North Navigation Control Technlgy Company Ltd (600435) Exchange: SHG
Data as of Aug. 27, 2025
$16.43 ($-0.27) -1.62%
North Navigation Control Technlgy Company Ltd - Daily Information
Click for more stock information on North Navigation Control Technlgy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $16.51 |
| Previous Close | $16.43 |
| High | $16.54 |
| Low | $16.13 |
| Adjusted Open | $16.51 |
| Previous Adjusted Close | $16.43 |
| Adjusted High | $16.54 |
| Adjusted Low | $16.13 |
About North Navigation Control Technlgy Company Ltd (600435)
North Navigation Control Technology Co.,Ltd. is a Chinese manufacturer of military and civil products. The Company is also involved in the manufacture and sale of textile and apparel equipment, as well as chemical energy resource business. The Company primarily provides precise optical, mechanical and electronic integration products, remote sensing information system technical products, intelligent control technical products, new light source electronic devices, textile and apparel automation complete equipment and components, as well as electronic computer hardware and peripheral equipment, among others. The Company operates its businesses in China's domestic markets.
Invest in North Navigation Control Technlgy Company Ltd (600435)
Historical Stock Data for North Navigation Control Technlgy Company Ltd (600435)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $16.51 | $16.54 | $16.13 | $16.43 | $16.43 | 75,910,120 |
| 2025-08-14 | $17.44 | $17.64 | $16.51 | $16.70 | $16.70 | 107,067,500 |
| 2025-08-13 | $16.85 | $17.74 | $16.78 | $17.45 | $17.45 | 114,130,440 |
| 2025-08-12 | $17.46 | $17.49 | $16.85 | $16.90 | $16.90 | 89,671,300 |
| 2025-08-11 | $17.23 | $17.89 | $17.15 | $17.56 | $17.56 | 88,435,290 |
| 2025-08-08 | $17.32 | $17.76 | $17.05 | $17.40 | $17.40 | 83,378,540 |
| 2025-08-07 | $18.03 | $18.05 | $17.31 | $17.55 | $17.55 | 107,363,880 |
| 2025-08-06 | $17.00 | $18.17 | $16.82 | $18.10 | $18.10 | 146,056,790 |
| 2025-08-05 | $17.08 | $17.58 | $16.76 | $17.03 | $17.03 | 101,799,760 |
| 2025-08-04 | $16.30 | $17.50 | $16.25 | $17.06 | $17.06 | 97,797,620 |
| 2025-08-01 | $17.63 | $17.63 | $16.45 | $16.62 | $16.62 | 119,563,530 |
| 2025-07-31 | $17.01 | $18.16 | $17.01 | $17.88 | $17.88 | 147,270,710 |
| 2025-07-30 | $17.85 | $18.30 | $16.89 | $17.39 | $17.39 | 168,597,780 |
| 2025-07-29 | $16.30 | $17.70 | $16.16 | $17.65 | $17.65 | 144,757,300 |
| 2025-07-28 | $15.68 | $16.55 | $15.66 | $16.46 | $16.46 | 124,881,630 |
| 2025-07-25 | $15.70 | $16.08 | $15.46 | $15.58 | $15.58 | 83,983,960 |
| 2025-07-24 | $14.65 | $16.26 | $14.60 | $15.85 | $15.85 | 150,226,540 |
| 2025-07-23 | $15.25 | $15.25 | $14.76 | $14.78 | $14.78 | 86,349,380 |
| 2025-07-22 | $15.25 | $16.08 | $15.12 | $15.54 | $15.54 | 112,501,320 |
| 2025-07-21 | $15.25 | $15.64 | $14.98 | $15.30 | $15.30 | 88,637,070 |
| 2025-07-18 | $14.85 | $15.28 | $14.71 | $15.18 | $15.18 | 98,198,270 |
| 2025-07-17 | $14.36 | $14.89 | $14.33 | $14.82 | $14.82 | 87,494,580 |
| 2025-07-16 | $14.34 | $14.53 | $14.29 | $14.36 | $14.36 | 44,408,840 |
| 2025-07-15 | $14.51 | $14.76 | $14.32 | $14.50 | $14.50 | 57,154,470 |
| 2025-07-14 | $14.62 | $14.96 | $14.44 | $14.63 | $14.63 | 69,434,810 |
| 2025-07-11 | $14.18 | $14.80 | $14.18 | $14.63 | $14.63 | 112,455,300 |
| 2025-07-10 | $14.23 | $14.23 | $13.79 | $14.06 | $14.06 | 67,609,780 |
| 2025-07-09 | $14.16 | $14.88 | $14.07 | $14.41 | $14.41 | 106,202,180 |
| 2025-07-08 | $14.00 | $14.10 | $13.82 | $14.10 | $14.10 | 60,981,510 |
| 2025-07-07 | $14.02 | $14.26 | $13.73 | $14.16 | $14.16 | 75,461,530 |
| 2025-07-04 | $14.00 | $14.20 | $13.86 | $14.01 | $14.01 | 69,277,620 |
| 2025-07-03 | $14.20 | $14.38 | $13.84 | $14.05 | $14.05 | 87,470,860 |
| 2025-07-02 | $14.70 | $14.94 | $14.00 | $14.11 | $14.11 | 135,937,730 |
| 2025-06-30 | $13.97 | $15.59 | $13.96 | $15.59 | $15.59 | 229,850,010 |
| 2025-06-27 | $15.00 | $15.44 | $14.13 | $14.17 | $14.17 | 244,639,070 |
| 2025-06-26 | $14.29 | $14.29 | $14.00 | $14.29 | $14.29 | 51,153,730 |
| 2025-06-25 | $11.81 | $12.99 | $11.81 | $12.99 | $12.99 | 50,706,050 |
| 2025-06-24 | $11.51 | $11.91 | $11.46 | $11.81 | $11.81 | 40,429,420 |
| 2025-06-23 | $11.90 | $12.21 | $11.77 | $11.96 | $11.96 | 51,454,450 |
| 2025-06-20 | $11.66 | $11.99 | $11.61 | $11.71 | $11.71 | 33,948,740 |
| 2025-06-19 | $11.71 | $11.79 | $11.49 | $11.70 | $11.70 | 29,982,250 |
| 2025-06-18 | $11.63 | $11.85 | $11.58 | $11.82 | $11.82 | 36,476,760 |
| 2025-06-17 | $11.65 | $11.67 | $11.39 | $11.66 | $11.66 | 26,612,120 |
| 2025-06-13 | $11.15 | $11.50 | $11.09 | $11.39 | $11.39 | 46,732,470 |
| 2025-06-12 | $11.15 | $11.15 | $11.00 | $11.03 | $11.03 | 11,503,100 |
| 2025-06-11 | $10.93 | $11.20 | $10.87 | $11.16 | $11.16 | 24,995,460 |
| 2025-06-10 | $11.06 | $11.10 | $10.80 | $10.93 | $10.93 | 21,306,890 |
| 2025-06-09 | $11.05 | $11.22 | $11.05 | $11.10 | $11.10 | 20,367,780 |
| 2025-06-06 | $11.17 | $11.18 | $10.97 | $11.00 | $11.00 | 20,673,490 |
| 2025-06-05 | $11.10 | $11.17 | $10.95 | $11.14 | $11.14 | 21,047,480 |
| 2025-06-04 | $11.18 | $11.26 | $11.07 | $11.17 | $11.17 | 19,937,700 |
| 2025-06-03 | $11.25 | $11.35 | $11.14 | $11.21 | $11.21 | 18,514,050 |
| 2025-05-30 | $11.21 | $11.27 | $11.05 | $11.18 | $11.18 | 15,728,890 |
| 2025-05-29 | $11.15 | $11.31 | $11.09 | $11.26 | $11.26 | 15,903,620 |
| 2025-05-28 | $11.26 | $11.28 | $11.09 | $11.15 | $11.15 | 12,812,530 |
| 2025-05-27 | $11.29 | $11.35 | $11.07 | $11.28 | $11.28 | 18,405,660 |
| 2025-05-26 | $11.44 | $11.50 | $11.23 | $11.31 | $11.31 | 16,910,850 |
| 2025-05-23 | $11.45 | $11.60 | $11.36 | $11.41 | $11.41 | 20,325,500 |
| 2025-05-22 | $11.50 | $11.80 | $11.40 | $11.59 | $11.59 | 25,756,640 |
| 2025-05-21 | $11.47 | $11.55 | $11.40 | $11.52 | $11.52 | 17,887,950 |
| 2025-05-20 | $11.52 | $11.68 | $11.43 | $11.50 | $11.50 | 22,859,450 |
| 2025-05-19 | $11.35 | $11.68 | $11.27 | $11.59 | $11.59 | 31,527,780 |
| 2025-05-16 | $11.30 | $11.60 | $11.20 | $11.28 | $11.28 | 28,321,370 |
| 2025-05-15 | $11.62 | $11.64 | $11.31 | $11.36 | $11.36 | 24,231,910 |
| 2025-05-14 | $11.78 | $11.90 | $11.56 | $11.65 | $11.65 | 27,672,650 |
| 2025-05-13 | $12.00 | $12.11 | $11.78 | $11.81 | $11.81 | 41,323,110 |
| 2025-05-12 | $11.70 | $12.33 | $11.66 | $12.17 | $12.17 | 71,650,800 |
| 2025-05-09 | $11.97 | $12.00 | $11.67 | $11.83 | $11.83 | 36,670,420 |
| 2025-05-08 | $11.65 | $11.96 | $11.59 | $11.92 | $11.92 | 45,285,640 |
| 2025-05-07 | $11.58 | $11.96 | $11.48 | $11.75 | $11.75 | 56,462,210 |
| 2025-05-06 | $11.26 | $11.50 | $11.09 | $11.45 | $11.45 | 28,904,840 |
| 2025-04-30 | $10.76 | $11.15 | $10.76 | $11.12 | $11.12 | 27,061,440 |
| 2025-04-29 | $10.64 | $10.94 | $10.58 | $10.72 | $10.72 | 18,760,530 |
| 2025-04-28 | $10.76 | $10.85 | $10.63 | $10.66 | $10.66 | 12,311,220 |
| 2025-04-25 | $10.89 | $10.93 | $10.58 | $10.79 | $10.79 | 22,341,800 |
| 2025-04-24 | $10.97 | $11.19 | $10.80 | $11.01 | $11.01 | 16,278,950 |
| 2025-04-23 | $11.18 | $11.21 | $10.92 | $11.00 | $11.00 | 16,994,700 |
| 2025-04-22 | $11.26 | $11.28 | $11.05 | $11.15 | $11.15 | 13,952,320 |
| 2025-04-21 | $10.94 | $11.28 | $10.86 | $11.26 | $11.26 | 19,555,440 |
| 2025-04-18 | $11.04 | $11.28 | $10.91 | $10.94 | $10.94 | 16,661,600 |
| 2025-04-17 | $10.94 | $11.32 | $10.92 | $11.08 | $11.08 | 19,440,360 |
| 2025-04-16 | $11.14 | $11.26 | $10.79 | $11.01 | $11.01 | 20,723,530 |
| 2025-04-15 | $11.39 | $11.43 | $11.03 | $11.14 | $11.14 | 23,421,250 |
| 2025-04-14 | $11.39 | $11.46 | $11.31 | $11.44 | $11.44 | 27,471,180 |
| 2025-04-11 | $11.07 | $11.63 | $11.03 | $11.47 | $11.47 | 43,683,460 |
| 2025-04-10 | $11.00 | $11.34 | $10.90 | $11.12 | $11.12 | 38,797,670 |
| 2025-04-09 | $10.30 | $11.38 | $10.21 | $11.21 | $11.21 | 55,180,020 |
| 2025-04-08 | $10.04 | $10.38 | $10.01 | $10.35 | $10.35 | 23,871,000 |
| 2025-04-07 | $10.70 | $10.90 | $10.04 | $10.04 | $10.04 | 25,603,080 |
| 2025-04-03 | $10.88 | $11.30 | $10.87 | $11.15 | $11.15 | 17,990,430 |
| 2025-04-02 | $11.10 | $11.14 | $10.93 | $10.98 | $10.98 | 13,806,400 |
| 2025-04-01 | $10.95 | $11.38 | $10.90 | $11.13 | $11.13 | 21,218,900 |
| 2025-03-31 | $10.88 | $10.93 | $10.63 | $10.89 | $10.89 | 15,659,640 |
| 2025-03-28 | $10.99 | $11.21 | $10.96 | $10.98 | $10.98 | 13,517,300 |
| 2025-03-27 | $11.00 | $11.10 | $10.73 | $11.02 | $11.02 | 12,091,440 |
| 2025-03-26 | $11.06 | $11.20 | $10.92 | $10.98 | $10.98 | 14,895,100 |
| 2025-03-25 | $11.00 | $11.23 | $10.91 | $11.09 | $11.09 | 17,413,500 |
| 2025-03-24 | $11.35 | $11.39 | $10.71 | $11.00 | $11.00 | 25,414,570 |
| 2025-03-21 | $11.45 | $11.57 | $11.27 | $11.33 | $11.33 | 18,992,120 |
| 2025-03-20 | $11.44 | $11.66 | $11.33 | $11.53 | $11.53 | 22,374,400 |
| 2025-03-19 | $11.43 | $11.49 | $11.30 | $11.49 | $11.49 | 16,930,070 |
| 2025-03-18 | $11.53 | $11.66 | $11.40 | $11.43 | $11.43 | 21,554,290 |
| 2025-03-17 | $11.65 | $11.65 | $11.44 | $11.51 | $11.51 | 24,367,470 |
| 2025-03-14 | $11.84 | $11.92 | $11.48 | $11.65 | $11.65 | 33,412,890 |
| 2025-03-13 | $11.80 | $11.95 | $11.48 | $11.85 | $11.85 | 36,242,990 |
| 2025-03-12 | $12.03 | $12.35 | $11.74 | $11.78 | $11.78 | 62,932,090 |
| 2025-03-11 | $11.33 | $11.93 | $11.27 | $11.92 | $11.92 | 49,984,800 |
| 2025-03-10 | $11.32 | $11.61 | $11.28 | $11.51 | $11.51 | 32,298,310 |
| 2025-03-07 | $11.11 | $11.57 | $11.09 | $11.23 | $11.23 | 38,647,320 |
| 2025-03-06 | $10.94 | $11.23 | $10.94 | $11.11 | $11.11 | 27,674,150 |
| 2025-03-05 | $11.02 | $11.27 | $10.90 | $10.95 | $10.95 | 26,783,610 |
| 2025-03-04 | $10.51 | $11.30 | $10.49 | $11.09 | $11.09 | 47,589,740 |
| 2025-03-03 | $10.45 | $10.67 | $10.35 | $10.52 | $10.52 | 14,281,160 |
| 2025-02-28 | $10.65 | $10.70 | $10.43 | $10.45 | $10.45 | 15,909,700 |
| 2025-02-27 | $10.89 | $10.94 | $10.49 | $10.66 | $10.66 | 23,161,600 |
| 2025-02-26 | $10.81 | $11.08 | $10.81 | $10.96 | $10.96 | 22,352,360 |
| 2025-02-25 | $10.70 | $11.06 | $10.68 | $10.87 | $10.87 | 19,579,940 |
| 2025-02-24 | $10.71 | $11.05 | $10.63 | $10.83 | $10.83 | 26,398,650 |
| 2025-02-20 | $10.48 | $10.88 | $10.41 | $10.85 | $10.85 | 43,016,810 |
| 2025-02-19 | $10.00 | $10.53 | $9.98 | $10.48 | $10.48 | 32,683,400 |
| 2025-02-18 | $10.27 | $10.29 | $9.97 | $9.98 | $9.98 | 15,169,800 |
| 2025-02-17 | $10.29 | $10.37 | $10.13 | $10.25 | $10.25 | 18,245,320 |
| 2025-02-14 | $10.29 | $10.34 | $10.20 | $10.31 | $10.31 | 13,151,320 |
| 2025-02-13 | $10.43 | $10.51 | $10.26 | $10.31 | $10.31 | 14,278,850 |
| 2025-02-12 | $10.30 | $10.45 | $10.27 | $10.44 | $10.44 | 13,968,400 |
| 2025-02-11 | $10.55 | $10.63 | $10.31 | $10.36 | $10.36 | 19,114,400 |
| 2025-02-10 | $10.45 | $10.68 | $10.43 | $10.64 | $10.64 | 29,480,010 |
| 2025-02-07 | $10.37 | $10.49 | $10.21 | $10.33 | $10.33 | 24,654,430 |
| 2025-02-06 | $10.15 | $10.44 | $10.08 | $10.40 | $10.40 | 20,950,180 |
| 2025-02-05 | $10.03 | $10.25 | $9.98 | $10.16 | $10.16 | 14,125,910 |
| 2025-01-27 | $10.08 | $10.19 | $9.91 | $9.98 | $9.98 | 9,741,470 |
| 2025-01-24 | $10.06 | $10.28 | $10.04 | $10.07 | $10.07 | 12,599,270 |
| 2025-01-23 | $10.17 | $10.28 | $10.05 | $10.05 | $10.05 | 12,627,780 |
| 2025-01-22 | $9.99 | $10.19 | $9.83 | $10.13 | $10.13 | 17,099,260 |
| 2025-01-21 | $10.29 | $10.38 | $10.00 | $10.02 | $10.02 | 18,037,810 |
| 2025-01-20 | $10.39 | $10.39 | $10.18 | $10.32 | $10.32 | 13,219,850 |
| 2025-01-17 | $10.15 | $10.36 | $10.09 | $10.28 | $10.28 | 17,641,040 |
| 2025-01-16 | $10.24 | $10.37 | $10.11 | $10.18 | $10.18 | 16,726,370 |
| 2025-01-15 | $10.30 | $10.36 | $10.10 | $10.27 | $10.27 | 20,261,180 |
| 2025-01-14 | $10.24 | $10.39 | $10.07 | $10.38 | $10.38 | 29,482,350 |
| 2025-01-13 | $9.90 | $10.35 | $9.86 | $10.16 | $10.16 | 27,891,710 |
| 2025-01-09 | $9.75 | $10.05 | $9.47 | $9.97 | $9.97 | 40,482,860 |
| 2025-01-08 | $9.70 | $9.90 | $9.43 | $9.60 | $9.60 | 39,343,040 |
| 2025-01-07 | $9.03 | $9.39 | $9.01 | $9.39 | $9.39 | 21,887,760 |
| 2025-01-06 | $9.02 | $9.14 | $8.94 | $9.03 | $9.03 | 14,091,200 |
| 2025-01-03 | $9.36 | $9.40 | $9.03 | $9.05 | $9.05 | 19,534,900 |
| 2025-01-02 | $9.75 | $9.78 | $9.24 | $9.35 | $9.35 | 20,652,460 |
| 2024-12-31 | $9.90 | $9.96 | $9.70 | $9.76 | $9.76 | 19,557,210 |
| 2024-12-30 | $9.91 | $10.09 | $9.84 | $9.88 | $9.88 | 17,009,800 |
| 2024-12-27 | $9.91 | $10.14 | $9.86 | $9.97 | $9.97 | 26,386,010 |
| 2024-12-26 | $10.10 | $10.25 | $9.80 | $9.86 | $9.86 | 40,552,740 |
| 2024-12-25 | $10.43 | $10.43 | $9.97 | $10.08 | $10.08 | 24,956,040 |
| 2024-12-24 | $10.37 | $10.55 | $10.31 | $10.43 | $10.43 | 11,772,440 |
| 2024-12-23 | $10.58 | $10.68 | $10.36 | $10.37 | $10.37 | 23,010,130 |
| 2024-12-20 | $10.40 | $10.64 | $10.37 | $10.53 | $10.53 | 13,496,400 |
| 2024-12-19 | $10.35 | $10.50 | $10.30 | $10.43 | $10.43 | 12,450,700 |
| 2024-12-18 | $10.38 | $10.55 | $10.35 | $10.46 | $10.46 | 13,483,550 |
| 2024-12-17 | $10.57 | $10.65 | $10.33 | $10.34 | $10.34 | 17,256,600 |
| 2024-12-16 | $10.72 | $10.87 | $10.50 | $10.56 | $10.56 | 21,343,770 |
| 2024-12-13 | $11.11 | $11.11 | $10.75 | $10.77 | $10.77 | 33,397,200 |
| 2024-12-12 | $10.82 | $11.36 | $10.81 | $11.20 | $11.20 | 63,457,770 |
| 2024-12-11 | $10.61 | $10.83 | $10.56 | $10.75 | $10.75 | 19,029,700 |
| 2024-12-10 | $10.66 | $10.78 | $10.55 | $10.65 | $10.65 | 29,389,270 |
| 2024-12-09 | $10.65 | $10.66 | $10.37 | $10.41 | $10.41 | 21,621,900 |
| 2024-12-06 | $10.64 | $10.79 | $10.56 | $10.70 | $10.70 | 19,968,360 |
| 2024-12-05 | $10.62 | $10.71 | $10.50 | $10.62 | $10.62 | 20,057,500 |
| 2024-12-04 | $10.76 | $10.83 | $10.57 | $10.63 | $10.63 | 15,430,900 |
| 2024-12-03 | $10.84 | $10.89 | $10.61 | $10.79 | $10.79 | 18,220,600 |
| 2024-12-02 | $10.64 | $10.86 | $10.61 | $10.84 | $10.84 | 20,842,500 |
| 2024-11-29 | $10.50 | $10.73 | $10.34 | $10.64 | $10.64 | 25,442,840 |
| 2024-11-28 | $10.64 | $10.96 | $10.54 | $10.57 | $10.57 | 24,512,090 |
| 2024-11-27 | $10.21 | $10.66 | $10.08 | $10.65 | $10.65 | 29,778,640 |
| 2024-11-26 | $10.26 | $10.42 | $10.20 | $10.29 | $10.29 | 18,497,210 |
| 2024-11-25 | $10.21 | $10.49 | $10.02 | $10.33 | $10.33 | 32,148,510 |
| 2024-11-22 | $10.53 | $10.91 | $10.35 | $10.36 | $10.36 | 45,187,280 |
| 2024-11-21 | $10.68 | $10.72 | $10.44 | $10.53 | $10.53 | 26,107,500 |
| 2024-11-20 | $10.56 | $10.90 | $10.40 | $10.68 | $10.68 | 32,516,470 |
| 2024-11-19 | $10.47 | $10.60 | $10.23 | $10.58 | $10.58 | 36,291,690 |
| 2024-11-18 | $10.86 | $11.04 | $10.33 | $10.47 | $10.47 | 36,361,620 |
| 2024-11-15 | $11.29 | $11.39 | $10.86 | $10.91 | $10.91 | 30,083,950 |
| 2024-11-14 | $11.70 | $11.74 | $11.30 | $11.36 | $11.36 | 28,140,420 |
| 2024-11-13 | $11.70 | $11.97 | $11.48 | $11.76 | $11.76 | 30,312,420 |
| 2024-11-12 | $12.34 | $12.39 | $11.70 | $11.81 | $11.81 | 58,676,670 |
| 2024-11-11 | $12.05 | $12.67 | $11.81 | $12.40 | $12.40 | 79,671,200 |
| 2024-11-08 | $11.75 | $12.19 | $11.70 | $11.91 | $11.91 | 50,023,010 |
| 2024-11-07 | $11.67 | $11.80 | $11.37 | $11.66 | $11.66 | 50,625,980 |
| 2024-11-06 | $11.75 | $12.24 | $11.39 | $11.97 | $11.97 | 70,858,730 |
| 2024-11-05 | $11.06 | $11.65 | $11.02 | $11.56 | $11.56 | 46,945,750 |
| 2024-11-04 | $10.82 | $11.25 | $10.82 | $11.02 | $11.02 | 22,277,760 |
| 2024-11-01 | $11.26 | $11.38 | $10.65 | $10.88 | $10.88 | 34,480,000 |
| 2024-10-31 | $11.35 | $11.41 | $11.12 | $11.39 | $11.39 | 25,810,910 |
| 2024-10-30 | $11.23 | $11.64 | $11.15 | $11.31 | $11.31 | 30,298,790 |
| 2024-10-29 | $11.65 | $11.94 | $11.34 | $11.37 | $11.37 | 41,173,830 |
| 2024-10-28 | $11.51 | $11.95 | $11.42 | $11.66 | $11.66 | 40,873,270 |
| 2024-10-25 | $11.25 | $11.66 | $11.12 | $11.48 | $11.48 | 40,817,990 |
| 2024-10-24 | $11.28 | $11.28 | $10.90 | $11.21 | $11.21 | 26,858,000 |
| 2024-10-23 | $11.05 | $11.65 | $10.96 | $11.35 | $11.35 | 49,461,320 |
| 2024-10-22 | $11.25 | $11.38 | $10.79 | $11.04 | $11.04 | 40,709,940 |
| 2024-10-21 | $11.22 | $11.80 | $11.22 | $11.40 | $11.40 | 54,679,990 |
| 2024-10-18 | $10.44 | $11.24 | $10.30 | $10.99 | $10.99 | 40,529,240 |
| 2024-10-17 | $10.58 | $10.78 | $10.49 | $10.51 | $10.51 | 29,761,300 |
| 2024-10-16 | $10.78 | $10.88 | $10.45 | $10.58 | $10.58 | 29,330,740 |
| 2024-10-15 | $10.67 | $11.15 | $10.60 | $10.90 | $10.90 | 48,115,480 |
| 2024-10-14 | $10.34 | $10.89 | $10.26 | $10.82 | $10.82 | 50,758,980 |
| 2024-10-11 | $11.00 | $11.00 | $10.03 | $10.17 | $10.17 | 53,402,370 |
| 2024-10-10 | $11.65 | $11.74 | $10.97 | $11.03 | $11.03 | 53,947,330 |
| 2024-10-09 | $11.68 | $12.21 | $11.26 | $11.48 | $11.48 | 65,692,290 |
| 2024-10-08 | $12.00 | $12.00 | $11.25 | $11.91 | $11.91 | 85,182,460 |
| 2024-09-30 | $10.50 | $10.93 | $10.08 | $10.91 | $10.91 | 60,113,850 |
| 2024-09-27 | $9.48 | $10.06 | $9.35 | $10.00 | $10.00 | 33,059,690 |
| 2024-09-26 | $9.26 | $9.44 | $9.09 | $9.43 | $9.43 | 30,148,060 |
| 2024-09-25 | $9.03 | $9.52 | $9.03 | $9.30 | $9.30 | 42,405,710 |
| 2024-09-24 | $9.06 | $9.19 | $8.90 | $9.05 | $9.05 | 36,047,820 |
| 2024-09-23 | $8.98 | $9.36 | $8.96 | $9.08 | $9.08 | 30,184,710 |
| 2024-09-20 | $8.96 | $9.15 | $8.82 | $8.96 | $8.96 | 20,985,950 |
| 2024-09-19 | $8.93 | $9.08 | $8.62 | $9.03 | $9.03 | 27,048,970 |
| 2024-09-18 | $8.75 | $9.17 | $8.64 | $8.90 | $8.90 | 38,312,380 |
| 2024-09-13 | $8.49 | $8.84 | $8.47 | $8.54 | $8.54 | 25,038,400 |
| 2024-09-12 | $8.49 | $8.56 | $8.41 | $8.43 | $8.43 | 8,573,000 |
| 2024-09-11 | $8.53 | $8.62 | $8.41 | $8.46 | $8.46 | 9,719,750 |
| 2024-09-10 | $8.58 | $8.59 | $8.36 | $8.55 | $8.55 | 11,860,700 |
| 2024-09-09 | $8.20 | $8.73 | $8.15 | $8.60 | $8.60 | 23,621,200 |
| 2024-09-06 | $8.53 | $8.54 | $8.21 | $8.28 | $8.28 | 13,368,700 |
| 2024-09-05 | $8.49 | $8.58 | $8.43 | $8.50 | $8.50 | 6,933,920 |
| 2024-09-04 | $8.67 | $8.75 | $8.42 | $8.47 | $8.47 | 13,144,890 |
| 2024-09-03 | $8.72 | $8.86 | $8.66 | $8.74 | $8.74 | 10,694,040 |
| 2024-09-02 | $8.81 | $8.94 | $8.71 | $8.72 | $8.72 | 14,949,500 |
| 2024-08-30 | $8.88 | $8.93 | $8.73 | $8.84 | $8.84 | 22,035,300 |
| 2024-08-29 | $8.21 | $9.08 | $8.20 | $8.89 | $8.89 | 40,027,040 |
| 2024-08-28 | $7.95 | $8.31 | $7.93 | $8.25 | $8.25 | 17,400,180 |
| 2024-08-27 | $8.04 | $8.08 | $7.96 | $7.99 | $7.99 | 8,311,700 |
| 2024-08-26 | $8.13 | $8.15 | $7.98 | $8.04 | $8.04 | 15,531,330 |
| 2024-08-23 | $8.27 | $8.29 | $8.08 | $8.13 | $8.13 | 9,693,200 |
| 2024-08-22 | $8.15 | $8.40 | $8.02 | $8.27 | $8.27 | 17,891,890 |
| 2024-08-21 | $8.18 | $8.35 | $8.13 | $8.21 | $8.21 | 15,676,890 |
| 2024-08-20 | $8.21 | $8.25 | $8.03 | $8.18 | $8.18 | 15,218,800 |
| 2024-08-19 | $8.18 | $8.29 | $8.15 | $8.21 | $8.21 | 9,543,850 |
| 2024-08-16 | $8.35 | $8.35 | $8.16 | $8.20 | $8.20 | 10,872,200 |
| 2024-08-15 | $8.22 | $8.36 | $8.17 | $8.28 | $8.28 | 12,205,620 |
| 2024-08-14 | $8.36 | $8.39 | $8.22 | $8.25 | $8.25 | 14,399,070 |
| 2024-08-13 | $8.28 | $8.41 | $8.26 | $8.41 | $8.41 | 12,772,300 |
| 2024-08-12 | $8.53 | $8.56 | $8.25 | $8.30 | $8.30 | 22,231,600 |
| 2024-08-09 | $8.82 | $8.92 | $8.55 | $8.58 | $8.58 | 23,971,520 |
| 2024-08-08 | $9.21 | $9.21 | $8.79 | $8.80 | $8.80 | 34,271,450 |
| 2024-08-07 | $9.31 | $9.42 | $9.15 | $9.25 | $9.25 | 27,435,200 |
| 2024-08-06 | $9.07 | $9.53 | $8.89 | $9.31 | $9.31 | 36,470,860 |
| 2024-08-05 | $9.33 | $9.58 | $8.91 | $8.92 | $8.92 | 37,122,840 |
| 2024-08-02 | $9.20 | $9.63 | $9.15 | $9.42 | $9.42 | 37,695,170 |
| 2024-08-01 | $9.18 | $9.65 | $9.15 | $9.25 | $9.25 | 36,503,360 |
| 2024-07-31 | $9.11 | $9.26 | $9.01 | $9.18 | $9.18 | 25,700,300 |
| 2024-07-30 | $8.76 | $9.25 | $8.65 | $9.16 | $9.16 | 33,171,000 |
| 2024-07-29 | $8.87 | $8.97 | $8.76 | $8.82 | $8.82 | 15,777,130 |
| 2024-07-26 | $8.66 | $8.94 | $8.64 | $8.88 | $8.88 | 25,550,400 |
| 2024-07-25 | $8.55 | $8.76 | $8.53 | $8.67 | $8.67 | 18,278,800 |
| 2024-07-24 | $8.27 | $8.83 | $8.25 | $8.68 | $8.68 | 37,446,580 |
| 2024-07-23 | $8.58 | $8.64 | $8.32 | $8.32 | $8.32 | 18,408,580 |
| 2024-07-22 | $8.25 | $8.69 | $8.23 | $8.60 | $8.60 | 28,570,960 |
| 2024-07-19 | $8.23 | $8.37 | $8.16 | $8.30 | $8.30 | 16,646,870 |
| 2024-07-18 | $7.90 | $8.28 | $7.80 | $8.23 | $8.23 | 24,484,100 |
| 2024-07-17 | $7.95 | $7.99 | $7.89 | $7.94 | $7.94 | 7,175,840 |
| 2024-07-16 | $7.96 | $8.03 | $7.83 | $7.99 | $7.99 | 12,251,590 |
| 2024-07-15 | $7.95 | $8.12 | $7.93 | $8.01 | $8.01 | 15,680,410 |
| 2024-07-12 | $8.01 | $8.07 | $7.91 | $7.93 | $7.93 | 9,679,260 |
| 2024-07-11 | $7.84 | $8.12 | $7.79 | $8.00 | $8.00 | 21,596,890 |
| 2024-07-10 | $7.65 | $7.88 | $7.47 | $7.73 | $7.73 | 29,378,350 |
| 2024-07-09 | $7.76 | $7.90 | $7.65 | $7.87 | $7.87 | 15,059,480 |
| 2024-07-08 | $8.07 | $8.07 | $7.76 | $7.79 | $7.79 | 15,593,940 |
| 2024-07-05 | $8.01 | $8.13 | $7.88 | $8.11 | $8.11 | 14,237,000 |
| 2024-07-04 | $8.26 | $8.33 | $8.02 | $8.05 | $8.05 | 15,312,660 |
| 2024-07-03 | $8.37 | $8.39 | $8.12 | $8.26 | $8.26 | 22,401,660 |
| 2024-07-02 | $8.48 | $8.56 | $8.30 | $8.37 | $8.37 | 19,837,500 |
| 2024-07-01 | $8.63 | $8.67 | $8.35 | $8.54 | $8.54 | 21,767,430 |
| 2024-06-28 | $8.34 | $8.79 | $8.32 | $8.62 | $8.62 | 20,795,420 |
| 2024-06-27 | $8.70 | $8.70 | $8.45 | $8.45 | $8.45 | 18,845,400 |
| 2024-06-26 | $8.53 | $8.77 | $8.45 | $8.76 | $8.76 | 17,752,760 |
| 2024-06-25 | $8.59 | $8.68 | $8.48 | $8.56 | $8.56 | 18,731,920 |
| 2024-06-24 | $8.83 | $8.88 | $8.46 | $8.62 | $8.62 | 28,704,430 |
| 2024-06-21 | $9.10 | $9.21 | $8.82 | $8.85 | $8.85 | 25,689,160 |
| 2024-06-20 | $9.47 | $9.50 | $9.15 | $9.16 | $9.16 | 28,676,280 |
| 2024-06-19 | $9.78 | $9.89 | $9.50 | $9.51 | $9.51 | 27,010,910 |
| 2024-06-18 | $9.75 | $9.92 | $9.72 | $9.78 | $9.78 | 21,595,900 |
| 2024-06-17 | $9.80 | $9.94 | $9.70 | $9.80 | $9.80 | 20,754,200 |
| 2024-06-14 | $9.96 | $10.12 | $9.72 | $9.85 | $9.85 | 26,431,400 |
| 2024-06-13 | $10.03 | $10.20 | $9.92 | $10.06 | $10.06 | 31,155,900 |
| 2024-06-12 | $9.91 | $10.26 | $9.82 | $10.12 | $10.12 | 44,279,050 |
| 2024-06-11 | $9.73 | $10.04 | $9.51 | $10.01 | $10.01 | 47,679,890 |
| 2024-06-07 | $10.00 | $10.29 | $9.71 | $9.83 | $9.83 | 55,560,520 |
| 2024-06-06 | $10.33 | $10.43 | $9.90 | $9.92 | $9.92 | 85,004,760 |
| 2024-06-05 | $9.80 | $10.59 | $9.80 | $10.59 | $10.59 | 57,769,300 |
| 2024-06-04 | $9.80 | $9.88 | $9.54 | $9.63 | $9.63 | 27,001,560 |
| 2024-06-03 | $9.67 | $9.88 | $9.64 | $9.78 | $9.78 | 39,929,950 |
| 2024-05-31 | $9.46 | $9.74 | $9.39 | $9.66 | $9.66 | 32,000,690 |
| 2024-05-30 | $9.23 | $9.70 | $9.08 | $9.49 | $9.49 | 56,447,640 |
| 2024-05-29 | $9.33 | $9.51 | $9.16 | $9.30 | $9.30 | 31,856,730 |
| 2024-05-28 | $9.26 | $9.46 | $9.11 | $9.29 | $9.29 | 35,938,240 |
