | $10.97 | $11.11 | $5.95 | 11,362,250 |
| 2016-09-02 | $10.95 | $11.03 | $10.85 | $10.96 | $5.87 | 7,192,680 |
| 2016-09-01 | $10.97 | $11.15 | $10.92 | $10.93 | $5.85 | 8,596,170 |
| 2016-08-31 | $10.92 | $11.20 | $10.87 | $10.97 | $5.87 | 12,983,500 |
| 2016-08-30 | $10.89 | $11.08 | $10.81 | $10.86 | $5.81 | 13,542,640 |
| 2016-08-29 | $11.23 | $11.23 | $10.84 | $10.92 | $5.85 | 21,023,090 |
| 2016-08-26 | $11.26 | $11.30 | $11.08 | $11.10 | $5.94 | 10,848,030 |
| 2016-08-25 | $11.19 | $11.28 | $11.00 | $11.23 | $6.01 | 13,468,150 |
| 2016-08-24 | $11.27 | $11.35 | $11.15 | $11.24 | $6.02 | 13,614,690 |
| 2016-08-23 | $11.54 | $11.84 | $11.24 | $11.34 | $6.07 | 30,617,510 |
| 2016-08-22 | $11.50 | $11.54 | $11.26 | $11.27 | $6.03 | 12,467,380 |
| 2016-08-19 | $11.56 | $11.64 | $11.45 | $11.51 | $6.16 | 14,263,890 |
| 2016-08-18 | $11.45 | $11.66 | $11.40 | $11.55 | $6.18 | 13,730,690 |
| 2016-08-17 | $11.46 | $11.62 | $11.36 | $11.44 | $6.12 | 18,390,860 |
| 2016-08-16 | $11.37 | $11.77 | $11.28 | $11.50 | $6.16 | 22,049,780 |
| 2016-08-15 | $11.02 | $11.53 | $10.97 | $11.35 | $6.08 | 26,545,040 |
| 2016-08-12 | $10.79 | $11.03 | $10.68 | $11.01 | $5.89 | 10,631,840 |
| 2016-08-11 | $11.01 | $11.05 | $10.77 | $10.78 | $5.77 | 9,631,800 |
| 2016-08-10 | $11.15 | $11.35 | $11.00 | $11.04 | $5.91 | 15,179,150 |
| 2016-08-09 | $11.00 | $11.17 | $10.96 | $11.16 | $5.97 | 16,793,400 |
| 2016-08-08 | $10.74 | $11.09 | $10.46 | $11.04 | $5.91 | 17,193,070 |
| 2016-08-05 | $10.90 | $11.00 | $10.72 | $10.74 | $5.75 | 11,660,040 |
| 2016-08-04 | $11.00 | $11.04 | $10.87 | $10.93 | $5.85 | 11,750,840 |
| 2016-08-03 | $10.97 | $11.06 | $10.91 | $11.04 | $5.91 | 11,152,720 |
| 2016-08-02 | $11.01 | $11.09 | $10.80 | $11.00 | $5.89 | 12,977,390 |
| 2016-08-01 | $11.21 | $11.30 | $10.95 | $10.96 | $5.87 | 24,271,670 |
| 2016-07-29 | $11.51 | $11.79 | $11.31 | $11.39 | $6.10 | 26,670,050 |
| 2016-07-28 | $11.19 | $11.54 | $11.15 | $11.52 | $6.17 | 27,926,620 |
| 2016-07-27 | $11.42 | $11.67 | $10.88 | $11.17 | $5.98 | 36,441,600 |
| 2016-07-26 | $11.34 | $11.48 | $11.30 | $11.42 | $6.11 | 17,996,760 |
| 2016-07-25 | $11.20 | $11.47 | $10.99 | $11.38 | $6.09 | 23,736,520 |
| 2016-07-22 | $11.35 | $11.38 | $11.13 | $11.21 | $6.00 | 15,619,150 |
| 2016-07-21 | $11.36 | $11.40 | $11.12 | $11.24 | $6.02 | 22,620,080 |
| 2016-07-20 | $11.28 | $11.52 | $11.28 | $11.30 | $6.05 | 15,066,850 |
| 2016-07-19 | $11.51 | $11.62 | $11.24 | $11.36 | $6.08 | 24,480,530 |
