Jiangsu Zhongtian Technologies Company Ltd (600522) Exchange: SHG
Data as of Aug. 28, 2025
$15.98 ($0.13) 0.82%
Jiangsu Zhongtian Technologies Company Ltd - Daily Information
Click for more stock information on Jiangsu Zhongtian Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $15.91 |
| Previous Close | $15.98 |
| High | $16.17 |
| Low | $15.60 |
| Adjusted Open | $15.91 |
| Previous Adjusted Close | $15.98 |
| Adjusted High | $16.17 |
| Adjusted Low | $15.60 |
About Jiangsu Zhongtian Technologies Company Ltd (600522)
Jiangsu Zhongtian Technology Co., Ltd. is principally engaged in the manufacture and distribution of communication products. The Company mainly provides general optical fiber cables, power optical fiber cables, submarine optical fiber cables, optical fiber products, radio frequency cables, aluminum alloy wires, aluminum clad steel wires, soft optical fiber cables, optical fiber ribbon cables, optical cable components, as well as detective optical fiber cables, among others. The Company distributes its products in both domestic and overseas markets.
Invest in Jiangsu Zhongtian Technologies Company Ltd (600522)
Historical Stock Data for Jiangsu Zhongtian Technologies Company Ltd (600522)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $15.91 | $16.17 | $15.60 | $15.98 | $15.98 | 144,722,590 |
| 2025-08-25 | $15.40 | $15.88 | $15.32 | $15.85 | $15.85 | 162,509,880 |
| 2025-08-22 | $15.03 | $15.25 | $15.01 | $15.21 | $15.21 | 70,126,880 |
| 2025-08-21 | $15.29 | $15.31 | $14.95 | $15.05 | $15.05 | 87,994,000 |
| 2025-08-20 | $15.30 | $15.33 | $15.08 | $15.30 | $15.30 | 80,725,120 |
| 2025-08-19 | $15.20 | $15.69 | $15.18 | $15.40 | $15.40 | 110,494,810 |
| 2025-08-18 | $15.47 | $15.55 | $15.16 | $15.28 | $15.28 | 114,672,060 |
| 2025-08-15 | $14.45 | $15.49 | $14.41 | $15.19 | $15.19 | 189,157,830 |
| 2025-08-14 | $14.80 | $14.88 | $14.39 | $14.50 | $14.50 | 104,232,340 |
| 2025-08-13 | $14.63 | $14.85 | $14.56 | $14.74 | $14.74 | 96,329,820 |
| 2025-08-12 | $14.52 | $14.65 | $14.43 | $14.59 | $14.59 | 98,024,060 |
| 2025-08-11 | $14.35 | $14.60 | $14.35 | $14.53 | $14.53 | 114,806,810 |
| 2025-08-08 | $14.04 | $14.44 | $13.98 | $14.31 | $14.31 | 133,865,880 |
| 2025-08-07 | $14.15 | $14.17 | $13.95 | $14.05 | $14.05 | 61,758,200 |
| 2025-08-06 | $14.24 | $14.24 | $14.12 | $14.14 | $14.14 | 72,865,260 |
| 2025-08-05 | $13.96 | $14.40 | $13.96 | $14.25 | $14.25 | 114,758,680 |
| 2025-08-04 | $13.96 | $13.96 | $13.80 | $13.94 | $13.94 | 46,147,600 |
| 2025-08-01 | $13.78 | $14.20 | $13.77 | $14.02 | $14.02 | 69,337,020 |
| 2025-07-31 | $13.90 | $14.30 | $13.80 | $13.85 | $13.85 | 113,544,970 |
| 2025-07-30 | $13.87 | $14.13 | $13.78 | $13.94 | $13.94 | 81,621,850 |
| 2025-07-29 | $13.90 | $14.00 | $13.78 | $13.94 | $13.94 | 50,648,820 |
| 2025-07-28 | $13.93 | $14.02 | $13.84 | $13.97 | $13.97 | 40,414,510 |
| 2025-07-25 | $14.20 | $14.20 | $13.83 | $13.92 | $13.92 | 68,250,800 |
| 2025-07-24 | $14.30 | $14.34 | $14.20 | $14.34 | $14.34 | 54,107,180 |
| 2025-07-23 | $14.49 | $14.49 | $14.23 | $14.27 | $14.27 | 49,901,170 |
| 2025-07-22 | $14.45 | $14.45 | $14.30 | $14.45 | $14.45 | 54,078,750 |
| 2025-07-21 | $14.12 | $14.42 | $14.07 | $14.41 | $14.41 | 77,975,710 |
| 2025-07-18 | $14.30 | $14.32 | $14.01 | $14.07 | $14.07 | 62,629,350 |
| 2025-07-17 | $14.06 | $14.32 | $14.01 | $14.27 | $14.27 | 64,189,210 |
| 2025-07-16 | $14.06 | $14.16 | $13.98 | $14.01 | $14.01 | 29,123,460 |
| 2025-07-15 | $14.19 | $14.28 | $14.05 | $14.06 | $14.06 | 39,332,820 |
| 2025-07-14 | $14.15 | $14.28 | $14.15 | $14.20 | $14.20 | 30,861,490 |
| 2025-07-11 | $14.24 | $14.26 | $14.13 | $14.15 | $14.15 | 45,356,030 |