| 2024-05-27 | $9.19 | $9.50 | $9.06 | $9.36 | $9.36 | 57,366,960 |
| 2024-05-24 | $8.96 | $9.30 | $8.91 | $9.15 | $9.15 | 52,554,620 |
| 2024-05-23 | $8.83 | $9.27 | $8.83 | $9.06 | $9.06 | 60,828,440 |
| 2024-05-22 | $8.72 | $8.92 | $8.70 | $8.84 | $8.84 | 23,237,010 |
| 2024-05-21 | $8.84 | $8.87 | $8.68 | $8.75 | $8.75 | 18,803,200 |
| 2024-05-20 | $8.75 | $8.85 | $8.69 | $8.80 | $8.80 | 30,185,440 |
| 2024-05-17 | $8.53 | $8.69 | $8.49 | $8.68 | $8.68 | 21,255,090 |
| 2024-05-16 | $8.65 | $8.72 | $8.51 | $8.54 | $8.54 | 18,633,650 |
| 2024-05-15 | $8.72 | $8.75 | $8.62 | $8.64 | $8.64 | 16,215,240 |
| 2024-05-14 | $8.58 | $8.83 | $8.55 | $8.75 | $8.75 | 31,338,900 |
| 2024-05-13 | $8.51 | $8.75 | $8.38 | $8.59 | $8.59 | 31,514,500 |
| 2024-05-10 | $8.68 | $8.76 | $8.52 | $8.58 | $8.58 | 22,208,800 |
| 2024-05-09 | $8.57 | $8.70 | $8.51 | $8.68 | $8.68 | 26,033,200 |
| 2024-05-08 | $8.71 | $8.72 | $8.55 | $8.57 | $8.57 | 21,360,000 |
| 2024-05-07 | $8.62 | $8.78 | $8.55 | $8.75 | $8.75 | 30,574,500 |
| 2024-05-06 | $8.60 | $8.83 | $8.57 | $8.62 | $8.62 | 29,097,680 |
| 2024-04-30 | $8.73 | $8.78 | $8.39 | $8.53 | $8.53 | 36,206,390 |
| 2024-04-29 | $8.49 | $8.76 | $8.43 | $8.74 | $8.74 | 44,702,330 |
| 2024-04-26 | $8.82 | $9.00 | $8.82 | $8.91 | $8.91 | 32,005,500 |
| 2024-04-25 | $8.98 | $9.05 | $8.83 | $8.88 | $8.88 | 30,240,600 |
| 2024-04-24 | $8.85 | $9.15 | $8.82 | $9.08 | $9.08 | 43,168,520 |
| 2024-04-23 | $8.99 | $9.08 | $8.77 | $8.96 | $8.96 | 44,813,130 |
| 2024-04-22 | $8.78 | $9.03 | $8.60 | $8.92 | $8.92 | 47,434,900 |
| 2024-04-19 | $8.49 | $8.79 | $8.45 | $8.73 | $8.73 | 29,656,540 |
| 2024-04-18 | $8.46 | $8.67 | $8.34 | $8.56 | $8.56 | 22,858,110 |
| 2024-04-17 | $8.20 | $8.49 | $8.20 | $8.49 | $8.49 | 21,506,350 |
| 2024-04-16 | $8.64 | $8.64 | $8.12 | $8.16 | $8.16 | 25,389,070 |
| 2024-04-15 | $8.50 | $8.79 | $8.49 | $8.64 | $8.64 | 24,188,930 |
| 2024-04-12 | $8.66 | $8.73 | $8.45 | $8.48 | $8.48 | 14,106,640 |
| 2024-04-11 | $8.61 | $8.78 | $8.61 | $8.67 | $8.67 | 13,743,570 |
| 2024-04-10 | $8.83 | $8.87 | $8.59 | $8.69 | $8.69 | 14,290,580 |
| 2024-04-09 | $8.81 | $8.97 | $8.80 | $8.88 | $8.88 | 14,762,900 |
| 2024-04-08 | $8.90 | $9.06 | $8.86 | $8.87 | $8.87 | 14,675,560 |
| 2024-04-03 | $9.10 | $9.10 | $8.85 | $8.99 | $8.99 | 15,850,910 |
| 2024-04-02 | $9.20 | $9.20 | $9.02 | $9.11 | $9.11 | 14,826,030 |
| 2024-04-01 | $9.19 | $9.27 | $9.08 | $9.20 | $9.20 | 18,267,500 |
| 2024-03-29 | $8.92 | $9.08 | $8.85 | $9.06 | $9.06 | 17,482,670 |
| 2024-03-28 | $8.58 | $9.03 | $8.57 | $8.94 | $8.94 | 24,295,180 |
| 2024-03-27 | $9.00 | $9.00 | $8.57 | $8.57 | $8.57 | 22,644,970 |
| 2024-03-26 | $9.10 | $9.17 | $8.88 | $9.00 | $9.00 | 20,011,820 |
| 2024-03-25 | $9.35 | $9.38 | $9.05 | $9.10 | $9.10 | 26,461,620 |
| 2024-03-22 | $9.67 | $9.67 | $9.34 | $9.42 | $9.42 | 24,933,710 |
| 2024-03-21 | $9.70 | $9.78 | $9.54 | $9.73 | $9.73 | 30,924,650 |
| 2024-03-20 | $9.60 | $9.68 | $9.55 | $9.67 | $9.67 | 21,278,770 |
| 2024-03-19 | $9.70 | $9.71 | $9.61 | $9.62 | $9.62 | 22,196,150 |
| 2024-03-18 | $9.62 | $9.72 | $9.58 | $9.72 | $9.72 | 22,498,710 |
| 2024-03-15 | $9.51 | $9.60 | $9.44 | $9.58 | $9.58 | 13,938,180 |
| 2024-03-14 | $9.65 | $9.72 | $9.44 | $9.54 | $9.54 | 17,936,930 |
| 2024-03-13 | $9.68 | $9.85 | $9.55 | $9.68 | $9.68 | 24,137,200 |
| 2024-03-12 | $9.50 | $9.69 | $9.43 | $9.68 | $9.68 | 26,852,910 |
| 2024-03-11 | $9.42 | $9.48 | $9.36 | $9.48 | $9.48 | 20,796,790 |
| 2024-03-08 | $9.30 | $9.45 | $9.29 | $9.43 | $9.43 | 20,056,800 |
| 2024-03-07 | $9.49 | $9.63 | $9.35 | $9.35 | $9.35 | 18,027,480 |
| 2024-03-06 | $9.51 | $9.56 | $9.34 | $9.49 | $9.49 | 20,922,730 |
| 2024-03-05 | $9.55 | $9.79 | $9.49 | $9.59 | $9.59 | 28,406,080 |
| 2024-03-04 | $9.64 | $9.64 | $9.44 | $9.60 | $9.60 | 17,245,670 |
| 2024-03-01 | $9.48 | $9.68 | $9.43 | $9.63 | $9.63 | 23,952,770 |
| 2024-02-29 | $9.07 | $9.45 | $9.07 | $9.45 | $9.45 | 24,466,470 |
| 2024-02-28 | $9.59 | $9.66 | $9.11 | $9.11 | $9.11 | 32,648,500 |
| 2024-02-27 | $9.25 | $9.69 | $9.17 | $9.58 | $9.58 | 26,005,300 |
| 2024-02-26 | $9.34 | $9.45 | $9.21 | $9.27 | $9.27 | 26,319,230 |
| 2024-02-23 | $9.09 | $9.39 | $9.00 | $9.36 | $9.36 | 32,424,210 |
| 2024-02-22 | $8.97 | $9.16 | $8.92 | $9.08 | $9.08 | 23,380,250 |
| 2024-02-21 | $8.88 | $9.27 | $8.83 | $9.01 | $9.01 | 23,869,790 |
| 2024-02-20 | $8.87 | $8.99 | $8.72 | $8.98 | $8.98 | 18,588,050 |
| 2024-02-19 | $9.10 | $9.17 | $8.75 | $8.89 | $8.89 | 32,238,780 |
| 2024-02-08 | $8.66 | $9.28 | $8.58 | $9.00 | $9.00 | 33,965,020 |
| 2024-02-07 | $8.07 | $8.79 | $8.07 | $8.65 | $8.65 | 42,975,900 |
| 2024-02-06 | $7.29 | $8.05 | $7.08 | $8.05 | $8.05 | 30,421,110 |
| 2024-02-05 | $7.86 | $7.86 | $7.14 | $7.32 | $7.32 | 35,286,730 |
| 2024-02-02 | $8.34 | $8.50 | $7.64 | $7.93 | $7.93 | 26,312,750 |
| 2024-02-01 | $8.32 | $8.60 | $8.24 | $8.34 | $8.34 | 16,443,580 |
| 2024-01-31 | $8.94 | $8.94 | $8.38 | $8.43 | $8.43 | 23,180,890 |
| 2024-01-30 | $9.06 | $9.15 | $8.88 | $8.99 | $8.99 | 14,617,590 |
| 2024-01-29 | $9.27 | $9.44 | $9.08 | $9.08 | $9.08 | 19,279,520 |
| 2024-01-26 | $9.22 | $9.36 | $9.20 | $9.26 | $9.26 | 17,689,490 |
| 2024-01-25 | $8.88 | $9.31 | $8.77 | $9.26 | $9.26 | 25,480,270 |
| 2024-01-24 | $8.79 | $8.91 | $8.50 | $8.88 | $8.88 | 23,655,150 |
| 2024-01-23 | $8.50 | $8.81 | $8.43 | $8.75 | $8.75 | 20,906,950 |
| 2024-01-22 | $9.13 | $9.14 | $8.47 | $8.55 | $8.55 | 29,131,840 |
| 2024-01-19 | $9.39 | $9.40 | $9.13 | $9.13 | $9.13 | 14,997,960 |
| 2024-01-18 | $9.45 | $9.52 | $9.03 | $9.36 | $9.36 | 29,269,740 |
| 2024-01-17 | $9.79 | $9.88 | $9.52 | $9.52 | $9.52 | 19,690,250 |
| 2024-01-16 | $9.96 | $9.98 | $9.65 | $9.78 | $9.78 | 27,727,340 |
| 2024-01-15 | $10.36 | $10.37 | $9.88 | $10.00 | $10.00 | 34,989,270 |
| 2024-01-12 | $10.50 | $10.59 | $10.33 | $10.49 | $10.49 | 17,131,640 |
| 2024-01-11 | $10.32 | $10.58 | $10.20 | $10.49 | $10.49 | 15,850,120 |
| 2024-01-10 | $10.33 | $10.47 | $10.03 | $10.32 | $10.32 | 15,195,120 |
| 2024-01-09 | $10.30 | $10.46 | $10.29 | $10.37 | $10.37 | 15,658,850 |
| 2024-01-08 | $10.45 | $10.60 | $10.23 | $10.29 | $10.29 | 26,460,300 |
| 2024-01-05 | $11.41 | $11.57 | $10.47 | $10.62 | $10.62 | 69,513,270 |
| 2024-01-04 | $12.15 | $12.27 | $11.59 | $11.63 | $11.63 | 31,395,480 |
| 2024-01-03 | $12.10 | $12.32 | $11.92 | $12.10 | $12.10 | 25,963,570 |
| 2024-01-02 | $11.77 | $12.65 | $11.74 | $12.15 | $12.15 | 41,973,180 |
| 2024-01-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-12-29 | $11.30 | $11.92 | $11.22 | $11.74 | $11.74 | 34,131,850 |
| 2023-12-28 | $11.72 | $11.75 | $11.10 | $11.35 | $11.35 | 44,702,750 |
| 2023-12-27 | $11.70 | $11.82 | $11.51 | $11.76 | $11.76 | 16,374,500 |
| 2023-12-26 | $11.82 | $11.93 | $11.48 | $11.65 | $11.65 | 21,330,880 |
| 2023-12-25 | $11.80 | $12.23 | $11.75 | $11.96 | $11.96 | 23,548,940 |
| 2023-12-22 | $11.59 | $11.98 | $11.48 | $11.80 | $11.80 | 42,239,750 |
| 2023-12-21 | $11.16 | $11.42 | $10.98 | $11.41 | $11.41 | 18,965,900 |
| 2023-12-20 | $11.31 | $11.36 | $11.13 | $11.23 | $11.23 | 14,111,560 |
| 2023-12-19 | $11.39 | $11.51 | $11.15 | $11.26 | $11.26 | 21,644,360 |
| 2023-12-18 | $11.94 | $12.03 | $11.33 | $11.42 | $11.42 | 38,214,340 |
| 2023-12-15 | $12.13 | $12.32 | $11.86 | $11.87 | $11.87 | 19,437,480 |
| 2023-12-14 | $12.00 | $12.50 | $11.99 | $12.13 | $12.13 | 22,692,490 |
| 2023-12-13 | $12.60 | $12.92 | $11.88 | $12.08 | $12.08 | 51,713,860 |
| 2023-12-12 | $12.56 | $12.64 | $12.42 | $12.59 | $12.59 | 18,003,780 |
| 2023-12-11 | $12.32 | $12.68 | $12.10 | $12.65 | $12.65 | 28,809,520 |
| 2023-12-08 | $12.53 | $12.61 | $12.27 | $12.38 | $12.38 | 33,041,610 |
| 2023-12-07 | $12.02 | $12.85 | $11.96 | $12.58 | $12.58 | 67,547,870 |
| 2023-12-06 | $11.91 | $12.11 | $11.65 | $12.05 | $12.05 | 33,865,880 |
| 2023-12-05 | $12.10 | $12.21 | $11.87 | $11.91 | $11.91 | 33,183,390 |
| 2023-12-04 | $11.43 | $12.17 | $11.37 | $12.12 | $12.12 | 48,565,760 |
| 2023-12-01 | $11.30 | $11.42 | $11.20 | $11.38 | $11.38 | 17,367,290 |
| 2023-11-30 | $11.76 | $11.84 | $11.25 | $11.30 | $11.30 | 39,611,170 |
| 2023-11-29 | $11.75 | $12.05 | $11.61 | $11.80 | $11.80 | 26,662,350 |
| 2023-11-28 | $11.69 | $11.88 | $11.60 | $11.71 | $11.71 | 14,492,270 |
| 2023-11-27 | $11.61 | $11.79 | $11.49 | $11.76 | $11.76 | 16,770,410 |
| 2023-11-24 | $11.71 | $11.79 | $11.54 | $11.70 | $11.70 | 16,351,290 |
| 2023-11-23 | $11.70 | $11.97 | $11.64 | $11.78 | $11.78 | 24,660,080 |
| 2023-11-22 | $11.46 | $12.02 | $11.45 | $11.78 | $11.78 | 31,989,840 |
| 2023-11-21 | $11.90 | $11.92 | $11.50 | $11.55 | $11.55 | 22,310,410 |
| 2023-11-20 | $11.67 | $11.95 | $11.49 | $11.89 | $11.89 | 28,020,380 |
| 2023-11-17 | $11.53 | $11.68 | $11.41 | $11.66 | $11.66 | 17,825,330 |
| 2023-11-16 | $11.56 | $11.72 | $11.50 | $11.57 | $11.57 | 19,220,020 |
| 2023-11-15 | $11.78 | $11.94 | $11.55 | $11.63 | $11.63 | 25,059,570 |
| 2023-11-14 | $11.80 | $12.01 | $11.60 | $11.80 | $11.80 | 40,528,910 |
| 2023-11-13 | $11.00 | $11.82 | $10.93 | $11.74 | $11.74 | 64,432,300 |
| 2023-11-10 | $10.88 | $10.98 | $10.80 | $10.98 | $10.98 | 11,605,260 |
| 2023-11-09 | $11.09 | $11.09 | $10.87 | $10.89 | $10.89 | 15,414,980 |
| 2023-11-08 | $11.13 | $11.13 | $10.94 | $11.03 | $11.03 | 18,007,480 |
| 2023-11-07 | $11.02 | $11.19 | $10.97 | $11.14 | $11.14 | 22,572,580 |
| 2023-11-06 | $11.12 | $11.19 | $10.96 | $11.07 | $11.07 | 31,481,200 |
| 2023-11-03 | $10.54 | $11.30 | $10.54 | $11.15 | $11.15 | 38,522,990 |
| 2023-11-02 | $10.82 | $10.94 | $10.56 | $10.59 | $10.59 | 24,171,040 |
| 2023-11-01 | $11.07 | $11.29 | $10.86 | $10.90 | $10.90 | 29,627,950 |
| 2023-10-31 | $10.90 | $11.36 | $10.78 | $11.10 | $11.10 | 52,627,100 |
| 2023-10-30 | $9.95 | $11.00 | $9.95 | $11.00 | $11.00 | 57,363,900 |
| 2023-10-27 | $10.01 | $10.19 | $9.71 | $10.00 | $10.00 | 45,095,560 |
| 2023-10-26 | $10.00 | $10.32 | $9.22 | $10.22 | $10.22 | 63,565,350 |
| 2023-10-25 | $9.99 | $10.38 | $9.99 | $10.23 | $10.23 | 24,930,690 |
| 2023-10-24 | $10.11 | $10.14 | $9.85 | $9.95 | $9.95 | 20,453,310 |
| 2023-10-23 | $10.20 | $10.32 | $10.00 | $10.06 | $10.06 | 15,607,720 |
| 2023-10-20 | $10.59 | $10.65 | $10.14 | $10.21 | $10.21 | 23,073,060 |
| 2023-10-19 | $10.65 | $10.87 | $10.61 | $10.67 | $10.67 | 19,535,270 |
| 2023-10-18 | $10.65 | $10.95 | $10.64 | $10.75 | $10.75 | 23,808,450 |
| 2023-10-17 | $10.62 | $10.76 | $10.53 | $10.69 | $10.69 | 13,021,860 |
| 2023-10-16 | $10.52 | $10.90 | $10.49 | $10.70 | $10.70 | 23,043,220 |
| 2023-10-13 | $10.59 | $10.67 | $10.50 | $10.51 | $10.51 | 10,778,000 |
| 2023-10-12 | $10.55 | $10.71 | $10.54 | $10.65 | $10.65 | 10,843,920 |
| 2023-10-11 | $10.70 | $10.70 | $10.49 | $10.61 | $10.61 | 16,376,760 |
| 2023-10-10 | $10.55 | $10.73 | $10.53 | $10.70 | $10.70 | 17,942,100 |
| 2023-10-09 | $10.39 | $10.62 | $10.36 | $10.57 | $10.57 | 15,731,280 |
| 2023-09-28 | $10.32 | $10.42 | $10.32 | $10.40 | $10.40 | 10,491,070 |
| 2023-09-27 | $10.33 | $10.49 | $10.30 | $10.34 | $10.34 | 10,648,850 |
| 2023-09-26 | $10.36 | $10.45 | $10.29 | $10.31 | $10.31 | 10,097,800 |
| 2023-09-25 | $10.44 | $10.47 | $10.35 | $10.41 | $10.41 | 9,953,880 |
| 2023-09-22 | $10.18 | $10.43 | $10.18 | $10.41 | $10.41 | 14,101,470 |
| 2023-09-21 | $10.20 | $10.37 | $10.15 | $10.23 | $10.23 | 12,341,900 |
| 2023-09-20 | $10.26 | $10.34 | $10.21 | $10.23 | $10.23 | 6,961,400 |
| 2023-09-19 | $10.48 | $10.49 | $10.26 | $10.29 | $10.29 | 16,180,050 |
| 2023-09-18 | $10.44 | $10.53 | $10.33 | $10.51 | $10.51 | 16,467,180 |
| 2023-09-15 | $10.42 | $10.66 | $10.39 | $10.48 | $10.48 | 12,759,310 |
| 2023-09-14 | $10.41 | $10.50 | $10.34 | $10.47 | $10.47 | 11,745,800 |
| 2023-09-13 | $10.62 | $10.66 | $10.31 | $10.41 | $10.41 | 21,667,210 |
| 2023-09-12 | $10.72 | $10.76 | $10.61 | $10.66 | $10.66 | 15,097,010 |
| 2023-09-11 | $11.06 | $11.09 | $10.68 | $10.78 | $10.78 | 34,225,520 |
| 2023-09-08 | $10.64 | $11.09 | $10.63 | $11.06 | $11.06 | 32,466,250 |
| 2023-09-07 | $10.70 | $11.00 | $10.64 | $10.67 | $10.67 | 26,579,800 |
| 2023-09-06 | $10.52 | $10.77 | $10.39 | $10.71 | $10.71 | 19,134,410 |
| 2023-09-05 | $10.50 | $10.69 | $10.47 | $10.55 | $10.55 | 18,552,680 |
| 2023-09-04 | $10.43 | $10.53 | $10.40 | $10.53 | $10.53 | 13,879,320 |
| 2023-09-01 | $10.40 | $10.50 | $10.30 | $10.42 | $10.42 | 10,108,210 |
| 2023-08-31 | $10.44 | $10.49 | $10.34 | $10.37 | $10.37 | 9,431,930 |
| 2023-08-30 | $10.52 | $10.66 | $10.33 | $10.46 | $10.46 | 15,712,830 |
| 2023-08-29 | $10.07 | $10.56 | $10.06 | $10.52 | $10.52 | 20,923,640 |
| 2023-08-28 | $10.40 | $10.42 | $10.08 | $10.09 | $10.09 | 21,446,080 |
| 2023-08-25 | $10.21 | $10.26 | $9.87 | $9.90 | $9.90 | 19,384,000 |
| 2023-08-24 | $10.22 | $10.44 | $10.09 | $10.27 | $10.27 | 13,416,070 |
| 2023-08-23 | $10.55 | $10.58 | $10.20 | $10.22 | $10.22 | 19,807,740 |
| 2023-08-22 | $10.55 | $10.75 | $10.34 | $10.66 | $10.66 | 19,694,980 |
| 2023-08-21 | $10.79 | $10.95 | $10.52 | $10.55 | $10.55 | 20,777,710 |
| 2023-08-18 | $10.60 | $10.95 | $10.60 | $10.78 | $10.78 | 39,098,340 |
| 2023-08-17 | $10.21 | $10.69 | $10.03 | $10.68 | $10.68 | 29,334,950 |
| 2023-08-16 | $10.19 | $10.43 | $10.19 | $10.24 | $10.24 | 11,448,200 |
| 2023-08-15 | $10.62 | $10.65 | $10.26 | $10.28 | $10.28 | 20,303,530 |
| 2023-08-14 | $10.42 | $10.73 | $10.38 | $10.67 | $10.67 | 22,039,260 |
| 2023-08-11 | $10.46 | $10.70 | $10.41 | $10.45 | $10.45 | 19,584,430 |
| 2023-08-10 | $10.34 | $10.62 | $10.34 | $10.50 | $10.50 | 29,061,660 |
| 2023-08-09 | $10.21 | $10.32 | $10.21 | $10.25 | $10.25 | 7,592,120 |
| 2023-08-08 | $10.37 | $10.40 | $10.23 | $10.26 | $10.26 | 9,198,750 |
| 2023-08-07 | $10.49 | $10.52 | $10.36 | $10.36 | $10.36 | 10,585,170 |
| 2023-08-04 | $10.44 | $10.56 | $10.43 | $10.47 | $10.47 | 11,183,100 |
| 2023-08-03 | $10.50 | $10.52 | $10.42 | $10.42 | $10.42 | 10,633,000 |
| 2023-08-02 | $10.50 | $10.57 | $10.43 | $10.52 | $10.52 | 17,186,590 |
| 2023-08-01 | $10.55 | $10.55 | $10.46 | $10.53 | $10.53 | 12,179,500 |
| 2023-07-31 | $10.46 | $10.63 | $10.45 | $10.55 | $10.55 | 16,202,770 |
| 2023-07-28 | $10.61 | $10.61 | $10.20 | $10.48 | $10.48 | 32,637,970 |
| 2023-07-27 | $10.64 | $10.87 | $10.61 | $10.67 | $10.67 | 12,052,930 |
| 2023-07-26 | $10.92 | $10.92 | $10.67 | $10.68 | $10.68 | 11,056,410 |
| 2023-07-25 | $10.85 | $10.95 | $10.76 | $10.92 | $10.92 | 11,030,000 |
| 2023-07-24 | $10.60 | $10.88 | $10.57 | $10.74 | $10.74 | 8,015,720 |
| 2023-07-21 | $10.71 | $10.88 | $10.67 | $10.76 | $10.76 | 10,852,590 |
| 2023-07-20 | $10.97 | $11.02 | $10.70 | $10.73 | $10.73 | 11,723,000 |
| 2023-07-19 | $11.05 | $11.10 | $10.94 | $10.98 | $10.98 | 9,723,100 |
| 2023-07-18 | $11.00 | $11.17 | $10.86 | $11.04 | $11.04 | 13,022,730 |
| 2023-07-17 | $10.97 | $11.08 | $10.88 | $11.04 | $11.04 | 10,068,180 |
| 2023-07-14 | $11.10 | $11.15 | $10.91 | $10.99 | $10.99 | 18,943,110 |
| 2023-07-13 | $11.24 | $11.38 | $11.03 | $11.12 | $11.12 | 23,997,130 |
| 2023-07-12 | $11.81 | $11.87 | $11.20 | $11.24 | $11.24 | 26,928,490 |
| 2023-07-11 | $11.75 | $11.85 | $11.66 | $11.80 | $11.80 | 16,328,600 |
| 2023-07-10 | $11.63 | $11.83 | $11.55 | $11.67 | $11.67 | 11,757,400 |
| 2023-07-07 | $11.70 | $11.71 | $11.44 | $11.63 | $11.63 | 13,712,690 |
| 2023-07-06 | $11.65 | $11.80 | $11.61 | $11.71 | $11.71 | 12,669,980 |
| 2023-07-05 | $11.88 | $11.95 | $11.70 | $11.73 | $11.73 | 18,476,580 |
| 2023-07-04 | $11.75 | $12.05 | $11.63 | $11.95 | $11.95 | 36,811,260 |
| 2023-07-03 | $11.44 | $11.85 | $11.44 | $11.77 | $11.77 | 32,601,560 |
| 2023-06-30 | $11.43 | $11.64 | $11.30 | $11.49 | $11.49 | 22,968,620 |
| 2023-06-29 | $11.20 | $11.55 | $11.15 | $11.44 | $11.40 | 25,043,870 |
| 2023-06-28 | $10.93 | $11.29 | $10.85 | $11.20 | $11.16 | 27,670,780 |
| 2023-06-27 | $10.79 | $11.04 | $10.78 | $10.99 | $10.95 | 11,129,680 |
| 2023-06-26 | $11.01 | $11.20 | $10.77 | $10.80 | $10.76 | 18,858,700 |
| 2023-06-21 | $11.34 | $11.39 | $11.11 | $11.13 | $11.09 | 19,876,600 |
| 2023-06-20 | $11.12 | $11.44 | $11.06 | $11.35 | $11.31 | 27,184,320 |
| 2023-06-19 | $10.98 | $11.23 | $10.95 | $11.17 | $11.13 | 19,648,570 |
| 2023-06-16 | $10.93 | $11.07 | $10.90 | $11.03 | $10.99 | 14,356,990 |
| 2023-06-15 | $10.91 | $11.00 | $10.84 | $10.89 | $10.85 | 12,494,870 |
| 2023-06-14 | $11.03 | $11.10 | $10.95 | $10.99 | $10.95 | 11,742,460 |
| 2023-06-13 | $10.96 | $11.14 | $10.80 | $11.05 | $11.01 | 16,405,700 |
| 2023-06-12 | $11.06 | $11.30 | $10.94 | $10.96 | $10.92 | 24,307,390 |
| 2023-06-09 | $10.45 | $11.18 | $10.44 | $11.04 | $11.00 | 49,215,520 |
| 2023-06-08 | $10.27 | $10.59 | $10.19 | $10.48 | $10.44 | 18,001,910 |
| 2023-06-07 | $10.24 | $10.32 | $10.14 | $10.25 | $10.21 | 11,132,980 |
| 2023-06-06 | $10.56 | $10.63 | $10.21 | $10.24 | $10.20 | 18,929,710 |
| 2023-06-05 | $10.68 | $10.77 | $10.63 | $10.63 | $10.59 | 10,677,700 |
| 2023-06-02 | $10.93 | $11.04 | $10.68 | $10.71 | $10.67 | 17,583,200 |
| 2023-06-01 | $10.87 | $11.02 | $10.82 | $10.93 | $10.89 | 13,894,780 |
| 2023-05-31 | $10.84 | $10.97 | $10.81 | $10.92 | $10.88 | 11,123,600 |
| 2023-05-30 | $10.83 | $10.93 | $10.69 | $10.88 | $10.84 | 13,078,600 |
| 2023-05-29 | $10.71 | $11.05 | $10.70 | $10.88 | $10.84 | 23,855,410 |
| 2023-05-26 | $10.72 | $10.72 | $10.51 | $10.65 | $10.61 | 9,411,160 |
| 2023-05-25 | $10.59 | $10.84 | $10.57 | $10.72 | $10.68 | 15,190,600 |
| 2023-05-24 | $10.47 | $10.74 | $10.42 | $10.63 | $10.59 | 9,965,320 |
| 2023-05-23 | $10.64 | $10.73 | $10.56 | $10.57 | $10.53 | 8,154,190 |
| 2023-05-22 | $10.65 | $10.70 | $10.51 | $10.67 | $10.63 | 7,378,300 |
| 2023-05-19 | $10.85 | $10.88 | $10.59 | $10.68 | $10.64 | 10,974,620 |
| 2023-05-18 | $10.76 | $10.86 | $10.70 | $10.82 | $10.78 | 14,360,710 |
| 2023-05-17 | $10.53 | $10.81 | $10.50 | $10.76 | $10.72 | 18,893,910 |
| 2023-05-16 | $10.60 | $10.82 | $10.46 | $10.53 | $10.49 | 15,430,770 |
| 2023-05-15 | $10.05 | $10.64 | $10.00 | $10.57 | $10.53 | 24,278,270 |
| 2023-05-12 | $10.32 | $10.33 | $10.03 | $10.08 | $10.08 | 14,152,520 |
| 2023-05-11 | $10.54 | $10.55 | $10.24 | $10.32 | $10.32 | 17,285,160 |
| 2023-05-10 | $10.31 | $10.68 | $10.25 | $10.54 | $10.54 | 17,929,630 |
| 2023-05-09 | $10.73 | $10.80 | $10.34 | $10.34 | $10.34 | 25,278,240 |
| 2023-05-08 | $10.53 | $10.88 | $10.51 | $10.77 | $10.77 | 22,907,950 |
| 2023-05-05 | $10.75 | $10.79 | $10.44 | $10.53 | $10.53 | 15,928,600 |
| 2023-05-04 | $10.67 | $10.99 | $10.63 | $10.76 | $10.76 | 18,627,510 |
| 2023-05-03 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-05-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-04-28 | $10.59 | $10.85 | $10.51 | $10.74 | $10.74 | 15,769,290 |
| 2023-04-27 | $10.39 | $10.95 | $10.22 | $10.67 | $10.67 | 25,381,750 |
| 2023-04-26 | $10.30 | $10.58 | $10.23 | $10.35 | $10.35 | 15,917,080 |
| 2023-04-25 | $10.31 | $10.58 | $10.13 | $10.28 | $10.28 | 17,019,200 |
| 2023-04-24 | $10.62 | $10.68 | $10.21 | $10.38 | $10.38 | 21,960,050 |
| 2023-04-21 | $10.87 | $11.20 | $10.63 | $10.65 | $10.65 | 37,645,000 |
| 2023-04-20 | $11.30 | $11.32 | $10.96 | $11.00 | $11.00 | 22,604,940 |
| 2023-04-19 | $10.98 | $11.53 | $10.95 | $11.34 | $11.34 | 33,629,070 |
| 2023-04-18 | $11.00 | $11.11 | $10.95 | $10.98 | $10.98 | 14,372,230 |
| 2023-04-17 | $11.18 | $11.19 | $10.82 | $11.07 | $11.07 | 18,308,410 |
| 2023-04-14 | $11.02 | $11.23 | $10.92 | $11.17 | $11.17 | 16,395,080 |
| 2023-04-13 | $11.38 | $11.42 | $11.00 | $11.06 | $11.06 | 26,491,820 |
| 2023-04-12 | $11.63 | $11.85 | $11.29 | $11.38 | $11.38 | 36,633,960 |
| 2023-04-11 | $10.80 | $11.75 | $10.77 | $11.65 | $11.65 | 64,996,980 |
| 2023-04-10 | $10.97 | $11.07 | $10.79 | $10.82 | $10.82 | 13,659,490 |
| 2023-04-07 | $11.08 | $11.09 | $10.95 | $10.95 | $10.95 | 13,210,800 |
| 2023-04-06 | $10.95 | $11.06 | $10.87 | $11.03 | $11.03 | 12,457,510 |
| 2023-04-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-04-04 | $11.06 | $11.14 | $10.88 | $10.96 | $10.96 | 15,605,880 |
| 2023-04-03 | $10.76 | $11.15 | $10.71 | $11.07 | $11.07 | 24,852,400 |
| 2023-03-31 | $10.64 | $10.84 | $10.62 | $10.79 | $10.79 | 16,176,330 |
| 2023-03-30 | $10.65 | $10.75 | $10.56 | $10.61 | $10.61 | 18,140,570 |
| 2023-03-29 | $10.90 | $11.00 | $10.60 | $10.65 | $10.65 | 20,836,200 |
| 2023-03-28 | $11.10 | $11.16 | $10.89 | $10.93 | $10.93 | 19,812,110 |
| 2023-03-27 | $11.32 | $11.45 | $11.08 | $11.11 | $11.11 | 23,229,500 |
| 2023-03-24 | $11.38 | $11.42 | $11.18 | $11.32 | $11.32 | 21,872,910 |
| 2023-03-23 | $11.30 | $11.49 | $11.10 | $11.48 | $11.48 | 24,383,730 |
| 2023-03-22 | $11.65 | $11.69 | $11.26 | $11.30 | $11.30 | 34,300,560 |
| 2023-03-21 | $11.56 | $11.70 | $11.48 | $11.65 | $11.65 | 20,755,420 |
| 2023-03-20 | $11.67 | $11.69 | $11.36 | $11.40 | $11.40 | 18,862,980 |
| 2023-03-17 | $11.74 | $11.96 | $11.67 | $11.69 | $11.69 | 18,442,300 |
| 2023-03-16 | $12.08 | $12.09 | $11.59 | $11.67 | $11.67 | 29,445,100 |
| 2023-03-15 | $12.15 | $12.38 | $12.03 | $12.14 | $12.14 | 22,907,920 |
| 2023-03-14 | $12.20 | $12.57 | $11.95 | $12.12 | $12.12 | 39,150,890 |
| 2023-03-13 | $11.85 | $12.33 | $11.80 | $12.25 | $12.25 | 29,883,350 |
| 2023-03-10 | $11.92 | $12.29 | $11.80 | $11.97 | $11.97 | 27,909,860 |
| 2023-03-09 | $12.04 | $12.15 | $11.95 | $11.98 | $11.98 | 17,774,020 |
| 2023-03-08 | $11.83 | $12.15 | $11.80 | $12.03 | $12.03 | 25,746,900 |
| 2023-03-07 | $12.28 | $12.32 | $11.75 | $11.80 | $11.80 | 33,872,120 |
| 2023-03-06 | $12.35 | $12.50 | $12.26 | $12.31 | $12.31 | 30,095,310 |
| 2023-03-03 | $12.29 | $12.46 | $12.27 | $12.29 | $12.29 | 29,588,570 |
| 2023-03-02 | $12.50 | $12.63 | $12.25 | $12.37 | $12.37 | 35,612,380 |
| 2023-03-01 | $12.59 | $12.60 | $12.37 | $12.51 | $12.51 | 29,847,240 |
| 2023-02-28 | $12.65 | $12.78 | $12.47 | $12.61 | $12.61 | 30,171,180 |
| 2023-02-27 | $12.91 | $13.06 | $12.60 | $12.73 | $12.73 | 52,906,250 |
| 2023-02-24 | $12.23 | $12.98 | $12.23 | $12.89 | $12.89 | 79,374,850 |
| 2023-02-23 | $12.29 | $12.30 | $12.11 | $12.18 | $12.18 | 26,812,800 |
| 2023-02-22 | $11.80 | $12.47 | $11.76 | $12.33 | $12.33 | 48,644,120 |
| 2023-02-21 | $11.64 | $12.19 | $11.53 | $11.91 | $11.91 | 40,845,810 |
| 2023-02-20 | $11.60 | $11.64 | $11.39 | $11.58 | $11.58 | 22,411,310 |
| 2023-02-17 | $11.86 | $11.95 | $11.48 | $11.60 | $11.60 | 30,089,540 |
| 2023-02-16 | $12.27 | $12.27 | $11.72 | $11.82 | $11.82 | 29,966,360 |
| 2023-02-15 | $12.24 | $12.43 | $12.16 | $12.29 | $12.29 | 19,626,050 |