| 2016-07-18 | $11.45 | $11.87 | $11.21 | $11.67 | $6.25 | 40,591,580 |
| 2016-07-15 | $11.70 | $12.07 | $11.45 | $11.57 | $6.19 | 41,526,530 |
| 2016-07-14 | $11.39 | $11.67 | $11.27 | $11.60 | $6.21 | 36,910,260 |
| 2016-07-13 | $11.46 | $11.52 | $11.21 | $11.45 | $6.13 | 47,548,800 |
| 2016-07-12 | $11.50 | $11.50 | $11.11 | $11.40 | $6.10 | 50,835,830 |
| 2016-07-11 | $11.11 | $11.88 | $10.91 | $11.49 | $6.15 | 90,893,560 |
| 2016-07-08 | $10.04 | $10.86 | $10.04 | $10.86 | $5.81 | 69,126,640 |
| 2016-07-07 | $9.85 | $9.96 | $9.71 | $9.87 | $5.28 | 16,306,210 |
| 2016-07-06 | $9.70 | $9.95 | $9.67 | $9.84 | $5.27 | 14,596,640 |
| 2016-07-05 | $9.75 | $9.99 | $9.73 | $9.75 | $5.22 | 19,497,960 |
| 2016-07-04 | $9.43 | $9.73 | $9.42 | $9.64 | $5.16 | 14,106,020 |
| 2016-07-01 | $9.56 | $9.60 | $9.46 | $9.51 | $5.09 | 9,407,610 |
| 2016-06-30 | $9.59 | $9.72 | $9.42 | $9.57 | $5.12 | 13,470,240 |
| 2016-06-29 | $9.63 | $9.78 | $9.56 | $9.59 | $5.13 | 21,294,400 |
| 2016-06-28 | $9.40 | $9.63 | $9.30 | $9.61 | $5.14 | 22,769,400 |
| 2016-06-27 | $9.28 | $9.50 | $9.25 | $9.42 | $5.04 | 20,818,960 |
| 2016-06-24 | $9.06 | $9.50 | $9.05 | $9.34 | $5.00 | 44,133,150 |
| 2016-06-23 | $9.10 | $9.13 | $9.01 | $9.06 | $4.85 | 7,972,320 |
| 2016-06-22 | $9.05 | $9.12 | $8.99 | $9.10 | $4.87 | 8,661,290 |
| 2016-06-21 | $9.20 | $9.24 | $8.91 | $9.02 | $4.83 | 9,761,910 |
| 2016-06-20 | $9.06 | $9.22 | $8.93 | $9.16 | $4.90 | 15,177,920 |
| 2016-06-17 | $9.05 | $9.16 | $9.01 | $9.09 | $4.87 | 12,339,960 |
| 2016-06-16 | $8.97 | $9.15 | $8.83 | $9.05 | $4.84 | 16,596,120 |
| 2016-06-15 | $8.72 | $9.04 | $8.69 | $8.97 | $4.80 | 16,167,820 |
| 2016-06-14 | $8.82 | $8.98 | $8.80 | $8.86 | $4.74 | 7,936,430 |
| 2016-06-13 | $9.10 | $9.23 | $8.78 | $8.81 | $4.72 | 12,246,170 |
| 2016-06-10 | $9.24 | $9.24 | $9.24 | $9.24 | $4.95 | 0 |
| 2016-06-09 | $9.24 | $9.24 | $9.24 | $9.24 | $4.95 | 0 |
| 2016-06-08 | $9.12 | $9.39 | $8.90 | $9.24 | $4.95 | 16,840,860 |
| 2016-06-07 | $9.18 | $9.20 | $9.06 | $9.10 | $4.87 | 8,998,510 |
| 2016-06-06 | $9.22 | $9.31 | $9.15 | $9.17 | $4.91 | 10,825,860 |
| 2016-06-03 | $9.29 | $9.39 | $9.17 | $9.26 | $4.96 | 15,432,580 |
| 2016-06-02 | $9.25 | $9.31 | $9.19 | $9.24 | $4.95 | 11,181,700 |
| 2016-06-01 | $9.29 | $9.29 | $9.29 | $9.29 | $4.97 | 0 |
| 2016-05-31 | $8.82 | $9.35 | $8.81 | $9.29 | $4.97 | 22,980,310 |
| 2016-05-30 | $8.74 | $8.94 | $8.67 | $8.83 | $4.73 | 8,157,770 |