| 2025-07-10 | $14.26 | $14.31 | $14.17 | $14.24 | $14.24 | 24,779,630 |
| 2025-07-09 | $14.40 | $14.44 | $14.26 | $14.29 | $14.29 | 30,651,510 |
| 2025-07-08 | $14.09 | $14.45 | $14.08 | $14.38 | $14.38 | 49,052,380 |
| 2025-07-07 | $14.17 | $14.19 | $13.98 | $14.07 | $14.07 | 35,217,230 |
| 2025-07-04 | $14.46 | $14.46 | $14.15 | $14.22 | $14.22 | 51,899,030 |
| 2025-07-03 | $14.54 | $14.63 | $14.39 | $14.46 | $14.46 | 50,934,090 |
| 2025-07-02 | $14.85 | $14.98 | $14.37 | $14.40 | $14.40 | 88,167,420 |
| 2025-06-30 | $14.09 | $14.49 | $14.09 | $14.46 | $14.46 | 66,649,120 |
| 2025-06-27 | $14.08 | $14.14 | $14.00 | $14.09 | $14.09 | 31,467,620 |
| 2025-06-26 | $14.00 | $14.21 | $13.97 | $14.04 | $14.04 | 55,384,410 |
| 2025-06-25 | $13.97 | $14.08 | $13.85 | $13.97 | $13.97 | 35,465,810 |
| 2025-06-24 | $13.75 | $13.96 | $13.73 | $13.89 | $13.89 | 39,993,380 |
| 2025-06-23 | $13.47 | $13.74 | $13.41 | $13.72 | $13.72 | 30,894,060 |
| 2025-06-20 | $13.56 | $13.83 | $13.50 | $13.52 | $13.52 | 26,478,690 |
| 2025-06-19 | $13.81 | $13.84 | $13.52 | $13.56 | $13.56 | 30,692,730 |
| 2025-06-18 | $13.76 | $13.89 | $13.72 | $13.85 | $13.85 | 25,557,270 |
| 2025-06-17 | $13.85 | $13.99 | $13.73 | $13.80 | $13.80 | 31,268,380 |
| 2025-06-13 | $13.61 | $13.68 | $13.47 | $13.50 | $13.50 | 26,446,090 |
| 2025-06-12 | $13.64 | $13.75 | $13.57 | $13.67 | $13.67 | 24,097,900 |
| 2025-06-11 | $13.64 | $13.71 | $13.60 | $13.65 | $13.65 | 23,262,630 |
| 2025-06-10 | $13.73 | $13.75 | $13.51 | $13.63 | $13.63 | 35,466,090 |
| 2025-06-09 | $13.61 | $13.79 | $13.55 | $13.75 | $13.75 | 58,121,260 |
| 2025-06-06 | $13.29 | $13.75 | $13.25 | $13.61 | $13.61 | 70,034,380 |
| 2025-06-05 | $13.21 | $13.32 | $13.12 | $13.29 | $13.29 | 40,703,440 |
| 2025-06-04 | $13.24 | $13.28 | $13.05 | $13.20 | $13.20 | 40,378,410 |
| 2025-06-03 | $13.18 | $13.23 | $13.12 | $13.20 | $13.20 | 31,497,510 |
| 2025-05-30 | $13.48 | $13.48 | $13.25 | $13.31 | $13.31 | 27,624,000 |
| 2025-05-29 | $13.25 | $13.52 | $13.22 | $13.51 | $13.51 | 33,515,580 |
| 2025-05-28 | $13.22 | $13.33 | $13.22 | $13.26 | $13.26 | 24,855,550 |
| 2025-05-27 | $13.28 | $13.30 | $13.16 | $13.21 | $13.21 | 19,920,700 |
| 2025-05-26 | $13.18 | $13.31 | $13.17 | $13.28 | $13.28 | 22,602,860 |
| 2025-05-23 | $13.40 | $13.44 | $13.19 | $13.20 | $13.20 | 33,654,300 |
| 2025-05-22 | $13.44 | $13.57 | $13.38 | $13.40 | $13.40 | 30,241,950 |
| 2025-05-21 | $13.73 | $13.74 | $13.41 | $13.47 | $13.47 | 56,048,470 |
| 2025-05-20 | $13.71 | $13.79 | $13.60 | $13.74 | $13.74 | 23,734,620 |
| 2025-05-19 | $13.68 | $13.86 | $13.63 | $13.76 | $13.76 | 20,545,170 |
| 2025-05-16 | $13.68 | $13.84 | $13.67 | $13.68 | $13.68 | 24,116,130 |
| 2025-05-15 | $14.09 | $14.10 | $13.72 | $13.72 | $13.72 | 39,327,160 |
| 2025-05-14 | $14.05 | $14.20 | $13.92 | $14.08 | $14.08 | 39,345,410 |
| 2025-05-13 | $14.19 | $14.24 | $14.02 | $14.05 | $14.05 | 32,980,000 |
| 2025-05-12 | $14.00 | $14.15 | $13.99 | $14.09 | $14.09 | 30,714,100 |
| 2025-05-09 | $14.17 | $14.17 | $13.88 | $13.94 | $13.94 | 32,330,380 |
| 2025-05-08 | $13.98 | $14.24 | $13.93 | $14.17 | $14.17 | 42,070,750 |
| 2025-05-07 | $14.15 | $14.25 | $13.93 | $13.98 | $13.98 | 40,645,840 |
| 2025-05-06 | $13.91 | $14.08 | $13.91 | $14.06 | $14.06 | 39,987,030 |
| 2025-04-30 | $13.87 | $13.98 | $13.86 | $13.91 | $13.91 | 24,253,240 |
| 2025-04-29 | $13.98 | $13.99 | $13.82 | $13.87 | $13.87 | 26,069,560 |
| 2025-04-28 | $14.10 | $14.12 | $13.86 | $13.96 | $13.96 | 32,793,610 |
| 2025-04-25 | $13.80 | $14.21 | $13.77 | $14.14 | $14.14 | 57,167,390 |
| 2025-04-24 | $14.07 | $14.08 | $13.87 | $13.90 | $13.90 | 30,371,630 |
| 2025-04-23 | $14.07 | $14.12 | $13.88 | $14.06 | $14.06 | 38,341,990 |