| 2023-02-14 | $12.31 | $12.39 | $12.15 | $12.24 | $12.24 | 17,986,600 |
| 2023-02-13 | $12.33 | $12.64 | $12.26 | $12.35 | $12.35 | 33,251,700 |
| 2023-02-10 | $12.10 | $12.32 | $12.04 | $12.26 | $12.26 | 20,106,430 |
| 2023-02-09 | $11.93 | $12.34 | $11.93 | $12.17 | $12.17 | 25,331,450 |
| 2023-02-08 | $12.27 | $12.30 | $11.98 | $11.98 | $11.98 | 20,320,600 |
| 2023-02-07 | $12.26 | $12.43 | $12.10 | $12.29 | $12.29 | 23,137,370 |
| 2023-02-06 | $12.02 | $12.65 | $11.99 | $12.27 | $12.27 | 37,090,500 |
| 2023-02-03 | $11.90 | $12.15 | $11.90 | $12.10 | $12.10 | 21,654,550 |
| 2023-02-02 | $11.98 | $12.17 | $11.91 | $11.97 | $11.97 | 31,387,140 |
| 2023-02-01 | $12.71 | $12.71 | $11.75 | $11.98 | $11.98 | 66,699,350 |
| 2023-01-31 | $12.42 | $12.91 | $12.38 | $12.73 | $12.73 | 47,426,610 |
| 2023-01-30 | $12.33 | $12.73 | $12.28 | $12.47 | $12.47 | 42,430,890 |
| 2023-01-20 | $12.41 | $12.55 | $12.12 | $12.25 | $12.25 | 32,685,600 |
| 2023-01-19 | $12.20 | $12.69 | $12.17 | $12.54 | $12.54 | 35,792,060 |
| 2023-01-18 | $12.10 | $12.33 | $12.00 | $12.16 | $12.16 | 28,321,920 |
| 2023-01-17 | $12.24 | $12.25 | $12.01 | $12.15 | $12.15 | 18,569,900 |
| 2023-01-16 | $12.30 | $12.33 | $11.99 | $12.14 | $12.14 | 32,575,550 |
| 2023-01-13 | $12.65 | $12.65 | $12.05 | $12.21 | $12.21 | 24,302,250 |
| 2023-01-12 | $12.38 | $12.60 | $12.28 | $12.45 | $12.45 | 24,537,900 |
| 2023-01-11 | $12.90 | $12.96 | $12.31 | $12.31 | $12.31 | 42,091,440 |
| 2023-01-10 | $12.50 | $13.06 | $12.50 | $12.93 | $12.93 | 31,351,830 |
| 2023-01-09 | $12.91 | $12.99 | $12.66 | $12.80 | $12.80 | 41,030,350 |
| 2023-01-06 | $13.14 | $13.18 | $12.84 | $13.05 | $13.05 | 45,267,660 |
| 2023-01-05 | $12.65 | $13.18 | $12.35 | $13.14 | $13.14 | 55,720,680 |
| 2023-01-04 | $11.80 | $12.79 | $11.70 | $12.65 | $12.65 | 58,730,010 |
| 2023-01-03 | $11.60 | $12.03 | $11.55 | $11.87 | $11.87 | 38,515,460 |
| 2023-01-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-30 | $11.51 | $11.74 | $11.31 | $11.60 | $11.60 | 32,390,250 |
| 2022-12-29 | $10.92 | $11.74 | $10.74 | $11.45 | $11.45 | 54,737,790 |
| 2022-12-28 | $11.13 | $11.48 | $10.77 | $10.83 | $10.83 | 33,025,490 |
| 2022-12-27 | $10.30 | $11.35 | $10.25 | $11.24 | $11.24 | 49,086,450 |
| 2022-12-26 | $9.84 | $10.32 | $9.84 | $10.32 | $10.32 | 17,885,600 |
| 2022-12-23 | $9.77 | $9.85 | $9.66 | $9.82 | $9.82 | 11,249,900 |
| 2022-12-22 | $9.98 | $10.10 | $9.63 | $9.78 | $9.78 | 15,821,560 |
| 2022-12-21 | $10.17 | $10.36 | $9.87 | $9.96 | $9.96 | 17,889,110 |
| 2022-12-20 | $10.09 | $10.41 | $10.01 | $10.19 | $10.19 | 16,119,710 |
| 2022-12-19 | $10.58 | $10.58 | $9.99 | $10.11 | $10.11 | 24,742,780 |
| 2022-12-16 | $10.48 | $10.64 | $10.37 | $10.57 | $10.57 | 16,426,140 |
| 2022-12-15 | $10.63 | $10.80 | $10.53 | $10.57 | $10.57 | 20,872,900 |
| 2022-12-14 | $10.77 | $10.88 | $10.60 | $10.76 | $10.76 | 21,834,660 |
| 2022-12-13 | $11.19 | $11.23 | $10.70 | $10.74 | $10.74 | 39,140,910 |
| 2022-12-12 | $11.30 | $11.56 | $11.08 | $11.18 | $11.18 | 68,836,690 |
| 2022-12-09 | $10.27 | $11.24 | $10.24 | $11.24 | $11.24 | 75,740,210 |
| 2022-12-08 | $10.30 | $10.37 | $10.16 | $10.22 | $10.22 | 16,453,720 |
| 2022-12-07 | $10.45 | $10.45 | $10.07 | $10.13 | $10.13 | 17,182,600 |
| 2022-12-06 | $10.21 | $10.59 | $10.21 | $10.47 | $10.47 | 22,915,980 |
| 2022-12-05 | $9.99 | $10.32 | $9.99 | $10.28 | $10.28 | 26,240,610 |
| 2022-12-01 | $9.88 | $10.02 | $9.86 | $9.88 | $9.88 | 14,527,790 |
| 2022-11-30 | $9.96 | $10.18 | $9.90 | $9.92 | $9.92 | 19,724,610 |
| 2022-11-29 | $9.90 | $10.04 | $9.88 | $9.97 | $9.97 | 12,047,950 |
| 2022-11-28 | $9.80 | $10.03 | $9.70 | $9.95 | $9.95 | 14,003,540 |
| 2022-11-25 | $9.99 | $10.01 | $9.76 | $9.88 | $9.88 | 15,813,100 |
| 2022-11-24 | $10.15 | $10.35 | $9.91 | $10.00 | $10.00 | 22,171,120 |
| 2022-11-23 | $10.37 | $10.54 | $10.06 | $10.23 | $10.23 | 25,684,530 |
| 2022-11-22 | $10.33 | $10.52 | $10.25 | $10.28 | $10.28 | 30,985,530 |
| 2022-11-21 | $9.61 | $10.40 | $9.60 | $10.36 | $10.36 | 56,483,180 |
| 2022-11-18 | $9.74 | $9.96 | $9.70 | $9.72 | $9.72 | 17,075,290 |
| 2022-11-17 | $9.71 | $9.80 | $9.59 | $9.78 | $9.78 | 14,842,140 |
| 2022-11-16 | $9.85 | $9.92 | $9.70 | $9.74 | $9.74 | 16,973,270 |
| 2022-11-15 | $9.71 | $9.77 | $9.55 | $9.72 | $9.72 | 16,594,650 |
| 2022-11-14 | $9.67 | $9.99 | $9.56 | $9.72 | $9.72 | 20,021,120 |
| 2022-11-11 | $9.94 | $9.99 | $9.50 | $9.70 | $9.70 | 29,358,740 |
| 2022-11-10 | $9.72 | $9.99 | $9.64 | $9.75 | $9.75 | 22,369,760 |
| 2022-11-09 | $9.85 | $9.92 | $9.57 | $9.69 | $9.69 | 26,155,310 |
| 2022-11-08 | $10.04 | $10.08 | $9.73 | $9.83 | $9.83 | 35,654,420 |
| 2022-11-07 | $10.00 | $10.29 | $9.93 | $10.09 | $10.09 | 40,324,240 |
| 2022-11-04 | $9.67 | $10.15 | $9.67 | $10.00 | $10.00 | 45,359,160 |
| 2022-11-03 | $9.58 | $9.70 | $9.48 | $9.67 | $9.67 | 25,503,900 |
| 2022-11-02 | $9.25 | $9.77 | $9.19 | $9.67 | $9.67 | 61,253,120 |
| 2022-11-01 | $8.66 | $9.42 | $8.66 | $9.26 | $9.26 | 65,489,220 |
| 2022-10-31 | $8.26 | $8.66 | $8.26 | $8.56 | $8.56 | 17,712,300 |
| 2022-10-28 | $8.59 | $8.60 | $8.31 | $8.36 | $8.36 | 16,400,800 |
| 2022-10-27 | $8.64 | $8.70 | $8.51 | $8.53 | $8.53 | 18,618,830 |
| 2022-10-26 | $8.26 | $8.64 | $8.24 | $8.54 | $8.54 | 22,400,470 |
| 2022-10-25 | $8.14 | $8.28 | $8.10 | $8.28 | $8.28 | 10,846,940 |
| 2022-10-24 | $8.28 | $8.37 | $8.15 | $8.20 | $8.20 | 15,875,140 |
| 2022-10-21 | $8.19 | $8.30 | $8.13 | $8.20 | $8.20 | 7,592,080 |
| 2022-10-20 | $8.19 | $8.30 | $8.06 | $8.21 | $8.21 | 10,304,950 |
| 2022-10-19 | $8.11 | $8.34 | $8.11 | $8.19 | $8.19 | 13,246,240 |
| 2022-10-18 | $8.27 | $8.29 | $8.17 | $8.19 | $8.19 | 14,384,510 |
| 2022-10-17 | $7.96 | $8.18 | $7.93 | $8.13 | $8.13 | 11,395,970 |
| 2022-10-14 | $7.95 | $8.04 | $7.93 | $8.00 | $8.00 | 9,791,580 |
| 2022-10-13 | $7.78 | $7.99 | $7.78 | $7.92 | $7.92 | 9,461,510 |
| 2022-10-12 | $7.70 | $7.88 | $7.56 | $7.87 | $7.87 | 9,077,000 |
| 2022-10-11 | $7.64 | $7.71 | $7.55 | $7.70 | $7.70 | 5,900,330 |
| 2022-10-10 | $7.73 | $7.79 | $7.60 | $7.64 | $7.64 | 6,615,010 |
| 2022-09-30 | $7.73 | $7.81 | $7.65 | $7.69 | $7.69 | 7,684,510 |
| 2022-09-29 | $7.93 | $8.05 | $7.68 | $7.75 | $7.75 | 13,504,060 |
| 2022-09-28 | $8.10 | $8.16 | $7.92 | $7.92 | $7.92 | 7,498,340 |
| 2022-09-27 | $7.89 | $8.14 | $7.89 | $8.12 | $8.12 | 9,693,030 |
| 2022-09-26 | $8.07 | $8.18 | $7.93 | $7.94 | $7.94 | 10,937,090 |
| 2022-09-23 | $8.25 | $8.36 | $8.05 | $8.16 | $8.16 | 10,179,800 |
| 2022-09-22 | $8.18 | $8.35 | $8.15 | $8.27 | $8.27 | 10,147,000 |
| 2022-09-21 | $8.11 | $8.26 | $8.03 | $8.21 | $8.21 | 7,880,650 |
| 2022-09-20 | $8.09 | $8.22 | $8.09 | $8.15 | $8.15 | 7,484,500 |
| 2022-09-19 | $8.16 | $8.23 | $7.98 | $8.05 | $8.05 | 11,731,610 |
| 2022-09-16 | $8.33 | $8.41 | $8.16 | $8.17 | $8.17 | 10,796,230 |
| 2022-09-15 | $8.60 | $8.61 | $8.26 | $8.33 | $8.33 | 16,015,510 |
| 2022-09-14 | $8.53 | $8.67 | $8.48 | $8.56 | $8.56 | 11,132,370 |
| 2022-09-13 | $8.66 | $8.75 | $8.66 | $8.69 | $8.69 | 7,728,090 |
| 2022-09-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2022-09-09 | $8.77 | $8.78 | $8.64 | $8.67 | $8.67 | 10,803,220 |
| 2022-09-08 | $8.71 | $8.84 | $8.69 | $8.77 | $8.77 | 10,758,030 |
| 2022-09-07 | $8.81 | $8.81 | $8.71 | $8.74 | $8.74 | 12,197,560 |
| 2022-09-06 | $8.75 | $8.84 | $8.62 | $8.83 | $8.83 | 17,512,980 |
| 2022-09-05 | $9.07 | $9.07 | $8.73 | $8.80 | $8.80 | 30,040,450 |
| 2022-09-02 | $8.85 | $9.20 | $8.84 | $9.10 | $9.10 | 25,412,200 |
| 2022-09-01 | $8.86 | $8.98 | $8.82 | $8.84 | $8.84 | 8,169,100 |
| 2022-08-31 | $8.98 | $9.06 | $8.82 | $8.96 | $8.96 | 13,707,430 |
| 2022-08-30 | $8.80 | $9.07 | $8.80 | $8.96 | $8.96 | 15,609,090 |
| 2022-08-29 | $8.75 | $8.89 | $8.56 | $8.87 | $8.87 | 11,024,200 |
| 2022-08-26 | $8.80 | $8.93 | $8.73 | $8.77 | $8.77 | 12,269,160 |
| 2022-08-25 | $8.76 | $8.86 | $8.64 | $8.83 | $8.83 | 13,318,770 |
| 2022-08-24 | $9.03 | $9.07 | $8.75 | $8.75 | $8.75 | 18,503,210 |
| 2022-08-23 | $9.19 | $9.23 | $8.96 | $9.01 | $9.01 | 21,590,320 |
| 2022-08-22 | $9.15 | $9.29 | $9.06 | $9.23 | $9.23 | 15,021,780 |
| 2022-08-19 | $9.38 | $9.47 | $9.15 | $9.15 | $9.15 | 22,470,770 |
| 2022-08-18 | $9.46 | $9.49 | $9.36 | $9.37 | $9.37 | 15,913,330 |
| 2022-08-17 | $9.44 | $9.56 | $9.37 | $9.47 | $9.47 | 14,977,510 |
| 2022-08-16 | $9.56 | $9.60 | $9.37 | $9.41 | $9.41 | 21,736,280 |
| 2022-08-15 | $9.48 | $9.59 | $9.47 | $9.56 | $9.56 | 15,842,280 |
| 2022-08-12 | $9.72 | $9.73 | $9.49 | $9.53 | $9.53 | 27,946,470 |
| 2022-08-11 | $9.70 | $9.77 | $9.61 | $9.72 | $9.72 | 26,431,360 |
| 2022-08-10 | $9.63 | $9.87 | $9.55 | $9.72 | $9.72 | 32,446,350 |
| 2022-08-09 | $9.72 | $9.73 | $9.52 | $9.72 | $9.72 | 29,023,150 |
| 2022-08-08 | $9.55 | $9.80 | $9.48 | $9.73 | $9.73 | 33,455,020 |
| 2022-08-05 | $9.54 | $9.80 | $9.39 | $9.63 | $9.63 | 34,904,210 |
| 2022-08-04 | $9.73 | $9.74 | $9.49 | $9.56 | $9.56 | 38,674,920 |
| 2022-08-03 | $9.14 | $9.90 | $9.09 | $9.80 | $9.80 | 75,893,910 |
| 2022-08-02 | $9.60 | $9.65 | $9.13 | $9.23 | $9.23 | 43,638,480 |
| 2022-08-01 | $9.36 | $9.56 | $9.28 | $9.41 | $9.41 | 26,567,080 |
| 2022-07-29 | $9.45 | $9.45 | $9.22 | $9.31 | $9.31 | 23,353,620 |
| 2022-07-28 | $9.38 | $9.52 | $9.38 | $9.48 | $9.48 | 24,795,270 |
| 2022-07-27 | $9.38 | $9.50 | $9.32 | $9.40 | $9.40 | 19,470,270 |
| 2022-07-26 | $9.18 | $9.48 | $9.15 | $9.48 | $9.48 | 26,466,220 |
| 2022-07-25 | $9.29 | $9.38 | $9.08 | $9.16 | $9.16 | 17,664,510 |
| 2022-07-22 | $9.26 | $9.44 | $9.14 | $9.28 | $9.28 | 21,174,220 |
| 2022-07-21 | $9.52 | $9.53 | $9.26 | $9.27 | $9.27 | 31,752,380 |
| 2022-07-20 | $9.40 | $9.65 | $9.29 | $9.56 | $9.56 | 44,835,620 |
| 2022-07-19 | $9.20 | $9.36 | $9.09 | $9.33 | $9.33 | 26,005,480 |
| 2022-07-18 | $9.16 | $9.22 | $9.00 | $9.21 | $9.21 | 22,597,130 |
| 2022-07-15 | $8.90 | $9.23 | $8.87 | $9.13 | $9.13 | 30,528,960 |
| 2022-07-14 | $8.86 | $9.04 | $8.84 | $8.95 | $8.95 | 12,656,380 |
| 2022-07-13 | $8.86 | $8.93 | $8.74 | $8.91 | $8.91 | 12,018,260 |
| 2022-07-12 | $9.03 | $9.04 | $8.84 | $8.84 | $8.84 | 13,941,700 |
| 2022-07-11 | $9.03 | $9.09 | $8.85 | $9.05 | $9.05 | 16,793,130 |
| 2022-07-08 | $9.26 | $9.29 | $9.01 | $9.01 | $9.01 | 23,436,430 |
| 2022-07-07 | $9.17 | $9.31 | $9.14 | $9.26 | $9.26 | 32,416,740 |
| 2022-07-06 | $9.13 | $9.23 | $8.98 | $9.14 | $9.14 | 23,530,710 |
| 2022-07-05 | $9.15 | $9.16 | $8.90 | $9.11 | $9.11 | 24,868,250 |
| 2022-07-04 | $9.08 | $9.22 | $8.85 | $9.14 | $9.14 | 33,922,780 |
| 2022-07-01 | $8.64 | $9.39 | $8.63 | $8.97 | $8.97 | 47,619,950 |
| 2022-06-30 | $8.62 | $8.77 | $8.60 | $8.62 | $8.62 | 12,916,360 |
| 2022-06-29 | $8.88 | $8.90 | $8.62 | $8.63 | $8.63 | 16,496,760 |
| 2022-06-28 | $8.77 | $8.90 | $8.70 | $8.90 | $8.90 | 17,558,140 |
| 2022-06-27 | $8.81 | $8.85 | $8.73 | $8.73 | $8.73 | 14,604,290 |
| 2022-06-24 | $8.66 | $8.87 | $8.62 | $8.79 | $8.79 | 19,899,560 |
| 2022-06-23 | $8.37 | $8.67 | $8.37 | $8.65 | $8.65 | 16,869,490 |
| 2022-06-22 | $8.59 | $8.61 | $8.39 | $8.39 | $8.39 | 12,045,030 |
| 2022-06-21 | $8.70 | $8.72 | $8.45 | $8.53 | $8.53 | 16,500,270 |
| 2022-06-20 | $8.84 | $8.87 | $8.67 | $8.73 | $8.73 | 16,735,150 |
| 2022-06-17 | $8.72 | $8.83 | $8.61 | $8.82 | $8.82 | 13,694,700 |
| 2022-06-16 | $8.78 | $8.89 | $8.68 | $8.73 | $8.73 | 13,122,090 |
| 2022-06-15 | $8.78 | $8.93 | $8.73 | $8.79 | $8.79 | 16,824,800 |
| 2022-06-14 | $8.78 | $8.82 | $8.50 | $8.80 | $8.80 | 16,675,580 |
| 2022-06-13 | $8.87 | $8.96 | $8.73 | $8.82 | $8.82 | 14,938,070 |
| 2022-06-10 | $8.66 | $8.92 | $8.62 | $8.87 | $8.87 | 16,745,920 |
| 2022-06-09 | $8.82 | $8.85 | $8.58 | $8.66 | $8.66 | 13,169,900 |
| 2022-06-08 | $8.86 | $8.92 | $8.59 | $8.82 | $8.82 | 18,493,100 |
| 2022-06-07 | $8.91 | $9.00 | $8.79 | $8.86 | $8.86 | 18,041,100 |
| 2022-06-06 | $9.14 | $9.14 | $8.90 | $9.00 | $9.00 | 22,038,100 |
| 2022-06-02 | $8.97 | $9.07 | $8.88 | $8.99 | $8.99 | 17,362,520 |
| 2022-06-01 | $8.80 | $9.08 | $8.78 | $8.97 | $8.97 | 22,526,310 |
| 2022-05-31 | $8.85 | $8.92 | $8.75 | $8.87 | $8.87 | 22,410,470 |
| 2022-05-30 | $8.55 | $8.90 | $8.50 | $8.85 | $8.85 | 34,063,710 |
| 2022-05-27 | $8.45 | $8.53 | $8.36 | $8.44 | $8.44 | 17,053,100 |
| 2022-05-26 | $8.27 | $8.54 | $8.21 | $8.41 | $8.41 | 21,456,960 |
| 2022-05-25 | $8.02 | $8.26 | $8.02 | $8.22 | $8.22 | 12,011,640 |
| 2022-05-24 | $8.41 | $8.57 | $8.00 | $8.02 | $8.02 | 19,482,840 |
| 2022-05-23 | $8.47 | $8.47 | $8.33 | $8.42 | $8.40 | 11,338,080 |
| 2022-05-20 | $8.48 | $8.53 | $8.38 | $8.45 | $8.43 | 10,605,500 |
| 2022-05-19 | $8.35 | $8.45 | $8.29 | $8.42 | $8.40 | 12,016,900 |
| 2022-05-18 | $8.34 | $8.53 | $8.29 | $8.45 | $8.43 | 14,610,720 |
| 2022-05-17 | $8.23 | $8.51 | $8.15 | $8.33 | $8.31 | 11,613,780 |
| 2022-05-16 | $8.27 | $8.39 | $8.21 | $8.27 | $8.25 | 9,967,300 |
| 2022-05-13 | $8.24 | $8.31 | $8.19 | $8.26 | $8.24 | 8,283,390 |
| 2022-05-12 | $8.20 | $8.36 | $8.13 | $8.26 | $8.24 | 10,726,040 |
| 2022-05-11 | $8.24 | $8.42 | $8.21 | $8.22 | $8.20 | 22,646,870 |
| 2022-05-10 | $8.06 | $8.32 | $8.01 | $8.21 | $8.19 | 14,649,020 |
| 2022-05-09 | $7.98 | $8.26 | $7.96 | $8.14 | $8.12 | 10,823,610 |
| 2022-05-06 | $7.95 | $8.20 | $7.84 | $8.02 | $8.00 | 15,337,100 |
| 2022-05-05 | $7.99 | $8.28 | $7.92 | $8.12 | $8.10 | 19,596,080 |
| 2022-05-04 | $7.98 | $7.98 | $7.98 | $7.98 | $7.96 | 0 |
| 2022-05-03 | $7.98 | $7.98 | $7.98 | $7.98 | $7.96 | 0 |
| 2022-04-29 | $7.81 | $8.03 | $7.68 | $7.98 | $7.96 | 17,756,850 |
| 2022-04-28 | $7.65 | $7.89 | $7.58 | $7.76 | $7.74 | 21,704,410 |
| 2022-04-27 | $6.92 | $7.55 | $6.88 | $7.54 | $7.52 | 16,130,730 |
| 2022-04-26 | $7.36 | $7.46 | $7.05 | $7.06 | $7.04 | 16,484,690 |
| 2022-04-25 | $8.00 | $8.00 | $7.30 | $7.33 | $7.31 | 23,032,920 |
| 2022-04-22 | $8.21 | $8.25 | $8.07 | $8.08 | $8.06 | 13,892,090 |
| 2022-04-21 | $8.55 | $8.68 | $8.30 | $8.30 | $8.28 | 16,696,860 |
| 2022-04-20 | $8.76 | $8.87 | $8.58 | $8.61 | $8.59 | 16,068,300 |
| 2022-04-19 | $8.62 | $8.85 | $8.60 | $8.80 | $8.78 | 24,724,620 |
| 2022-04-18 | $8.49 | $8.67 | $8.45 | $8.64 | $8.62 | 13,132,200 |
| 2022-04-15 | $8.56 | $8.74 | $8.39 | $8.58 | $8.56 | 17,593,880 |
| 2022-04-14 | $8.52 | $8.68 | $8.47 | $8.61 | $8.59 | 13,547,510 |
| 2022-04-13 | $8.63 | $8.68 | $8.50 | $8.52 | $8.50 | 13,998,030 |
| 2022-04-12 | $8.46 | $8.73 | $8.28 | $8.71 | $8.69 | 22,447,690 |
| 2022-04-11 | $8.37 | $8.48 | $8.16 | $8.48 | $8.46 | 19,100,720 |
| 2022-04-08 | $8.52 | $8.55 | $8.30 | $8.39 | $8.37 | 13,647,010 |
| 2022-04-07 | $8.53 | $8.71 | $8.48 | $8.53 | $8.51 | 15,737,490 |
| 2022-04-06 | $8.53 | $8.62 | $8.44 | $8.60 | $8.58 | 11,300,030 |
| 2022-04-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.53 | 0 |
| 2022-04-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.53 | 0 |
| 2022-04-01 | $8.50 | $8.57 | $8.44 | $8.55 | $8.53 | 10,076,720 |
| 2022-03-31 | $8.63 | $8.65 | $8.50 | $8.53 | $8.51 | 10,780,790 |
| 2022-03-30 | $8.54 | $8.65 | $8.49 | $8.64 | $8.62 | 11,753,580 |
| 2022-03-29 | $8.73 | $8.79 | $8.48 | $8.54 | $8.52 | 12,825,650 |
| 2022-03-28 | $8.72 | $8.72 | $8.46 | $8.68 | $8.66 | 13,638,960 |
| 2022-03-25 | $8.94 | $9.00 | $8.76 | $8.78 | $8.76 | 13,164,350 |
| 2022-03-24 | $9.10 | $9.12 | $8.92 | $8.92 | $8.90 | 12,963,680 |
| 2022-03-23 | $9.14 | $9.24 | $9.08 | $9.12 | $9.10 | 12,752,470 |
| 2022-03-22 | $9.14 | $9.29 | $9.04 | $9.18 | $9.16 | 18,350,760 |
| 2022-03-21 | $8.94 | $9.42 | $8.94 | $9.11 | $9.09 | 25,572,860 |
| 2022-03-18 | $8.85 | $8.95 | $8.82 | $8.92 | $8.90 | 10,795,750 |
| 2022-03-17 | $8.83 | $9.00 | $8.83 | $8.85 | $8.83 | 19,730,730 |
| 2022-03-16 | $8.52 | $8.79 | $8.17 | $8.78 | $8.76 | 24,288,820 |
| 2022-03-15 | $8.95 | $8.96 | $8.39 | $8.39 | $8.37 | 23,539,460 |
| 2022-03-14 | $8.91 | $9.29 | $8.76 | $8.97 | $8.95 | 24,831,730 |
| 2022-03-11 | $8.80 | $8.94 | $8.62 | $8.92 | $8.90 | 15,039,370 |
| 2022-03-10 | $8.79 | $9.03 | $8.74 | $8.92 | $8.90 | 19,200,540 |
| 2022-03-09 | $9.00 | $9.09 | $8.20 | $8.69 | $8.67 | 33,101,350 |
| 2022-03-08 | $9.48 | $9.55 | $8.91 | $9.00 | $8.98 | 27,199,700 |
| 2022-03-07 | $9.80 | $9.85 | $9.50 | $9.52 | $9.50 | 21,401,090 |
| 2022-03-04 | $9.65 | $9.83 | $9.60 | $9.77 | $9.75 | 32,066,140 |
| 2022-03-03 | $9.67 | $9.73 | $9.56 | $9.62 | $9.60 | 22,519,560 |
| 2022-03-02 | $9.82 | $9.84 | $9.70 | $9.74 | $9.72 | 20,341,550 |
| 2022-03-01 | $9.60 | $9.79 | $9.51 | $9.73 | $9.71 | 27,605,910 |
| 2022-02-28 | $9.66 | $9.78 | $9.57 | $9.60 | $9.58 | 26,133,730 |
| 2022-02-25 | $9.59 | $9.71 | $9.52 | $9.63 | $9.61 | 40,577,430 |
| 2022-02-24 | $9.33 | $10.08 | $9.30 | $9.86 | $9.84 | 73,159,650 |
| 2022-02-23 | $9.28 | $9.40 | $9.21 | $9.36 | $9.34 | 18,505,460 |
| 2022-02-22 | $9.41 | $9.43 | $9.24 | $9.31 | $9.29 | 22,765,970 |
| 2022-02-21 | $9.21 | $9.33 | $9.15 | $9.28 | $9.26 | 14,031,190 |
| 2022-02-18 | $9.18 | $9.21 | $9.11 | $9.20 | $9.18 | 9,782,410 |
| 2022-02-17 | $9.17 | $9.29 | $9.10 | $9.23 | $9.21 | 15,715,020 |
| 2022-02-16 | $9.23 | $9.27 | $9.13 | $9.20 | $9.18 | 16,337,720 |
| 2022-02-15 | $9.25 | $9.38 | $9.21 | $9.36 | $9.34 | 13,130,860 |
| 2022-02-14 | $9.09 | $9.38 | $9.09 | $9.28 | $9.26 | 19,068,460 |
| 2022-02-11 | $9.18 | $9.18 | $9.07 | $9.08 | $9.06 | 11,588,210 |
| 2022-02-10 | $9.28 | $9.31 | $9.15 | $9.19 | $9.17 | 12,658,060 |
| 2022-02-09 | $9.28 | $9.34 | $9.20 | $9.29 | $9.27 | 15,776,550 |
| 2022-02-08 | $9.20 | $9.27 | $9.07 | $9.27 | $9.25 | 15,565,450 |
| 2022-02-07 | $9.14 | $9.24 | $9.07 | $9.18 | $9.16 | 16,730,160 |
| 2022-02-04 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2022-02-03 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2022-02-02 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2022-02-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2022-01-28 | $8.99 | $9.08 | $8.82 | $9.01 | $8.99 | 13,301,980 |
| 2022-01-27 | $9.10 | $9.19 | $8.89 | $8.92 | $8.90 | 14,248,790 |
| 2022-01-26 | $8.85 | $9.16 | $8.81 | $9.10 | $9.08 | 22,229,370 |
| 2022-01-25 | $9.19 | $9.27 | $8.77 | $8.80 | $8.78 | 22,357,630 |
| 2022-01-24 | $8.94 | $9.15 | $8.90 | $9.09 | $9.07 | 10,626,390 |
| 2022-01-21 | $9.10 | $9.14 | $8.96 | $9.00 | $8.98 | 18,396,300 |
| 2022-01-20 | $9.27 | $9.36 | $9.11 | $9.13 | $9.11 | 17,350,020 |
| 2022-01-19 | $9.47 | $9.56 | $9.18 | $9.27 | $9.25 | 25,417,740 |
| 2022-01-18 | $9.79 | $9.79 | $9.43 | $9.49 | $9.47 | 26,813,550 |
| 2022-01-17 | $9.65 | $9.82 | $9.63 | $9.79 | $9.77 | 13,577,060 |
| 2022-01-14 | $9.80 | $9.93 | $9.63 | $9.69 | $9.67 | 20,672,200 |
| 2022-01-13 | $9.90 | $9.94 | $9.77 | $9.85 | $9.83 | 14,280,780 |
| 2022-01-12 | $9.81 | $9.95 | $9.81 | $9.94 | $9.92 | 14,730,590 |
| 2022-01-11 | $9.92 | $9.98 | $9.76 | $9.78 | $9.76 | 18,194,890 |
| 2022-01-10 | $9.92 | $10.07 | $9.83 | $9.88 | $9.86 | 20,199,920 |
| 2022-01-07 | $10.39 | $10.41 | $9.95 | $9.98 | $9.96 | 29,436,500 |
| 2022-01-06 | $10.40 | $10.41 | $10.13 | $10.34 | $10.31 | 22,199,470 |
| 2022-01-05 | $10.74 | $10.84 | $10.30 | $10.42 | $10.39 | 35,304,870 |
| 2022-01-04 | $10.68 | $10.99 | $10.62 | $10.84 | $10.81 | 32,848,430 |
| 2022-01-03 | $10.68 | $10.68 | $10.68 | $10.68 | $10.65 | 0 |
| 2021-12-31 | $10.62 | $10.92 | $10.55 | $10.68 | $10.65 | 31,706,340 |
| 2021-12-30 | $10.50 | $10.77 | $10.47 | $10.61 | $10.58 | 34,789,200 |
| 2021-12-29 | $10.19 | $10.68 | $10.15 | $10.67 | $10.64 | 55,101,460 |
| 2021-12-28 | $10.19 | $10.23 | $10.07 | $10.18 | $10.15 | 16,351,180 |
| 2021-12-27 | $10.27 | $10.42 | $10.17 | $10.23 | $10.20 | 20,972,000 |
| 2021-12-24 | $10.30 | $10.39 | $10.11 | $10.36 | $10.33 | 29,864,020 |
| 2021-12-23 | $10.11 | $10.37 | $10.06 | $10.36 | $10.33 | 40,879,490 |
| 2021-12-22 | $9.76 | $10.18 | $9.70 | $10.17 | $10.14 | 37,616,040 |
| 2021-12-21 | $9.69 | $9.85 | $9.61 | $9.74 | $9.72 | 18,893,900 |
| 2021-12-20 | $9.95 | $10.06 | $9.68 | $9.70 | $9.68 | 29,025,510 |
| 2021-12-17 | $10.13 | $10.15 | $9.98 | $10.01 | $9.99 | 24,060,520 |
| 2021-12-16 | $10.01 | $10.24 | $10.01 | $10.13 | $10.10 | 26,549,510 |
| 2021-12-15 | $9.97 | $10.07 | $9.93 | $9.99 | $9.97 | 18,838,940 |
| 2021-12-14 | $9.92 | $10.17 | $9.90 | $10.01 | $9.99 | 30,224,810 |
| 2021-12-13 | $10.10 | $10.13 | $9.95 | $9.99 | $9.97 | 32,379,030 |
| 2021-12-10 | $10.27 | $10.30 | $10.05 | $10.15 | $10.12 | 29,459,550 |
| 2021-12-09 | $10.31 | $10.40 | $10.22 | $10.31 | $10.28 | 22,203,530 |
| 2021-12-08 | $10.12 | $10.40 | $10.10 | $10.35 | $10.32 | 31,128,410 |
| 2021-12-07 | $10.38 | $10.53 | $9.98 | $10.10 | $10.07 | 45,074,550 |
| 2021-12-06 | $10.46 | $10.71 | $10.38 | $10.44 | $10.41 | 36,275,270 |
| 2021-12-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.49 | 38,265,070 |
| 2021-12-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.28 | 55,509,000 |
| 2021-12-01 | $10.80 | $11.10 | $10.66 | $10.81 | $10.78 | 43,111,770 |
| 2021-11-30 | $10.67 | $11.13 | $10.61 | $10.81 | $10.78 | 57,735,120 |
| 2021-11-29 | $10.55 | $10.71 | $10.31 | $10.67 | $10.64 | 41,448,710 |
| 2021-11-26 | $10.52 | $10.72 | $10.46 | $10.69 | $10.66 | 31,886,090 |
| 2021-11-25 | $10.99 | $11.07 | $10.51 | $10.61 | $10.58 | 58,153,560 |
| 2021-11-24 | $11.02 | $11.31 | $10.94 | $11.06 | $11.03 | 41,178,400 |
| 2021-11-23 | $11.00 | $11.13 | $10.82 | $10.99 | $10.96 | 43,457,500 |
| 2021-11-22 | $11.11 | $11.14 | $10.80 | $11.07 | $11.04 | 52,504,030 |
| 2021-11-19 | $11.25 | $11.35 | $10.90 | $11.01 | $10.98 | 48,578,600 |
| 2021-11-18 | $11.00 | $11.40 | $10.83 | $11.22 | $11.19 | 55,126,120 |
| 2021-11-17 | $10.86 | $11.09 | $10.66 | $11.01 | $10.98 | 52,178,480 |
| 2021-11-16 | $11.20 | $11.56 | $10.75 | $10.94 | $10.91 | 80,393,240 |
| 2021-11-15 | $11.45 | $12.15 | $11.24 | $11.37 | $11.34 | 90,941,070 |
| 2021-11-12 | $11.15 | $11.77 | $11.00 | $11.53 | $11.50 | 83,870,250 |
| 2021-11-11 | $10.80 | $11.38 | $10.80 | $11.15 | $11.12 | 73,441,280 |
| 2021-11-10 | $11.10 | $11.22 | $10.80 | $11.02 | $10.99 | 71,767,780 |
| 2021-11-09 | $10.20 | $11.25 | $10.20 | $10.95 | $10.92 | 105,303,150 |
| 2021-11-08 | $10.51 | $10.65 | $10.29 | $10.32 | $10.29 | 58,857,780 |
| 2021-11-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.56 | 92,792,320 |
| 2021-11-04 | $10.56 | $10.68 | $10.35 | $10.59 | $10.56 | 72,725,560 |
| 2021-11-03 | $10.41 | $10.95 | $10.26 | $10.61 | $10.58 | 87,793,880 |
| 2021-11-02 | $10.67 | $10.98 | $10.34 | $10.55 | $10.52 | 110,282,300 |
| 2021-11-01 | $10.30 | $10.70 | $10.03 | $10.51 | $10.48 | 99,222,890 |
| 2021-10-29 | $10.33 | $10.42 | $9.93 | $10.18 | $10.15 | 118,746,440 |