| 2016-05-27 | $8.77 | $8.94 | $8.70 | $8.81 | $4.72 | 7,989,380 |
| 2016-05-26 | $8.78 | $8.82 | $8.60 | $8.81 | $4.72 | 7,911,850 |
| 2016-05-25 | $9.04 | $9.04 | $8.75 | $8.86 | $4.74 | 7,267,410 |
| 2016-05-24 | $8.92 | $8.92 | $8.65 | $8.86 | $4.74 | 10,606,900 |
| 2016-05-23 | $8.92 | $9.07 | $8.87 | $8.94 | $4.79 | 11,854,080 |
| 2016-05-20 | $8.58 | $8.99 | $8.51 | $8.93 | $4.78 | 18,364,580 |
| 2016-05-19 | $8.71 | $8.84 | $8.63 | $8.66 | $4.64 | 11,023,630 |
| 2016-05-18 | $9.00 | $9.00 | $8.53 | $8.71 | $4.66 | 19,746,540 |
| 2016-05-17 | $9.24 | $9.33 | $9.02 | $9.06 | $4.85 | 16,615,530 |
| 2016-05-16 | $9.26 | $9.35 | $9.05 | $9.33 | $4.99 | 6,688,750 |
| 2016-05-13 | $21.19 | $21.26 | $20.63 | $20.69 | $4.96 | 8,118,350 |
| 2016-05-12 | $21.15 | $21.18 | $20.50 | $21.14 | $5.07 | 6,972,680 |
| 2016-05-11 | $21.67 | $21.72 | $21.36 | $21.38 | $5.12 | 6,668,880 |
| 2016-05-10 | $21.57 | $21.65 | $21.30 | $21.52 | $5.16 | 8,399,670 |
| 2016-05-09 | $21.21 | $21.42 | $20.92 | $21.25 | $5.09 | 7,511,460 |
| 2016-05-06 | $22.20 | $22.36 | $21.53 | $21.56 | $5.17 | 11,382,130 |
| 2016-05-05 | $21.80 | $22.18 | $21.75 | $22.17 | $5.31 | 9,281,410 |
| 2016-05-04 | $21.85 | $22.27 | $21.80 | $21.92 | $5.25 | 10,307,610 |
| 2016-05-03 | $21.28 | $21.96 | $21.08 | $21.88 | $5.24 | 11,148,750 |
| 2016-05-02 | $21.15 | $21.15 | $21.15 | $21.15 | $5.07 | 0 |
| 2016-04-29 | $21.20 | $21.39 | $21.09 | $21.15 | $5.07 | 5,189,170 |
| 2016-04-28 | $21.60 | $21.72 | $20.78 | $21.37 | $5.12 | 9,264,690 |
| 2016-04-27 | $21.85 | $21.93 | $21.53 | $21.57 | $5.17 | 9,903,600 |
| 2016-04-26 | $21.40 | $21.66 | $21.13 | $21.65 | $5.19 | 7,120,640 |
| 2016-04-25 | $21.01 | $21.52 | $21.00 | $21.42 | $5.13 | 8,090,180 |
| 2016-04-22 | $20.20 | $21.11 | $20.06 | $21.07 | $5.05 | 7,672,070 |
| 2016-04-21 | $20.63 | $21.10 | $20.46 | $20.58 | $4.93 | 12,332,410 |
| 2016-04-20 | $21.48 | $21.68 | $19.88 | $20.27 | $4.86 | 12,878,090 |
| 2016-04-19 | $21.53 | $21.62 | $21.16 | $21.38 | $5.12 | 9,395,250 |
| 2016-04-18 | $21.80 | $21.80 | $21.32 | $21.48 | $5.15 | 8,415,410 |
| 2016-04-15 | $22.16 | $22.16 | $21.81 | $21.93 | $5.26 | 9,192,540 |
| 2016-04-14 | $22.10 | $22.20 | $21.81 | $22.04 | $5.28 | 10,114,730 |
| 2016-04-13 | $21.94 | $22.21 | $21.82 | $21.85 | $5.24 | 20,115,460 |
| 2016-04-12 | $21.99 | $22.12 | $21.50 | $21.82 | $5.23 | 7,928,970 |
| 2016-04-11 | $21.71 | $22.28 | $21.71 | $22.08 | $5.29 | 11,318,360 |
| 2016-04-08 | $21.52 | $21.66 | $21.15 | $21.45 | $5.14 | 9,467,760 |