| 2025-04-22 | $13.88 | $14.18 | $13.81 | $13.97 | $13.97 | 44,138,290 |
| 2025-04-21 | $13.82 | $14.07 | $13.69 | $13.90 | $13.90 | 41,642,220 |
| 2025-04-18 | $13.33 | $13.95 | $13.33 | $13.83 | $13.83 | 72,223,990 |
| 2025-04-17 | $13.28 | $13.48 | $13.21 | $13.38 | $13.38 | 25,229,220 |
| 2025-04-16 | $13.38 | $13.43 | $13.16 | $13.38 | $13.38 | 31,113,310 |
| 2025-04-15 | $13.55 | $13.62 | $13.31 | $13.44 | $13.44 | 34,843,220 |
| 2025-04-14 | $13.53 | $13.85 | $13.49 | $13.64 | $13.64 | 53,263,790 |
| 2025-04-11 | $13.30 | $13.52 | $13.24 | $13.40 | $13.40 | 44,631,680 |
| 2025-04-10 | $13.49 | $13.65 | $13.30 | $13.43 | $13.43 | 73,865,890 |
| 2025-04-09 | $12.51 | $13.18 | $12.10 | $13.05 | $13.05 | 80,244,970 |
| 2025-04-08 | $12.70 | $13.04 | $12.59 | $12.80 | $12.80 | 71,377,500 |
| 2025-04-07 | $13.30 | $13.44 | $12.74 | $12.74 | $12.74 | 90,057,470 |
| 2025-04-03 | $14.25 | $14.37 | $14.01 | $14.15 | $14.15 | 54,759,340 |
| 2025-04-02 | $14.46 | $14.58 | $14.39 | $14.41 | $14.41 | 41,989,400 |
| 2025-04-01 | $14.67 | $14.72 | $14.45 | $14.52 | $14.52 | 48,856,300 |
| 2025-03-31 | $14.51 | $14.67 | $14.38 | $14.56 | $14.56 | 63,831,490 |
| 2025-03-28 | $14.64 | $14.82 | $14.55 | $14.60 | $14.60 | 70,182,590 |
| 2025-03-27 | $14.83 | $14.94 | $14.45 | $14.67 | $14.67 | 80,947,370 |
| 2025-03-26 | $14.86 | $15.13 | $14.78 | $14.82 | $14.82 | 90,527,770 |
| 2025-03-25 | $15.42 | $15.61 | $14.90 | $14.98 | $14.98 | 144,300,370 |
| 2025-03-24 | $16.05 | $16.07 | $15.14 | $15.64 | $15.64 | 186,906,890 |
| 2025-03-21 | $15.16 | $16.14 | $15.16 | $15.77 | $15.77 | 256,053,310 |
| 2025-03-20 | $15.08 | $15.39 | $14.93 | $15.16 | $15.16 | 119,775,360 |
| 2025-03-19 | $15.35 | $15.36 | $14.94 | $15.01 | $15.01 | 126,113,950 |
| 2025-03-18 | $15.47 | $15.66 | $15.26 | $15.35 | $15.35 | 162,251,130 |
| 2025-03-17 | $16.25 | $16.28 | $15.46 | $15.58 | $15.58 | 270,401,670 |
| 2025-03-14 | $14.64 | $15.37 | $14.64 | $15.28 | $15.28 | 239,733,910 |
| 2025-03-13 | $14.28 | $14.56 | $14.23 | $14.36 | $14.36 | 102,603,730 |
| 2025-03-12 | $14.10 | $14.39 | $14.02 | $14.25 | $14.25 | 78,213,550 |
| 2025-03-11 | $13.96 | $14.08 | $13.90 | $14.08 | $14.08 | 45,266,020 |
| 2025-03-10 | $14.13 | $14.20 | $14.01 | $14.13 | $14.13 | 43,445,120 |
| 2025-03-07 | $14.32 | $14.32 | $14.09 | $14.13 | $14.13 | 63,339,110 |
| 2025-03-06 | $14.13 | $14.40 | $14.06 | $14.33 | $14.33 | 96,602,090 |
| 2025-03-05 | $14.08 | $14.16 | $13.92 | $14.05 | $14.05 | 48,119,830 |
| 2025-03-04 | $13.99 | $14.06 | $13.91 | $14.05 | $14.05 | 45,435,430 |
| 2025-03-03 | $13.89 | $14.20 | $13.88 | $14.02 | $14.02 | 69,411,610 |
| 2025-02-28 | $14.18 | $14.38 | $13.79 | $13.80 | $13.80 | 85,198,380 |
| 2025-02-27 | $14.48 | $14.48 | $14.08 | $14.23 | $14.23 | 83,270,020 |
| 2025-02-26 | $14.33 | $14.45 | $14.17 | $14.40 | $14.40 | 84,879,170 |
| 2025-02-25 | $14.25 | $14.46 | $14.15 | $14.21 | $14.21 | 107,233,140 |
| 2025-02-24 | $14.52 | $14.62 | $14.28 | $14.44 | $14.44 | 143,368,050 |
| 2025-02-20 | $13.91 | $14.10 | $13.68 | $13.80 | $13.80 | 101,897,180 |
| 2025-02-19 | $13.74 | $13.95 | $13.65 | $13.90 | $13.90 | 88,422,690 |
| 2025-02-18 | $13.87 | $14.09 | $13.61 | $13.64 | $13.64 | 104,091,540 |
| 2025-02-17 | $14.02 | $14.08 | $13.71 | $13.81 | $13.81 | 94,050,850 |
| 2025-02-14 | $13.68 | $14.11 | $13.65 | $13.95 | $13.95 | 92,050,090 |
| 2025-02-13 | $13.92 | $13.93 | $13.72 | $13.72 | $13.72 | 66,006,930 |
| 2025-02-12 | $13.83 | $13.90 | $13.73 | $13.90 | $13.90 | 56,117,650 |
| 2025-02-11 | $13.96 | $13.97 | $13.75 | $13.83 | $13.83 | 50,615,620 |
| 2025-02-10 | $14.05 | $14.09 | $13.83 | $13.95 | $13.95 | 69,417,670 |
| 2025-02-07 | $13.73 | $14.12 | $13.60 | $13.97 | $13.97 | 77,017,150 |