| 2021-10-28 | $9.17 | $10.20 | $9.10 | $10.20 | $10.17 | 98,101,280 |
| 2021-10-27 | $9.78 | $9.92 | $9.19 | $9.27 | $9.25 | 58,162,240 |
| 2021-10-26 | $9.64 | $9.77 | $9.46 | $9.51 | $9.49 | 51,280,200 |
| 2021-10-25 | $9.62 | $9.81 | $9.42 | $9.73 | $9.71 | 70,526,840 |
| 2021-10-22 | $10.26 | $10.30 | $9.68 | $9.69 | $9.67 | 83,884,800 |
| 2021-10-21 | $10.55 | $10.62 | $9.89 | $10.30 | $10.27 | 144,145,970 |
| 2021-10-20 | $10.88 | $11.06 | $10.59 | $10.95 | $10.92 | 111,987,710 |
| 2021-10-19 | $11.03 | $11.22 | $10.62 | $10.75 | $10.72 | 158,865,370 |
| 2021-10-18 | $10.12 | $10.89 | $10.04 | $10.89 | $10.86 | 89,983,050 |
| 2021-10-15 | $8.90 | $9.90 | $8.90 | $9.90 | $9.88 | 96,062,730 |
| 2021-10-14 | $8.70 | $9.17 | $8.65 | $9.00 | $8.98 | 45,093,860 |
| 2021-10-13 | $10.09 | $10.10 | $9.10 | $9.11 | $9.09 | 97,208,870 |
| 2021-10-12 | $10.14 | $10.34 | $9.85 | $10.11 | $10.08 | 102,087,060 |
| 2021-10-11 | $9.46 | $10.23 | $9.21 | $10.23 | $10.20 | 81,475,810 |
| 2021-10-08 | $9.59 | $9.66 | $9.29 | $9.30 | $9.28 | 34,042,760 |
| 2021-10-07 | $9.44 | $9.44 | $9.44 | $9.44 | $9.42 | 0 |
| 2021-10-06 | $9.44 | $9.44 | $9.44 | $9.44 | $9.42 | 0 |
| 2021-09-30 | $9.25 | $9.58 | $9.25 | $9.44 | $9.42 | 38,847,770 |
| 2021-09-29 | $9.68 | $9.72 | $9.19 | $9.21 | $9.19 | 61,158,130 |
| 2021-09-28 | $9.39 | $9.88 | $9.32 | $9.82 | $9.80 | 64,343,050 |
| 2021-09-27 | $9.61 | $9.76 | $9.01 | $9.28 | $9.26 | 45,360,330 |
| 2021-09-24 | $9.49 | $9.75 | $9.40 | $9.55 | $9.53 | 46,059,090 |
| 2021-09-23 | $9.29 | $9.55 | $9.15 | $9.48 | $9.46 | 37,358,800 |
| 2021-09-22 | $8.90 | $9.26 | $8.90 | $9.24 | $9.22 | 26,621,250 |
| 2021-09-21 | $9.11 | $9.11 | $9.11 | $9.11 | $9.09 | 0 |
| 2021-09-20 | $9.11 | $9.11 | $9.11 | $9.11 | $9.09 | 0 |
| 2021-09-17 | $9.37 | $9.43 | $8.91 | $9.11 | $9.09 | 37,495,770 |
| 2021-09-16 | $9.50 | $9.68 | $9.25 | $9.29 | $9.27 | 40,624,560 |
| 2021-09-15 | $9.30 | $9.79 | $9.23 | $9.64 | $9.62 | 50,350,780 |
| 2021-09-14 | $9.25 | $9.73 | $9.21 | $9.35 | $9.33 | 48,449,590 |
| 2021-09-13 | $9.13 | $9.39 | $9.11 | $9.27 | $9.25 | 33,510,670 |
| 2021-09-10 | $9.54 | $9.55 | $9.21 | $9.23 | $9.21 | 43,346,530 |
| 2021-09-09 | $9.50 | $9.62 | $9.26 | $9.54 | $9.52 | 42,853,770 |
| 2021-09-08 | $9.61 | $9.69 | $9.36 | $9.46 | $9.44 | 51,642,140 |
| 2021-09-07 | $9.16 | $9.94 | $9.14 | $9.60 | $9.58 | 72,212,520 |
| 2021-09-06 | $9.25 | $9.50 | $9.15 | $9.25 | $9.23 | 43,412,790 |
| 2021-09-03 | $9.21 | $9.54 | $9.07 | $9.25 | $9.23 | 56,586,900 |
| 2021-09-02 | $9.04 | $9.29 | $9.04 | $9.16 | $9.14 | 49,205,250 |
| 2021-09-01 | $9.12 | $9.48 | $9.00 | $9.21 | $9.19 | 76,030,290 |
| 2021-08-31 | $9.30 | $9.30 | $9.00 | $9.16 | $9.14 | 57,806,780 |
| 2021-08-30 | $8.79 | $9.40 | $8.79 | $9.25 | $9.23 | 99,426,540 |
| 2021-08-27 | $8.97 | $9.07 | $8.65 | $8.83 | $8.81 | 103,833,340 |
| 2021-08-26 | $8.92 | $9.16 | $8.88 | $9.16 | $9.14 | 152,364,660 |
| 2021-08-25 | $8.21 | $8.39 | $8.14 | $8.33 | $8.31 | 35,841,140 |
| 2021-08-24 | $8.17 | $8.25 | $8.07 | $8.21 | $8.19 | 26,246,620 |
| 2021-08-23 | $8.16 | $8.29 | $8.14 | $8.27 | $8.25 | 36,108,170 |
| 2021-08-20 | $8.09 | $8.17 | $8.03 | $8.13 | $8.11 | 22,618,360 |
| 2021-08-19 | $7.96 | $8.15 | $7.90 | $8.10 | $8.08 | 25,936,550 |
| 2021-08-18 | $7.86 | $8.05 | $7.80 | $7.99 | $7.97 | 19,557,770 |
| 2021-08-17 | $8.05 | $8.06 | $7.85 | $7.90 | $7.88 | 24,067,200 |
| 2021-08-16 | $8.13 | $8.20 | $8.02 | $8.04 | $8.02 | 16,784,130 |
| 2021-08-13 | $8.03 | $8.25 | $8.00 | $8.11 | $8.09 | 23,285,870 |
| 2021-08-12 | $8.15 | $8.18 | $7.99 | $8.03 | $8.01 | 20,083,150 |
| 2021-08-11 | $8.08 | $8.18 | $8.05 | $8.15 | $8.13 | 23,869,990 |
| 2021-08-10 | $8.00 | $8.23 | $7.97 | $8.09 | $8.07 | 38,444,870 |
| 2021-08-09 | $8.02 | $8.09 | $7.93 | $8.00 | $7.98 | 22,734,490 |
| 2021-08-06 | $7.80 | $8.03 | $7.73 | $7.99 | $7.97 | 28,461,040 |
| 2021-08-05 | $7.61 | $7.92 | $7.58 | $7.83 | $7.81 | 29,384,280 |
| 2021-08-04 | $7.63 | $7.69 | $7.60 | $7.64 | $7.62 | 11,274,210 |
| 2021-08-03 | $7.62 | $7.77 | $7.59 | $7.65 | $7.63 | 15,094,080 |
| 2021-08-02 | $7.50 | $7.67 | $7.43 | $7.62 | $7.60 | 16,916,360 |
| 2021-07-30 | $7.56 | $7.59 | $7.49 | $7.53 | $7.51 | 12,714,070 |
| 2021-07-29 | $7.55 | $7.63 | $7.48 | $7.57 | $7.55 | 15,978,650 |
| 2021-07-28 | $7.94 | $7.95 | $7.30 | $7.55 | $7.53 | 28,960,630 |
| 2021-07-27 | $7.90 | $8.08 | $7.84 | $8.00 | $7.98 | 34,200,250 |
| 2021-07-26 | $7.86 | $8.04 | $7.79 | $7.94 | $7.92 | 30,309,670 |
| 2021-07-23 | $7.79 | $7.90 | $7.71 | $7.86 | $7.84 | 20,844,040 |
| 2021-07-22 | $7.83 | $7.83 | $7.76 | $7.80 | $7.78 | 12,961,360 |
| 2021-07-21 | $7.89 | $7.93 | $7.81 | $7.87 | $7.85 | 13,912,400 |
| 2021-07-20 | $7.82 | $7.90 | $7.79 | $7.89 | $7.87 | 10,278,030 |
| 2021-07-19 | $7.88 | $7.89 | $7.80 | $7.87 | $7.85 | 10,898,880 |
| 2021-07-16 | $7.78 | $7.93 | $7.71 | $7.87 | $7.85 | 20,957,930 |
| 2021-07-15 | $7.82 | $7.85 | $7.75 | $7.79 | $7.77 | 8,770,890 |
| 2021-07-14 | $7.86 | $7.88 | $7.75 | $7.79 | $7.77 | 9,562,080 |
| 2021-07-13 | $7.86 | $7.89 | $7.79 | $7.87 | $7.85 | 9,812,060 |
| 2021-07-12 | $7.82 | $7.86 | $7.77 | $7.85 | $7.83 | 11,610,950 |
| 2021-07-09 | $7.78 | $7.79 | $7.70 | $7.77 | $7.75 | 11,185,720 |
| 2021-07-08 | $7.81 | $7.91 | $7.77 | $7.82 | $7.80 | 13,472,010 |
| 2021-07-07 | $7.74 | $7.83 | $7.72 | $7.81 | $7.79 | 8,051,610 |
| 2021-07-06 | $7.77 | $7.83 | $7.72 | $7.78 | $7.76 | 9,159,400 |
| 2021-07-05 | $7.67 | $7.80 | $7.67 | $7.80 | $7.78 | 10,673,700 |
| 2021-07-02 | $7.76 | $7.78 | $7.65 | $7.69 | $7.67 | 12,485,300 |
| 2021-07-01 | $7.94 | $7.97 | $7.75 | $7.75 | $7.73 | 19,615,770 |
| 2021-06-30 | $7.87 | $7.95 | $7.82 | $7.94 | $7.92 | 13,387,090 |
| 2021-06-29 | $8.15 | $8.18 | $7.88 | $7.90 | $7.88 | 22,273,190 |
| 2021-06-28 | $8.15 | $8.22 | $8.09 | $8.15 | $8.13 | 12,879,120 |
| 2021-06-25 | $8.18 | $8.19 | $8.09 | $8.17 | $8.15 | 12,567,220 |
| 2021-06-24 | $8.27 | $8.38 | $8.14 | $8.16 | $8.14 | 17,535,890 |
| 2021-06-23 | $8.28 | $8.32 | $8.17 | $8.27 | $8.25 | 18,094,300 |
| 2021-06-22 | $8.31 | $8.35 | $8.19 | $8.26 | $8.24 | 26,043,260 |
| 2021-06-21 | $8.05 | $8.28 | $8.03 | $8.27 | $8.25 | 34,352,110 |
| 2021-06-18 | $7.90 | $8.08 | $7.81 | $8.07 | $8.05 | 18,760,990 |
| 2021-06-17 | $8.00 | $8.06 | $7.92 | $7.94 | $7.92 | 11,694,860 |
| 2021-06-16 | $7.93 | $8.03 | $7.89 | $8.00 | $7.98 | 10,380,040 |
| 2021-06-15 | $8.01 | $8.06 | $7.92 | $7.95 | $7.93 | 12,504,240 |
| 2021-06-14 | $8.02 | $8.02 | $8.02 | $8.02 | $8.00 | 0 |
| 2021-06-11 | $8.19 | $8.19 | $8.00 | $8.02 | $8.00 | 19,344,950 |
| 2021-06-10 | $8.08 | $8.19 | $8.04 | $8.19 | $8.17 | 21,955,820 |
| 2021-06-09 | $8.12 | $8.19 | $8.05 | $8.08 | $8.06 | 14,447,680 |
| 2021-06-08 | $8.01 | $8.13 | $7.95 | $8.11 | $8.09 | 15,782,960 |
| 2021-06-07 | $8.00 | $8.07 | $7.98 | $8.02 | $8.00 | 10,423,120 |
| 2021-06-04 | $7.93 | $8.02 | $7.92 | $7.96 | $7.94 | 7,461,030 |
| 2021-06-03 | $8.01 | $8.06 | $7.95 | $7.96 | $7.91 | 11,148,560 |
| 2021-06-02 | $8.11 | $8.13 | $7.98 | $8.01 | $7.96 | 12,182,920 |
| 2021-06-01 | $8.16 | $8.18 | $8.09 | $8.12 | $8.07 | 12,018,160 |
| 2021-05-31 | $8.07 | $8.18 | $8.05 | $8.16 | $8.11 | 15,978,430 |
| 2021-05-28 | $8.09 | $8.14 | $8.03 | $8.07 | $8.02 | 12,434,990 |
| 2021-05-27 | $8.07 | $8.14 | $8.05 | $8.08 | $8.03 | 12,215,620 |
| 2021-05-26 | $8.14 | $8.20 | $8.06 | $8.08 | $8.03 | 16,202,970 |
| 2021-05-25 | $7.99 | $8.17 | $7.97 | $8.12 | $8.07 | 23,019,100 |
| 2021-05-24 | $7.87 | $8.04 | $7.87 | $7.99 | $7.94 | 11,557,490 |
| 2021-05-21 | $8.02 | $8.04 | $7.85 | $7.86 | $7.81 | 12,154,690 |
| 2021-05-20 | $8.00 | $8.08 | $7.92 | $8.02 | $7.97 | 11,212,320 |
| 2021-05-19 | $8.07 | $8.10 | $7.97 | $8.00 | $7.95 | 11,823,450 |
| 2021-05-18 | $7.93 | $8.12 | $7.87 | $8.05 | $8.00 | 17,258,230 |
| 2021-05-17 | $8.03 | $8.09 | $7.93 | $7.94 | $7.89 | 15,833,240 |
| 2021-05-14 | $7.90 | $8.03 | $7.83 | $8.03 | $7.98 | 17,215,380 |
| 2021-05-13 | $7.81 | $7.93 | $7.80 | $7.84 | $7.79 | 9,938,460 |
| 2021-05-12 | $7.85 | $7.87 | $7.79 | $7.86 | $7.81 | 7,954,970 |
| 2021-05-11 | $7.75 | $7.89 | $7.73 | $7.87 | $7.82 | 11,573,070 |
| 2021-05-10 | $7.71 | $7.78 | $7.63 | $7.78 | $7.73 | 11,462,030 |
| 2021-05-07 | $7.75 | $7.76 | $7.70 | $7.72 | $7.67 | 8,479,110 |
| 2021-05-06 | $7.75 | $7.82 | $7.71 | $7.75 | $7.70 | 7,112,060 |
| 2021-05-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.69 | 0 |
| 2021-05-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.69 | 0 |
| 2021-04-30 | $7.84 | $7.84 | $7.71 | $7.74 | $7.69 | 8,361,430 |
| 2021-04-29 | $7.79 | $7.87 | $7.78 | $7.82 | $7.77 | 6,510,620 |
| 2021-04-28 | $7.77 | $7.83 | $7.71 | $7.83 | $7.78 | 6,899,580 |
| 2021-04-27 | $7.89 | $7.94 | $7.76 | $7.78 | $7.73 | 10,888,580 |
| 2021-04-26 | $7.95 | $8.01 | $7.88 | $7.90 | $7.85 | 9,799,890 |
| 2021-04-23 | $7.95 | $8.01 | $7.89 | $7.95 | $7.90 | 9,408,870 |
| 2021-04-22 | $8.08 | $8.11 | $7.98 | $7.99 | $7.94 | 17,769,880 |
| 2021-04-21 | $8.11 | $8.20 | $8.07 | $8.13 | $8.08 | 13,873,850 |
| 2021-04-20 | $8.13 | $8.18 | $8.06 | $8.11 | $8.06 | 14,449,800 |
| 2021-04-19 | $8.08 | $8.16 | $8.07 | $8.13 | $8.08 | 13,643,180 |
| 2021-04-16 | $7.97 | $8.10 | $7.93 | $8.10 | $8.05 | 11,465,840 |
| 2021-04-15 | $7.92 | $8.06 | $7.84 | $7.99 | $7.94 | 9,473,630 |
| 2021-04-14 | $7.85 | $7.93 | $7.84 | $7.91 | $7.86 | 5,590,680 |
| 2021-04-13 | $7.94 | $8.00 | $7.83 | $7.86 | $7.81 | 9,518,640 |
| 2021-04-12 | $8.03 | $8.05 | $7.93 | $7.97 | $7.92 | 9,567,000 |
| 2021-04-09 | $8.08 | $8.14 | $8.00 | $8.03 | $7.98 | 9,332,460 |
| 2021-04-08 | $8.13 | $8.22 | $8.04 | $8.06 | $8.01 | 12,167,770 |
| 2021-04-07 | $8.18 | $8.18 | $8.10 | $8.15 | $8.10 | 10,864,350 |
| 2021-04-06 | $8.08 | $8.20 | $8.06 | $8.15 | $8.10 | 14,568,310 |
| 2021-04-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.01 | 0 |
| 2021-04-02 | $8.03 | $8.07 | $7.94 | $8.06 | $8.01 | 8,312,860 |
| 2021-04-01 | $8.09 | $8.13 | $7.98 | $8.04 | $7.99 | 11,760,620 |
| 2021-03-31 | $8.25 | $8.25 | $8.04 | $8.10 | $8.05 | 16,823,510 |
| 2021-03-30 | $8.14 | $8.35 | $8.13 | $8.28 | $8.23 | 20,925,060 |
| 2021-03-29 | $8.13 | $8.35 | $8.11 | $8.21 | $8.16 | 20,555,910 |
| 2021-03-26 | $8.05 | $8.14 | $8.05 | $8.09 | $8.04 | 9,166,820 |
| 2021-03-25 | $8.14 | $8.18 | $8.06 | $8.10 | $8.05 | 12,994,290 |
| 2021-03-24 | $8.08 | $8.35 | $8.01 | $8.23 | $8.18 | 18,538,150 |
| 2021-03-23 | $8.18 | $8.19 | $8.03 | $8.09 | $8.04 | 10,624,200 |
| 2021-03-22 | $8.22 | $8.24 | $8.13 | $8.18 | $8.13 | 11,026,000 |
| 2021-03-19 | $8.10 | $8.30 | $8.08 | $8.21 | $8.16 | 20,892,580 |
| 2021-03-18 | $8.05 | $8.17 | $8.05 | $8.13 | $8.08 | 21,249,710 |
| 2021-03-17 | $7.90 | $8.02 | $7.86 | $7.98 | $7.93 | 9,465,230 |
| 2021-03-16 | $7.93 | $7.96 | $7.87 | $7.92 | $7.87 | 6,746,750 |
| 2021-03-15 | $7.81 | $7.94 | $7.81 | $7.93 | $7.88 | 8,195,820 |
| 2021-03-12 | $7.92 | $7.93 | $7.82 | $7.87 | $7.82 | 7,416,740 |
| 2021-03-11 | $7.77 | $7.95 | $7.75 | $7.92 | $7.87 | 8,707,490 |
| 2021-03-10 | $7.84 | $7.91 | $7.74 | $7.75 | $7.70 | 7,222,120 |
| 2021-03-09 | $8.00 | $8.01 | $7.62 | $7.82 | $7.77 | 14,703,030 |
| 2021-03-08 | $8.17 | $8.22 | $8.00 | $8.01 | $7.96 | 15,835,330 |
| 2021-03-05 | $8.11 | $8.18 | $8.04 | $8.17 | $8.12 | 12,453,600 |
| 2021-03-04 | $8.14 | $8.26 | $8.09 | $8.14 | $8.09 | 20,489,170 |
| 2021-03-03 | $8.10 | $8.14 | $8.05 | $8.14 | $8.09 | 9,863,200 |
| 2021-03-02 | $8.13 | $8.15 | $8.01 | $8.11 | $8.06 | 11,700,270 |
| 2021-03-01 | $7.98 | $8.12 | $7.98 | $8.11 | $8.06 | 10,520,100 |
| 2021-02-26 | $8.00 | $8.07 | $7.91 | $7.96 | $7.91 | 12,759,030 |
| 2021-02-25 | $8.14 | $8.24 | $8.08 | $8.09 | $8.04 | 13,759,840 |
| 2021-02-24 | $8.20 | $8.27 | $8.05 | $8.11 | $8.06 | 14,879,560 |
| 2021-02-23 | $8.07 | $8.25 | $7.98 | $8.15 | $8.10 | 18,610,320 |
| 2021-02-22 | $8.16 | $8.32 | $8.08 | $8.11 | $8.06 | 20,027,580 |
| 2021-02-19 | $8.00 | $8.17 | $7.94 | $8.17 | $8.12 | 15,021,910 |
| 2021-02-18 | $7.96 | $8.10 | $7.96 | $8.01 | $7.96 | 14,712,080 |
| 2021-02-17 | $7.91 | $7.91 | $7.91 | $7.91 | $7.86 | 0 |
| 2021-02-16 | $7.91 | $7.91 | $7.91 | $7.91 | $7.86 | 0 |
| 2021-02-15 | $7.91 | $7.91 | $7.91 | $7.91 | $7.86 | 0 |
| 2021-02-12 | $7.91 | $7.91 | $7.91 | $7.91 | $7.86 | 0 |
| 2021-02-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.86 | 0 |
| 2021-02-10 | $7.87 | $7.91 | $7.80 | $7.91 | $7.86 | 10,734,490 |
| 2021-02-09 | $7.74 | $7.90 | $7.68 | $7.86 | $7.81 | 12,606,890 |
| 2021-02-08 | $7.67 | $7.74 | $7.60 | $7.67 | $7.62 | 8,084,610 |
| 2021-02-05 | $7.69 | $7.84 | $7.61 | $7.68 | $7.63 | 9,859,820 |
| 2021-02-04 | $7.77 | $7.90 | $7.50 | $7.64 | $7.59 | 17,533,170 |
| 2021-02-03 | $8.21 | $8.22 | $7.75 | $7.79 | $7.74 | 26,525,110 |
| 2021-02-02 | $8.18 | $8.26 | $8.10 | $8.21 | $8.16 | 12,098,610 |
| 2021-02-01 | $8.15 | $8.24 | $8.10 | $8.18 | $8.13 | 12,225,400 |
| 2021-01-29 | $8.34 | $8.40 | $8.03 | $8.16 | $8.11 | 20,434,670 |
| 2021-01-28 | $8.43 | $8.47 | $8.25 | $8.30 | $8.25 | 24,096,500 |
| 2021-01-27 | $8.57 | $8.67 | $8.47 | $8.56 | $8.51 | 18,402,900 |
| 2021-01-26 | $9.10 | $9.10 | $8.56 | $8.61 | $8.56 | 42,526,960 |
| 2021-01-25 | $9.33 | $9.50 | $9.12 | $9.14 | $9.08 | 39,201,350 |
| 2021-01-22 | $9.31 | $9.49 | $9.23 | $9.32 | $9.26 | 37,187,220 |
| 2021-01-21 | $9.43 | $9.62 | $9.29 | $9.40 | $9.34 | 57,626,770 |
| 2021-01-20 | $9.15 | $9.55 | $9.02 | $9.43 | $9.37 | 57,667,710 |
| 2021-01-19 | $9.17 | $9.45 | $9.06 | $9.18 | $9.12 | 40,690,280 |
| 2021-01-18 | $8.91 | $9.29 | $8.88 | $9.25 | $9.19 | 44,114,080 |
| 2021-01-15 | $8.80 | $8.95 | $8.70 | $8.91 | $8.85 | 32,317,650 |
| 2021-01-14 | $9.14 | $9.19 | $8.66 | $8.84 | $8.78 | 49,767,840 |
| 2021-01-13 | $9.38 | $9.45 | $9.02 | $9.28 | $9.22 | 79,648,870 |
| 2021-01-12 | $8.48 | $9.36 | $8.46 | $9.36 | $9.30 | 90,079,270 |
| 2021-01-11 | $8.87 | $8.98 | $8.50 | $8.51 | $8.46 | 40,966,400 |
| 2021-01-08 | $9.07 | $9.15 | $8.74 | $8.82 | $8.77 | 41,738,400 |
| 2021-01-07 | $9.36 | $9.44 | $9.00 | $9.17 | $9.11 | 62,286,160 |
| 2021-01-06 | $9.50 | $9.82 | $9.36 | $9.46 | $9.40 | 70,812,350 |
| 2021-01-05 | $9.13 | $9.95 | $9.10 | $9.64 | $9.58 | 92,402,980 |
| 2021-01-04 | $9.10 | $9.35 | $8.93 | $9.24 | $9.18 | 61,200,960 |
| 2021-01-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.94 | 0 |
| 2020-12-31 | $8.70 | $9.00 | $8.68 | $9.00 | $8.94 | 38,935,600 |
| 2020-12-30 | $8.88 | $8.97 | $8.59 | $8.77 | $8.72 | 29,334,480 |
| 2020-12-29 | $8.59 | $8.77 | $8.51 | $8.68 | $8.63 | 20,987,030 |
| 2020-12-28 | $8.63 | $8.73 | $8.45 | $8.59 | $8.54 | 18,087,970 |
| 2020-12-25 | $8.50 | $8.68 | $8.41 | $8.59 | $8.54 | 18,883,370 |
| 2020-12-24 | $8.46 | $8.77 | $8.46 | $8.58 | $8.53 | 32,728,930 |
| 2020-12-23 | $8.21 | $8.46 | $8.21 | $8.46 | $8.41 | 16,284,030 |
| 2020-12-22 | $8.48 | $8.48 | $8.19 | $8.22 | $8.17 | 15,967,210 |
| 2020-12-21 | $8.38 | $8.56 | $8.37 | $8.51 | $8.46 | 12,569,900 |
| 2020-12-18 | $8.41 | $8.53 | $8.36 | $8.42 | $8.37 | 12,994,300 |
| 2020-12-17 | $8.28 | $8.41 | $8.10 | $8.40 | $8.35 | 13,888,980 |
| 2020-12-16 | $8.38 | $8.39 | $8.22 | $8.28 | $8.23 | 9,438,500 |
| 2020-12-15 | $8.34 | $8.41 | $8.27 | $8.38 | $8.33 | 8,589,040 |
| 2020-12-14 | $8.26 | $8.40 | $8.19 | $8.34 | $8.29 | 9,736,890 |
| 2020-12-11 | $8.43 | $8.45 | $8.20 | $8.28 | $8.23 | 15,536,190 |
| 2020-12-10 | $8.40 | $8.50 | $8.35 | $8.42 | $8.37 | 11,037,230 |
| 2020-12-09 | $8.66 | $8.70 | $8.41 | $8.43 | $8.38 | 20,291,660 |
| 2020-12-08 | $8.75 | $8.81 | $8.66 | $8.66 | $8.61 | 11,847,290 |
| 2020-12-07 | $8.83 | $8.90 | $8.75 | $8.75 | $8.70 | 13,409,690 |
| 2020-12-04 | $8.74 | $8.93 | $8.72 | $8.86 | $8.80 | 14,940,180 |
| 2020-12-03 | $8.95 | $8.98 | $8.70 | $8.78 | $8.73 | 22,704,120 |
| 2020-12-02 | $9.06 | $9.09 | $8.91 | $8.95 | $8.89 | 21,969,760 |
| 2020-12-01 | $9.06 | $9.13 | $8.95 | $9.08 | $9.02 | 21,844,630 |
| 2020-11-30 | $9.09 | $9.23 | $9.00 | $9.07 | $9.01 | 30,279,780 |
| 2020-11-27 | $8.96 | $9.22 | $8.83 | $9.15 | $9.09 | 53,467,010 |
| 2020-11-26 | $8.61 | $9.03 | $8.60 | $8.96 | $8.90 | 35,301,210 |
| 2020-11-25 | $8.82 | $8.92 | $8.60 | $8.61 | $8.56 | 23,049,610 |
| 2020-11-24 | $8.72 | $9.03 | $8.70 | $8.87 | $8.81 | 36,441,220 |
| 2020-11-23 | $8.66 | $8.81 | $8.55 | $8.72 | $8.67 | 24,531,080 |
| 2020-11-20 | $8.67 | $8.77 | $8.60 | $8.69 | $8.64 | 19,710,400 |
| 2020-11-19 | $8.45 | $8.76 | $8.39 | $8.68 | $8.63 | 33,085,550 |
| 2020-11-18 | $8.33 | $8.55 | $8.33 | $8.45 | $8.40 | 17,669,440 |
| 2020-11-17 | $8.45 | $8.50 | $8.30 | $8.34 | $8.29 | 11,629,540 |
| 2020-11-16 | $8.30 | $8.48 | $8.26 | $8.45 | $8.40 | 17,157,600 |
| 2020-11-13 | $8.20 | $8.33 | $8.08 | $8.26 | $8.21 | 15,076,820 |
| 2020-11-12 | $8.22 | $8.28 | $8.17 | $8.20 | $8.15 | 9,143,240 |
| 2020-11-11 | $8.41 | $8.41 | $8.19 | $8.22 | $8.17 | 14,217,030 |
| 2020-11-10 | $8.58 | $8.58 | $8.37 | $8.41 | $8.36 | 15,519,180 |
| 2020-11-09 | $8.38 | $8.59 | $8.38 | $8.52 | $8.47 | 24,001,360 |
| 2020-11-06 | $8.49 | $8.56 | $8.29 | $8.37 | $8.32 | 12,097,820 |
| 2020-11-05 | $8.47 | $8.58 | $8.39 | $8.52 | $8.47 | 14,358,900 |
| 2020-11-04 | $8.46 | $8.51 | $8.30 | $8.47 | $8.42 | 12,955,810 |
| 2020-11-03 | $8.13 | $8.53 | $8.12 | $8.46 | $8.41 | 19,958,660 |
| 2020-11-02 | $8.26 | $8.31 | $8.00 | $8.10 | $8.05 | 16,478,800 |
| 2020-10-30 | $8.65 | $8.76 | $8.26 | $8.26 | $8.21 | 20,108,580 |
| 2020-10-29 | $8.65 | $8.70 | $8.58 | $8.61 | $8.56 | 13,277,290 |
| 2020-10-28 | $8.88 | $8.89 | $8.60 | $8.75 | $8.70 | 14,907,560 |
| 2020-10-27 | $8.78 | $8.95 | $8.76 | $8.88 | $8.82 | 8,900,870 |
| 2020-10-26 | $8.91 | $8.91 | $8.72 | $8.84 | $8.78 | 10,436,690 |
| 2020-10-23 | $8.97 | $9.06 | $8.88 | $8.90 | $8.84 | 11,363,680 |
| 2020-10-22 | $8.86 | $9.03 | $8.86 | $8.97 | $8.91 | 17,088,030 |
| 2020-10-21 | $9.05 | $9.07 | $8.83 | $8.86 | $8.80 | 14,348,810 |
| 2020-10-20 | $9.07 | $9.11 | $8.85 | $9.07 | $9.01 | 15,828,590 |
| 2020-10-19 | $9.19 | $9.28 | $9.08 | $9.13 | $9.07 | 14,512,400 |
| 2020-10-16 | $9.31 | $9.31 | $9.10 | $9.18 | $9.12 | 16,436,270 |
| 2020-10-15 | $9.05 | $9.38 | $9.04 | $9.32 | $9.26 | 28,777,050 |
| 2020-10-14 | $9.27 | $9.45 | $9.09 | $9.14 | $9.08 | 22,264,640 |
| 2020-10-13 | $9.38 | $9.38 | $9.20 | $9.27 | $9.21 | 22,190,190 |
| 2020-10-12 | $9.24 | $9.44 | $9.16 | $9.38 | $9.32 | 28,705,580 |
| 2020-10-09 | $9.08 | $9.27 | $9.08 | $9.19 | $9.13 | 21,551,930 |
| 2020-10-08 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-10-07 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-10-06 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-10-05 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-10-02 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-10-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-09-30 | $8.92 | $9.09 | $8.86 | $9.01 | $8.95 | 20,556,740 |
| 2020-09-29 | $8.75 | $9.07 | $8.75 | $8.89 | $8.83 | 19,160,140 |
| 2020-09-28 | $8.87 | $8.91 | $8.71 | $8.72 | $8.67 | 10,512,470 |
| 2020-09-25 | $8.83 | $8.96 | $8.74 | $8.89 | $8.83 | 12,053,410 |
| 2020-09-24 | $9.04 | $9.04 | $8.75 | $8.80 | $8.75 | 17,984,050 |
| 2020-09-23 | $9.10 | $9.14 | $9.00 | $9.08 | $9.02 | 13,416,950 |
| 2020-09-22 | $9.15 | $9.23 | $9.04 | $9.10 | $9.04 | 20,387,220 |
| 2020-09-21 | $9.18 | $9.52 | $9.14 | $9.29 | $9.23 | 38,895,790 |
| 2020-09-18 | $8.89 | $9.13 | $8.85 | $9.10 | $9.04 | 28,207,920 |
| 2020-09-17 | $8.87 | $8.95 | $8.68 | $8.87 | $8.81 | 20,138,420 |
| 2020-09-16 | $9.01 | $9.02 | $8.83 | $8.87 | $8.81 | 14,778,400 |
| 2020-09-15 | $8.90 | $9.11 | $8.84 | $9.05 | $8.99 | 21,198,420 |
| 2020-09-14 | $8.93 | $9.00 | $8.81 | $8.88 | $8.82 | 17,585,320 |
| 2020-09-11 | $8.83 | $8.97 | $8.72 | $8.92 | $8.86 | 23,315,840 |
| 2020-09-10 | $9.56 | $9.59 | $8.85 | $8.94 | $8.88 | 42,068,620 |
| 2020-09-09 | $9.28 | $9.68 | $9.20 | $9.54 | $9.48 | 45,394,900 |
| 2020-09-08 | $9.30 | $9.42 | $9.22 | $9.35 | $9.29 | 22,250,280 |
| 2020-09-07 | $9.54 | $9.61 | $9.18 | $9.28 | $9.22 | 34,503,580 |
| 2020-09-04 | $9.50 | $9.65 | $9.38 | $9.60 | $9.54 | 23,189,270 |
| 2020-09-03 | $9.81 | $9.89 | $9.51 | $9.67 | $9.61 | 38,461,100 |
| 2020-09-02 | $10.16 | $10.16 | $9.75 | $9.82 | $9.76 | 46,630,230 |
| 2020-09-01 | $9.94 | $10.27 | $9.83 | $10.16 | $10.10 | 59,604,950 |
| 2020-08-31 | $9.75 | $9.91 | $9.72 | $9.81 | $9.75 | 41,177,210 |
| 2020-08-28 | $9.55 | $9.79 | $9.51 | $9.71 | $9.65 | 40,254,360 |
| 2020-08-27 | $9.48 | $9.58 | $9.30 | $9.53 | $9.47 | 34,613,300 |
| 2020-08-26 | $9.78 | $9.87 | $9.34 | $9.40 | $9.34 | 49,714,630 |
| 2020-08-25 | $10.13 | $10.20 | $9.63 | $9.77 | $9.71 | 61,984,960 |
| 2020-08-24 | $10.28 | $10.50 | $10.03 | $10.18 | $10.12 | 36,172,270 |
| 2020-08-21 | $10.40 | $10.71 | $10.16 | $10.28 | $10.22 | 53,960,300 |
| 2020-08-20 | $10.43 | $11.00 | $10.35 | $10.58 | $10.51 | 66,017,500 |
| 2020-08-19 | $10.73 | $10.93 | $10.45 | $10.49 | $10.42 | 67,149,450 |
| 2020-08-18 | $10.86 | $11.04 | $10.70 | $10.85 | $10.78 | 73,674,090 |
| 2020-08-17 | $10.85 | $11.35 | $10.50 | $10.97 | $10.90 | 114,708,900 |
| 2020-08-14 | $10.16 | $11.08 | $10.11 | $10.99 | $10.92 | 125,634,090 |
| 2020-08-13 | $10.23 | $10.43 | $10.06 | $10.23 | $10.17 | 70,697,520 |
| 2020-08-12 | $10.61 | $10.65 | $9.97 | $10.23 | $10.17 | 108,752,190 |
| 2020-08-11 | $10.80 | $11.31 | $10.70 | $10.81 | $10.74 | 130,862,960 |
| 2020-08-10 | $11.30 | $12.19 | $10.93 | $11.05 | $10.98 | 182,605,240 |
| 2020-08-07 | $12.34 | $12.67 | $11.68 | $11.91 | $11.84 | 253,515,390 |
| 2020-08-06 | $12.98 | $12.98 | $11.93 | $12.98 | $12.90 | 336,482,270 |
| 2020-08-05 | $11.00 | $11.80 | $10.80 | $11.80 | $11.73 | 109,866,380 |
| 2020-08-04 | $10.60 | $10.73 | $10.15 | $10.73 | $10.66 | 157,141,750 |
| 2020-08-03 | $8.99 | $9.75 | $8.97 | $9.75 | $9.69 | 64,970,890 |
| 2020-07-31 | $9.00 | $9.04 | $8.75 | $8.86 | $8.80 | 50,020,500 |
| 2020-07-30 | $9.18 | $9.32 | $8.93 | $9.04 | $8.98 | 73,042,630 |
| 2020-07-29 | $8.52 | $8.95 | $8.41 | $8.90 | $8.84 | 48,969,890 |
| 2020-07-28 | $8.61 | $8.83 | $8.47 | $8.62 | $8.57 | 38,246,540 |
| 2020-07-27 | $8.86 | $8.97 | $8.36 | $8.62 | $8.57 | 50,517,940 |
| 2020-07-24 | $9.11 | $9.48 | $8.85 | $8.90 | $8.84 | 110,609,160 |
| 2020-07-23 | $9.02 | $9.26 | $8.90 | $9.15 | $9.09 | 94,412,590 |
| 2020-07-22 | $8.87 | $9.27 | $8.76 | $8.79 | $8.74 | 80,261,900 |
| 2020-07-21 | $9.49 | $9.49 | $8.90 | $9.08 | $9.02 | 104,456,400 |
| 2020-07-20 | $8.29 | $8.93 | $8.21 | $8.93 | $8.87 | 51,109,290 |
| 2020-07-17 | $8.01 | $8.27 | $7.98 | $8.12 | $8.07 | 24,520,840 |