| 2016-04-07 | $22.50 | $22.50 | $21.74 | $21.76 | $5.21 | 11,055,610 |
| 2016-04-06 | $22.14 | $22.19 | $21.85 | $22.15 | $5.31 | 14,210,080 |
| 2016-04-05 | $21.71 | $22.27 | $21.60 | $22.25 | $5.33 | 15,910,920 |
| 2016-04-04 | $21.65 | $21.65 | $21.65 | $21.65 | $5.19 | 0 |
| 2016-04-01 | $21.45 | $21.74 | $21.26 | $21.65 | $5.19 | 9,486,990 |
| 2016-03-31 | $21.65 | $21.98 | $21.40 | $21.52 | $5.16 | 11,854,480 |
| 2016-03-30 | $20.90 | $21.57 | $20.80 | $21.48 | $5.15 | 11,342,710 |
| 2016-03-29 | $21.21 | $21.29 | $20.51 | $20.61 | $4.94 | 9,895,330 |
| 2016-03-28 | $21.43 | $21.78 | $21.02 | $21.15 | $5.07 | 12,521,580 |
| 2016-03-25 | $21.48 | $21.80 | $21.14 | $21.44 | $5.14 | 11,824,500 |
| 2016-03-24 | $21.40 | $22.18 | $21.12 | $21.60 | $5.18 | 20,162,120 |
| 2016-03-23 | $21.27 | $21.59 | $21.21 | $21.47 | $5.14 | 10,422,320 |
| 2016-03-22 | $21.35 | $21.42 | $21.12 | $21.27 | $5.10 | 13,827,680 |
| 2016-03-21 | $21.37 | $21.94 | $21.11 | $21.49 | $5.15 | 21,630,110 |
| 2016-03-18 | $21.19 | $21.46 | $20.87 | $21.20 | $5.08 | 28,461,980 |
| 2016-03-17 | $19.93 | $21.00 | $19.92 | $20.88 | $5.00 | 16,871,960 |
| 2016-03-16 | $20.09 | $20.19 | $19.62 | $19.81 | $4.75 | 5,639,990 |
| 2016-03-15 | $20.01 | $20.24 | $19.91 | $19.98 | $4.79 | 6,302,850 |
| 2016-03-14 | $19.66 | $20.31 | $19.66 | $20.10 | $4.82 | 8,429,080 |
| 2016-03-11 | $19.34 | $19.64 | $18.96 | $19.47 | $4.67 | 5,249,570 |
| 2016-03-10 | $20.00 | $20.01 | $19.40 | $19.47 | $4.67 | 4,973,580 |
| 2016-03-09 | $20.00 | $20.08 | $19.56 | $19.65 | $4.71 | 7,077,500 |
| 2016-03-08 | $19.74 | $20.53 | $19.51 | $20.49 | $4.91 | 14,808,930 |
| 2016-03-07 | $19.21 | $20.20 | $19.21 | $19.84 | $4.75 | 11,005,760 |
| 2016-03-04 | $19.59 | $19.79 | $18.70 | $19.04 | $4.56 | 9,428,220 |
| 2016-03-03 | $19.97 | $20.26 | $19.51 | $19.58 | $4.69 | 11,088,900 |
| 2016-03-02 | $18.64 | $19.90 | $18.43 | $19.80 | $4.74 | 14,720,300 |
| 2016-03-01 | $18.35 | $18.80 | $17.90 | $18.61 | $4.46 | 9,449,540 |
| 2016-02-29 | $19.34 | $19.50 | $17.69 | $18.28 | $4.38 | 14,800,770 |
| 2016-02-26 | $19.76 | $19.86 | $19.08 | $19.53 | $4.68 | 8,588,140 |
| 2016-02-25 | $21.60 | $21.70 | $19.48 | $19.48 | $4.67 | 18,192,650 |
| 2016-02-24 | $20.83 | $22.17 | $20.80 | $21.64 | $5.19 | 19,521,000 |
| 2016-02-23 | $20.92 | $21.33 | $20.73 | $20.97 | $5.03 | 13,033,740 |
| 2016-02-22 | $20.88 | $21.09 | $20.77 | $20.92 | $5.01 | 10,529,070 |