| 2025-02-06 | $13.36 | $13.67 | $13.29 | $13.66 | $13.66 | 53,086,650 |
| 2025-02-05 | $13.74 | $13.78 | $13.25 | $13.36 | $13.36 | 71,797,750 |
| 2025-01-27 | $14.06 | $14.24 | $13.62 | $13.64 | $13.64 | 62,679,350 |
| 2025-01-24 | $13.51 | $14.19 | $13.51 | $13.97 | $13.97 | 97,866,310 |
| 2025-01-23 | $13.83 | $13.92 | $13.59 | $13.59 | $13.59 | 49,671,070 |
| 2025-01-22 | $13.66 | $13.78 | $13.48 | $13.72 | $13.72 | 45,884,230 |
| 2025-01-21 | $13.84 | $13.84 | $13.58 | $13.66 | $13.66 | 40,463,550 |
| 2025-01-20 | $13.89 | $14.00 | $13.58 | $13.64 | $13.64 | 64,816,840 |
| 2025-01-17 | $13.49 | $14.15 | $13.48 | $13.79 | $13.79 | 89,423,640 |
| 2025-01-16 | $13.28 | $13.56 | $13.23 | $13.36 | $13.36 | 47,600,310 |
| 2025-01-15 | $13.29 | $13.32 | $13.03 | $13.25 | $13.25 | 57,685,850 |
| 2025-01-14 | $12.85 | $13.46 | $12.73 | $13.30 | $13.30 | 102,251,820 |
| 2025-01-13 | $13.06 | $13.15 | $12.74 | $12.80 | $12.80 | 70,490,350 |
| 2025-01-09 | $13.45 | $13.54 | $13.27 | $13.36 | $13.36 | 46,856,290 |
| 2025-01-08 | $13.66 | $13.73 | $13.22 | $13.51 | $13.51 | 57,166,260 |
| 2025-01-07 | $13.69 | $13.73 | $13.44 | $13.72 | $13.72 | 48,645,310 |
| 2025-01-06 | $13.65 | $13.87 | $13.55 | $13.69 | $13.69 | 39,232,310 |
| 2025-01-03 | $13.74 | $13.96 | $13.61 | $13.65 | $13.65 | 51,047,810 |
| 2025-01-02 | $14.30 | $14.30 | $13.58 | $13.69 | $13.69 | 64,564,410 |
| 2024-12-31 | $14.55 | $14.62 | $14.27 | $14.32 | $14.32 | 36,580,350 |
| 2024-12-30 | $14.72 | $14.78 | $14.51 | $14.55 | $14.55 | 51,392,800 |
| 2024-12-27 | $14.78 | $14.94 | $14.60 | $14.76 | $14.76 | 42,162,110 |
| 2024-12-26 | $14.76 | $14.92 | $14.66 | $14.77 | $14.77 | 56,736,030 |
| 2024-12-25 | $15.14 | $15.15 | $14.61 | $14.75 | $14.75 | 56,564,520 |
| 2024-12-24 | $15.10 | $15.30 | $15.00 | $15.11 | $15.11 | 33,657,090 |
| 2024-12-23 | $15.42 | $15.45 | $15.05 | $15.07 | $15.07 | 36,910,550 |
| 2024-12-20 | $15.65 | $15.78 | $15.34 | $15.40 | $15.40 | 59,235,880 |
| 2024-12-19 | $15.45 | $15.64 | $15.13 | $15.54 | $15.54 | 46,889,090 |
| 2024-12-18 | $15.60 | $15.74 | $15.50 | $15.54 | $15.54 | 26,893,860 |
| 2024-12-17 | $15.45 | $16.05 | $15.41 | $15.50 | $15.50 | 49,614,100 |
| 2024-12-16 | $15.70 | $15.76 | $15.35 | $15.46 | $15.46 | 38,339,270 |
| 2024-12-13 | $15.71 | $15.94 | $15.60 | $15.62 | $15.62 | 45,046,060 |
| 2024-12-12 | $15.78 | $15.85 | $15.61 | $15.84 | $15.84 | 33,937,490 |
| 2024-12-11 | $15.64 | $15.86 | $15.62 | $15.80 | $15.80 | 29,959,460 |
| 2024-12-10 | $16.25 | $16.36 | $15.72 | $15.77 | $15.77 | 71,140,400 |
| 2024-12-09 | $15.85 | $16.04 | $15.67 | $15.88 | $15.88 | 44,456,390 |
| 2024-12-06 | $15.89 | $16.09 | $15.77 | $15.92 | $15.92 | 36,318,670 |
| 2024-12-05 | $16.32 | $16.38 | $15.65 | $15.95 | $15.95 | 61,836,520 |
| 2024-12-04 | $16.82 | $16.84 | $16.24 | $16.35 | $16.35 | 39,824,200 |
| 2024-12-03 | $16.27 | $17.05 | $16.24 | $16.77 | $16.77 | 88,235,820 |
| 2024-12-02 | $15.84 | $16.35 | $15.59 | $16.27 | $16.27 | 56,632,210 |
| 2024-11-29 | $15.88 | $16.19 | $15.85 | $15.88 | $15.88 | 47,111,730 |
| 2024-11-28 | $16.38 | $16.52 | $15.88 | $15.92 | $15.92 | 35,192,250 |
| 2024-11-27 | $15.71 | $16.33 | $15.65 | $16.31 | $16.31 | 38,868,520 |
| 2024-11-26 | $15.74 | $15.94 | $15.70 | $15.77 | $15.77 | 24,083,690 |
| 2024-11-25 | $15.62 | $16.00 | $15.55 | $15.65 | $15.65 | 39,515,350 |
| 2024-11-22 | $16.29 | $16.29 | $15.61 | $15.62 | $15.62 | 49,916,670 |
| 2024-11-21 | $16.30 | $16.48 | $16.20 | $16.32 | $16.32 | 32,081,680 |
| 2024-11-20 | $16.17 | $16.42 | $15.96 | $16.29 | $16.29 | 41,496,010 |
| 2024-11-19 | $16.20 | $16.47 | $15.75 | $16.19 | $16.19 | 43,316,170 |
| 2024-11-18 | $16.33 | $16.89 | $16.11 | $16.21 | $16.21 | 71,399,370 |