| 2020-07-16 | $8.38 | $8.51 | $7.96 | $7.98 | $7.93 | 30,539,360 |
| 2020-07-15 | $8.80 | $8.85 | $8.30 | $8.37 | $8.32 | 35,119,000 |
| 2020-07-14 | $8.64 | $8.98 | $8.51 | $8.70 | $8.65 | 54,601,380 |
| 2020-07-13 | $8.44 | $8.65 | $8.38 | $8.65 | $8.60 | 37,569,160 |
| 2020-07-10 | $8.60 | $8.67 | $8.40 | $8.44 | $8.39 | 44,146,540 |
| 2020-07-09 | $8.60 | $8.84 | $8.45 | $8.61 | $8.56 | 68,781,550 |
| 2020-07-08 | $8.05 | $8.57 | $8.02 | $8.55 | $8.50 | 71,143,260 |
| 2020-07-07 | $8.18 | $8.28 | $8.03 | $8.06 | $8.01 | 49,158,930 |
| 2020-07-06 | $7.78 | $8.13 | $7.78 | $8.08 | $8.03 | 46,129,470 |
| 2020-07-03 | $7.65 | $7.74 | $7.65 | $7.73 | $7.68 | 21,046,320 |
| 2020-07-02 | $7.52 | $7.64 | $7.52 | $7.64 | $7.59 | 18,362,510 |
| 2020-07-01 | $7.57 | $7.59 | $7.50 | $7.55 | $7.50 | 11,004,250 |
| 2020-06-30 | $7.54 | $7.58 | $7.53 | $7.56 | $7.51 | 7,957,510 |
| 2020-06-29 | $7.52 | $7.61 | $7.47 | $7.53 | $7.48 | 9,290,250 |
| 2020-06-26 | $7.54 | $7.54 | $7.54 | $7.54 | $7.49 | 0 |
| 2020-06-25 | $7.54 | $7.54 | $7.54 | $7.54 | $7.49 | 0 |
| 2020-06-24 | $7.70 | $7.70 | $7.54 | $7.54 | $7.49 | 14,356,220 |
| 2020-06-23 | $7.82 | $7.85 | $7.64 | $7.65 | $7.60 | 20,800,350 |
| 2020-06-22 | $7.66 | $7.75 | $7.66 | $7.73 | $7.68 | 18,121,990 |
| 2020-06-19 | $7.61 | $7.67 | $7.61 | $7.67 | $7.62 | 13,176,140 |
| 2020-06-18 | $7.75 | $7.76 | $7.58 | $7.64 | $7.59 | 22,858,090 |
| 2020-06-17 | $7.68 | $7.85 | $7.66 | $7.79 | $7.74 | 39,517,960 |
| 2020-06-16 | $7.54 | $7.61 | $7.49 | $7.58 | $7.53 | 14,185,130 |
| 2020-06-15 | $7.53 | $7.66 | $7.46 | $7.50 | $7.45 | 15,688,040 |
| 2020-06-12 | $7.48 | $7.56 | $7.41 | $7.53 | $7.48 | 17,592,710 |
| 2020-06-11 | $7.56 | $7.67 | $7.51 | $7.57 | $7.52 | 13,964,260 |
| 2020-06-10 | $7.66 | $7.70 | $7.55 | $7.58 | $7.53 | 11,588,420 |
| 2020-06-09 | $7.67 | $7.69 | $7.55 | $7.64 | $7.59 | 9,959,970 |
| 2020-06-08 | $7.84 | $7.85 | $7.64 | $7.65 | $7.60 | 13,230,460 |
| 2020-06-05 | $7.78 | $7.87 | $7.72 | $7.80 | $7.75 | 9,739,170 |
| 2020-06-04 | $7.77 | $7.82 | $7.73 | $7.78 | $7.73 | 8,140,960 |
| 2020-06-03 | $7.88 | $7.89 | $7.75 | $7.78 | $7.73 | 14,245,610 |
| 2020-06-02 | $7.79 | $7.94 | $7.76 | $7.85 | $7.80 | 19,054,730 |
| 2020-06-01 | $7.70 | $7.82 | $7.65 | $7.80 | $7.75 | 17,937,470 |
| 2020-05-29 | $7.59 | $7.76 | $7.52 | $7.70 | $7.65 | 12,947,880 |
| 2020-05-28 | $7.60 | $7.63 | $7.52 | $7.59 | $7.54 | 8,228,710 |
| 2020-05-27 | $7.56 | $7.80 | $7.54 | $7.62 | $7.57 | 13,799,430 |
| 2020-05-26 | $7.48 | $7.58 | $7.46 | $7.56 | $7.51 | 7,665,440 |
| 2020-05-25 | $7.59 | $7.67 | $7.43 | $7.48 | $7.43 | 10,088,190 |
| 2020-05-22 | $7.60 | $7.89 | $7.56 | $7.60 | $7.55 | 20,531,660 |
| 2020-05-21 | $7.72 | $7.72 | $7.53 | $7.61 | $7.56 | 12,745,900 |
| 2020-05-20 | $7.94 | $7.95 | $7.55 | $7.56 | $7.51 | 22,017,640 |
| 2020-05-19 | $7.97 | $8.02 | $7.84 | $7.93 | $7.88 | 14,239,360 |
| 2020-05-18 | $7.82 | $8.04 | $7.77 | $7.99 | $7.94 | 27,897,310 |
| 2020-05-15 | $7.90 | $7.95 | $7.82 | $7.83 | $7.78 | 11,940,410 |
| 2020-05-14 | $7.76 | $7.98 | $7.73 | $7.89 | $7.84 | 20,097,420 |
| 2020-05-13 | $7.79 | $7.87 | $7.77 | $7.80 | $7.75 | 7,078,300 |
| 2020-05-12 | $7.87 | $7.95 | $7.75 | $7.81 | $7.76 | 13,041,980 |
| 2020-05-11 | $7.79 | $7.90 | $7.73 | $7.87 | $7.82 | 16,306,570 |
| 2020-05-08 | $7.68 | $7.88 | $7.66 | $7.76 | $7.71 | 16,924,780 |
| 2020-05-07 | $7.62 | $7.72 | $7.58 | $7.62 | $7.57 | 10,427,890 |
| 2020-05-06 | $7.46 | $7.68 | $7.40 | $7.66 | $7.61 | 11,724,870 |
| 2020-05-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.46 | 0 |
| 2020-05-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.46 | 0 |
| 2020-05-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.46 | 0 |
| 2020-04-30 | $7.42 | $7.54 | $7.39 | $7.51 | $7.46 | 11,984,410 |
| 2020-04-29 | $7.30 | $7.51 | $7.25 | $7.37 | $7.32 | 10,886,370 |
| 2020-04-28 | $7.55 | $7.60 | $7.11 | $7.34 | $7.29 | 18,919,700 |
| 2020-04-27 | $7.87 | $7.87 | $7.61 | $7.64 | $7.59 | 22,023,340 |
| 2020-04-24 | $8.12 | $8.12 | $7.78 | $7.93 | $7.88 | 36,772,210 |
| 2020-04-23 | $7.78 | $8.43 | $7.71 | $8.15 | $8.10 | 50,887,760 |
| 2020-04-22 | $7.75 | $7.80 | $7.64 | $7.77 | $7.72 | 12,775,740 |
| 2020-04-21 | $7.80 | $7.96 | $7.75 | $7.83 | $7.78 | 20,610,040 |
| 2020-04-20 | $7.66 | $7.82 | $7.60 | $7.80 | $7.75 | 15,661,790 |
| 2020-04-17 | $7.75 | $7.79 | $7.62 | $7.67 | $7.62 | 9,925,500 |
| 2020-04-16 | $7.61 | $7.86 | $7.53 | $7.75 | $7.70 | 12,890,140 |
| 2020-04-15 | $7.76 | $7.78 | $7.64 | $7.64 | $7.59 | 11,737,150 |
| 2020-04-14 | $7.77 | $7.80 | $7.67 | $7.78 | $7.73 | 12,592,510 |
| 2020-04-13 | $7.77 | $7.85 | $7.57 | $7.74 | $7.69 | 17,409,080 |
| 2020-04-10 | $7.82 | $8.02 | $7.65 | $7.86 | $7.81 | 25,896,460 |
| 2020-04-09 | $7.85 | $7.96 | $7.75 | $7.78 | $7.73 | 20,538,910 |
| 2020-04-08 | $7.54 | $8.03 | $7.52 | $7.85 | $7.80 | 30,813,570 |
| 2020-04-07 | $7.43 | $7.68 | $7.42 | $7.60 | $7.55 | 17,640,180 |
| 2020-04-06 | $7.31 | $7.31 | $7.31 | $7.31 | $7.26 | 0 |
| 2020-04-03 | $7.42 | $7.42 | $7.30 | $7.31 | $7.26 | 7,073,300 |
| 2020-04-02 | $7.25 | $7.43 | $7.24 | $7.41 | $7.36 | 8,410,440 |
| 2020-04-01 | $7.25 | $7.38 | $7.22 | $7.29 | $7.24 | 6,568,860 |
| 2020-03-31 | $7.30 | $7.37 | $7.23 | $7.26 | $7.21 | 6,507,020 |
| 2020-03-30 | $7.27 | $7.36 | $7.08 | $7.29 | $7.24 | 9,230,980 |
| 2020-03-27 | $7.46 | $7.46 | $7.32 | $7.33 | $7.28 | 6,129,920 |
| 2020-03-26 | $7.46 | $7.46 | $7.34 | $7.34 | $7.29 | 7,055,420 |
| 2020-03-25 | $7.47 | $7.51 | $7.43 | $7.49 | $7.44 | 9,058,010 |
| 2020-03-24 | $7.36 | $7.42 | $7.23 | $7.35 | $7.30 | 9,174,850 |
| 2020-03-23 | $7.49 | $7.49 | $7.20 | $7.26 | $7.21 | 11,655,980 |
| 2020-03-20 | $7.63 | $7.65 | $7.46 | $7.58 | $7.53 | 9,616,320 |
| 2020-03-19 | $7.47 | $7.56 | $7.30 | $7.52 | $7.47 | 11,451,710 |
| 2020-03-18 | $7.69 | $7.78 | $7.39 | $7.45 | $7.40 | 14,329,460 |
| 2020-03-17 | $7.78 | $7.95 | $7.40 | $7.65 | $7.60 | 18,812,480 |
| 2020-03-16 | $7.96 | $8.20 | $7.64 | $7.80 | $7.75 | 25,470,490 |
| 2020-03-13 | $7.68 | $7.96 | $7.51 | $7.89 | $7.84 | 19,178,170 |
| 2020-03-12 | $8.01 | $8.08 | $7.91 | $7.96 | $7.91 | 18,325,370 |
| 2020-03-11 | $8.12 | $8.46 | $8.08 | $8.19 | $8.14 | 36,869,180 |
| 2020-03-10 | $7.80 | $8.12 | $7.75 | $8.10 | $8.05 | 21,229,010 |
| 2020-03-09 | $8.04 | $8.10 | $7.88 | $7.88 | $7.83 | 22,391,320 |
| 2020-03-06 | $8.13 | $8.24 | $8.07 | $8.15 | $8.10 | 17,477,530 |
| 2020-03-05 | $8.26 | $8.29 | $8.13 | $8.23 | $8.18 | 23,070,460 |
| 2020-03-04 | $8.01 | $8.21 | $7.96 | $8.16 | $8.11 | 15,850,590 |
| 2020-03-03 | $8.08 | $8.26 | $8.00 | $8.09 | $8.04 | 23,994,830 |
| 2020-03-02 | $7.78 | $7.99 | $7.75 | $7.93 | $7.88 | 19,720,750 |
| 2020-02-28 | $8.15 | $8.24 | $7.68 | $7.70 | $7.65 | 42,801,440 |
| 2020-02-27 | $8.55 | $8.64 | $8.39 | $8.40 | $8.35 | 29,310,300 |
| 2020-02-26 | $8.48 | $8.79 | $8.46 | $8.58 | $8.53 | 32,294,860 |
| 2020-02-25 | $8.59 | $8.72 | $8.00 | $8.65 | $8.60 | 38,847,260 |
| 2020-02-24 | $8.76 | $8.84 | $8.58 | $8.76 | $8.71 | 30,082,330 |
| 2020-02-21 | $8.58 | $8.91 | $8.50 | $8.76 | $8.71 | 41,054,530 |
| 2020-02-20 | $8.40 | $8.60 | $8.31 | $8.60 | $8.55 | 30,386,780 |
| 2020-02-19 | $8.53 | $8.56 | $8.35 | $8.35 | $8.30 | 20,069,050 |
| 2020-02-18 | $8.52 | $8.66 | $8.39 | $8.50 | $8.45 | 32,215,090 |
| 2020-02-17 | $7.96 | $8.55 | $7.94 | $8.52 | $8.47 | 40,119,570 |
| 2020-02-14 | $7.87 | $8.01 | $7.87 | $7.96 | $7.91 | 14,950,850 |
| 2020-02-13 | $8.07 | $8.08 | $7.90 | $7.91 | $7.86 | 17,773,910 |
| 2020-02-12 | $7.97 | $8.14 | $7.87 | $8.09 | $8.04 | 19,140,800 |
| 2020-02-11 | $8.00 | $8.13 | $7.95 | $7.97 | $7.92 | 12,897,150 |
| 2020-02-10 | $8.08 | $8.20 | $8.01 | $8.10 | $8.05 | 15,973,390 |
| 2020-02-07 | $7.98 | $8.18 | $7.90 | $8.00 | $7.95 | 20,944,130 |
| 2020-02-06 | $7.80 | $8.20 | $7.67 | $7.96 | $7.91 | 26,332,530 |
| 2020-02-05 | $7.36 | $8.05 | $7.31 | $7.83 | $7.78 | 30,641,300 |
| 2020-02-04 | $6.85 | $7.40 | $6.85 | $7.34 | $7.29 | 27,667,900 |
| 2020-02-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.56 | 3,958,100 |
| 2020-01-31 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 0 |
| 2020-01-30 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 0 |
| 2020-01-29 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 0 |
| 2020-01-28 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 0 |
| 2020-01-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 0 |
| 2020-01-24 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 0 |
| 2020-01-23 | $8.54 | $8.92 | $8.41 | $8.46 | $8.41 | 23,631,480 |
| 2020-01-22 | $8.68 | $8.72 | $8.40 | $8.63 | $8.58 | 15,888,220 |
| 2020-01-21 | $8.84 | $8.85 | $8.71 | $8.72 | $8.67 | 14,747,650 |
| 2020-01-20 | $8.68 | $8.94 | $8.64 | $8.90 | $8.84 | 22,218,850 |
| 2020-01-17 | $8.80 | $8.80 | $8.63 | $8.67 | $8.62 | 11,618,490 |
| 2020-01-16 | $8.70 | $8.92 | $8.66 | $8.73 | $8.68 | 20,140,240 |
| 2020-01-15 | $8.76 | $8.77 | $8.61 | $8.65 | $8.60 | 10,846,530 |
| 2020-01-14 | $8.80 | $8.90 | $8.76 | $8.79 | $8.74 | 13,667,140 |
| 2020-01-13 | $8.71 | $8.83 | $8.59 | $8.81 | $8.76 | 16,876,320 |
| 2020-01-10 | $9.00 | $9.00 | $8.75 | $8.78 | $8.73 | 22,548,200 |
| 2020-01-09 | $8.95 | $9.04 | $8.82 | $9.02 | $8.96 | 37,276,370 |
| 2020-01-08 | $9.02 | $9.47 | $9.01 | $9.30 | $9.24 | 66,228,810 |
| 2020-01-07 | $8.97 | $9.03 | $8.80 | $8.92 | $8.86 | 33,521,200 |
| 2020-01-06 | $8.92 | $9.28 | $8.82 | $9.09 | $9.03 | 59,753,690 |
| 2020-01-03 | $8.44 | $8.74 | $8.39 | $8.65 | $8.60 | 31,932,450 |
| 2020-01-02 | $8.37 | $8.45 | $8.33 | $8.41 | $8.36 | 13,671,390 |
| 2020-01-01 | $8.32 | $8.32 | $8.32 | $8.32 | $8.27 | 0 |
| 2019-12-31 | $8.33 | $8.37 | $8.24 | $8.32 | $8.27 | 9,687,580 |
| 2019-12-30 | $8.30 | $8.50 | $8.26 | $8.39 | $8.34 | 15,246,360 |
| 2019-12-27 | $8.26 | $8.52 | $8.24 | $8.29 | $8.24 | 21,408,790 |
| 2019-12-26 | $8.19 | $8.23 | $8.15 | $8.23 | $8.18 | 8,539,740 |
| 2019-12-25 | $8.24 | $8.26 | $8.16 | $8.20 | $8.15 | 7,589,650 |
| 2019-12-24 | $8.19 | $8.26 | $8.13 | $8.26 | $8.21 | 6,822,090 |
| 2019-12-23 | $8.22 | $8.36 | $8.12 | $8.15 | $8.10 | 10,729,830 |
| 2019-12-20 | $8.45 | $8.46 | $8.21 | $8.22 | $8.17 | 14,185,240 |
| 2019-12-19 | $8.54 | $8.55 | $8.34 | $8.44 | $8.39 | 17,866,500 |
| 2019-12-18 | $8.30 | $8.67 | $8.24 | $8.56 | $8.51 | 35,216,220 |
| 2019-12-17 | $8.25 | $8.38 | $8.19 | $8.28 | $8.23 | 15,066,210 |
| 2019-12-16 | $8.05 | $8.22 | $8.05 | $8.19 | $8.14 | 14,342,210 |
| 2019-12-13 | $8.05 | $8.07 | $8.00 | $8.05 | $8.00 | 6,721,200 |
| 2019-12-12 | $7.97 | $8.03 | $7.96 | $8.01 | $7.96 | 4,683,760 |
| 2019-12-11 | $7.97 | $8.02 | $7.94 | $7.98 | $7.93 | 4,537,450 |
| 2019-12-10 | $8.05 | $8.06 | $7.91 | $7.98 | $7.93 | 5,235,200 |
| 2019-12-09 | $8.08 | $8.12 | $8.01 | $8.03 | $7.98 | 5,174,760 |
| 2019-12-06 | $8.00 | $8.07 | $7.97 | $8.03 | $7.98 | 5,880,600 |
| 2019-12-05 | $7.93 | $8.01 | $7.89 | $7.99 | $7.94 | 6,649,310 |
| 2019-12-04 | $7.83 | $7.96 | $7.81 | $7.93 | $7.88 | 6,251,380 |
| 2019-12-03 | $7.85 | $7.87 | $7.77 | $7.86 | $7.81 | 3,960,060 |
| 2019-12-02 | $7.87 | $7.90 | $7.82 | $7.85 | $7.80 | 3,190,970 |
| 2019-11-29 | $7.87 | $7.88 | $7.78 | $7.86 | $7.81 | 3,037,880 |
| 2019-11-28 | $7.92 | $7.95 | $7.81 | $7.82 | $7.77 | 4,134,750 |
| 2019-11-27 | $7.95 | $7.98 | $7.88 | $7.92 | $7.87 | 3,388,140 |
| 2019-11-26 | $7.95 | $8.01 | $7.88 | $7.91 | $7.86 | 4,970,400 |
| 2019-11-25 | $7.85 | $7.99 | $7.80 | $7.96 | $7.91 | 4,698,070 |
| 2019-11-22 | $7.92 | $8.04 | $7.85 | $7.89 | $7.84 | 6,414,450 |
| 2019-11-21 | $7.83 | $7.97 | $7.81 | $7.95 | $7.90 | 4,944,740 |
| 2019-11-20 | $7.94 | $7.98 | $7.85 | $7.86 | $7.81 | 3,997,520 |
| 2019-11-19 | $7.79 | $7.95 | $7.78 | $7.92 | $7.87 | 5,212,660 |
| 2019-11-18 | $7.70 | $7.80 | $7.70 | $7.77 | $7.72 | 3,830,620 |
| 2019-11-15 | $7.89 | $7.91 | $7.70 | $7.71 | $7.66 | 4,760,330 |
| 2019-11-14 | $7.86 | $7.91 | $7.85 | $7.88 | $7.83 | 3,302,450 |
| 2019-11-13 | $7.93 | $7.93 | $7.82 | $7.86 | $7.81 | 3,508,710 |
| 2019-11-12 | $7.88 | $7.95 | $7.79 | $7.85 | $7.80 | 5,319,430 |
| 2019-11-11 | $8.02 | $8.07 | $7.90 | $7.91 | $7.86 | 5,293,210 |
| 2019-11-08 | $8.24 | $8.24 | $8.05 | $8.07 | $8.02 | 5,605,730 |
| 2019-11-07 | $8.10 | $8.17 | $8.05 | $8.13 | $8.08 | 4,499,620 |
| 2019-11-06 | $8.09 | $8.26 | $8.08 | $8.12 | $8.07 | 9,689,860 |
| 2019-11-05 | $8.11 | $8.13 | $8.03 | $8.08 | $8.03 | 4,154,640 |
| 2019-11-04 | $8.03 | $8.12 | $8.03 | $8.06 | $8.01 | 4,881,950 |
| 2019-11-01 | $7.92 | $8.05 | $7.92 | $8.01 | $7.96 | 4,357,870 |
| 2019-10-31 | $8.05 | $8.08 | $7.91 | $7.92 | $7.87 | 6,872,910 |
| 2019-10-30 | $8.23 | $8.23 | $8.03 | $8.04 | $7.99 | 7,997,010 |
| 2019-10-29 | $8.33 | $8.34 | $8.18 | $8.21 | $8.16 | 7,796,160 |
| 2019-10-28 | $8.24 | $8.35 | $8.23 | $8.34 | $8.29 | 8,694,450 |
| 2019-10-25 | $8.35 | $8.36 | $8.09 | $8.21 | $8.16 | 12,085,730 |
| 2019-10-24 | $8.35 | $8.40 | $8.30 | $8.36 | $8.31 | 5,461,690 |
| 2019-10-23 | $8.41 | $8.43 | $8.31 | $8.34 | $8.29 | 5,217,640 |
| 2019-10-22 | $8.38 | $8.45 | $8.31 | $8.40 | $8.35 | 4,943,750 |
| 2019-10-21 | $8.40 | $8.43 | $8.30 | $8.38 | $8.33 | 5,988,170 |
| 2019-10-18 | $8.40 | $8.55 | $8.36 | $8.45 | $8.40 | 10,789,340 |
| 2019-10-17 | $8.40 | $8.43 | $8.35 | $8.36 | $8.31 | 4,575,280 |
| 2019-10-16 | $8.48 | $8.50 | $8.39 | $8.39 | $8.34 | 4,859,460 |
| 2019-10-15 | $8.56 | $8.56 | $8.42 | $8.44 | $8.39 | 5,678,580 |
| 2019-10-14 | $8.55 | $8.64 | $8.53 | $8.56 | $8.51 | 7,817,850 |
| 2019-10-11 | $8.51 | $8.55 | $8.42 | $8.49 | $8.44 | 4,990,790 |
| 2019-10-10 | $8.46 | $8.53 | $8.43 | $8.51 | $8.46 | 6,086,530 |
| 2019-10-09 | $8.36 | $8.45 | $8.30 | $8.45 | $8.40 | 5,639,020 |
| 2019-10-08 | $8.45 | $8.50 | $8.36 | $8.36 | $8.31 | 6,997,640 |
| 2019-10-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.37 | 0 |
| 2019-10-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.37 | 0 |
| 2019-10-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.37 | 0 |
| 2019-10-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.37 | 0 |
| 2019-10-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.37 | 0 |
| 2019-09-30 | $8.52 | $8.56 | $8.40 | $8.42 | $8.37 | 7,455,660 |
| 2019-09-27 | $8.51 | $8.57 | $8.48 | $8.51 | $8.46 | 8,880,040 |
| 2019-09-26 | $8.84 | $8.87 | $8.46 | $8.48 | $8.43 | 18,317,780 |
| 2019-09-25 | $8.98 | $9.03 | $8.80 | $8.81 | $8.76 | 13,000,640 |
| 2019-09-24 | $9.08 | $9.21 | $9.03 | $9.05 | $8.99 | 13,555,110 |
| 2019-09-23 | $9.16 | $9.24 | $9.02 | $9.09 | $9.03 | 10,693,980 |
| 2019-09-20 | $9.26 | $9.28 | $9.14 | $9.17 | $9.11 | 12,797,820 |
| 2019-09-19 | $9.04 | $9.50 | $8.93 | $9.32 | $9.26 | 26,767,530 |
| 2019-09-18 | $9.20 | $9.24 | $8.97 | $8.98 | $8.92 | 16,087,420 |
| 2019-09-17 | $9.50 | $9.53 | $9.12 | $9.19 | $9.13 | 19,997,260 |
| 2019-09-16 | $9.54 | $9.64 | $9.50 | $9.55 | $9.49 | 18,422,500 |
| 2019-09-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.49 | 0 |
| 2019-09-12 | $9.47 | $9.63 | $9.41 | $9.55 | $9.49 | 23,503,180 |
| 2019-09-11 | $9.47 | $9.64 | $9.38 | $9.45 | $9.39 | 17,620,960 |
| 2019-09-10 | $9.64 | $9.73 | $9.35 | $9.48 | $9.42 | 25,113,330 |
| 2019-09-09 | $9.56 | $9.61 | $9.50 | $9.61 | $9.55 | 20,601,270 |
| 2019-09-06 | $9.45 | $9.61 | $9.43 | $9.50 | $9.44 | 19,580,060 |
| 2019-09-05 | $9.45 | $9.77 | $9.41 | $9.44 | $9.38 | 33,337,810 |
| 2019-09-04 | $9.37 | $9.48 | $9.29 | $9.41 | $9.35 | 17,525,540 |
| 2019-09-03 | $9.49 | $9.50 | $9.32 | $9.41 | $9.35 | 24,555,910 |
| 2019-09-02 | $9.25 | $9.62 | $9.20 | $9.53 | $9.47 | 40,090,450 |
| 2019-08-30 | $9.10 | $9.24 | $9.03 | $9.24 | $9.18 | 26,810,220 |
| 2019-08-29 | $9.04 | $9.16 | $8.98 | $9.03 | $8.97 | 15,829,530 |
| 2019-08-28 | $9.07 | $9.24 | $8.99 | $9.04 | $8.98 | 20,176,830 |
| 2019-08-27 | $8.99 | $9.12 | $8.84 | $9.09 | $9.03 | 16,312,610 |
| 2019-08-26 | $8.72 | $8.99 | $8.67 | $8.95 | $8.89 | 11,890,290 |
| 2019-08-23 | $8.93 | $9.06 | $8.88 | $8.92 | $8.86 | 11,213,450 |
| 2019-08-22 | $8.83 | $9.06 | $8.77 | $8.97 | $8.91 | 16,818,110 |
| 2019-08-21 | $8.80 | $8.86 | $8.73 | $8.80 | $8.75 | 9,263,560 |
| 2019-08-20 | $8.75 | $8.94 | $8.72 | $8.81 | $8.76 | 15,453,190 |
| 2019-08-19 | $8.62 | $8.77 | $8.60 | $8.75 | $8.70 | 13,384,430 |
| 2019-08-16 | $8.47 | $8.65 | $8.47 | $8.55 | $8.50 | 9,048,340 |
| 2019-08-15 | $8.35 | $8.55 | $8.28 | $8.51 | $8.46 | 6,197,220 |
| 2019-08-14 | $8.55 | $8.58 | $8.50 | $8.53 | $8.48 | 6,131,940 |
| 2019-08-13 | $8.40 | $8.52 | $8.36 | $8.46 | $8.41 | 5,734,220 |
| 2019-08-12 | $8.38 | $8.45 | $8.31 | $8.45 | $8.40 | 4,504,570 |
| 2019-08-09 | $8.57 | $8.61 | $8.26 | $8.33 | $8.28 | 8,197,320 |
| 2019-08-08 | $8.40 | $8.67 | $8.38 | $8.53 | $8.48 | 9,105,420 |
| 2019-08-07 | $8.66 | $8.70 | $8.50 | $8.51 | $8.46 | 6,366,950 |
| 2019-08-06 | $8.70 | $8.80 | $8.37 | $8.58 | $8.53 | 13,168,790 |
| 2019-08-05 | $8.90 | $9.09 | $8.88 | $8.89 | $8.83 | 9,324,480 |
| 2019-08-02 | $8.84 | $8.98 | $8.80 | $8.90 | $8.84 | 8,535,260 |
| 2019-08-01 | $9.14 | $9.18 | $9.00 | $9.03 | $8.97 | 9,548,310 |
| 2019-07-31 | $9.21 | $9.24 | $9.09 | $9.20 | $9.14 | 9,173,560 |
| 2019-07-30 | $9.18 | $9.28 | $9.18 | $9.19 | $9.13 | 8,602,470 |
| 2019-07-29 | $9.20 | $9.27 | $9.12 | $9.22 | $9.16 | 9,452,320 |
| 2019-07-26 | $9.08 | $9.26 | $9.05 | $9.21 | $9.15 | 12,894,200 |
| 2019-07-25 | $9.08 | $9.18 | $9.05 | $9.14 | $9.08 | 7,510,250 |
| 2019-07-24 | $9.03 | $9.21 | $9.00 | $9.13 | $9.07 | 13,127,620 |
| 2019-07-23 | $8.86 | $9.00 | $8.77 | $9.00 | $8.94 | 8,697,650 |
| 2019-07-22 | $9.06 | $9.09 | $8.75 | $8.75 | $8.70 | 11,494,130 |
| 2019-07-19 | $9.00 | $9.15 | $9.00 | $9.06 | $9.00 | 8,742,020 |
| 2019-07-18 | $9.24 | $9.24 | $9.04 | $9.05 | $8.99 | 10,487,810 |
| 2019-07-17 | $9.29 | $9.34 | $9.21 | $9.24 | $9.18 | 10,473,470 |
| 2019-07-16 | $9.40 | $9.44 | $9.25 | $9.29 | $9.23 | 12,735,510 |
| 2019-07-15 | $9.11 | $9.32 | $9.01 | $9.30 | $9.24 | 15,257,640 |
| 2019-07-12 | $9.08 | $9.16 | $9.03 | $9.09 | $9.03 | 8,992,060 |
| 2019-07-11 | $9.16 | $9.26 | $8.96 | $9.05 | $8.99 | 15,341,570 |
| 2019-07-10 | $9.23 | $9.39 | $9.11 | $9.16 | $9.10 | 16,738,060 |
| 2019-07-09 | $9.18 | $9.22 | $9.08 | $9.21 | $9.15 | 11,662,820 |
| 2019-07-08 | $9.50 | $9.56 | $9.14 | $9.18 | $9.12 | 19,436,390 |
| 2019-07-05 | $9.50 | $9.62 | $9.43 | $9.59 | $9.53 | 20,793,020 |
| 2019-07-04 | $9.27 | $9.95 | $9.27 | $9.62 | $9.56 | 59,259,090 |
| 2019-07-03 | $9.21 | $9.47 | $9.11 | $9.39 | $9.33 | 30,386,080 |
| 2019-07-02 | $9.32 | $9.39 | $9.19 | $9.21 | $9.15 | 14,267,320 |
| 2019-07-01 | $9.16 | $9.28 | $9.13 | $9.23 | $9.17 | 15,651,350 |
| 2019-06-28 | $9.16 | $9.16 | $8.90 | $8.99 | $8.93 | 12,769,310 |
| 2019-06-27 | $9.26 | $9.35 | $9.17 | $9.20 | $9.14 | 15,985,590 |
| 2019-06-26 | $9.15 | $9.30 | $9.12 | $9.28 | $9.22 | 12,106,550 |
| 2019-06-25 | $9.29 | $9.31 | $9.07 | $9.22 | $9.16 | 14,615,350 |
| 2019-06-24 | $9.28 | $9.36 | $9.14 | $9.30 | $9.24 | 19,005,530 |
| 2019-06-21 | $9.10 | $9.33 | $9.07 | $9.30 | $9.24 | 25,679,620 |
| 2019-06-20 | $8.83 | $9.12 | $8.82 | $9.06 | $9.00 | 16,683,950 |
| 2019-06-19 | $8.92 | $8.97 | $8.84 | $8.87 | $8.81 | 12,468,050 |
| 2019-06-18 | $8.70 | $8.82 | $8.70 | $8.73 | $8.68 | 5,603,850 |
| 2019-06-17 | $8.77 | $8.86 | $8.69 | $8.76 | $8.71 | 8,667,830 |
| 2019-06-14 | $8.98 | $9.22 | $8.84 | $8.84 | $8.78 | 21,503,380 |
| 2019-06-13 | $8.95 | $9.01 | $8.87 | $8.94 | $8.88 | 9,275,370 |
| 2019-06-12 | $8.97 | $9.08 | $8.83 | $8.95 | $8.89 | 13,130,820 |
| 2019-06-11 | $8.68 | $8.97 | $8.61 | $8.96 | $8.90 | 14,680,450 |
| 2019-06-10 | $8.60 | $8.75 | $8.59 | $8.66 | $8.61 | 8,669,400 |
| 2019-06-07 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 0 |
| 2019-06-06 | $8.80 | $8.85 | $8.52 | $8.58 | $8.53 | 11,742,630 |
| 2019-06-05 | $8.88 | $9.02 | $8.80 | $8.85 | $8.79 | 9,964,130 |
| 2019-06-04 | $9.11 | $9.11 | $8.75 | $8.82 | $8.77 | 14,549,220 |
| 2019-06-03 | $9.36 | $9.41 | $9.03 | $9.10 | $9.04 | 13,467,930 |
| 2019-05-31 | $9.22 | $9.33 | $9.15 | $9.25 | $9.19 | 11,559,730 |
| 2019-05-30 | $9.25 | $9.37 | $9.09 | $9.21 | $9.15 | 14,635,260 |
| 2019-05-29 | $9.21 | $9.42 | $9.18 | $9.34 | $9.28 | 15,598,240 |
| 2019-05-28 | $9.34 | $9.48 | $9.18 | $9.24 | $9.18 | 16,351,700 |
| 2019-05-27 | $8.99 | $9.37 | $8.90 | $9.32 | $9.26 | 18,428,250 |
| 2019-05-24 | $9.17 | $9.26 | $8.95 | $9.01 | $8.95 | 23,689,050 |
| 2019-05-23 | $9.49 | $9.80 | $9.43 | $9.45 | $9.39 | 33,334,480 |
| 2019-05-22 | $9.58 | $9.62 | $9.38 | $9.49 | $9.43 | 22,173,530 |
| 2019-05-21 | $9.31 | $9.65 | $9.24 | $9.60 | $9.54 | 29,013,850 |
| 2019-05-20 | $9.22 | $9.43 | $9.09 | $9.31 | $9.25 | 20,548,010 |
| 2019-05-17 | $9.31 | $9.52 | $8.99 | $9.08 | $9.02 | 24,725,050 |
| 2019-05-16 | $9.25 | $9.68 | $9.16 | $9.41 | $9.35 | 33,882,520 |
| 2019-05-15 | $9.13 | $9.20 | $9.08 | $9.18 | $9.12 | 16,171,020 |
| 2019-05-14 | $8.94 | $9.30 | $8.92 | $9.09 | $9.03 | 23,104,760 |
| 2019-05-13 | $9.10 | $9.25 | $8.97 | $9.05 | $8.99 | 16,625,400 |
| 2019-05-10 | $8.78 | $9.50 | $8.63 | $9.22 | $9.16 | 31,257,790 |
| 2019-05-09 | $8.71 | $8.96 | $8.67 | $8.71 | $8.66 | 16,529,350 |
| 2019-05-08 | $8.50 | $8.90 | $8.39 | $8.78 | $8.73 | 20,932,620 |
| 2019-05-07 | $8.55 | $8.72 | $8.48 | $8.65 | $8.60 | 13,175,990 |
| 2019-05-06 | $9.06 | $9.06 | $8.43 | $8.50 | $8.45 | 24,141,550 |
| 2019-05-03 | $9.23 | $9.23 | $9.23 | $9.23 | $9.17 | 0 |
| 2019-05-02 | $9.23 | $9.23 | $9.23 | $9.23 | $9.17 | 0 |
| 2019-05-01 | $9.23 | $9.23 | $9.23 | $9.23 | $9.17 | 0 |
| 2019-04-30 | $9.05 | $9.37 | $9.05 | $9.23 | $9.17 | 14,278,740 |
| 2019-04-29 | $9.63 | $9.70 | $9.05 | $9.11 | $9.05 | 23,619,720 |
| 2019-04-26 | $9.65 | $9.75 | $9.57 | $9.63 | $9.57 | 17,459,340 |
| 2019-04-25 | $10.11 | $10.11 | $9.65 | $9.65 | $9.59 | 22,597,380 |
| 2019-04-24 | $10.15 | $10.18 | $9.88 | $10.12 | $10.06 | 18,744,630 |
| 2019-04-23 | $10.55 | $10.55 | $10.05 | $10.10 | $10.04 | 29,800,400 |
| 2019-04-22 | $10.92 | $10.95 | $10.50 | $10.50 | $10.43 | 24,715,970 |
| 2019-04-19 | $10.86 | $10.95 | $10.65 | $10.86 | $10.79 | 25,641,140 |
| 2019-04-18 | $10.78 | $11.13 | $10.67 | $10.96 | $10.89 | 45,387,430 |
| 2019-04-17 | $10.79 | $10.93 | $10.69 | $10.77 | $10.70 | 26,648,640 |
| 2019-04-16 | $10.55 | $10.83 | $10.34 | $10.80 | $10.73 | 31,131,400 |
| 2019-04-15 | $10.69 | $10.82 | $10.53 | $10.53 | $10.46 | 25,856,310 |
| 2019-04-12 | $10.52 | $10.67 | $10.36 | $10.53 | $10.46 | 22,121,150 |
| 2019-04-11 | $10.74 | $10.87 | $10.50 | $10.63 | $10.56 | 30,023,840 |