| 2016-02-19 | $20.70 | $20.80 | $20.40 | $20.63 | $4.94 | 9,004,660 |
| 2016-02-18 | $20.96 | $21.20 | $20.46 | $20.71 | $4.96 | 13,245,000 |
| 2016-02-17 | $20.30 | $20.88 | $20.20 | $20.84 | $4.99 | 14,941,070 |
| 2016-02-16 | $20.00 | $20.45 | $19.90 | $20.39 | $4.89 | 12,885,770 |
| 2016-02-15 | $18.91 | $19.88 | $18.91 | $19.80 | $4.74 | 7,020,320 |
| 2016-02-12 | $19.84 | $19.84 | $19.84 | $19.84 | $4.75 | 0 |
| 2016-02-11 | $19.84 | $19.84 | $19.84 | $19.84 | $4.75 | 0 |
| 2016-02-10 | $19.84 | $19.84 | $19.84 | $19.84 | $4.75 | 0 |
| 2016-02-09 | $19.84 | $19.84 | $19.84 | $19.84 | $4.75 | 0 |
| 2016-02-08 | $19.84 | $19.84 | $19.84 | $19.84 | $4.75 | 0 |
| 2016-02-05 | $20.18 | $20.31 | $19.81 | $19.84 | $4.75 | 6,923,740 |
| 2016-02-04 | $20.15 | $20.34 | $19.94 | $20.19 | $4.84 | 10,372,210 |
| 2016-02-03 | $19.77 | $20.04 | $19.55 | $20.01 | $4.80 | 8,235,250 |
| 2016-02-02 | $19.64 | $20.21 | $19.48 | $20.05 | $4.80 | 9,947,660 |
| 2016-02-01 | $19.90 | $20.08 | $19.24 | $19.61 | $4.70 | 8,016,240 |
| 2016-01-29 | $19.03 | $19.98 | $18.53 | $19.64 | $4.71 | 9,797,420 |
| 2016-01-28 | $19.97 | $20.30 | $18.76 | $18.90 | $4.53 | 10,039,330 |
| 2016-01-27 | $21.09 | $21.23 | $19.01 | $20.30 | $4.86 | 16,876,020 |
| 2016-01-26 | $21.86 | $22.67 | $20.50 | $20.83 | $4.99 | 21,485,890 |
| 2016-01-25 | $21.60 | $21.78 | $21.37 | $21.62 | $5.18 | 7,075,490 |
| 2016-01-22 | $21.38 | $21.54 | $20.75 | $21.37 | $5.12 | 9,091,370 |
| 2016-01-21 | $22.00 | $22.48 | $20.91 | $20.96 | $5.02 | 14,272,170 |
| 2016-01-20 | $22.72 | $23.18 | $22.10 | $22.33 | $5.35 | 14,482,080 |
| 2016-01-19 | $21.86 | $22.99 | $21.80 | $22.83 | $5.47 | 14,280,750 |
| 2016-01-18 | $21.00 | $22.48 | $20.80 | $22.00 | $5.27 | 12,939,330 |
| 2016-01-15 | $21.76 | $22.27 | $21.15 | $21.39 | $5.13 | 13,379,720 |
| 2016-01-14 | $19.96 | $22.08 | $19.81 | $21.93 | $5.26 | 14,271,320 |
| 2016-01-13 | $22.09 | $22.33 | $20.71 | $20.83 | $4.99 | 14,288,110 |
| 2016-01-12 | $21.88 | $22.35 | $21.61 | $22.07 | $5.29 | 10,923,100 |
| 2016-01-11 | $22.40 | $22.97 | $21.51 | $21.56 | $5.17 | 16,898,680 |
| 2016-01-08 | $22.20 | $23.29 | $21.46 | $22.94 | $5.50 | 17,524,790 |
| 2016-01-07 | $23.60 | $23.78 | $21.75 | $21.83 | $5.23 | 4,081,870 |
| 2016-01-06 | $23.58 | $24.27 | $23.40 | $24.16 | $5.79 | 15,869,930 |
| 2016-01-05 | $22.39 | $24.18 | $22.06 | $23.62 | $5.66 | 23,101,350 |
| 2016-01-04 | $25.45 | $25.75 | $23.02 | $23.18 | $5.55 | 11,258,640 |
| 2016-01-01 | $25.41 | $25.41 | $25.41 | $25.41 | $6.09 | 0 |