| 2024-11-15 | $16.54 | $16.67 | $16.16 | $16.27 | $16.27 | 55,091,300 |
| 2024-11-14 | $17.09 | $17.18 | $16.43 | $16.54 | $16.54 | 53,884,840 |
| 2024-11-13 | $16.90 | $17.18 | $16.85 | $17.15 | $17.15 | 40,905,690 |
| 2024-11-12 | $17.16 | $17.49 | $16.90 | $17.05 | $17.05 | 63,029,650 |
| 2024-11-11 | $17.25 | $17.29 | $16.80 | $17.27 | $17.27 | 85,035,550 |
| 2024-11-08 | $17.64 | $17.78 | $17.25 | $17.30 | $17.30 | 91,806,220 |
| 2024-11-07 | $16.78 | $17.32 | $16.70 | $17.31 | $17.31 | 99,619,770 |
| 2024-11-06 | $16.62 | $17.16 | $16.61 | $16.92 | $16.92 | 141,419,680 |
| 2024-11-05 | $15.70 | $16.30 | $15.63 | $16.21 | $16.21 | 99,964,070 |
| 2024-11-04 | $15.72 | $15.97 | $15.58 | $15.74 | $15.74 | 51,386,280 |
| 2024-11-01 | $15.65 | $15.99 | $15.41 | $15.66 | $15.66 | 65,828,740 |
| 2024-10-31 | $15.85 | $15.95 | $15.43 | $15.75 | $15.75 | 72,929,670 |
| 2024-10-30 | $15.68 | $16.16 | $15.65 | $15.81 | $15.81 | 120,672,190 |
| 2024-10-29 | $15.91 | $15.94 | $15.38 | $15.49 | $15.49 | 125,232,860 |
| 2024-10-28 | $16.86 | $16.88 | $15.72 | $15.91 | $15.91 | 142,747,310 |
| 2024-10-25 | $16.33 | $16.99 | $16.25 | $16.84 | $16.84 | 89,758,310 |
| 2024-10-24 | $16.29 | $16.58 | $15.90 | $16.41 | $16.41 | 72,526,520 |
| 2024-10-23 | $16.49 | $17.24 | $16.27 | $16.35 | $16.35 | 202,877,430 |
| 2024-10-22 | $15.20 | $16.41 | $15.17 | $16.29 | $16.29 | 162,247,840 |
| 2024-10-21 | $15.23 | $15.49 | $15.06 | $15.20 | $15.20 | 82,820,110 |
| 2024-10-18 | $14.61 | $15.31 | $14.53 | $15.07 | $15.07 | 85,605,810 |
| 2024-10-17 | $14.44 | $14.92 | $14.44 | $14.62 | $14.62 | 61,572,170 |
| 2024-10-16 | $14.33 | $14.53 | $14.12 | $14.36 | $14.36 | 42,026,700 |
| 2024-10-15 | $15.00 | $15.00 | $14.50 | $14.50 | $14.50 | 68,440,170 |
| 2024-10-14 | $14.86 | $15.17 | $14.72 | $15.05 | $15.05 | 57,410,750 |
| 2024-10-11 | $15.15 | $15.34 | $14.56 | $14.72 | $14.72 | 59,989,390 |
| 2024-10-10 | $15.03 | $15.75 | $14.72 | $15.36 | $15.36 | 90,650,040 |
| 2024-10-09 | $15.88 | $16.04 | $15.00 | $15.01 | $15.01 | 110,879,220 |
| 2024-10-08 | $17.04 | $17.04 | $15.41 | $16.28 | $16.28 | 172,695,840 |
| 2024-09-30 | $14.90 | $15.59 | $14.57 | $15.49 | $15.49 | 147,779,860 |
| 2024-09-27 | $13.59 | $14.30 | $13.57 | $14.28 | $14.28 | 89,261,990 |
| 2024-09-26 | $13.20 | $13.45 | $12.90 | $13.45 | $13.45 | 81,793,390 |
| 2024-09-25 | $13.18 | $13.69 | $13.14 | $13.19 | $13.19 | 68,173,150 |
| 2024-09-24 | $12.95 | $13.14 | $12.65 | $13.12 | $13.12 | 64,110,030 |
| 2024-09-23 | $13.05 | $13.10 | $12.79 | $12.84 | $12.84 | 34,703,970 |
| 2024-09-20 | $13.44 | $13.49 | $12.90 | $13.07 | $13.07 | 44,137,410 |
| 2024-09-19 | $13.50 | $13.60 | $13.27 | $13.41 | $13.41 | 36,145,280 |
| 2024-09-18 | $13.23 | $13.52 | $13.11 | $13.42 | $13.42 | 29,254,460 |
| 2024-09-13 | $13.48 | $13.90 | $13.17 | $13.20 | $13.20 | 35,078,330 |
| 2024-09-12 | $13.55 | $13.76 | $13.33 | $13.35 | $13.35 | 26,252,560 |
| 2024-09-11 | $13.00 | $13.68 | $12.91 | $13.52 | $13.52 | 55,460,340 |
| 2024-09-10 | $13.01 | $13.17 | $12.82 | $12.97 | $12.97 | 21,985,200 |
| 2024-09-09 | $12.85 | $13.10 | $12.82 | $13.07 | $13.07 | 23,745,830 |
| 2024-09-06 | $13.22 | $13.37 | $12.96 | $12.98 | $12.98 | 27,733,200 |
| 2024-09-05 | $13.20 | $13.30 | $13.09 | $13.21 | $13.21 | 26,929,920 |
| 2024-09-04 | $12.88 | $13.32 | $12.75 | $13.19 | $13.19 | 56,272,080 |
| 2024-09-03 | $12.46 | $12.89 | $12.36 | $12.88 | $12.88 | 50,150,110 |
| 2024-09-02 | $12.85 | $13.00 | $12.47 | $12.49 | $12.49 | 43,669,240 |
| 2024-08-30 | $12.76 | $13.14 | $12.34 | $12.96 | $12.96 | 86,704,260 |
| 2024-08-29 | $12.65 | $13.14 | $12.65 | $13.06 | $13.06 | 49,041,770 |
| 2024-08-28 | $12.27 | $12.63 | $12.26 | $12.59 | $12.59 | 31,238,100 |