| 2019-04-10 | $10.74 | $10.74 | $10.48 | $10.63 | $10.56 | 28,708,200 |
| 2019-04-09 | $10.83 | $10.95 | $10.65 | $10.82 | $10.75 | 29,309,250 |
| 2019-04-08 | $11.11 | $11.15 | $10.58 | $10.83 | $10.76 | 50,957,970 |
| 2019-04-05 | $11.06 | $11.06 | $11.06 | $11.06 | $10.99 | 0 |
| 2019-04-04 | $11.17 | $11.26 | $10.98 | $11.06 | $10.99 | 49,657,830 |
| 2019-04-03 | $10.87 | $11.35 | $10.87 | $11.17 | $11.10 | 61,578,830 |
| 2019-04-02 | $11.48 | $11.80 | $11.02 | $11.05 | $10.98 | 97,415,130 |
| 2019-04-01 | $10.45 | $11.10 | $10.40 | $10.93 | $10.86 | 75,162,830 |
| 2019-03-29 | $9.91 | $10.60 | $9.91 | $10.45 | $10.38 | 55,784,120 |
| 2019-03-28 | $9.84 | $10.20 | $9.82 | $9.88 | $9.82 | 29,567,040 |
| 2019-03-27 | $10.00 | $10.07 | $9.65 | $9.80 | $9.74 | 26,064,900 |
| 2019-03-26 | $10.60 | $10.74 | $9.86 | $9.94 | $9.88 | 55,238,390 |
| 2019-03-25 | $10.22 | $11.10 | $10.15 | $10.69 | $10.62 | 82,799,530 |
| 2019-03-22 | $10.17 | $10.38 | $10.13 | $10.28 | $10.22 | 41,093,600 |
| 2019-03-21 | $10.16 | $10.34 | $10.03 | $10.18 | $10.12 | 34,903,520 |
| 2019-03-20 | $10.22 | $10.27 | $9.91 | $10.15 | $10.09 | 38,495,100 |
| 2019-03-19 | $10.20 | $10.44 | $10.07 | $10.31 | $10.25 | 42,511,600 |
| 2019-03-18 | $10.01 | $10.23 | $9.83 | $10.14 | $10.08 | 36,762,250 |
| 2019-03-15 | $10.07 | $10.11 | $9.81 | $9.90 | $9.84 | 34,090,100 |
| 2019-03-14 | $10.21 | $10.50 | $9.64 | $9.98 | $9.92 | 56,303,600 |
| 2019-03-13 | $10.78 | $11.28 | $10.22 | $10.42 | $10.36 | 84,890,910 |
| 2019-03-12 | $10.30 | $11.10 | $10.13 | $10.80 | $10.73 | 91,066,130 |
| 2019-03-11 | $9.81 | $10.49 | $9.76 | $10.25 | $10.19 | 73,524,620 |
| 2019-03-08 | $9.47 | $10.45 | $9.26 | $9.72 | $9.66 | 86,651,320 |
| 2019-03-07 | $9.64 | $9.98 | $9.56 | $9.70 | $9.64 | 49,913,050 |
| 2019-03-06 | $9.75 | $9.77 | $9.51 | $9.69 | $9.63 | 50,573,680 |
| 2019-03-05 | $9.40 | $9.84 | $9.30 | $9.75 | $9.69 | 57,639,850 |
| 2019-03-04 | $9.32 | $9.64 | $9.25 | $9.46 | $9.40 | 56,873,050 |
| 2019-03-01 | $9.35 | $9.36 | $9.12 | $9.30 | $9.24 | 30,661,370 |
| 2019-02-28 | $9.39 | $9.47 | $9.10 | $9.32 | $9.26 | 47,050,310 |
| 2019-02-27 | $8.79 | $9.68 | $8.79 | $9.27 | $9.21 | 79,858,690 |
| 2019-02-26 | $8.95 | $9.08 | $8.82 | $8.84 | $8.78 | 49,121,550 |
| 2019-02-25 | $8.72 | $9.16 | $8.66 | $9.06 | $9.00 | 65,220,840 |
| 2019-02-22 | $8.48 | $8.67 | $8.41 | $8.63 | $8.58 | 29,525,120 |
| 2019-02-21 | $8.67 | $8.80 | $8.47 | $8.51 | $8.46 | 43,985,490 |
| 2019-02-20 | $8.76 | $8.83 | $8.56 | $8.64 | $8.59 | 50,207,400 |
| 2019-02-19 | $8.24 | $8.97 | $8.13 | $8.97 | $8.91 | 60,377,760 |
| 2019-02-18 | $8.01 | $8.23 | $8.01 | $8.23 | $8.18 | 24,910,910 |
| 2019-02-15 | $7.92 | $8.13 | $7.92 | $7.98 | $7.93 | 18,048,120 |
| 2019-02-14 | $7.97 | $8.06 | $7.93 | $7.96 | $7.91 | 13,363,580 |
| 2019-02-13 | $7.82 | $8.03 | $7.81 | $8.00 | $7.95 | 21,768,050 |
| 2019-02-12 | $7.80 | $7.87 | $7.73 | $7.82 | $7.77 | 11,047,960 |
| 2019-02-11 | $7.66 | $7.79 | $7.60 | $7.78 | $7.73 | 10,130,220 |
| 2019-02-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 0 |
| 2019-02-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 0 |
| 2019-02-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 0 |
| 2019-02-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 0 |
| 2019-02-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 0 |
| 2019-02-01 | $7.45 | $7.62 | $7.45 | $7.60 | $7.55 | 8,778,090 |
| 2019-01-31 | $7.56 | $7.60 | $7.34 | $7.43 | $7.38 | 9,117,800 |
| 2019-01-30 | $7.49 | $7.69 | $7.45 | $7.52 | $7.47 | 7,742,900 |
| 2019-01-29 | $7.80 | $7.84 | $7.45 | $7.57 | $7.52 | 14,883,220 |
| 2019-01-28 | $7.89 | $7.95 | $7.77 | $7.80 | $7.75 | 7,848,770 |
| 2019-01-25 | $8.02 | $8.02 | $7.84 | $7.86 | $7.81 | 9,690,000 |
| 2019-01-24 | $7.88 | $8.10 | $7.82 | $8.03 | $7.98 | 17,875,580 |
| 2019-01-23 | $7.80 | $7.89 | $7.77 | $7.88 | $7.83 | 6,765,760 |
| 2019-01-22 | $7.83 | $7.95 | $7.76 | $7.82 | $7.77 | 9,578,700 |
| 2019-01-21 | $7.91 | $7.95 | $7.83 | $7.86 | $7.81 | 9,256,380 |
| 2019-01-18 | $7.83 | $7.93 | $7.82 | $7.88 | $7.83 | 9,506,120 |
| 2019-01-17 | $8.02 | $8.02 | $7.81 | $7.84 | $7.79 | 13,558,810 |
| 2019-01-16 | $8.14 | $8.14 | $7.98 | $8.02 | $7.97 | 11,997,200 |
| 2019-01-15 | $7.99 | $8.14 | $7.98 | $8.11 | $8.06 | 13,061,610 |
| 2019-01-14 | $8.18 | $8.20 | $7.98 | $8.02 | $7.97 | 14,586,640 |
| 2019-01-11 | $7.98 | $8.22 | $7.98 | $8.19 | $8.14 | 22,872,890 |
| 2019-01-10 | $8.11 | $8.15 | $7.96 | $8.01 | $7.96 | 17,314,600 |
| 2019-01-09 | $8.18 | $8.27 | $8.03 | $8.06 | $8.01 | 28,675,780 |
| 2019-01-08 | $8.31 | $8.36 | $8.11 | $8.20 | $8.15 | 33,140,100 |
| 2019-01-07 | $8.03 | $8.71 | $8.03 | $8.45 | $8.40 | 56,563,000 |
| 2019-01-04 | $7.85 | $8.16 | $7.84 | $8.05 | $8.00 | 34,006,090 |
| 2019-01-03 | $7.56 | $8.35 | $7.55 | $7.95 | $7.90 | 43,957,800 |
| 2019-01-02 | $7.32 | $7.77 | $7.29 | $7.66 | $7.61 | 20,721,720 |
| 2019-01-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.36 | 0 |
| 2018-12-31 | $7.41 | $7.41 | $7.41 | $7.41 | $7.36 | 0 |
| 2018-12-28 | $7.50 | $7.74 | $7.39 | $7.41 | $7.36 | 17,907,340 |
| 2018-12-27 | $7.40 | $7.44 | $7.26 | $7.27 | $7.22 | 6,762,680 |
| 2018-12-26 | $7.38 | $7.43 | $7.29 | $7.32 | $7.27 | 4,452,660 |
| 2018-12-25 | $7.35 | $7.40 | $7.13 | $7.39 | $7.34 | 9,744,300 |
| 2018-12-24 | $7.32 | $7.47 | $7.31 | $7.42 | $7.37 | 6,040,530 |
| 2018-12-21 | $7.36 | $7.40 | $7.30 | $7.33 | $7.28 | 4,859,090 |
| 2018-12-20 | $7.32 | $7.37 | $7.28 | $7.34 | $7.29 | 4,582,940 |
| 2018-12-19 | $7.45 | $7.49 | $7.31 | $7.32 | $7.27 | 5,525,520 |
| 2018-12-18 | $7.34 | $7.57 | $7.30 | $7.50 | $7.45 | 10,635,660 |
| 2018-12-17 | $7.32 | $7.43 | $7.29 | $7.40 | $7.35 | 6,319,350 |
| 2018-12-14 | $7.58 | $7.68 | $7.34 | $7.35 | $7.30 | 11,754,430 |
| 2018-12-13 | $7.58 | $7.68 | $7.50 | $7.62 | $7.57 | 8,404,370 |
| 2018-12-12 | $7.60 | $7.62 | $7.55 | $7.56 | $7.51 | 4,898,780 |
| 2018-12-11 | $7.57 | $7.62 | $7.50 | $7.59 | $7.54 | 5,225,530 |
| 2018-12-10 | $7.67 | $7.68 | $7.47 | $7.55 | $7.50 | 8,426,890 |
| 2018-12-07 | $7.77 | $7.81 | $7.56 | $7.69 | $7.64 | 9,414,950 |
| 2018-12-06 | $7.76 | $7.90 | $7.71 | $7.77 | $7.72 | 12,138,980 |
| 2018-12-05 | $7.77 | $7.87 | $7.67 | $7.79 | $7.74 | 10,241,250 |
| 2018-12-04 | $7.85 | $7.95 | $7.81 | $7.91 | $7.86 | 10,167,520 |
| 2018-12-03 | $7.82 | $7.91 | $7.77 | $7.86 | $7.81 | 14,066,310 |
| 2018-11-30 | $7.55 | $7.69 | $7.43 | $7.66 | $7.61 | 9,531,530 |
| 2018-11-29 | $7.96 | $8.02 | $7.61 | $7.62 | $7.57 | 13,912,960 |
| 2018-11-28 | $7.75 | $7.99 | $7.72 | $7.94 | $7.89 | 14,972,570 |
| 2018-11-27 | $7.70 | $7.92 | $7.67 | $7.80 | $7.75 | 18,371,310 |
| 2018-11-26 | $7.60 | $7.73 | $7.56 | $7.60 | $7.55 | 9,909,830 |
| 2018-11-23 | $8.05 | $8.08 | $7.50 | $7.54 | $7.49 | 22,266,140 |
| 2018-11-22 | $8.14 | $8.17 | $8.01 | $8.04 | $7.99 | 15,093,800 |
| 2018-11-21 | $8.00 | $8.20 | $7.95 | $8.14 | $8.09 | 24,817,200 |
| 2018-11-20 | $7.94 | $8.74 | $7.89 | $8.24 | $8.19 | 54,079,100 |
| 2018-11-19 | $7.85 | $8.01 | $7.73 | $8.00 | $7.95 | 23,524,090 |
| 2018-11-16 | $7.80 | $7.90 | $7.73 | $7.82 | $7.77 | 19,147,540 |
| 2018-11-15 | $7.74 | $7.87 | $7.67 | $7.79 | $7.74 | 20,153,930 |
| 2018-11-14 | $7.69 | $7.78 | $7.60 | $7.63 | $7.58 | 14,275,970 |
| 2018-11-13 | $7.47 | $7.84 | $7.42 | $7.72 | $7.67 | 25,922,680 |
| 2018-11-12 | $7.34 | $7.54 | $7.32 | $7.54 | $7.49 | 11,415,480 |
| 2018-11-09 | $7.39 | $7.46 | $7.33 | $7.36 | $7.31 | 7,193,890 |
| 2018-11-08 | $7.54 | $7.58 | $7.38 | $7.38 | $7.33 | 9,695,670 |
| 2018-11-07 | $7.51 | $7.63 | $7.42 | $7.54 | $7.49 | 14,384,090 |
| 2018-11-06 | $7.58 | $7.59 | $7.40 | $7.51 | $7.46 | 11,592,110 |
| 2018-11-05 | $7.53 | $7.69 | $7.42 | $7.58 | $7.53 | 17,665,790 |
| 2018-11-02 | $7.41 | $7.57 | $7.35 | $7.52 | $7.47 | 20,820,730 |
| 2018-11-01 | $7.36 | $7.46 | $7.28 | $7.29 | $7.24 | 15,720,760 |
| 2018-10-31 | $7.20 | $7.35 | $7.17 | $7.27 | $7.22 | 10,939,090 |
| 2018-10-30 | $7.16 | $7.23 | $7.00 | $7.18 | $7.14 | 9,237,770 |
| 2018-10-29 | $7.19 | $7.25 | $7.11 | $7.13 | $7.09 | 6,497,910 |
| 2018-10-26 | $7.28 | $7.42 | $7.22 | $7.25 | $7.20 | 10,204,640 |
| 2018-10-25 | $7.01 | $7.27 | $6.95 | $7.21 | $7.17 | 11,141,140 |
| 2018-10-24 | $7.26 | $7.38 | $7.21 | $7.31 | $7.26 | 10,730,600 |
| 2018-10-23 | $7.49 | $7.54 | $7.21 | $7.32 | $7.27 | 15,363,890 |
| 2018-10-22 | $7.16 | $7.59 | $7.16 | $7.47 | $7.42 | 23,808,280 |
| 2018-10-19 | $6.80 | $7.11 | $6.75 | $7.06 | $7.02 | 13,102,930 |
| 2018-10-18 | $7.15 | $7.20 | $6.89 | $6.90 | $6.86 | 11,407,360 |
| 2018-10-17 | $7.20 | $7.28 | $7.01 | $7.24 | $7.19 | 11,152,500 |
| 2018-10-16 | $7.11 | $7.38 | $7.03 | $7.10 | $7.06 | 16,602,270 |
| 2018-10-15 | $7.08 | $7.23 | $7.02 | $7.03 | $6.99 | 10,467,450 |
| 2018-10-12 | $7.30 | $7.31 | $6.70 | $7.10 | $7.06 | 23,076,100 |
| 2018-10-11 | $7.72 | $7.91 | $7.31 | $7.31 | $7.26 | 27,696,970 |
| 2018-10-10 | $8.13 | $8.20 | $8.07 | $8.12 | $8.07 | 10,014,160 |
| 2018-10-09 | $8.26 | $8.29 | $7.95 | $8.13 | $8.08 | 16,098,280 |
| 2018-10-08 | $8.55 | $8.59 | $8.17 | $8.22 | $8.17 | 19,157,300 |
| 2018-10-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 0 |
| 2018-10-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 0 |
| 2018-10-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 0 |
| 2018-10-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 0 |
| 2018-10-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 0 |
| 2018-09-28 | $8.68 | $8.78 | $8.63 | $8.70 | $8.65 | 14,683,090 |
| 2018-09-27 | $8.95 | $8.96 | $8.67 | $8.68 | $8.63 | 20,199,260 |
| 2018-09-26 | $8.92 | $8.99 | $8.82 | $8.95 | $8.89 | 22,582,660 |
| 2018-09-25 | $8.72 | $9.10 | $8.70 | $8.95 | $8.89 | 33,804,290 |
| 2018-09-24 | $8.79 | $8.79 | $8.79 | $8.79 | $8.74 | 0 |
| 2018-09-21 | $8.72 | $8.84 | $8.58 | $8.79 | $8.74 | 22,104,800 |
| 2018-09-20 | $8.87 | $8.87 | $8.62 | $8.66 | $8.61 | 22,423,320 |
| 2018-09-19 | $8.71 | $9.03 | $8.63 | $8.89 | $8.83 | 35,542,720 |
| 2018-09-18 | $8.65 | $8.80 | $8.47 | $8.79 | $8.74 | 28,302,960 |
| 2018-09-17 | $8.60 | $8.81 | $8.46 | $8.68 | $8.63 | 25,794,980 |
| 2018-09-14 | $9.05 | $9.10 | $8.70 | $8.72 | $8.67 | 46,290,130 |
| 2018-09-13 | $8.78 | $9.23 | $8.63 | $9.14 | $9.08 | 68,522,550 |
| 2018-09-12 | $8.80 | $8.99 | $8.67 | $8.70 | $8.65 | 40,676,040 |
| 2018-09-11 | $8.56 | $9.03 | $8.46 | $8.87 | $8.81 | 54,059,010 |
| 2018-09-10 | $8.64 | $8.73 | $8.42 | $8.53 | $8.48 | 28,202,090 |
| 2018-09-07 | $8.77 | $8.83 | $8.53 | $8.70 | $8.65 | 43,517,250 |
| 2018-09-06 | $8.70 | $9.05 | $8.60 | $8.81 | $8.76 | 56,330,930 |
| 2018-09-05 | $8.56 | $9.15 | $8.50 | $8.74 | $8.69 | 87,474,870 |
| 2018-09-04 | $7.78 | $8.56 | $7.76 | $8.56 | $8.51 | 68,538,990 |
| 2018-09-03 | $7.70 | $7.81 | $7.58 | $7.78 | $7.73 | 8,155,160 |
| 2018-08-31 | $7.77 | $7.84 | $7.68 | $7.69 | $7.64 | 6,297,780 |
| 2018-08-30 | $7.99 | $8.01 | $7.74 | $7.75 | $7.70 | 9,722,740 |
| 2018-08-29 | $7.87 | $8.03 | $7.87 | $8.00 | $7.95 | 11,010,910 |
| 2018-08-28 | $7.89 | $8.05 | $7.87 | $7.92 | $7.87 | 11,100,850 |
| 2018-08-27 | $7.75 | $7.93 | $7.72 | $7.90 | $7.85 | 12,841,790 |
| 2018-08-24 | $7.80 | $7.81 | $7.71 | $7.72 | $7.67 | 5,586,230 |
| 2018-08-23 | $7.63 | $7.84 | $7.63 | $7.80 | $7.75 | 6,775,840 |
| 2018-08-22 | $7.75 | $7.96 | $7.75 | $7.80 | $7.75 | 9,338,840 |
| 2018-08-21 | $7.62 | $7.85 | $7.62 | $7.80 | $7.75 | 9,380,790 |
| 2018-08-20 | $7.59 | $7.69 | $7.48 | $7.64 | $7.59 | 6,018,100 |
| 2018-08-17 | $7.78 | $7.83 | $7.55 | $7.59 | $7.54 | 6,006,750 |
| 2018-08-16 | $7.75 | $7.87 | $7.68 | $7.74 | $7.69 | 7,429,200 |
| 2018-08-15 | $7.94 | $8.02 | $7.78 | $7.80 | $7.75 | 11,165,290 |
| 2018-08-14 | $7.92 | $7.99 | $7.86 | $7.91 | $7.86 | 10,206,790 |
| 2018-08-13 | $7.78 | $8.00 | $7.68 | $7.99 | $7.94 | 12,581,220 |
| 2018-08-10 | $7.84 | $7.91 | $7.77 | $7.88 | $7.83 | 7,117,500 |
| 2018-08-09 | $7.72 | $7.92 | $7.66 | $7.83 | $7.78 | 8,727,480 |
| 2018-08-08 | $7.74 | $7.82 | $7.66 | $7.71 | $7.66 | 7,684,550 |
| 2018-08-07 | $7.64 | $7.75 | $7.39 | $7.74 | $7.69 | 8,129,090 |
| 2018-08-06 | $7.74 | $7.82 | $7.56 | $7.59 | $7.54 | 7,779,740 |
| 2018-08-03 | $7.75 | $7.89 | $7.74 | $7.75 | $7.70 | 6,524,050 |
| 2018-08-02 | $8.02 | $8.07 | $7.60 | $7.80 | $7.75 | 15,096,970 |
| 2018-08-01 | $8.26 | $8.32 | $8.04 | $8.06 | $8.01 | 9,130,400 |
| 2018-07-31 | $8.30 | $8.32 | $8.12 | $8.26 | $8.21 | 8,743,080 |
| 2018-07-30 | $8.48 | $8.58 | $8.24 | $8.29 | $8.24 | 16,553,960 |
| 2018-07-27 | $8.40 | $8.50 | $8.32 | $8.42 | $8.37 | 13,804,860 |
| 2018-07-26 | $8.31 | $8.48 | $8.31 | $8.42 | $8.37 | 17,897,490 |
| 2018-07-25 | $8.36 | $8.44 | $8.28 | $8.31 | $8.26 | 12,778,110 |
| 2018-07-24 | $8.26 | $8.43 | $8.18 | $8.34 | $8.29 | 22,265,630 |
| 2018-07-23 | $8.01 | $8.27 | $8.01 | $8.21 | $8.16 | 20,198,640 |
| 2018-07-20 | $7.90 | $8.04 | $7.85 | $8.01 | $7.96 | 8,026,650 |
| 2018-07-19 | $8.00 | $8.08 | $7.86 | $7.89 | $7.84 | 9,503,300 |
| 2018-07-18 | $8.27 | $8.32 | $8.02 | $8.04 | $7.99 | 11,716,550 |
| 2018-07-17 | $8.16 | $8.21 | $8.01 | $8.17 | $8.12 | 13,516,040 |
| 2018-07-16 | $8.01 | $8.39 | $7.95 | $8.20 | $8.15 | 21,711,110 |
| 2018-07-13 | $8.03 | $8.05 | $7.94 | $7.97 | $7.92 | 8,043,740 |
| 2018-07-12 | $7.81 | $8.02 | $7.81 | $7.96 | $7.91 | 12,592,630 |
| 2018-07-11 | $7.92 | $7.98 | $7.56 | $7.81 | $7.76 | 22,388,500 |
| 2018-07-10 | $8.26 | $8.29 | $8.13 | $8.18 | $8.13 | 13,774,100 |
| 2018-07-09 | $8.03 | $8.20 | $8.03 | $8.19 | $8.14 | 9,030,370 |
| 2018-07-06 | $7.92 | $8.21 | $7.77 | $8.04 | $7.99 | 10,579,050 |
| 2018-07-05 | $8.15 | $8.21 | $7.91 | $7.92 | $7.87 | 10,011,670 |
| 2018-07-04 | $8.33 | $8.33 | $8.15 | $8.22 | $8.17 | 10,103,910 |
| 2018-07-03 | $8.05 | $8.40 | $8.05 | $8.37 | $8.32 | 19,202,830 |
| 2018-07-02 | $8.19 | $8.22 | $8.00 | $8.05 | $8.00 | 10,391,610 |
| 2018-06-29 | $7.89 | $8.18 | $7.89 | $8.16 | $8.11 | 11,249,490 |
| 2018-06-28 | $8.09 | $8.13 | $7.83 | $7.89 | $7.84 | 7,928,210 |
| 2018-06-27 | $8.13 | $8.17 | $7.98 | $8.05 | $8.00 | 7,980,500 |
| 2018-06-26 | $7.90 | $8.14 | $7.80 | $8.13 | $8.08 | 10,586,330 |
| 2018-06-25 | $8.10 | $8.15 | $7.95 | $7.96 | $7.91 | 7,601,610 |
| 2018-06-22 | $7.74 | $8.01 | $7.73 | $7.95 | $7.90 | 9,937,790 |
| 2018-06-21 | $8.02 | $8.07 | $7.74 | $7.78 | $7.73 | 11,585,670 |
| 2018-06-20 | $7.74 | $8.09 | $7.74 | $7.95 | $7.90 | 12,769,400 |
| 2018-06-19 | $8.60 | $8.60 | $7.79 | $7.85 | $7.80 | 21,368,480 |
| 2018-06-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.60 | 0 |
| 2018-06-15 | $8.94 | $9.03 | $8.57 | $8.65 | $8.60 | 12,386,530 |
| 2018-06-14 | $8.97 | $9.12 | $8.91 | $8.98 | $8.92 | 7,067,880 |
| 2018-06-13 | $9.23 | $9.26 | $9.01 | $9.03 | $8.97 | 13,238,400 |
| 2018-06-12 | $9.11 | $9.68 | $9.06 | $9.33 | $9.25 | 17,051,250 |
| 2018-06-11 | $9.19 | $9.20 | $9.03 | $9.08 | $9.00 | 9,749,260 |
| 2018-06-08 | $9.54 | $9.54 | $9.11 | $9.19 | $9.11 | 14,373,900 |
| 2018-06-07 | $9.69 | $9.71 | $9.47 | $9.50 | $9.42 | 9,832,930 |
| 2018-06-06 | $9.67 | $9.71 | $9.59 | $9.65 | $9.57 | 8,842,120 |
| 2018-06-05 | $9.51 | $9.72 | $9.51 | $9.70 | $9.62 | 12,457,990 |
| 2018-06-04 | $9.61 | $9.68 | $9.47 | $9.50 | $9.42 | 7,697,630 |
| 2018-06-01 | $9.61 | $9.83 | $9.51 | $9.55 | $9.47 | 10,788,770 |
| 2018-05-31 | $9.61 | $9.71 | $9.51 | $9.61 | $9.53 | 10,485,310 |
| 2018-05-30 | $9.83 | $9.83 | $9.51 | $9.52 | $9.44 | 15,147,780 |
| 2018-05-29 | $10.10 | $10.21 | $9.86 | $9.92 | $9.84 | 12,828,770 |
| 2018-05-28 | $10.40 | $10.40 | $10.08 | $10.09 | $10.00 | 17,821,710 |
| 2018-05-25 | $10.57 | $10.69 | $10.40 | $10.48 | $10.39 | 16,792,290 |
| 2018-05-24 | $10.47 | $10.77 | $10.47 | $10.61 | $10.52 | 21,273,520 |
| 2018-05-23 | $10.56 | $10.63 | $10.35 | $10.45 | $10.36 | 10,825,490 |
| 2018-05-22 | $10.60 | $10.61 | $10.47 | $10.57 | $10.48 | 9,990,650 |
| 2018-05-21 | $10.51 | $10.56 | $10.45 | $10.54 | $10.45 | 11,988,800 |
| 2018-05-18 | $10.31 | $10.41 | $10.25 | $10.38 | $10.29 | 8,164,200 |
| 2018-05-17 | $10.48 | $10.51 | $10.25 | $10.31 | $10.22 | 10,428,900 |
| 2018-05-16 | $10.50 | $10.69 | $10.32 | $10.47 | $10.38 | 12,770,410 |
| 2018-05-15 | $10.26 | $10.65 | $10.26 | $10.53 | $10.44 | 14,388,620 |
| 2018-05-14 | $10.42 | $10.58 | $10.20 | $10.26 | $10.17 | 14,016,750 |
| 2018-05-11 | $10.68 | $10.73 | $10.42 | $10.48 | $10.39 | 14,095,650 |
| 2018-05-10 | $10.90 | $10.92 | $10.59 | $10.68 | $10.59 | 14,067,370 |
| 2018-05-09 | $10.84 | $10.95 | $10.69 | $10.79 | $10.70 | 14,463,860 |
| 2018-05-08 | $11.02 | $11.20 | $10.82 | $10.90 | $10.81 | 28,313,280 |
| 2018-05-07 | $10.61 | $10.84 | $10.59 | $10.76 | $10.67 | 13,875,080 |
| 2018-05-04 | $10.47 | $10.90 | $10.40 | $10.64 | $10.55 | 21,143,440 |
| 2018-05-03 | $10.47 | $10.64 | $10.04 | $10.53 | $10.44 | 26,369,630 |
| 2018-05-02 | $10.90 | $11.09 | $10.55 | $10.66 | $10.57 | 19,371,460 |
| 2018-05-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.86 | 0 |
| 2018-04-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.86 | 0 |
| 2018-04-27 | $10.80 | $11.03 | $10.53 | $10.95 | $10.86 | 26,707,120 |
| 2018-04-26 | $11.42 | $11.46 | $10.80 | $10.83 | $10.74 | 35,171,470 |
| 2018-04-25 | $11.40 | $11.63 | $11.35 | $11.49 | $11.39 | 22,665,830 |
| 2018-04-24 | $11.33 | $11.56 | $11.11 | $11.48 | $11.38 | 26,166,810 |
| 2018-04-23 | $12.12 | $12.20 | $11.03 | $11.32 | $11.22 | 47,920,700 |
| 2018-04-20 | $12.40 | $12.63 | $12.05 | $12.10 | $12.00 | 47,720,580 |
| 2018-04-19 | $11.98 | $12.72 | $11.91 | $12.54 | $12.43 | 76,952,350 |
| 2018-04-18 | $12.04 | $12.27 | $11.53 | $12.12 | $12.02 | 48,481,340 |
| 2018-04-17 | $12.24 | $12.52 | $11.90 | $11.97 | $11.87 | 41,960,410 |
| 2018-04-16 | $12.30 | $12.43 | $11.93 | $12.28 | $12.18 | 44,460,030 |
| 2018-04-13 | $12.09 | $12.58 | $12.08 | $12.18 | $12.08 | 46,232,250 |
| 2018-04-12 | $11.91 | $12.75 | $11.82 | $12.38 | $12.28 | 76,571,500 |
| 2018-04-11 | $11.68 | $12.19 | $11.55 | $12.08 | $11.98 | 63,004,640 |
| 2018-04-10 | $12.30 | $12.56 | $11.69 | $11.88 | $11.78 | 93,229,610 |
| 2018-04-09 | $11.36 | $12.09 | $11.16 | $12.09 | $11.99 | 110,229,530 |
| 2018-04-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.90 | 0 |
| 2018-04-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.90 | 0 |
| 2018-04-04 | $10.96 | $11.36 | $10.91 | $10.99 | $10.90 | 39,581,230 |
| 2018-04-03 | $11.02 | $11.16 | $10.80 | $10.93 | $10.84 | 28,673,750 |
| 2018-04-02 | $11.02 | $11.47 | $10.96 | $11.24 | $11.15 | 45,800,780 |
| 2018-03-30 | $11.16 | $11.29 | $10.92 | $11.11 | $11.02 | 48,403,040 |
| 2018-03-29 | $10.78 | $11.10 | $10.71 | $11.00 | $10.91 | 40,458,880 |
| 2018-03-28 | $10.76 | $10.97 | $10.71 | $10.72 | $10.63 | 39,619,620 |
| 2018-03-27 | $10.82 | $11.05 | $10.60 | $11.00 | $10.91 | 76,105,910 |
| 2018-03-26 | $9.77 | $10.74 | $9.77 | $10.74 | $10.65 | 66,203,850 |
| 2018-03-23 | $10.01 | $10.28 | $9.56 | $9.76 | $9.68 | 27,791,780 |
| 2018-03-22 | $10.46 | $10.56 | $10.25 | $10.39 | $10.30 | 18,002,740 |
| 2018-03-21 | $10.36 | $10.70 | $10.29 | $10.48 | $10.39 | 33,507,470 |
| 2018-03-20 | $10.17 | $10.50 | $10.02 | $10.35 | $10.26 | 15,355,820 |
| 2018-03-19 | $10.22 | $10.36 | $10.21 | $10.27 | $10.18 | 8,943,790 |
| 2018-03-16 | $10.26 | $10.38 | $10.14 | $10.18 | $10.09 | 10,558,300 |
| 2018-03-15 | $10.13 | $10.48 | $10.13 | $10.31 | $10.22 | 17,956,190 |
| 2018-03-14 | $10.38 | $10.39 | $10.15 | $10.17 | $10.08 | 11,423,260 |
| 2018-03-13 | $10.58 | $10.60 | $10.33 | $10.35 | $10.26 | 15,482,790 |
| 2018-03-12 | $10.48 | $10.70 | $10.36 | $10.61 | $10.52 | 22,996,040 |
| 2018-03-09 | $10.22 | $10.47 | $10.15 | $10.39 | $10.30 | 18,520,110 |
| 2018-03-08 | $10.03 | $10.22 | $10.03 | $10.17 | $10.08 | 9,317,240 |
| 2018-03-07 | $10.36 | $10.37 | $10.10 | $10.11 | $10.02 | 12,703,880 |
| 2018-03-06 | $10.30 | $10.41 | $10.24 | $10.36 | $10.27 | 13,470,180 |
| 2018-03-05 | $10.32 | $10.40 | $10.14 | $10.29 | $10.20 | 13,817,520 |
| 2018-03-02 | $10.20 | $10.50 | $10.13 | $10.24 | $10.15 | 15,699,740 |
| 2018-03-01 | $10.10 | $10.35 | $10.05 | $10.29 | $10.20 | 14,638,030 |
| 2018-02-28 | $10.10 | $10.40 | $10.01 | $10.21 | $10.12 | 21,116,200 |
| 2018-02-27 | $10.04 | $10.45 | $9.85 | $10.22 | $10.13 | 25,230,850 |
| 2018-02-26 | $9.79 | $10.06 | $9.79 | $10.01 | $9.93 | 13,415,670 |
| 2018-02-23 | $9.67 | $9.97 | $9.61 | $9.79 | $9.71 | 11,385,760 |
| 2018-02-22 | $9.57 | $9.73 | $9.57 | $9.67 | $9.59 | 8,590,040 |
| 2018-02-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.42 | 0 |
| 2018-02-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.42 | 0 |
| 2018-02-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.42 | 0 |
| 2018-02-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.42 | 0 |
| 2018-02-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.42 | 0 |
| 2018-02-14 | $9.61 | $9.61 | $9.42 | $9.50 | $9.42 | 4,117,710 |
| 2018-02-13 | $9.57 | $9.80 | $9.51 | $9.52 | $9.44 | 8,698,010 |
| 2018-02-12 | $9.26 | $9.50 | $9.25 | $9.47 | $9.39 | 6,852,120 |
| 2018-02-09 | $9.41 | $9.54 | $8.99 | $9.20 | $9.12 | 13,137,110 |
| 2018-02-08 | $9.34 | $9.70 | $9.34 | $9.64 | $9.56 | 11,361,460 |
| 2018-02-07 | $9.60 | $9.80 | $9.15 | $9.40 | $9.32 | 11,233,990 |
| 2018-02-06 | $10.39 | $10.39 | $9.47 | $9.49 | $9.41 | 17,399,500 |
| 2018-02-05 | $10.27 | $10.67 | $10.11 | $10.47 | $10.38 | 7,910,270 |
| 2018-02-02 | $10.33 | $10.47 | $10.01 | $10.36 | $10.27 | 10,849,220 |
| 2018-02-01 | $11.33 | $11.34 | $10.50 | $10.51 | $10.42 | 19,002,430 |
| 2018-01-31 | $11.42 | $11.48 | $11.21 | $11.24 | $11.15 | 9,840,420 |
| 2018-01-30 | $11.50 | $11.57 | $11.41 | $11.48 | $11.38 | 7,493,060 |
| 2018-01-29 | $11.59 | $11.69 | $11.29 | $11.41 | $11.31 | 10,106,640 |
| 2018-01-26 | $11.68 | $11.74 | $11.51 | $11.55 | $11.45 | 10,835,590 |
| 2018-01-25 | $11.62 | $11.98 | $11.58 | $11.73 | $11.63 | 22,700,180 |
| 2018-01-24 | $11.57 | $11.68 | $11.47 | $11.63 | $11.53 | 13,235,370 |
| 2018-01-23 | $11.50 | $11.65 | $11.43 | $11.55 | $11.45 | 12,024,410 |
| 2018-01-22 | $11.38 | $11.55 | $11.23 | $11.50 | $11.40 | 11,708,260 |
| 2018-01-19 | $11.44 | $11.81 | $11.40 | $11.44 | $11.34 | 22,997,830 |
| 2018-01-18 | $11.32 | $11.46 | $11.32 | $11.37 | $11.27 | 6,965,440 |
| 2018-01-17 | $11.39 | $11.49 | $11.14 | $11.44 | $11.34 | 11,516,310 |
| 2018-01-16 | $11.53 | $11.68 | $11.25 | $11.39 | $11.29 | 13,848,970 |
| 2018-01-15 | $12.21 | $12.25 | $11.48 | $11.56 | $11.46 | 23,785,640 |
| 2018-01-12 | $12.37 | $12.46 | $12.17 | $12.19 | $12.09 | 13,471,200 |