| 2015-12-31 | $26.09 | $26.27 | $25.28 | $25.41 | $6.09 | 11,813,990 |
| 2015-12-30 | $25.95 | $26.56 | $25.95 | $26.09 | $6.25 | 15,445,600 |
| 2015-12-29 | $25.50 | $25.98 | $25.50 | $25.94 | $6.22 | 13,060,630 |
| 2015-12-28 | $26.43 | $26.88 | $25.39 | $25.49 | $6.11 | 28,151,190 |
| 2015-12-25 | $27.60 | $28.00 | $26.89 | $27.00 | $6.47 | 47,459,770 |
| 2015-12-24 | $25.96 | $28.48 | $25.94 | $28.34 | $6.79 | 32,668,590 |
| 2015-12-23 | $27.00 | $27.00 | $25.90 | $25.97 | $6.22 | 23,061,580 |
| 2015-12-22 | $27.14 | $27.19 | $26.68 | $26.89 | $6.44 | 15,335,030 |
| 2015-12-21 | $26.80 | $27.40 | $26.12 | $27.10 | $6.49 | 21,870,230 |
| 2015-12-18 | $25.60 | $27.09 | $25.50 | $26.91 | $6.45 | 35,327,640 |
| 2015-12-17 | $24.30 | $26.19 | $24.30 | $25.88 | $6.20 | 30,014,580 |
| 2015-12-16 | $23.89 | $24.23 | $23.50 | $24.20 | $5.80 | 13,793,320 |
| 2015-12-15 | $23.30 | $23.80 | $23.01 | $23.79 | $5.70 | 11,723,380 |
| 2015-12-14 | $22.00 | $23.98 | $21.99 | $23.49 | $5.63 | 14,923,490 |
| 2015-12-11 | $22.09 | $22.30 | $21.91 | $21.99 | $5.27 | 5,136,580 |
| 2015-12-10 | $22.76 | $22.79 | $22.11 | $22.21 | $5.32 | 6,690,700 |
| 2015-12-09 | $22.21 | $22.99 | $22.02 | $22.81 | $5.47 | 10,314,780 |
| 2015-12-08 | $22.97 | $23.21 | $22.10 | $22.16 | $5.31 | 11,047,720 |
| 2015-12-07 | $23.12 | $23.34 | $22.80 | $22.96 | $5.50 | 7,766,160 |
| 2015-12-04 | $23.52 | $23.56 | $23.00 | $23.08 | $5.53 | 8,220,600 |
| 2015-12-03 | $23.41 | $23.80 | $23.27 | $23.68 | $5.67 | 10,715,650 |
| 2015-12-02 | $23.43 | $23.70 | $22.88 | $23.47 | $5.62 | 8,560,020 |
| 2015-12-01 | $23.36 | $23.82 | $23.13 | $23.43 | $5.61 | 6,440,950 |
| 2015-11-30 | $23.69 | $23.99 | $22.00 | $23.74 | $5.69 | 12,184,860 |
| 2015-11-27 | $25.00 | $25.45 | $23.49 | $23.61 | $5.66 | 16,372,850 |
| 2015-11-26 | $25.27 | $25.92 | $25.04 | $25.17 | $6.03 | 18,218,630 |
| 2015-11-25 | $25.30 | $25.36 | $24.93 | $25.12 | $6.02 | 10,839,450 |
| 2015-11-24 | $24.72 | $25.36 | $24.52 | $25.32 | $6.07 | 14,305,830 |
| 2015-11-23 | $24.80 | $25.05 | $24.58 | $24.65 | $5.91 | 12,223,110 |
| 2015-11-20 | $25.25 | $25.40 | $24.85 | $24.95 | $5.98 | 12,501,130 |
| 2015-11-19 | $24.90 | $25.20 | $24.75 | $25.14 | $6.02 | 12,187,260 |
| 2015-11-18 | $24.60 | $25.10 | $24.49 | $24.53 | $5.88 | 10,730,790 |
| 2015-11-17 | $25.03 | $25.37 | $24.58 | $24.66 | $5.91 | 14,235,900 |
| 2015-11-16 | $24.10 | $25.04 | $24.02 | $24.96 | $5.98 | 11,791,410 |