| 2024-08-27 | $12.56 | $12.58 | $12.28 | $12.32 | $12.32 | 25,932,140 |
| 2024-08-26 | $12.71 | $12.87 | $12.55 | $12.63 | $12.63 | 23,729,880 |
| 2024-08-23 | $12.75 | $12.92 | $12.64 | $12.69 | $12.69 | 22,579,310 |
| 2024-08-22 | $13.06 | $13.07 | $12.78 | $12.82 | $12.82 | 20,490,600 |
| 2024-08-21 | $13.06 | $13.16 | $12.93 | $13.00 | $13.00 | 15,726,490 |
| 2024-08-20 | $13.19 | $13.22 | $12.90 | $13.12 | $13.12 | 30,602,050 |
| 2024-08-19 | $13.33 | $13.45 | $13.14 | $13.25 | $13.25 | 22,043,960 |
| 2024-08-16 | $13.18 | $13.50 | $13.16 | $13.33 | $13.33 | 30,676,300 |
| 2024-08-15 | $13.10 | $13.33 | $12.94 | $13.19 | $13.19 | 26,505,940 |
| 2024-08-14 | $13.62 | $13.66 | $13.05 | $13.14 | $13.14 | 46,297,100 |
| 2024-08-13 | $13.47 | $13.61 | $13.41 | $13.58 | $13.58 | 19,866,040 |
| 2024-08-12 | $13.75 | $13.90 | $13.41 | $13.52 | $13.52 | 25,155,300 |
| 2024-08-09 | $13.78 | $14.12 | $13.60 | $13.60 | $13.60 | 34,344,900 |
| 2024-08-08 | $14.01 | $14.10 | $13.63 | $13.73 | $13.73 | 37,524,400 |
| 2024-08-07 | $13.88 | $14.28 | $13.88 | $14.09 | $14.09 | 39,427,350 |
| 2024-08-06 | $14.21 | $14.32 | $13.63 | $13.79 | $13.79 | 53,339,340 |
| 2024-08-05 | $14.44 | $14.65 | $14.07 | $14.07 | $14.07 | 33,027,660 |
| 2024-08-02 | $14.80 | $14.90 | $14.51 | $14.57 | $14.57 | 39,178,710 |
| 2024-08-01 | $14.98 | $15.25 | $14.86 | $14.99 | $14.99 | 38,264,730 |
| 2024-07-31 | $15.10 | $15.20 | $14.69 | $14.97 | $14.97 | 59,523,540 |
| 2024-07-30 | $15.20 | $15.39 | $15.01 | $15.10 | $15.10 | 24,900,350 |
| 2024-07-29 | $15.49 | $15.72 | $15.10 | $15.26 | $15.26 | 41,767,660 |
| 2024-07-26 | $14.95 | $15.55 | $14.83 | $15.49 | $15.49 | 65,713,680 |
| 2024-07-25 | $14.25 | $15.20 | $14.11 | $14.98 | $14.98 | 90,389,400 |
| 2024-07-24 | $14.03 | $14.44 | $13.99 | $14.24 | $14.24 | 31,674,450 |
| 2024-07-23 | $14.66 | $14.70 | $14.05 | $14.05 | $14.05 | 39,606,700 |
| 2024-07-22 | $14.30 | $14.89 | $14.06 | $14.58 | $14.58 | 58,248,680 |
| 2024-07-19 | $14.00 | $14.39 | $13.93 | $14.26 | $14.26 | 44,810,260 |
| 2024-07-18 | $14.16 | $14.17 | $13.72 | $14.04 | $14.04 | 55,015,640 |
| 2024-07-17 | $14.35 | $14.41 | $14.16 | $14.16 | $14.16 | 28,033,020 |
| 2024-07-16 | $14.57 | $14.67 | $13.99 | $14.41 | $14.41 | 66,556,230 |
| 2024-07-15 | $14.88 | $14.98 | $14.56 | $14.68 | $14.68 | 27,890,790 |
| 2024-07-12 | $15.22 | $15.25 | $14.81 | $15.06 | $15.06 | 41,902,410 |
| 2024-07-11 | $15.59 | $15.66 | $15.02 | $15.19 | $15.19 | 64,075,720 |
| 2024-07-10 | $15.95 | $15.98 | $15.32 | $15.37 | $15.37 | 59,924,510 |
| 2024-07-09 | $15.37 | $16.05 | $15.25 | $15.99 | $15.99 | 65,087,500 |
| 2024-07-08 | $15.30 | $15.65 | $15.16 | $15.30 | $15.30 | 44,253,510 |
| 2024-07-05 | $15.22 | $15.44 | $14.89 | $15.35 | $15.35 | 27,012,790 |
| 2024-07-04 | $15.19 | $15.72 | $15.19 | $15.29 | $15.29 | 45,434,020 |
| 2024-07-03 | $15.13 | $15.20 | $14.76 | $15.17 | $15.17 | 36,497,880 |
| 2024-07-02 | $15.85 | $15.99 | $14.48 | $15.13 | $15.13 | 102,061,440 |
| 2024-07-01 | $15.86 | $16.01 | $15.57 | $15.93 | $15.93 | 32,542,260 |
| 2024-06-28 | $15.10 | $16.10 | $15.10 | $15.85 | $15.85 | 62,804,960 |
| 2024-06-27 | $15.23 | $15.38 | $14.92 | $15.18 | $15.18 | 38,768,200 |
| 2024-06-26 | $15.26 | $15.39 | $15.12 | $15.32 | $15.32 | 31,045,030 |
| 2024-06-25 | $15.65 | $15.68 | $15.21 | $15.28 | $15.28 | 50,590,120 |
| 2024-06-24 | $15.67 | $16.20 | $15.66 | $15.70 | $15.70 | 67,166,250 |
| 2024-06-21 | $15.58 | $15.90 | $15.49 | $15.81 | $15.81 | 48,102,950 |
| 2024-06-20 | $15.51 | $15.98 | $15.50 | $15.62 | $15.62 | 66,391,670 |
| 2024-06-19 | $15.68 | $15.74 | $15.42 | $15.56 | $15.56 | 34,219,130 |