| 2018-01-11 | $12.21 | $12.45 | $12.20 | $12.42 | $12.32 | 9,336,480 |
| 2018-01-10 | $12.56 | $12.56 | $12.21 | $12.29 | $12.19 | 13,914,610 |
| 2018-01-09 | $12.46 | $12.65 | $12.38 | $12.57 | $12.46 | 17,713,460 |
| 2018-01-08 | $12.46 | $12.51 | $12.36 | $12.48 | $12.37 | 10,652,650 |
| 2018-01-05 | $12.45 | $12.60 | $12.36 | $12.49 | $12.38 | 13,957,740 |
| 2018-01-04 | $12.56 | $12.58 | $12.41 | $12.47 | $12.36 | 11,594,910 |
| 2018-01-03 | $12.45 | $12.60 | $12.37 | $12.54 | $12.43 | 13,197,730 |
| 2018-01-02 | $12.37 | $12.50 | $12.30 | $12.44 | $12.34 | 10,612,470 |
| 2018-01-01 | $12.33 | $12.33 | $12.33 | $12.33 | $12.23 | 0 |
| 2017-12-29 | $12.21 | $12.35 | $12.21 | $12.33 | $12.23 | 8,882,120 |
| 2017-12-28 | $12.27 | $12.35 | $12.21 | $12.25 | $12.15 | 12,099,520 |
| 2017-12-27 | $12.29 | $12.34 | $12.15 | $12.22 | $12.12 | 10,352,530 |
| 2017-12-26 | $12.22 | $12.50 | $12.18 | $12.35 | $12.25 | 15,895,260 |
| 2017-12-25 | $12.45 | $12.49 | $12.10 | $12.19 | $12.09 | 15,200,570 |
| 2017-12-22 | $12.72 | $12.80 | $12.38 | $12.40 | $12.30 | 15,253,360 |
| 2017-12-21 | $12.88 | $12.93 | $12.52 | $12.66 | $12.55 | 14,690,550 |
| 2017-12-20 | $13.14 | $13.20 | $12.86 | $12.87 | $12.76 | 11,278,400 |
| 2017-12-19 | $13.06 | $13.21 | $12.99 | $13.13 | $13.02 | 13,276,660 |
| 2017-12-18 | $12.94 | $13.33 | $12.82 | $13.06 | $12.95 | 19,956,210 |
| 2017-12-15 | $12.79 | $13.12 | $12.78 | $13.02 | $12.91 | 18,654,370 |
| 2017-12-14 | $12.80 | $12.98 | $12.70 | $12.89 | $12.78 | 15,236,650 |
| 2017-12-13 | $12.86 | $13.02 | $12.71 | $12.90 | $12.79 | 18,742,060 |
| 2017-12-12 | $13.29 | $13.44 | $12.86 | $12.88 | $12.77 | 26,931,360 |
| 2017-12-11 | $13.20 | $13.36 | $13.10 | $13.34 | $13.23 | 17,759,710 |
| 2017-12-08 | $13.06 | $13.48 | $13.00 | $13.34 | $13.23 | 35,388,440 |
| 2017-12-07 | $12.55 | $13.70 | $12.54 | $13.32 | $13.21 | 68,565,670 |
| 2017-12-06 | $12.15 | $12.64 | $12.14 | $12.52 | $12.41 | 11,339,750 |
| 2017-12-05 | $12.58 | $12.81 | $12.23 | $12.30 | $12.20 | 13,421,890 |
| 2017-12-04 | $12.65 | $12.85 | $12.50 | $12.56 | $12.45 | 13,095,720 |
| 2017-12-01 | $12.40 | $12.65 | $12.31 | $12.54 | $12.43 | 9,273,600 |
| 2017-11-30 | $12.42 | $12.67 | $12.37 | $12.46 | $12.35 | 9,671,520 |
| 2017-11-29 | $12.36 | $12.50 | $12.27 | $12.42 | $12.32 | 6,766,620 |
| 2017-11-28 | $12.22 | $12.40 | $12.20 | $12.37 | $12.27 | 5,404,020 |
| 2017-11-27 | $12.36 | $12.62 | $12.24 | $12.25 | $12.15 | 7,741,610 |
| 2017-11-24 | $12.28 | $12.49 | $12.22 | $12.42 | $12.32 | 7,162,430 |
| 2017-11-23 | $12.70 | $12.87 | $12.22 | $12.31 | $12.21 | 12,505,860 |
| 2017-11-22 | $12.54 | $12.95 | $12.51 | $12.79 | $12.68 | 18,572,820 |
| 2017-11-21 | $12.54 | $12.65 | $12.48 | $12.52 | $12.41 | 8,940,150 |
| 2017-11-20 | $12.66 | $12.77 | $12.10 | $12.60 | $12.49 | 15,662,910 |
| 2017-11-17 | $13.25 | $13.37 | $12.66 | $12.70 | $12.59 | 19,141,070 |
| 2017-11-16 | $13.52 | $13.66 | $13.28 | $13.29 | $13.18 | 13,002,670 |
| 2017-11-15 | $13.75 | $13.79 | $13.50 | $13.51 | $13.40 | 14,323,760 |
| 2017-11-14 | $13.52 | $13.95 | $13.48 | $13.87 | $13.75 | 30,385,940 |
| 2017-11-13 | $13.55 | $13.80 | $13.47 | $13.52 | $13.41 | 10,877,650 |
| 2017-11-10 | $13.46 | $13.76 | $13.46 | $13.59 | $13.48 | 10,930,890 |
| 2017-11-09 | $13.71 | $13.82 | $13.62 | $13.72 | $13.60 | 9,277,450 |
| 2017-11-08 | $13.61 | $13.81 | $13.57 | $13.67 | $13.55 | 14,602,140 |
| 2017-11-07 | $13.50 | $13.98 | $13.36 | $13.71 | $13.59 | 21,106,710 |
| 2017-11-06 | $13.42 | $13.58 | $13.30 | $13.46 | $13.35 | 10,560,400 |
| 2017-11-03 | $13.19 | $13.40 | $13.19 | $13.24 | $13.13 | 11,003,500 |
| 2017-11-02 | $13.45 | $13.49 | $13.17 | $13.18 | $13.07 | 10,993,520 |
| 2017-11-01 | $13.40 | $13.52 | $13.33 | $13.45 | $13.34 | 8,037,660 |
| 2017-10-31 | $13.35 | $13.47 | $13.20 | $13.39 | $13.28 | 9,851,280 |
| 2017-10-30 | $13.98 | $13.98 | $13.28 | $13.32 | $13.21 | 20,531,810 |
| 2017-10-27 | $14.16 | $14.18 | $14.00 | $14.00 | $13.88 | 11,400,250 |
| 2017-10-26 | $14.12 | $14.19 | $14.03 | $14.15 | $14.03 | 10,986,770 |
| 2017-10-25 | $14.06 | $14.14 | $14.03 | $14.10 | $13.98 | 7,430,260 |
| 2017-10-24 | $14.16 | $14.18 | $13.91 | $14.04 | $13.92 | 10,236,800 |
| 2017-10-23 | $14.10 | $14.28 | $14.10 | $14.16 | $14.04 | 7,229,910 |
| 2017-10-20 | $13.99 | $14.15 | $13.86 | $14.14 | $14.02 | 7,916,910 |
| 2017-10-19 | $14.45 | $14.47 | $13.93 | $13.99 | $13.87 | 22,766,330 |
| 2017-10-18 | $14.49 | $14.72 | $14.43 | $14.47 | $14.35 | 16,178,460 |
| 2017-10-17 | $14.79 | $14.79 | $14.43 | $14.47 | $14.35 | 22,392,580 |
| 2017-10-16 | $14.95 | $15.24 | $14.85 | $14.86 | $14.73 | 33,867,610 |
| 2017-10-13 | $15.00 | $15.01 | $14.81 | $14.90 | $14.77 | 15,214,730 |
| 2017-10-12 | $14.73 | $15.16 | $14.65 | $15.04 | $14.91 | 34,753,360 |
| 2017-10-11 | $14.85 | $15.03 | $14.71 | $14.85 | $14.72 | 17,761,910 |
| 2017-10-10 | $14.74 | $14.87 | $14.62 | $14.85 | $14.72 | 13,362,490 |
| 2017-10-09 | $14.72 | $14.82 | $14.60 | $14.76 | $14.64 | 14,467,570 |
| 2017-10-06 | $14.59 | $14.59 | $14.59 | $14.59 | $14.47 | 0 |
| 2017-10-05 | $14.59 | $14.59 | $14.59 | $14.59 | $14.47 | 0 |
| 2017-10-04 | $14.59 | $14.59 | $14.59 | $14.59 | $14.47 | 0 |
| 2017-10-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.47 | 0 |
| 2017-10-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.47 | 0 |
| 2017-09-29 | $14.65 | $14.67 | $14.51 | $14.59 | $14.47 | 13,321,830 |
| 2017-09-28 | $14.56 | $14.75 | $14.48 | $14.57 | $14.45 | 15,481,640 |
| 2017-09-27 | $14.51 | $14.60 | $14.47 | $14.53 | $14.41 | 9,889,750 |
| 2017-09-26 | $14.38 | $14.56 | $14.30 | $14.50 | $14.38 | 11,486,530 |
| 2017-09-25 | $14.45 | $14.68 | $14.33 | $14.38 | $14.26 | 11,793,060 |
| 2017-09-22 | $14.69 | $14.74 | $14.40 | $14.45 | $14.33 | 19,526,730 |
| 2017-09-21 | $14.93 | $15.09 | $14.70 | $14.71 | $14.59 | 16,455,280 |
| 2017-09-20 | $14.88 | $15.04 | $14.85 | $14.99 | $14.86 | 17,762,300 |
| 2017-09-19 | $14.96 | $14.96 | $14.80 | $14.85 | $14.72 | 15,939,160 |
| 2017-09-18 | $15.05 | $15.27 | $14.93 | $15.01 | $14.88 | 26,946,000 |
| 2017-09-15 | $14.79 | $15.03 | $14.75 | $14.88 | $14.75 | 29,807,380 |
| 2017-09-14 | $14.75 | $14.82 | $14.63 | $14.70 | $14.58 | 14,615,090 |
| 2017-09-13 | $14.67 | $14.84 | $14.65 | $14.77 | $14.65 | 11,399,330 |
| 2017-09-12 | $14.86 | $14.87 | $14.62 | $14.68 | $14.56 | 20,196,660 |
| 2017-09-11 | $14.68 | $15.00 | $14.60 | $14.86 | $14.73 | 18,829,910 |
| 2017-09-08 | $15.01 | $15.11 | $14.56 | $14.77 | $14.65 | 39,106,810 |
| 2017-09-07 | $15.34 | $15.35 | $15.01 | $15.05 | $14.92 | 26,554,960 |
| 2017-09-06 | $15.10 | $15.45 | $15.08 | $15.34 | $15.21 | 28,169,460 |
| 2017-09-05 | $15.35 | $15.35 | $15.08 | $15.16 | $15.03 | 26,107,770 |
| 2017-09-04 | $15.55 | $15.64 | $15.30 | $15.32 | $15.19 | 35,696,340 |
| 2017-09-01 | $15.41 | $15.45 | $15.26 | $15.32 | $15.19 | 24,284,980 |
| 2017-08-31 | $15.26 | $15.63 | $15.18 | $15.47 | $15.34 | 36,282,350 |
| 2017-08-30 | $15.08 | $15.30 | $15.05 | $15.29 | $15.16 | 25,331,960 |
| 2017-08-29 | $15.55 | $15.56 | $15.15 | $15.18 | $15.05 | 49,536,670 |
| 2017-08-28 | $15.56 | $15.85 | $15.41 | $15.71 | $15.58 | 44,211,770 |
| 2017-08-25 | $15.36 | $15.66 | $15.28 | $15.53 | $15.40 | 37,091,500 |
| 2017-08-24 | $15.29 | $15.74 | $15.10 | $15.44 | $15.31 | 47,660,790 |
| 2017-08-23 | $15.15 | $15.30 | $15.03 | $15.21 | $15.08 | 23,760,030 |
| 2017-08-22 | $15.49 | $15.51 | $15.08 | $15.11 | $14.98 | 36,320,100 |
| 2017-08-21 | $15.40 | $15.57 | $15.26 | $15.54 | $15.41 | 33,983,470 |
| 2017-08-18 | $15.60 | $15.63 | $15.26 | $15.34 | $15.21 | 50,992,800 |
| 2017-08-17 | $16.07 | $16.29 | $15.76 | $15.78 | $15.65 | 78,666,770 |
| 2017-08-16 | $15.80 | $16.14 | $15.61 | $16.11 | $15.97 | 66,876,920 |
| 2017-08-15 | $15.79 | $16.13 | $15.64 | $15.82 | $15.69 | 51,091,420 |
| 2017-08-14 | $15.47 | $16.03 | $15.21 | $15.94 | $15.81 | 70,812,380 |
| 2017-08-11 | $15.26 | $16.26 | $15.17 | $15.63 | $15.50 | 104,711,000 |
| 2017-08-10 | $15.26 | $15.64 | $15.17 | $15.29 | $15.16 | 49,506,990 |
| 2017-08-09 | $15.21 | $15.38 | $15.09 | $15.17 | $15.04 | 33,819,940 |
| 2017-08-08 | $15.11 | $15.69 | $15.03 | $15.38 | $15.25 | 69,889,410 |
| 2017-08-07 | $15.41 | $15.48 | $15.05 | $15.33 | $15.20 | 69,876,880 |
| 2017-08-04 | $14.30 | $15.54 | $14.30 | $15.54 | $15.41 | 128,687,840 |
| 2017-08-03 | $14.05 | $14.28 | $14.05 | $14.13 | $14.01 | 17,289,700 |
| 2017-08-02 | $14.40 | $14.51 | $14.00 | $14.03 | $13.91 | 36,855,160 |
| 2017-08-01 | $14.59 | $14.76 | $14.31 | $14.47 | $14.35 | 31,439,510 |
| 2017-07-31 | $14.99 | $15.08 | $14.53 | $14.63 | $14.51 | 33,999,200 |
| 2017-07-28 | $15.11 | $15.19 | $14.91 | $14.96 | $14.83 | 31,316,860 |
| 2017-07-27 | $14.72 | $15.26 | $14.51 | $15.24 | $15.11 | 51,688,500 |
| 2017-07-26 | $14.55 | $14.88 | $14.48 | $14.71 | $14.59 | 22,799,530 |
| 2017-07-25 | $14.72 | $14.92 | $14.54 | $14.74 | $14.62 | 27,882,680 |
| 2017-07-24 | $14.35 | $14.84 | $14.12 | $14.78 | $14.66 | 36,688,250 |
| 2017-07-21 | $14.24 | $14.56 | $14.07 | $14.35 | $14.23 | 25,376,980 |
| 2017-07-20 | $14.16 | $14.38 | $14.11 | $14.24 | $14.12 | 25,017,290 |
| 2017-07-19 | $13.81 | $14.25 | $13.81 | $14.21 | $14.09 | 22,253,910 |
| 2017-07-18 | $13.65 | $14.08 | $13.52 | $13.98 | $13.86 | 24,585,980 |
| 2017-07-17 | $15.00 | $15.00 | $13.67 | $13.68 | $13.56 | 49,850,830 |
| 2017-07-14 | $15.40 | $15.54 | $15.12 | $15.18 | $15.05 | 39,845,490 |
| 2017-07-13 | $14.98 | $15.45 | $14.80 | $15.41 | $15.28 | 43,720,050 |
| 2017-07-12 | $14.74 | $15.01 | $14.56 | $14.98 | $14.85 | 26,694,420 |
| 2017-07-11 | $15.09 | $15.24 | $14.80 | $14.81 | $14.69 | 32,982,080 |
| 2017-07-10 | $15.33 | $15.57 | $15.09 | $15.10 | $14.97 | 42,599,990 |
| 2017-07-07 | $14.78 | $15.47 | $14.74 | $15.24 | $15.11 | 64,312,450 |
| 2017-07-06 | $14.70 | $14.90 | $14.44 | $14.89 | $14.76 | 35,935,750 |
| 2017-07-05 | $14.65 | $14.74 | $14.53 | $14.71 | $14.59 | 28,058,790 |
| 2017-07-04 | $14.27 | $14.76 | $14.16 | $14.74 | $14.62 | 46,360,240 |
| 2017-07-03 | $14.23 | $14.30 | $14.07 | $14.27 | $14.15 | 14,319,670 |
| 2017-06-30 | $14.33 | $14.35 | $14.19 | $14.31 | $14.19 | 11,880,550 |
| 2017-06-29 | $14.30 | $14.45 | $14.21 | $14.40 | $14.28 | 17,503,860 |
| 2017-06-28 | $14.39 | $14.43 | $14.17 | $14.25 | $14.13 | 15,958,310 |
| 2017-06-27 | $14.19 | $14.54 | $14.14 | $14.48 | $14.36 | 30,931,220 |
| 2017-06-26 | $14.18 | $14.26 | $13.95 | $14.19 | $14.07 | 15,230,450 |
| 2017-06-23 | $14.10 | $14.26 | $13.74 | $14.13 | $13.98 | 22,683,620 |
| 2017-06-22 | $14.43 | $14.49 | $14.08 | $14.11 | $13.96 | 19,617,310 |
| 2017-06-21 | $14.59 | $14.88 | $14.32 | $14.51 | $14.36 | 25,979,420 |
| 2017-06-20 | $14.63 | $14.67 | $14.41 | $14.44 | $14.29 | 23,446,550 |
| 2017-06-19 | $14.33 | $14.65 | $14.26 | $14.60 | $14.45 | 32,926,600 |
| 2017-06-16 | $14.22 | $14.45 | $14.08 | $14.28 | $14.13 | 22,709,430 |
| 2017-06-15 | $14.22 | $14.46 | $14.16 | $14.24 | $14.09 | 26,821,090 |
| 2017-06-14 | $14.16 | $14.53 | $14.10 | $14.27 | $14.12 | 35,061,600 |
| 2017-06-13 | $13.91 | $14.20 | $13.90 | $14.13 | $13.98 | 16,365,890 |
| 2017-06-12 | $14.15 | $14.16 | $13.91 | $13.98 | $13.83 | 17,864,780 |
| 2017-06-09 | $14.15 | $14.31 | $13.88 | $14.22 | $14.07 | 25,571,080 |
| 2017-06-08 | $14.22 | $14.44 | $14.10 | $14.14 | $13.99 | 24,789,170 |
| 2017-06-07 | $14.03 | $14.31 | $13.92 | $14.23 | $14.08 | 29,473,470 |
| 2017-06-06 | $13.81 | $14.17 | $13.80 | $14.04 | $13.89 | 21,485,000 |
| 2017-06-05 | $13.80 | $14.07 | $13.78 | $13.87 | $13.72 | 19,556,520 |
| 2017-06-02 | $13.22 | $13.77 | $13.06 | $13.76 | $13.62 | 24,587,720 |
| 2017-06-01 | $13.66 | $13.77 | $13.21 | $13.23 | $13.09 | 16,749,590 |
| 2017-05-31 | $13.86 | $14.00 | $13.71 | $13.72 | $13.58 | 15,576,080 |
| 2017-05-30 | $13.71 | $13.71 | $13.71 | $13.71 | $13.57 | 0 |
| 2017-05-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.57 | 0 |
| 2017-05-26 | $13.74 | $13.85 | $13.64 | $13.71 | $13.57 | 16,869,390 |
| 2017-05-25 | $13.45 | $13.75 | $13.16 | $13.74 | $13.60 | 25,889,710 |
| 2017-05-24 | $12.98 | $13.41 | $12.91 | $13.37 | $13.23 | 21,790,120 |
| 2017-05-23 | $13.70 | $13.82 | $12.92 | $13.01 | $12.87 | 26,521,660 |
| 2017-05-22 | $13.75 | $14.10 | $13.70 | $13.71 | $13.57 | 18,103,360 |
| 2017-05-19 | $13.81 | $14.05 | $13.63 | $13.76 | $13.62 | 15,639,710 |
| 2017-05-18 | $13.76 | $14.29 | $13.73 | $13.96 | $13.81 | 24,759,000 |
| 2017-05-17 | $13.78 | $14.30 | $13.70 | $13.94 | $13.79 | 31,877,490 |
| 2017-05-16 | $13.47 | $13.85 | $13.12 | $13.81 | $13.66 | 30,586,110 |
| 2017-05-15 | $13.53 | $13.67 | $13.45 | $13.46 | $13.32 | 15,248,040 |
| 2017-05-12 | $13.42 | $13.70 | $13.36 | $13.51 | $13.37 | 20,953,460 |
| 2017-05-11 | $13.08 | $13.57 | $12.91 | $13.51 | $13.37 | 35,134,900 |
| 2017-05-10 | $13.70 | $13.75 | $13.10 | $13.12 | $12.98 | 32,293,390 |
| 2017-05-09 | $13.35 | $13.87 | $13.26 | $13.69 | $13.55 | 27,840,820 |
| 2017-05-08 | $14.35 | $14.35 | $13.50 | $13.54 | $13.40 | 39,240,150 |
| 2017-05-05 | $15.00 | $15.30 | $14.35 | $14.40 | $14.25 | 39,188,010 |
| 2017-05-04 | $15.38 | $15.44 | $15.04 | $15.07 | $14.91 | 32,272,930 |
| 2017-05-03 | $15.38 | $15.74 | $15.29 | $15.46 | $15.30 | 32,588,950 |
| 2017-05-02 | $15.60 | $15.60 | $15.20 | $15.39 | $15.23 | 27,341,730 |
| 2017-05-01 | $15.68 | $15.68 | $15.68 | $15.68 | $15.52 | 0 |
| 2017-04-28 | $15.50 | $15.89 | $15.41 | $15.68 | $15.52 | 30,171,000 |
| 2017-04-27 | $16.39 | $16.39 | $14.90 | $15.68 | $15.52 | 70,185,910 |
| 2017-04-26 | $16.58 | $16.77 | $16.36 | $16.49 | $16.32 | 40,457,450 |
| 2017-04-25 | $16.09 | $16.67 | $16.00 | $16.64 | $16.46 | 42,743,450 |
| 2017-04-24 | $16.29 | $16.62 | $16.08 | $16.11 | $15.94 | 36,820,970 |
| 2017-04-21 | $16.77 | $16.89 | $16.32 | $16.33 | $16.16 | 31,251,230 |
| 2017-04-20 | $16.61 | $16.94 | $16.38 | $16.86 | $16.68 | 47,202,520 |
| 2017-04-19 | $17.03 | $17.17 | $16.41 | $16.59 | $16.42 | 52,783,480 |
| 2017-04-18 | $17.15 | $17.64 | $16.98 | $17.19 | $17.01 | 45,872,110 |
| 2017-04-17 | $17.75 | $17.75 | $16.71 | $17.13 | $16.95 | 65,739,480 |
| 2017-04-14 | $18.41 | $18.88 | $17.87 | $18.01 | $17.82 | 70,513,260 |
| 2017-04-13 | $18.37 | $18.66 | $18.03 | $18.24 | $18.05 | 66,634,550 |
| 2017-04-12 | $18.75 | $19.47 | $18.31 | $18.48 | $18.29 | 108,164,880 |
| 2017-04-11 | $17.50 | $19.51 | $17.39 | $18.99 | $18.79 | 151,171,010 |
| 2017-04-10 | $17.69 | $18.35 | $17.40 | $17.74 | $17.55 | 111,730,320 |
| 2017-04-07 | $16.93 | $17.97 | $16.93 | $17.72 | $17.53 | 126,173,770 |
| 2017-04-06 | $16.95 | $17.48 | $16.75 | $16.87 | $16.69 | 96,760,170 |
| 2017-04-05 | $16.20 | $17.16 | $16.19 | $17.06 | $16.88 | 137,678,160 |
| 2017-04-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.68 | 0 |
| 2017-04-03 | $16.86 | $16.86 | $16.86 | $16.86 | $16.68 | 0 |
| 2017-03-31 | $15.65 | $17.18 | $15.65 | $16.86 | $16.68 | 201,793,890 |
| 2017-03-30 | $16.07 | $16.24 | $15.53 | $15.62 | $15.46 | 46,229,230 |
| 2017-03-29 | $16.12 | $16.45 | $15.73 | $16.27 | $16.10 | 65,016,850 |
| 2017-03-28 | $16.20 | $16.40 | $15.94 | $16.10 | $15.93 | 38,777,280 |
| 2017-03-27 | $15.90 | $16.34 | $15.82 | $16.16 | $15.99 | 60,686,520 |
| 2017-03-24 | $15.78 | $15.95 | $15.63 | $15.85 | $15.68 | 32,799,560 |
| 2017-03-23 | $15.42 | $16.37 | $15.15 | $15.94 | $15.77 | 57,366,410 |
| 2017-03-22 | $15.44 | $15.44 | $15.25 | $15.40 | $15.24 | 19,104,460 |
| 2017-03-21 | $15.43 | $15.55 | $15.38 | $15.52 | $15.36 | 16,478,890 |
| 2017-03-20 | $15.54 | $15.62 | $15.25 | $15.47 | $15.31 | 30,662,660 |
| 2017-03-17 | $16.09 | $16.20 | $15.51 | $15.54 | $15.38 | 42,585,450 |
| 2017-03-16 | $15.92 | $16.19 | $15.85 | $16.14 | $15.97 | 34,480,140 |
| 2017-03-15 | $15.97 | $16.13 | $15.83 | $15.89 | $15.72 | 27,513,390 |
| 2017-03-14 | $16.25 | $16.32 | $15.92 | $16.04 | $15.87 | 41,617,110 |
| 2017-03-13 | $16.30 | $16.66 | $16.16 | $16.28 | $16.11 | 65,007,240 |
| 2017-03-10 | $16.30 | $16.44 | $16.06 | $16.27 | $16.10 | 46,354,550 |
| 2017-03-09 | $15.90 | $16.50 | $15.88 | $16.40 | $16.23 | 85,609,690 |
| 2017-03-08 | $15.43 | $16.87 | $15.43 | $16.18 | $16.01 | 104,879,350 |
| 2017-03-07 | $15.53 | $15.55 | $15.31 | $15.41 | $15.25 | 15,955,070 |
| 2017-03-06 | $15.37 | $15.59 | $15.30 | $15.49 | $15.33 | 19,312,790 |
| 2017-03-03 | $15.15 | $15.55 | $15.11 | $15.31 | $15.15 | 23,398,940 |
| 2017-03-02 | $15.67 | $15.70 | $15.20 | $15.21 | $15.05 | 29,631,630 |
| 2017-03-01 | $15.60 | $15.80 | $15.52 | $15.65 | $15.49 | 27,844,070 |
| 2017-02-28 | $15.45 | $15.60 | $15.40 | $15.55 | $15.39 | 17,268,290 |
| 2017-02-27 | $15.60 | $15.60 | $15.38 | $15.47 | $15.31 | 23,117,520 |
| 2017-02-24 | $15.58 | $15.82 | $15.46 | $15.68 | $15.52 | 24,786,680 |
| 2017-02-23 | $15.92 | $15.95 | $15.43 | $15.59 | $15.43 | 33,964,510 |
| 2017-02-22 | $15.96 | $16.13 | $15.80 | $15.93 | $15.76 | 30,207,860 |
| 2017-02-21 | $15.71 | $16.00 | $15.63 | $15.99 | $15.82 | 34,549,540 |
| 2017-02-20 | $15.79 | $15.88 | $15.53 | $15.78 | $15.61 | 27,508,010 |
| 2017-02-17 | $15.50 | $15.93 | $15.38 | $15.79 | $15.62 | 49,628,500 |
| 2017-02-16 | $15.41 | $15.69 | $15.40 | $15.52 | $15.36 | 27,641,030 |
| 2017-02-15 | $15.70 | $15.95 | $15.41 | $15.48 | $15.32 | 56,529,600 |
| 2017-02-14 | $16.24 | $16.60 | $16.03 | $16.05 | $15.88 | 58,375,400 |
| 2017-02-13 | $15.94 | $16.26 | $15.82 | $16.16 | $15.99 | 35,106,310 |
| 2017-02-10 | $16.30 | $16.35 | $16.02 | $16.07 | $15.90 | 50,060,210 |
| 2017-02-09 | $15.95 | $16.40 | $15.87 | $16.39 | $16.22 | 77,956,620 |
| 2017-02-08 | $15.41 | $16.20 | $15.35 | $16.05 | $15.88 | 74,053,040 |
| 2017-02-07 | $15.64 | $15.85 | $15.37 | $15.51 | $15.35 | 33,383,800 |
| 2017-02-06 | $15.58 | $15.79 | $15.34 | $15.75 | $15.58 | 41,948,820 |
| 2017-02-03 | $15.38 | $15.90 | $15.24 | $15.58 | $15.42 | 41,783,160 |
| 2017-02-02 | $15.37 | $15.37 | $15.37 | $15.37 | $15.21 | 0 |
| 2017-02-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.21 | 0 |
| 2017-01-31 | $15.37 | $15.37 | $15.37 | $15.37 | $15.21 | 0 |
| 2017-01-30 | $15.37 | $15.37 | $15.37 | $15.37 | $15.21 | 0 |
| 2017-01-27 | $15.37 | $15.37 | $15.37 | $15.37 | $15.21 | 0 |
| 2017-01-26 | $15.42 | $15.55 | $15.32 | $15.37 | $15.21 | 23,500,170 |
| 2017-01-25 | $15.35 | $15.61 | $15.26 | $15.42 | $15.26 | 27,113,860 |
| 2017-01-24 | $15.60 | $15.70 | $15.23 | $15.37 | $15.21 | 46,896,530 |
| 2017-01-23 | $16.50 | $16.67 | $15.70 | $15.78 | $15.61 | 70,785,230 |
| 2017-01-20 | $15.62 | $16.10 | $15.51 | $16.05 | $15.88 | 59,421,670 |
| 2017-01-19 | $15.68 | $16.19 | $15.52 | $15.71 | $15.54 | 55,673,230 |
| 2017-01-18 | $15.95 | $16.17 | $15.75 | $15.89 | $15.72 | 72,218,700 |
| 2017-01-17 | $14.87 | $16.31 | $14.83 | $16.25 | $16.08 | 122,577,170 |
| 2017-01-16 | $14.63 | $15.22 | $13.80 | $15.17 | $15.01 | 62,055,960 |
| 2017-01-13 | $15.00 | $15.37 | $14.52 | $14.69 | $14.54 | 50,852,720 |
| 2017-01-12 | $15.30 | $15.86 | $15.18 | $15.24 | $15.08 | 60,322,940 |
| 2017-01-11 | $14.90 | $16.08 | $14.71 | $15.61 | $15.45 | 103,153,030 |
| 2017-01-10 | $15.92 | $15.92 | $15.11 | $15.16 | $15.00 | 128,912,060 |
| 2017-01-09 | $13.81 | $15.43 | $13.81 | $15.43 | $15.27 | 85,647,520 |
| 2017-01-06 | $14.50 | $14.90 | $13.92 | $14.03 | $13.88 | 50,605,280 |
| 2017-01-05 | $13.32 | $13.79 | $13.24 | $13.56 | $13.42 | 27,391,150 |
| 2017-01-04 | $13.29 | $13.38 | $13.15 | $13.32 | $13.18 | 13,636,640 |
| 2017-01-03 | $13.08 | $13.43 | $13.05 | $13.30 | $13.16 | 15,950,090 |
| 2017-01-02 | $13.04 | $13.04 | $13.04 | $13.04 | $12.90 | 0 |
| 2016-12-30 | $13.03 | $13.13 | $13.00 | $13.04 | $12.90 | 5,187,260 |
| 2016-12-29 | $13.01 | $13.18 | $13.00 | $13.04 | $12.90 | 8,109,170 |
| 2016-12-28 | $13.16 | $13.21 | $13.02 | $13.08 | $12.94 | 8,348,120 |
| 2016-12-27 | $13.14 | $13.23 | $13.01 | $13.08 | $12.94 | 9,483,330 |
| 2016-12-26 | $13.00 | $13.15 | $12.70 | $13.14 | $13.00 | 15,134,480 |
| 2016-12-23 | $12.99 | $13.58 | $12.99 | $13.24 | $13.10 | 26,829,630 |
| 2016-12-22 | $13.10 | $13.10 | $12.95 | $13.00 | $12.86 | 8,997,090 |
| 2016-12-21 | $12.85 | $13.16 | $12.80 | $13.12 | $12.98 | 17,007,090 |
| 2016-12-20 | $13.03 | $13.04 | $12.80 | $12.85 | $12.71 | 9,456,990 |
| 2016-12-19 | $13.16 | $13.23 | $12.94 | $13.00 | $12.86 | 9,582,930 |
| 2016-12-16 | $13.20 | $13.27 | $13.03 | $13.12 | $12.98 | 12,208,940 |
| 2016-12-15 | $12.84 | $13.51 | $12.80 | $13.22 | $13.08 | 21,300,340 |
| 2016-12-14 | $13.05 | $13.29 | $12.66 | $12.96 | $12.82 | 20,312,200 |
| 2016-12-13 | $13.16 | $13.24 | $12.75 | $13.12 | $12.98 | 17,404,580 |
| 2016-12-12 | $14.11 | $14.17 | $13.20 | $13.21 | $13.07 | 25,294,980 |
| 2016-12-09 | $14.18 | $14.27 | $14.12 | $14.14 | $13.99 | 8,545,540 |
| 2016-12-08 | $14.26 | $14.37 | $14.18 | $14.18 | $14.03 | 11,582,260 |
| 2016-12-07 | $14.16 | $14.25 | $14.14 | $14.24 | $14.09 | 9,700,560 |
| 2016-12-06 | $14.33 | $14.39 | $14.15 | $14.16 | $14.01 | 11,069,340 |
| 2016-12-05 | $14.20 | $14.60 | $14.12 | $14.30 | $14.15 | 14,194,500 |
| 2016-12-02 | $14.59 | $14.66 | $14.43 | $14.45 | $14.30 | 14,242,420 |
| 2016-12-01 | $14.56 | $14.68 | $14.50 | $14.59 | $14.44 | 11,084,710 |
| 2016-11-30 | $14.62 | $14.63 | $14.50 | $14.54 | $14.39 | 17,214,040 |
| 2016-11-29 | $14.74 | $14.96 | $14.68 | $14.69 | $14.54 | 21,353,240 |
| 2016-11-28 | $14.76 | $14.79 | $14.66 | $14.71 | $14.56 | 14,353,330 |
| 2016-11-25 | $14.68 | $14.77 | $14.50 | $14.68 | $14.53 | 19,087,210 |
| 2016-11-24 | $15.08 | $15.08 | $14.69 | $14.72 | $14.57 | 39,282,800 |
| 2016-11-23 | $14.72 | $15.30 | $14.72 | $15.17 | $15.01 | 57,448,080 |
| 2016-11-22 | $14.73 | $14.77 | $14.65 | $14.77 | $14.61 | 12,651,490 |
| 2016-11-21 | $14.63 | $14.79 | $14.63 | $14.76 | $14.60 | 10,137,310 |
| 2016-11-18 | $14.80 | $14.88 | $14.66 | $14.69 | $14.54 | 12,306,460 |
| 2016-11-17 | $14.90 | $14.90 | $14.72 | $14.83 | $14.67 | 15,221,540 |
| 2016-11-16 | $15.00 | $15.10 | $14.89 | $14.92 | $14.76 | 19,678,930 |
| 2016-11-15 | $15.10 | $15.10 | $14.87 | $15.03 | $14.87 | 18,317,580 |
| 2016-11-14 | $14.81 | $15.17 | $14.81 | $15.06 | $14.90 | 31,175,300 |
| 2016-11-11 | $14.75 | $14.87 | $14.68 | $14.81 | $14.65 | 17,398,050 |
| 2016-11-10 | $14.76 | $14.87 | $14.67 | $14.79 | $14.63 | 18,995,190 |
| 2016-11-09 | $14.70 | $14.77 | $14.50 | $14.60 | $14.45 | 20,581,180 |
| 2016-11-08 | $14.82 | $14.87 | $14.75 | $14.78 | $14.62 | 13,745,090 |
| 2016-11-07 | $14.90 | $14.90 | $14.66 | $14.73 | $14.58 | 17,357,920 |