| 2015-11-13 | $24.79 | $25.09 | $24.12 | $24.51 | $5.87 | 14,942,450 |
| 2015-11-12 | $25.08 | $25.50 | $24.38 | $25.10 | $6.01 | 19,249,440 |
| 2015-11-11 | $25.32 | $25.52 | $24.85 | $25.05 | $6.00 | 16,343,450 |
| 2015-11-10 | $25.34 | $25.85 | $25.02 | $25.32 | $6.07 | 20,276,770 |
| 2015-11-09 | $24.42 | $26.59 | $24.08 | $25.67 | $6.15 | 36,017,920 |
| 2015-11-06 | $24.70 | $24.98 | $24.42 | $24.83 | $5.95 | 25,379,250 |
| 2015-11-05 | $25.05 | $25.61 | $24.50 | $24.70 | $5.92 | 44,208,490 |
| 2015-11-04 | $23.28 | $24.28 | $23.28 | $24.21 | $5.80 | 23,793,680 |
| 2015-11-03 | $23.51 | $23.65 | $23.10 | $23.25 | $5.57 | 9,868,620 |
| 2015-11-02 | $22.80 | $24.18 | $22.60 | $23.37 | $5.60 | 14,205,840 |
| 2015-10-30 | $23.44 | $23.90 | $22.98 | $23.32 | $5.59 | 13,607,310 |
| 2015-10-29 | $23.02 | $24.00 | $23.02 | $23.55 | $5.64 | 19,929,400 |
| 2015-10-28 | $23.80 | $23.85 | $22.90 | $23.00 | $5.51 | 18,167,820 |
| 2015-10-27 | $23.40 | $24.03 | $23.00 | $23.95 | $5.74 | 23,460,370 |
| 2015-10-26 | $23.80 | $23.82 | $23.00 | $23.37 | $5.60 | 17,050,930 |
| 2015-10-23 | $23.25 | $23.45 | $22.77 | $23.28 | $5.58 | 21,995,940 |
| 2015-10-22 | $22.50 | $23.48 | $22.18 | $23.30 | $5.58 | 19,460,350 |
| 2015-10-21 | $24.10 | $24.63 | $21.76 | $22.48 | $5.39 | 30,242,500 |
| 2015-10-20 | $23.65 | $24.19 | $23.31 | $24.02 | $5.76 | 21,742,650 |
| 2015-10-19 | $24.43 | $24.48 | $23.50 | $23.85 | $5.72 | 27,479,310 |
| 2015-10-16 | $23.84 | $24.43 | $23.20 | $24.18 | $5.79 | 37,993,110 |
| 2015-10-15 | $22.53 | $23.99 | $22.41 | $23.67 | $5.67 | 35,729,930 |
| 2015-10-14 | $22.45 | $22.69 | $21.84 | $22.14 | $5.31 | 16,674,830 |
| 2015-10-13 | $22.15 | $22.85 | $21.92 | $22.54 | $5.40 | 21,914,820 |
| 2015-10-12 | $22.03 | $23.26 | $21.85 | $22.30 | $5.34 | 39,466,230 |
| 2015-10-09 | $21.72 | $22.04 | $21.52 | $21.87 | $5.24 | 12,366,040 |
| 2015-10-08 | $21.94 | $22.29 | $21.54 | $21.94 | $5.26 | 12,810,070 |
| 2015-10-07 | $20.94 | $20.94 | $20.94 | $20.94 | $5.02 | 0 |
| 2015-10-06 | $20.94 | $20.94 | $20.94 | $20.94 | $5.02 | 0 |
| 2015-10-05 | $20.94 | $20.94 | $20.94 | $20.94 | $5.02 | 0 |
| 2015-10-02 | $20.94 | $20.94 | $20.94 | $20.94 | $5.02 | 0 |
| 2015-10-01 | $20.94 | $20.94 | $20.94 | $20.94 | $5.02 | 0 |
| 2015-09-30 | $21.25 | $21.40 | $20.60 | $20.94 | $5.02 | 6,916,060 |
| 2015-09-29 | $21.38 | $21.88 | $20.78 | $21.03 | $5.04 | 9,542,830 |
| 2015-09-28 | $21.16 | $22.18 | $21.00 | $22.07 | $5.29 | 12,600,700 |