| 2024-06-18 | $15.38 | $15.66 | $15.30 | $15.63 | $15.63 | 57,804,200 |
| 2024-06-17 | $14.71 | $15.43 | $14.70 | $15.38 | $15.38 | 76,574,020 |
| 2024-06-14 | $14.60 | $14.81 | $14.40 | $14.74 | $14.74 | 34,206,380 |
| 2024-06-13 | $14.44 | $14.85 | $14.38 | $14.65 | $14.65 | 39,146,220 |
| 2024-06-12 | $14.51 | $14.77 | $14.31 | $14.50 | $14.50 | 30,797,420 |
| 2024-06-11 | $14.41 | $14.72 | $14.16 | $14.56 | $14.56 | 33,907,250 |
| 2024-06-07 | $14.45 | $14.56 | $14.15 | $14.46 | $14.46 | 39,526,920 |
| 2024-06-06 | $14.56 | $14.75 | $14.33 | $14.43 | $14.43 | 38,514,100 |
| 2024-06-05 | $15.07 | $15.17 | $14.50 | $14.54 | $14.54 | 58,082,810 |
| 2024-06-04 | $14.73 | $15.15 | $14.69 | $15.13 | $15.13 | 43,159,230 |
| 2024-06-03 | $15.01 | $15.02 | $14.62 | $14.79 | $14.79 | 48,570,040 |
| 2024-05-31 | $15.37 | $15.45 | $15.03 | $15.06 | $15.06 | 42,072,810 |
| 2024-05-30 | $15.34 | $15.52 | $15.14 | $15.38 | $15.38 | 40,982,680 |
| 2024-05-29 | $15.10 | $15.65 | $15.03 | $15.34 | $15.34 | 52,734,190 |
| 2024-05-28 | $15.43 | $15.87 | $15.18 | $15.23 | $15.23 | 87,755,200 |
| 2024-05-27 | $14.84 | $15.35 | $14.70 | $15.34 | $15.34 | 91,487,600 |
| 2024-05-24 | $14.57 | $15.19 | $14.47 | $14.62 | $14.62 | 65,097,660 |
| 2024-05-23 | $14.49 | $14.63 | $14.28 | $14.54 | $14.54 | 50,930,940 |
| 2024-05-22 | $14.75 | $14.82 | $14.44 | $14.50 | $14.50 | 54,385,200 |
| 2024-05-21 | $14.89 | $14.96 | $14.68 | $14.75 | $14.75 | 35,199,910 |
| 2024-05-20 | $14.75 | $15.07 | $14.70 | $14.94 | $14.94 | 46,379,130 |
| 2024-05-17 | $14.91 | $15.02 | $14.56 | $14.77 | $14.77 | 62,322,980 |
| 2024-05-16 | $14.73 | $15.49 | $14.73 | $15.05 | $15.05 | 111,298,110 |
| 2024-05-15 | $14.92 | $15.04 | $14.60 | $14.70 | $14.70 | 50,563,200 |
| 2024-05-14 | $14.97 | $15.10 | $14.81 | $14.97 | $14.97 | 61,106,670 |
| 2024-05-13 | $14.30 | $15.24 | $14.22 | $15.01 | $15.01 | 146,105,100 |
| 2024-05-10 | $14.18 | $14.48 | $14.13 | $14.38 | $14.38 | 58,296,380 |
| 2024-05-09 | $13.87 | $14.28 | $13.87 | $14.18 | $14.18 | 59,646,980 |
| 2024-05-08 | $13.83 | $14.17 | $13.65 | $13.94 | $13.94 | 75,002,990 |
| 2024-05-07 | $13.90 | $13.90 | $13.69 | $13.84 | $13.84 | 44,258,850 |
| 2024-05-06 | $13.84 | $14.21 | $13.82 | $13.91 | $13.91 | 80,581,850 |
| 2024-04-30 | $13.50 | $13.63 | $13.40 | $13.57 | $13.57 | 53,518,200 |
| 2024-04-29 | $12.63 | $13.76 | $12.62 | $13.58 | $13.58 | 138,548,430 |
| 2024-04-26 | $12.61 | $12.61 | $12.02 | $12.56 | $12.56 | 141,642,610 |
| 2024-04-25 | $12.87 | $12.99 | $12.74 | $12.82 | $12.82 | 27,942,710 |
| 2024-04-24 | $12.53 | $12.94 | $12.52 | $12.91 | $12.91 | 43,335,660 |
| 2024-04-23 | $12.52 | $12.60 | $12.36 | $12.55 | $12.55 | 31,508,590 |
| 2024-04-22 | $12.53 | $12.70 | $12.44 | $12.53 | $12.53 | 33,350,050 |
| 2024-04-19 | $12.96 | $12.96 | $12.35 | $12.63 | $12.63 | 101,114,770 |
| 2024-04-18 | $13.35 | $13.38 | $13.06 | $13.07 | $13.07 | 76,402,420 |
| 2024-04-17 | $13.18 | $13.47 | $12.93 | $13.38 | $13.38 | 68,874,600 |
| 2024-04-16 | $13.40 | $13.65 | $13.00 | $13.05 | $13.05 | 80,807,800 |
| 2024-04-15 | $13.34 | $13.58 | $13.20 | $13.49 | $13.49 | 52,253,820 |
| 2024-04-12 | $13.09 | $13.57 | $13.08 | $13.34 | $13.34 | 55,232,440 |
| 2024-04-11 | $12.90 | $13.14 | $12.81 | $13.04 | $13.04 | 36,935,470 |
| 2024-04-10 | $13.40 | $13.40 | $12.77 | $12.90 | $12.90 | 54,690,900 |
| 2024-04-09 | $13.22 | $13.50 | $13.22 | $13.43 | $13.43 | 25,166,210 |
| 2024-04-08 | $13.23 | $13.55 | $13.09 | $13.31 | $13.31 | 40,962,470 |
| 2024-04-03 | $13.78 | $13.78 | $13.27 | $13.32 | $13.32 | 56,678,280 |
| 2024-04-02 | $14.10 | $14.22 | $13.63 | $13.73 | $13.73 | 53,238,080 |
| 2024-04-01 | $14.15 | $14.33 | $13.96 | $14.10 | $14.10 | 37,731,690 |