| 2016-11-04 | $15.18 | $15.18 | $14.85 | $14.91 | $14.75 | 23,537,090 |
| 2016-11-03 | $15.00 | $15.22 | $14.83 | $15.18 | $15.02 | 47,095,560 |
| 2016-11-02 | $15.19 | $15.77 | $15.19 | $15.28 | $15.12 | 80,676,800 |
| 2016-11-01 | $14.74 | $14.79 | $14.58 | $14.77 | $14.61 | 9,842,810 |
| 2016-10-31 | $14.62 | $14.71 | $14.50 | $14.70 | $14.55 | 0 |
| 2016-10-28 | $14.76 | $14.86 | $14.60 | $14.61 | $14.46 | 9,665,410 |
| 2016-10-27 | $14.70 | $14.86 | $14.63 | $14.79 | $14.63 | 10,329,700 |
| 2016-10-26 | $14.85 | $14.89 | $14.61 | $14.72 | $14.57 | 14,084,670 |
| 2016-10-25 | $14.98 | $15.02 | $14.81 | $14.89 | $14.73 | 12,668,830 |
| 2016-10-24 | $14.75 | $15.08 | $14.75 | $14.97 | $14.81 | 15,249,590 |
| 2016-10-21 | $14.90 | $15.04 | $14.73 | $14.77 | $14.61 | 12,861,520 |
| 2016-10-20 | $15.10 | $15.25 | $14.93 | $14.95 | $14.79 | 17,088,410 |
| 2016-10-19 | $14.87 | $15.22 | $14.65 | $15.10 | $14.94 | 27,964,040 |
| 2016-10-18 | $14.51 | $14.79 | $14.50 | $14.79 | $14.63 | 11,206,080 |
| 2016-10-17 | $15.00 | $15.07 | $14.48 | $14.57 | $14.42 | 13,083,380 |
| 2016-10-14 | $14.95 | $14.95 | $14.64 | $14.80 | $14.64 | 10,110,400 |
| 2016-10-13 | $14.92 | $15.03 | $14.88 | $14.94 | $14.78 | 8,904,740 |
| 2016-10-12 | $14.95 | $14.95 | $14.80 | $14.93 | $14.77 | 9,433,630 |
| 2016-10-11 | $14.90 | $15.23 | $14.90 | $15.01 | $14.85 | 15,962,100 |
| 2016-10-10 | $14.59 | $14.98 | $14.56 | $14.89 | $14.73 | 15,072,570 |
| 2016-10-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-10-06 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-10-05 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-10-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-10-03 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-09-30 | $14.41 | $14.65 | $14.38 | $14.57 | $14.42 | 9,874,930 |
| 2016-09-29 | $14.46 | $14.63 | $14.40 | $14.41 | $14.26 | 8,162,510 |
| 2016-09-28 | $14.69 | $14.69 | $14.42 | $14.43 | $14.28 | 9,011,900 |
| 2016-09-27 | $14.49 | $14.70 | $14.33 | $14.68 | $14.53 | 11,876,240 |
| 2016-09-26 | $15.20 | $15.24 | $14.45 | $14.53 | $14.38 | 18,985,910 |
| 2016-09-23 | $15.15 | $15.30 | $15.15 | $15.16 | $15.00 | 9,796,470 |
| 2016-09-22 | $15.34 | $15.44 | $15.25 | $15.28 | $15.12 | 10,808,240 |
| 2016-09-21 | $15.21 | $15.34 | $15.18 | $15.25 | $15.09 | 8,887,770 |
| 2016-09-20 | $15.42 | $15.44 | $15.15 | $15.22 | $15.06 | 11,859,540 |
| 2016-09-19 | $15.37 | $15.54 | $15.29 | $15.39 | $15.23 | 12,467,280 |
| 2016-09-16 | $15.37 | $15.37 | $15.37 | $15.37 | $15.21 | 0 |
| 2016-09-15 | $15.37 | $15.37 | $15.37 | $15.37 | $15.21 | 0 |
| 2016-09-14 | $15.35 | $15.45 | $15.24 | $15.37 | $15.21 | 11,298,310 |
| 2016-09-13 | $15.52 | $15.65 | $15.29 | $15.55 | $15.39 | 18,988,810 |
| 2016-09-12 | $15.88 | $15.95 | $15.45 | $15.49 | $15.33 | 31,717,310 |
| 2016-09-09 | $16.02 | $16.79 | $16.02 | $16.27 | $16.10 | 44,793,860 |
| 2016-09-08 | $15.99 | $16.15 | $15.92 | $16.04 | $15.87 | 13,228,430 |
| 2016-09-07 | $15.86 | $16.16 | $15.80 | $16.03 | $15.86 | 25,534,040 |
| 2016-09-06 | $15.76 | $15.85 | $15.41 | $15.83 | $15.66 | 16,334,990 |
| 2016-09-05 | $15.72 | $15.88 | $15.70 | $15.71 | $15.54 | 10,998,380 |
| 2016-09-02 | $15.78 | $15.88 | $15.50 | $15.68 | $15.52 | 14,126,050 |
| 2016-09-01 | $16.09 | $16.16 | $15.74 | $15.76 | $15.59 | 18,551,810 |
| 2016-08-31 | $16.16 | $16.21 | $15.90 | $16.07 | $15.90 | 15,965,750 |
| 2016-08-30 | $16.14 | $16.47 | $16.05 | $16.16 | $15.99 | 18,965,430 |
| 2016-08-29 | $16.50 | $16.58 | $16.03 | $16.11 | $15.94 | 18,502,030 |
| 2016-08-26 | $16.15 | $16.59 | $16.02 | $16.23 | $16.06 | 24,456,000 |
| 2016-08-25 | $16.08 | $16.20 | $15.68 | $16.09 | $15.92 | 20,270,880 |
| 2016-08-24 | $16.07 | $16.42 | $16.07 | $16.22 | $16.05 | 19,042,700 |
| 2016-08-23 | $16.12 | $16.36 | $15.80 | $16.06 | $15.89 | 21,636,520 |
| 2016-08-22 | $16.86 | $16.88 | $16.17 | $16.21 | $16.04 | 25,938,280 |
| 2016-08-19 | $16.68 | $16.95 | $16.42 | $16.86 | $16.68 | 33,777,830 |
| 2016-08-18 | $16.60 | $16.77 | $16.44 | $16.62 | $16.45 | 35,968,770 |
| 2016-08-17 | $16.38 | $17.23 | $16.18 | $16.83 | $16.65 | 66,217,850 |
| 2016-08-16 | $16.35 | $16.49 | $16.21 | $16.44 | $16.27 | 32,244,970 |
| 2016-08-15 | $15.97 | $16.45 | $15.78 | $16.32 | $16.15 | 37,044,040 |
| 2016-08-12 | $15.63 | $16.01 | $15.63 | $15.88 | $15.71 | 21,189,320 |
| 2016-08-11 | $16.10 | $16.28 | $15.73 | $15.77 | $15.60 | 28,502,770 |
| 2016-08-10 | $16.36 | $16.58 | $16.12 | $16.20 | $16.03 | 30,678,400 |
| 2016-08-09 | $16.21 | $16.46 | $16.00 | $16.35 | $16.18 | 41,912,570 |
| 2016-08-08 | $15.43 | $16.68 | $15.16 | $16.51 | $16.34 | 57,242,800 |
| 2016-08-05 | $15.60 | $15.60 | $15.31 | $15.33 | $15.17 | 23,486,220 |
| 2016-08-04 | $15.50 | $15.77 | $15.25 | $15.62 | $15.46 | 31,911,580 |
| 2016-08-03 | $15.43 | $15.45 | $15.00 | $15.44 | $15.28 | 25,692,020 |
| 2016-08-02 | $15.35 | $15.58 | $15.16 | $15.40 | $15.24 | 26,125,590 |
| 2016-08-01 | $16.37 | $16.40 | $15.20 | $15.23 | $15.07 | 53,661,240 |
| 2016-07-29 | $17.30 | $17.44 | $16.34 | $16.37 | $16.20 | 61,747,890 |
| 2016-07-28 | $16.89 | $17.68 | $16.88 | $17.47 | $17.29 | 71,253,960 |
| 2016-07-27 | $17.40 | $17.94 | $15.97 | $16.80 | $16.62 | 80,333,240 |
| 2016-07-26 | $17.13 | $17.47 | $17.10 | $17.46 | $17.28 | 35,165,390 |
| 2016-07-25 | $17.17 | $17.79 | $17.02 | $17.22 | $17.04 | 48,053,360 |
| 2016-07-22 | $16.92 | $17.97 | $16.92 | $17.41 | $17.23 | 98,340,050 |
| 2016-07-21 | $16.85 | $16.91 | $16.56 | $16.77 | $16.59 | 40,496,400 |
| 2016-07-20 | $16.93 | $17.26 | $16.76 | $16.79 | $16.61 | 40,033,840 |
| 2016-07-19 | $17.38 | $17.39 | $16.52 | $16.86 | $16.68 | 66,229,360 |
| 2016-07-18 | $17.27 | $17.69 | $17.23 | $17.41 | $17.23 | 45,409,500 |
| 2016-07-15 | $17.30 | $17.50 | $17.13 | $17.34 | $17.16 | 54,750,780 |
| 2016-07-14 | $17.70 | $17.95 | $17.21 | $17.60 | $17.41 | 69,328,100 |
| 2016-07-13 | $18.18 | $18.79 | $17.53 | $17.95 | $17.76 | 110,797,580 |
| 2016-07-12 | $17.88 | $18.14 | $17.40 | $17.93 | $17.74 | 131,323,610 |
| 2016-07-11 | $16.87 | $18.15 | $16.58 | $18.15 | $17.96 | 179,438,810 |
| 2016-07-08 | $15.80 | $16.98 | $15.80 | $16.50 | $16.33 | 127,794,900 |
| 2016-07-07 | $15.87 | $15.94 | $15.50 | $15.80 | $15.63 | 70,479,310 |
| 2016-07-06 | $15.80 | $16.22 | $15.40 | $16.13 | $15.96 | 117,379,020 |
| 2016-07-05 | $15.11 | $16.32 | $15.07 | $15.98 | $15.81 | 189,722,000 |
| 2016-07-04 | $13.48 | $14.84 | $13.31 | $14.84 | $14.68 | 96,002,280 |
| 2016-07-01 | $13.30 | $13.89 | $13.25 | $13.49 | $13.35 | 53,658,390 |
| 2016-06-30 | $13.49 | $13.58 | $13.15 | $13.31 | $13.17 | 37,079,110 |
| 2016-06-29 | $13.50 | $13.76 | $13.36 | $13.49 | $13.35 | 53,178,600 |
| 2016-06-28 | $13.62 | $13.79 | $13.28 | $13.45 | $13.31 | 77,094,360 |
| 2016-06-27 | $12.58 | $13.75 | $12.58 | $13.75 | $13.61 | 41,092,470 |
| 2016-06-24 | $25.70 | $25.79 | $24.03 | $25.05 | $12.37 | 32,692,670 |
| 2016-06-23 | $25.10 | $26.16 | $25.04 | $25.86 | $12.77 | 38,412,470 |
| 2016-06-22 | $24.15 | $25.20 | $24.15 | $25.03 | $12.36 | 22,836,450 |
| 2016-06-21 | $25.35 | $25.66 | $23.85 | $24.06 | $11.88 | 30,275,010 |
| 2016-06-20 | $24.80 | $25.19 | $24.30 | $25.13 | $12.41 | 24,062,460 |
| 2016-06-17 | $25.36 | $25.67 | $24.46 | $24.81 | $12.25 | 30,695,940 |
| 2016-06-16 | $24.00 | $25.40 | $23.90 | $25.13 | $12.41 | 44,980,130 |
| 2016-06-15 | $22.22 | $24.36 | $22.21 | $24.06 | $11.88 | 30,513,540 |
| 2016-06-14 | $22.83 | $23.45 | $22.12 | $22.60 | $11.16 | 19,648,200 |
| 2016-06-13 | $23.60 | $24.87 | $22.96 | $23.00 | $11.36 | 36,119,500 |
| 2016-06-10 | $23.90 | $23.90 | $23.90 | $23.90 | $11.80 | 0 |
| 2016-06-09 | $23.90 | $23.90 | $23.90 | $23.90 | $11.80 | 0 |
| 2016-06-08 | $22.77 | $24.50 | $22.53 | $23.90 | $11.80 | 33,178,510 |
| 2016-06-07 | $22.86 | $22.98 | $22.51 | $22.81 | $11.26 | 9,288,250 |
| 2016-06-06 | $23.10 | $23.28 | $22.69 | $22.81 | $11.26 | 10,748,610 |
| 2016-06-03 | $22.79 | $23.20 | $22.59 | $23.10 | $11.41 | 16,001,730 |
| 2016-06-02 | $22.20 | $22.99 | $22.10 | $22.91 | $11.31 | 14,926,580 |
| 2016-06-01 | $22.12 | $22.12 | $22.12 | $22.12 | $10.92 | 0 |
| 2016-05-31 | $21.13 | $22.14 | $21.13 | $22.12 | $10.92 | 14,570,060 |
| 2016-05-30 | $21.26 | $21.47 | $20.78 | $21.13 | $10.43 | 5,466,190 |
| 2016-05-27 | $21.10 | $21.86 | $21.09 | $21.48 | $10.61 | 10,085,180 |
| 2016-05-26 | $21.29 | $21.43 | $20.52 | $21.26 | $10.50 | 7,829,930 |
| 2016-05-25 | $21.60 | $21.80 | $21.12 | $21.24 | $10.49 | 6,709,800 |
| 2016-05-24 | $21.86 | $21.86 | $21.26 | $21.45 | $10.59 | 7,873,160 |
| 2016-05-23 | $21.90 | $21.97 | $21.63 | $21.86 | $10.80 | 10,123,840 |
| 2016-05-20 | $21.19 | $22.15 | $21.00 | $21.84 | $10.79 | 15,067,060 |
| 2016-05-19 | $21.00 | $21.58 | $20.95 | $21.17 | $10.45 | 8,426,140 |
| 2016-05-18 | $21.59 | $21.60 | $20.60 | $20.94 | $10.34 | 10,758,140 |
| 2016-05-17 | $21.82 | $22.00 | $21.46 | $21.72 | $10.73 | 9,751,560 |
| 2016-05-16 | $21.61 | $21.95 | $21.30 | $21.91 | $10.82 | 9,759,910 |
| 2016-05-13 | $21.68 | $21.95 | $21.50 | $21.73 | $10.73 | 11,486,800 |
| 2016-05-12 | $21.21 | $22.18 | $21.20 | $21.95 | $10.84 | 18,123,480 |
| 2016-05-11 | $21.53 | $21.63 | $20.85 | $21.08 | $10.41 | 7,471,630 |
| 2016-05-10 | $21.24 | $21.60 | $21.17 | $21.33 | $10.53 | 8,794,350 |
| 2016-05-09 | $22.21 | $22.30 | $21.09 | $21.28 | $10.51 | 15,261,080 |
| 2016-05-06 | $24.11 | $24.24 | $22.38 | $22.41 | $11.07 | 23,990,500 |
| 2016-05-05 | $23.98 | $24.45 | $23.87 | $24.18 | $11.94 | 16,150,960 |
| 2016-05-04 | $24.30 | $24.50 | $23.90 | $24.05 | $11.88 | 19,407,080 |
| 2016-05-03 | $23.48 | $24.50 | $23.25 | $24.49 | $12.09 | 24,806,040 |
| 2016-05-02 | $23.40 | $23.40 | $23.40 | $23.40 | $11.56 | 0 |
| 2016-04-29 | $23.40 | $23.80 | $23.20 | $23.40 | $11.56 | 15,759,480 |
| 2016-04-28 | $22.87 | $23.58 | $22.50 | $23.47 | $11.59 | 18,314,380 |
| 2016-04-27 | $23.14 | $23.14 | $22.58 | $22.74 | $11.23 | 12,436,660 |
| 2016-04-26 | $22.40 | $23.20 | $22.37 | $23.18 | $11.45 | 13,879,380 |
| 2016-04-25 | $22.30 | $23.28 | $21.94 | $22.73 | $11.23 | 16,288,320 |
| 2016-04-22 | $21.98 | $22.28 | $21.64 | $22.19 | $10.96 | 9,667,470 |
| 2016-04-21 | $22.57 | $22.74 | $21.92 | $21.97 | $10.85 | 17,320,000 |
| 2016-04-20 | $23.22 | $23.68 | $21.00 | $21.88 | $10.81 | 20,895,280 |
| 2016-04-19 | $23.20 | $23.36 | $22.86 | $23.14 | $11.43 | 8,973,440 |
| 2016-04-18 | $23.65 | $23.65 | $22.90 | $23.02 | $11.37 | 13,838,860 |
| 2016-04-15 | $23.95 | $24.11 | $23.58 | $23.89 | $11.80 | 15,553,580 |
| 2016-04-14 | $23.85 | $23.97 | $23.45 | $23.78 | $11.74 | 14,858,020 |
| 2016-04-13 | $23.48 | $24.25 | $23.35 | $23.69 | $11.70 | 26,352,170 |
| 2016-04-12 | $23.38 | $23.54 | $22.70 | $23.09 | $11.40 | 11,417,260 |
| 2016-04-11 | $23.05 | $23.59 | $23.05 | $23.54 | $11.63 | 13,734,420 |
| 2016-04-08 | $23.11 | $23.24 | $22.40 | $22.90 | $11.31 | 13,629,330 |
| 2016-04-07 | $24.37 | $24.45 | $23.25 | $23.31 | $11.51 | 18,792,100 |
| 2016-04-06 | $23.82 | $24.50 | $23.66 | $24.27 | $11.99 | 22,892,350 |
| 2016-04-05 | $23.28 | $24.10 | $23.25 | $24.04 | $11.87 | 19,059,920 |
| 2016-04-04 | $23.27 | $23.27 | $23.27 | $23.27 | $11.49 | 0 |
| 2016-04-01 | $23.50 | $23.50 | $22.81 | $23.27 | $11.49 | 15,177,990 |
| 2016-03-31 | $23.75 | $24.24 | $23.66 | $23.72 | $11.71 | 21,622,770 |
| 2016-03-30 | $23.02 | $23.68 | $22.90 | $23.66 | $11.68 | 16,435,250 |
| 2016-03-29 | $23.40 | $23.50 | $22.28 | $22.71 | $11.22 | 17,520,200 |
| 2016-03-28 | $24.33 | $24.65 | $23.35 | $23.53 | $11.62 | 23,259,260 |
| 2016-03-25 | $23.50 | $23.92 | $23.32 | $23.79 | $11.75 | 18,168,030 |
| 2016-03-24 | $24.00 | $24.86 | $23.55 | $23.65 | $11.68 | 31,034,180 |
| 2016-03-23 | $24.02 | $24.20 | $23.61 | $24.15 | $11.93 | 23,882,800 |
| 2016-03-22 | $23.73 | $25.41 | $23.60 | $24.23 | $11.97 | 44,906,420 |
| 2016-03-21 | $23.71 | $24.38 | $23.30 | $24.20 | $11.95 | 55,176,220 |
| 2016-03-18 | $21.45 | $23.46 | $21.37 | $23.46 | $11.59 | 45,070,250 |
| 2016-03-17 | $20.75 | $21.46 | $20.65 | $21.33 | $10.53 | 20,691,260 |
| 2016-03-16 | $21.12 | $21.20 | $20.28 | $20.32 | $10.03 | 10,010,850 |
| 2016-03-15 | $20.90 | $21.10 | $20.62 | $20.84 | $10.29 | 12,491,830 |
| 2016-03-14 | $21.00 | $21.28 | $20.60 | $21.11 | $10.42 | 18,306,590 |
| 2016-03-11 | $19.80 | $20.26 | $19.50 | $20.19 | $9.97 | 10,234,340 |
| 2016-03-10 | $20.28 | $20.61 | $19.81 | $19.88 | $9.82 | 10,810,770 |
| 2016-03-09 | $19.88 | $21.26 | $19.62 | $20.31 | $10.03 | 19,229,250 |
| 2016-03-08 | $20.29 | $20.41 | $19.45 | $20.33 | $10.04 | 16,973,200 |
| 2016-03-07 | $20.20 | $20.73 | $20.09 | $20.57 | $10.16 | 14,902,350 |
| 2016-03-04 | $20.52 | $20.98 | $19.63 | $19.97 | $9.86 | 20,438,190 |
| 2016-03-03 | $20.76 | $20.96 | $20.32 | $20.46 | $10.10 | 23,057,100 |
| 2016-03-02 | $19.10 | $20.55 | $19.00 | $20.38 | $10.06 | 20,114,040 |
| 2016-03-01 | $18.69 | $19.29 | $18.30 | $19.07 | $9.42 | 13,457,610 |
| 2016-02-29 | $20.58 | $20.58 | $18.52 | $18.61 | $9.19 | 17,681,000 |
| 2016-02-26 | $21.71 | $21.75 | $19.93 | $20.58 | $10.16 | 19,101,490 |
| 2016-02-25 | $23.69 | $23.69 | $21.43 | $21.43 | $10.58 | 26,886,050 |
| 2016-02-24 | $23.44 | $23.92 | $22.95 | $23.81 | $11.76 | 20,993,780 |
| 2016-02-23 | $23.75 | $24.29 | $23.01 | $23.46 | $11.59 | 19,691,390 |
| 2016-02-22 | $23.70 | $23.90 | $23.34 | $23.71 | $11.71 | 25,446,220 |
| 2016-02-19 | $23.01 | $23.46 | $22.81 | $23.22 | $11.47 | 20,695,190 |
| 2016-02-18 | $23.51 | $23.77 | $22.90 | $23.01 | $11.36 | 24,174,690 |
| 2016-02-17 | $23.00 | $24.30 | $22.90 | $23.47 | $11.59 | 35,164,900 |
| 2016-02-16 | $21.84 | $23.12 | $21.70 | $22.97 | $11.34 | 29,226,930 |
| 2016-02-15 | $21.01 | $21.86 | $20.75 | $21.56 | $10.65 | 17,679,790 |
| 2016-02-12 | $21.96 | $21.96 | $21.96 | $21.96 | $10.84 | 0 |
| 2016-02-11 | $21.96 | $21.96 | $21.96 | $21.96 | $10.84 | 0 |
| 2016-02-10 | $21.96 | $21.96 | $21.96 | $21.96 | $10.84 | 0 |
| 2016-02-09 | $21.96 | $21.96 | $21.96 | $21.96 | $10.84 | 0 |
| 2016-02-08 | $21.96 | $21.96 | $21.96 | $21.96 | $10.84 | 0 |
| 2016-02-05 | $22.40 | $22.51 | $21.90 | $21.96 | $10.84 | 21,193,040 |
| 2016-02-04 | $22.32 | $22.75 | $22.19 | $22.47 | $11.10 | 29,922,270 |
| 2016-02-03 | $21.76 | $22.34 | $21.40 | $22.04 | $10.88 | 26,801,730 |
| 2016-02-02 | $21.30 | $22.80 | $21.05 | $22.30 | $11.01 | 36,307,350 |
| 2016-02-01 | $21.30 | $21.94 | $20.00 | $20.89 | $10.32 | 25,283,440 |
| 2016-01-29 | $20.78 | $21.78 | $19.80 | $21.28 | $10.51 | 30,107,260 |
| 2016-01-28 | $21.70 | $22.20 | $20.58 | $20.86 | $10.30 | 38,229,950 |
| 2016-01-27 | $20.60 | $22.80 | $20.20 | $22.45 | $11.09 | 56,978,300 |
| 2016-01-26 | $20.24 | $22.32 | $19.85 | $21.47 | $10.60 | 63,039,860 |
| 2016-01-25 | $20.60 | $20.61 | $19.96 | $20.29 | $10.02 | 12,770,790 |
| 2016-01-22 | $19.90 | $20.44 | $19.43 | $20.29 | $10.02 | 15,235,830 |
| 2016-01-21 | $20.00 | $21.00 | $19.45 | $19.55 | $9.65 | 17,263,430 |
| 2016-01-20 | $21.10 | $21.39 | $20.30 | $20.48 | $10.11 | 24,578,340 |
| 2016-01-19 | $20.44 | $21.50 | $20.00 | $21.22 | $10.48 | 21,158,560 |
| 2016-01-18 | $19.10 | $20.76 | $19.05 | $20.53 | $10.14 | 15,952,050 |
| 2016-01-15 | $20.78 | $21.67 | $19.78 | $19.90 | $9.83 | 19,438,310 |
| 2016-01-14 | $19.00 | $21.37 | $18.50 | $21.21 | $10.47 | 17,303,560 |
| 2016-01-13 | $21.51 | $21.63 | $19.74 | $19.80 | $9.78 | 13,830,320 |
| 2016-01-12 | $21.61 | $21.95 | $20.31 | $21.37 | $10.55 | 14,305,690 |
| 2016-01-11 | $23.98 | $23.98 | $21.65 | $21.65 | $10.69 | 16,624,370 |
| 2016-01-08 | $24.30 | $25.00 | $22.90 | $24.05 | $11.88 | 17,355,570 |
| 2016-01-07 | $26.03 | $26.34 | $24.16 | $24.16 | $11.93 | 5,010,700 |
| 2016-01-06 | $26.44 | $26.97 | $26.08 | $26.84 | $13.25 | 18,692,020 |
| 2016-01-05 | $24.66 | $26.94 | $24.08 | $26.17 | $12.92 | 19,716,550 |
| 2016-01-04 | $29.22 | $29.59 | $25.88 | $25.90 | $12.79 | 14,381,910 |
| 2016-01-01 | $28.70 | $28.70 | $28.70 | $28.70 | $14.17 | 0 |
| 2015-12-31 | $29.20 | $29.40 | $28.64 | $28.70 | $14.17 | 10,461,070 |
| 2015-12-30 | $29.11 | $29.50 | $28.91 | $29.28 | $14.46 | 13,459,140 |
| 2015-12-29 | $29.29 | $29.44 | $28.78 | $29.08 | $14.36 | 10,831,000 |
| 2015-12-28 | $30.01 | $30.29 | $29.20 | $29.22 | $14.43 | 13,202,710 |
| 2015-12-25 | $29.08 | $29.96 | $29.08 | $29.69 | $14.66 | 10,601,710 |
| 2015-12-24 | $29.67 | $29.83 | $28.86 | $29.31 | $14.47 | 11,307,690 |
| 2015-12-23 | $30.50 | $30.55 | $29.70 | $29.78 | $14.71 | 12,344,180 |
| 2015-12-22 | $30.63 | $30.63 | $29.88 | $30.43 | $15.03 | 15,830,200 |
| 2015-12-21 | $29.93 | $30.58 | $29.80 | $30.30 | $14.96 | 15,509,960 |
| 2015-12-18 | $30.10 | $30.29 | $29.72 | $29.93 | $14.78 | 14,292,450 |
| 2015-12-17 | $29.86 | $30.66 | $29.80 | $30.37 | $15.00 | 19,249,770 |
| 2015-12-16 | $29.71 | $29.92 | $29.40 | $29.67 | $14.65 | 12,209,220 |
| 2015-12-15 | $30.01 | $30.11 | $29.44 | $29.70 | $14.67 | 15,330,920 |
| 2015-12-14 | $28.94 | $29.78 | $28.86 | $29.68 | $14.66 | 15,960,920 |
| 2015-12-11 | $28.81 | $30.37 | $28.74 | $29.43 | $14.53 | 17,433,260 |
| 2015-12-10 | $29.12 | $29.70 | $28.71 | $28.89 | $14.27 | 12,203,150 |
| 2015-12-09 | $28.68 | $29.40 | $28.67 | $29.19 | $14.42 | 12,581,410 |
| 2015-12-08 | $30.05 | $30.05 | $28.83 | $28.96 | $14.30 | 14,525,830 |
| 2015-12-07 | $30.35 | $30.55 | $29.50 | $30.17 | $14.90 | 11,514,810 |
| 2015-12-04 | $30.50 | $31.29 | $30.00 | $30.28 | $14.95 | 17,482,490 |
| 2015-12-03 | $29.70 | $30.25 | $29.70 | $30.18 | $14.90 | 12,855,940 |
| 2015-12-02 | $29.88 | $30.25 | $28.50 | $29.69 | $14.66 | 13,975,230 |
| 2015-12-01 | $30.11 | $30.29 | $29.30 | $29.81 | $14.72 | 15,896,390 |
| 2015-11-30 | $30.38 | $31.21 | $28.33 | $30.36 | $14.99 | 30,581,150 |
| 2015-11-27 | $34.75 | $34.94 | $30.89 | $31.12 | $15.37 | 39,075,100 |
| 2015-11-26 | $34.60 | $35.28 | $33.61 | $34.32 | $16.95 | 38,376,660 |
| 2015-11-25 | $36.00 | $36.44 | $34.45 | $34.93 | $17.25 | 36,927,180 |
| 2015-11-24 | $34.57 | $34.60 | $33.25 | $34.36 | $16.97 | 19,382,070 |
| 2015-11-23 | $36.00 | $37.26 | $34.00 | $34.62 | $17.10 | 42,615,470 |
| 2015-11-20 | $34.13 | $35.77 | $33.68 | $35.71 | $17.64 | 43,689,850 |
| 2015-11-19 | $32.60 | $34.48 | $32.53 | $33.88 | $16.73 | 20,140,130 |
| 2015-11-18 | $34.19 | $34.28 | $32.39 | $32.48 | $16.04 | 19,682,650 |
| 2015-11-17 | $33.69 | $35.24 | $33.22 | $33.93 | $16.76 | 41,258,480 |
| 2015-11-16 | $32.03 | $33.30 | $32.00 | $33.29 | $16.44 | 12,442,540 |
| 2015-11-13 | $33.80 | $33.99 | $32.52 | $32.64 | $16.12 | 23,076,760 |
| 2015-11-12 | $34.06 | $35.07 | $33.80 | $34.41 | $16.99 | 33,551,470 |
| 2015-11-11 | $33.27 | $34.76 | $33.00 | $34.02 | $16.80 | 25,990,680 |
| 2015-11-10 | $32.99 | $33.68 | $32.50 | $33.29 | $16.44 | 23,441,430 |
| 2015-11-09 | $33.00 | $33.50 | $31.90 | $32.97 | $16.28 | 26,252,140 |
| 2015-11-06 | $32.55 | $33.69 | $32.30 | $33.15 | $16.37 | 24,684,090 |
| 2015-11-05 | $32.28 | $32.90 | $31.70 | $31.98 | $15.79 | 23,411,170 |
| 2015-11-04 | $30.49 | $32.00 | $30.35 | $31.99 | $15.80 | 14,995,720 |
| 2015-11-03 | $30.88 | $30.99 | $29.87 | $30.08 | $14.85 | 11,065,130 |
| 2015-11-02 | $31.20 | $32.00 | $30.20 | $30.51 | $15.07 | 15,478,110 |
| 2015-10-30 | $33.23 | $33.24 | $32.10 | $32.24 | $15.92 | 16,892,320 |
| 2015-10-29 | $33.00 | $33.99 | $32.15 | $33.08 | $16.34 | 24,410,800 |
| 2015-10-28 | $35.30 | $35.68 | $32.82 | $33.11 | $16.35 | 39,879,910 |
| 2015-10-27 | $32.07 | $35.22 | $31.78 | $35.22 | $17.39 | 44,262,360 |
| 2015-10-26 | $32.70 | $33.01 | $31.61 | $32.02 | $15.81 | 20,005,840 |
| 2015-10-23 | $32.00 | $32.78 | $31.50 | $31.91 | $15.76 | 13,994,150 |
| 2015-10-22 | $29.90 | $31.49 | $29.87 | $31.25 | $15.43 | 12,660,330 |
| 2015-10-21 | $33.20 | $33.50 | $29.83 | $30.05 | $14.84 | 18,832,980 |
| 2015-10-20 | $31.70 | $34.00 | $31.70 | $33.14 | $16.37 | 18,252,370 |
| 2015-10-19 | $32.48 | $32.88 | $30.68 | $31.18 | $15.40 | 12,973,110 |
| 2015-10-16 | $32.32 | $32.58 | $31.57 | $32.38 | $15.99 | 14,829,190 |
| 2015-10-15 | $30.71 | $32.48 | $30.52 | $32.32 | $15.96 | 15,398,610 |
| 2015-10-14 | $31.60 | $32.50 | $30.61 | $30.79 | $15.21 | 13,526,500 |
| 2015-10-13 | $30.05 | $31.79 | $29.60 | $31.66 | $15.64 | 16,322,780 |
| 2015-10-12 | $29.25 | $31.02 | $29.25 | $30.46 | $15.04 | 15,801,170 |
| 2015-10-09 | $28.50 | $29.98 | $28.20 | $29.28 | $14.46 | 13,169,680 |
| 2015-10-08 | $28.86 | $29.58 | $28.00 | $28.67 | $14.16 | 11,259,530 |
| 2015-10-07 | $27.62 | $27.62 | $27.62 | $27.62 | $13.64 | 0 |
| 2015-10-06 | $27.62 | $27.62 | $27.62 | $27.62 | $13.64 | 0 |
| 2015-10-05 | $27.62 | $27.62 | $27.62 | $27.62 | $13.64 | 0 |
| 2015-10-02 | $27.62 | $27.62 | $27.62 | $27.62 | $13.64 | 0 |
| 2015-10-01 | $27.62 | $27.62 | $27.62 | $27.62 | $13.64 | 0 |
| 2015-09-30 | $27.00 | $28.45 | $26.65 | $27.62 | $13.64 | 10,699,160 |
| 2015-09-29 | $27.29 | $27.70 | $26.55 | $26.68 | $13.18 | 8,449,690 |
| 2015-09-28 | $28.26 | $28.45 | $25.66 | $28.04 | $13.85 | 11,529,520 |
| 2015-09-25 | $28.02 | $29.90 | $27.80 | $28.33 | $13.99 | 16,544,860 |
| 2015-09-24 | $27.72 | $28.30 | $27.46 | $27.99 | $13.82 | 8,044,080 |
| 2015-09-23 | $27.48 | $28.58 | $27.30 | $27.70 | $13.68 | 10,861,740 |
| 2015-09-22 | $28.13 | $28.80 | $27.01 | $28.19 | $13.92 | 19,624,780 |
| 2015-09-21 | $25.17 | $27.36 | $24.91 | $27.36 | $13.51 | 15,334,920 |
| 2015-09-18 | $25.26 | $25.68 | $24.28 | $24.87 | $12.28 | 8,997,720 |
| 2015-09-17 | $26.00 | $27.36 | $25.09 | $25.14 | $12.42 | 15,842,320 |
| 2015-09-16 | $24.33 | $26.76 | $23.50 | $26.74 | $13.21 | 14,259,060 |
| 2015-09-15 | $26.00 | $26.39 | $24.33 | $24.33 | $12.02 | 9,065,550 |
| 2015-09-14 | $29.05 | $29.48 | $26.02 | $27.03 | $13.35 | 15,367,670 |
| 2015-09-11 | $28.50 | $29.22 | $28.32 | $28.91 | $14.28 | 13,243,760 |
| 2015-09-10 | $28.30 | $29.92 | $27.51 | $28.22 | $13.94 | 13,772,310 |
| 2015-09-09 | $27.31 | $28.60 | $27.30 | $28.54 | $14.09 | 16,731,100 |
| 2015-09-08 | $26.47 | $27.58 | $24.62 | $27.22 | $13.44 | 14,738,680 |
| 2015-09-07 | $27.19 | $27.19 | $27.19 | $27.19 | $13.43 | 0 |
| 2015-09-04 | $27.19 | $27.19 | $27.19 | $27.19 | $13.43 | 0 |
| 2015-09-03 | $27.19 | $27.19 | $27.19 | $27.19 | $13.43 | 0 |
| 2015-09-02 | $27.19 | $30.19 | $27.19 | $27.19 | $13.43 | 17,542,310 |
North Navigation Control Technlgy Company Ltd (600435) News Headlines
Recent North Navigation Control Technlgy Company Ltd (600435) News
Similar Companies to North Navigation Control Technlgy Company Ltd (600435) 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 | -- | -- | -- |