| 2015-09-25 | $22.28 | $23.00 | $20.85 | $21.07 | $5.05 | 18,292,200 |
| 2015-09-24 | $21.69 | $22.18 | $21.61 | $21.95 | $5.26 | 14,506,580 |
| 2015-09-23 | $21.29 | $22.10 | $21.12 | $21.69 | $5.20 | 15,904,170 |
| 2015-09-22 | $21.18 | $22.45 | $21.00 | $21.83 | $5.23 | 23,093,480 |
| 2015-09-21 | $20.16 | $21.20 | $19.90 | $21.19 | $5.08 | 16,602,760 |
| 2015-09-18 | $20.30 | $20.55 | $19.61 | $20.10 | $4.82 | 12,880,960 |
| 2015-09-17 | $20.60 | $21.39 | $19.87 | $19.91 | $4.77 | 25,738,120 |
| 2015-09-16 | $18.55 | $20.26 | $18.40 | $20.26 | $4.85 | 25,710,120 |
| 2015-09-15 | $19.49 | $20.36 | $18.18 | $18.42 | $4.41 | 22,961,620 |
| 2015-09-14 | $23.25 | $23.49 | $20.20 | $20.20 | $4.84 | 25,350,580 |
| 2015-09-11 | $22.65 | $23.17 | $21.78 | $22.44 | $5.38 | 20,619,080 |
| 2015-09-10 | $22.00 | $23.86 | $21.78 | $22.64 | $5.43 | 33,147,870 |
| 2015-09-09 | $22.44 | $23.32 | $21.08 | $22.69 | $5.44 | 44,066,100 |
| 2015-09-08 | $21.00 | $22.39 | $20.03 | $22.26 | $5.33 | 18,514,140 |
| 2015-09-07 | $21.31 | $22.38 | $20.10 | $20.83 | $4.99 | 24,266,940 |
| 2015-09-04 | $20.92 | $20.92 | $20.92 | $20.92 | $5.01 | 0 |
| 2015-09-03 | $20.92 | $20.92 | $20.92 | $20.92 | $5.01 | 0 |
| 2015-09-02 | $19.29 | $22.35 | $19.21 | $20.92 | $5.01 | 24,815,990 |
| 2015-09-01 | $23.38 | $23.76 | $21.04 | $21.04 | $5.04 | 23,489,570 |
| 2015-08-31 | $24.55 | $24.55 | $23.27 | $23.38 | $5.60 | 27,892,000 |
| 2015-08-28 | $23.30 | $24.56 | $22.83 | $24.56 | $5.89 | 35,109,390 |
| 2015-08-27 | $21.00 | $22.33 | $20.35 | $22.33 | $5.35 | 29,300,510 |
| 2015-08-26 | $21.58 | $22.73 | $19.01 | $20.30 | $4.86 | 30,568,230 |
| 2015-08-25 | $20.99 | $21.97 | $20.99 | $20.99 | $5.03 | 27,012,850 |
| 2015-08-24 | $24.10 | $24.98 | $23.32 | $23.32 | $5.59 | 21,486,710 |
| 2015-08-21 | $25.70 | $27.61 | $25.20 | $25.91 | $6.21 | 26,120,550 |
| 2015-08-20 | $29.00 | $29.00 | $26.63 | $26.63 | $6.38 | 31,108,530 |
| 2015-08-19 | $27.86 | $31.00 | $27.75 | $29.59 | $7.09 | 41,723,600 |
| 2015-08-18 | $33.98 | $34.00 | $30.83 | $30.83 | $7.39 | 31,759,450 |
| 2015-08-17 | $31.88 | $34.96 | $31.51 | $34.26 | $8.21 | 42,990,200 |
| 2015-08-14 | $30.90 | $33.26 | $30.11 | $32.49 | $7.79 | 40,717,660 |
| 2015-08-13 | $29.60 | $30.96 | $29.00 | $30.55 | $7.32 | 31,727,070 |
China Jushi Company Ltd (600176) News Headlines
Recent China Jushi Company Ltd (600176) News
Similar Companies to China Jushi Company Ltd (600176) 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 | -- | -- | -- |