| 2024-03-29 | $14.05 | $14.11 | $13.75 | $14.03 | $14.03 | 31,100,560 |
| 2024-03-28 | $13.73 | $14.20 | $13.72 | $14.06 | $14.06 | 39,858,640 |
| 2024-03-27 | $14.43 | $14.45 | $13.71 | $13.72 | $13.72 | 46,762,590 |
| 2024-03-26 | $14.30 | $14.45 | $14.13 | $14.33 | $14.33 | 56,905,700 |
| 2024-03-25 | $14.69 | $15.01 | $14.52 | $14.52 | $14.52 | 37,842,330 |
| 2024-03-22 | $14.80 | $14.94 | $14.55 | $14.75 | $14.75 | 46,160,320 |
| 2024-03-21 | $14.55 | $14.95 | $14.55 | $14.85 | $14.85 | 63,315,090 |
| 2024-03-20 | $14.71 | $14.83 | $14.54 | $14.58 | $14.58 | 43,970,890 |
| 2024-03-19 | $14.89 | $14.89 | $14.68 | $14.69 | $14.69 | 48,320,840 |
| 2024-03-18 | $14.85 | $14.93 | $14.69 | $14.89 | $14.89 | 62,233,340 |
| 2024-03-15 | $15.01 | $15.24 | $14.61 | $14.79 | $14.79 | 91,617,090 |
| 2024-03-14 | $14.95 | $15.17 | $14.77 | $15.09 | $15.09 | 83,373,980 |
| 2024-03-13 | $14.61 | $15.39 | $14.53 | $15.02 | $15.02 | 152,402,400 |
| 2024-03-12 | $14.43 | $14.83 | $14.32 | $14.47 | $14.47 | 103,750,270 |
| 2024-03-11 | $14.00 | $14.35 | $13.77 | $14.31 | $14.31 | 98,101,420 |
| 2024-03-08 | $13.48 | $13.93 | $13.46 | $13.90 | $13.90 | 77,994,890 |
| 2024-03-07 | $13.78 | $13.86 | $13.43 | $13.48 | $13.48 | 71,237,470 |
| 2024-03-06 | $13.12 | $14.07 | $13.08 | $13.91 | $13.91 | 131,388,290 |
| 2024-03-05 | $13.30 | $13.38 | $13.10 | $13.16 | $13.16 | 55,596,910 |
| 2024-03-04 | $13.37 | $13.53 | $13.24 | $13.42 | $13.42 | 70,299,860 |
| 2024-03-01 | $13.22 | $13.45 | $12.90 | $13.38 | $13.38 | 86,092,730 |
| 2024-02-29 | $12.51 | $13.10 | $12.48 | $13.09 | $13.09 | 68,357,800 |
| 2024-02-28 | $13.20 | $13.25 | $12.56 | $12.57 | $12.57 | 86,778,570 |
| 2024-02-27 | $12.37 | $13.06 | $12.31 | $13.06 | $13.06 | 84,943,410 |
| 2024-02-26 | $12.38 | $12.48 | $12.27 | $12.37 | $12.37 | 41,789,970 |
| 2024-02-23 | $12.42 | $12.52 | $12.36 | $12.42 | $12.42 | 36,830,360 |
| 2024-02-22 | $12.34 | $12.55 | $12.29 | $12.40 | $12.40 | 41,911,220 |
| 2024-02-21 | $12.15 | $12.67 | $12.10 | $12.38 | $12.38 | 62,011,970 |
| 2024-02-20 | $12.19 | $12.38 | $12.03 | $12.27 | $12.27 | 38,992,390 |
| 2024-02-19 | $12.14 | $12.38 | $12.13 | $12.28 | $12.28 | 48,573,950 |
| 2024-02-08 | $11.78 | $12.07 | $11.78 | $12.04 | $12.04 | 50,289,220 |
| 2024-02-07 | $11.53 | $11.95 | $11.50 | $11.73 | $11.73 | 50,279,330 |
| 2024-02-06 | $10.66 | $11.59 | $10.42 | $11.53 | $11.53 | 59,163,490 |
| 2024-02-05 | $11.28 | $11.39 | $10.53 | $10.69 | $10.69 | 57,893,870 |
| 2024-02-02 | $11.60 | $11.85 | $11.00 | $11.34 | $11.34 | 50,651,330 |
| 2024-02-01 | $11.54 | $11.80 | $11.33 | $11.57 | $11.57 | 29,725,180 |
| 2024-01-31 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2024-01-30 | $12.00 | $12.03 | $11.70 | $11.74 | $11.74 | 26,121,870 |
| 2024-01-29 | $12.19 | $12.26 | $11.94 | $12.05 | $12.05 | 32,511,510 |
| 2024-01-26 | $12.41 | $12.45 | $12.17 | $12.19 | $12.19 | 39,711,730 |
| 2024-01-25 | $12.23 | $12.45 | $12.07 | $12.40 | $12.40 | 57,536,050 |
| 2024-01-24 | $12.19 | $12.32 | $11.87 | $12.26 | $12.26 | 61,183,590 |
| 2024-01-23 | $11.48 | $12.20 | $11.43 | $12.13 | $12.13 | 64,223,080 |
| 2024-01-22 | $12.01 | $12.01 | $11.38 | $11.48 | $11.48 | 44,006,570 |
| 2024-01-19 | $12.10 | $12.40 | $12.00 | $12.01 | $12.01 | 54,320,580 |
| 2024-01-18 | $11.64 | $12.18 | $11.56 | $12.15 | $12.15 | 78,298,700 |
| 2024-01-17 | $12.00 | $12.10 | $11.68 | $11.68 | $11.68 | 51,243,630 |
| 2024-01-16 | $12.00 | $12.26 | $11.80 | $12.10 | $12.10 | 127,609,130 |
| 2024-01-15 | $11.53 | $11.56 | $11.37 | $11.40 | $11.40 | 26,590,810 |
| 2024-01-12 | $11.59 | $11.73 | $11.52 | $11.57 | $11.57 | 29,094,840 |
| 2024-01-11 | $11.24 | $11.71 | $11.20 | $11.64 | $11.64 | 44,184,500 |
| 2024-01-10 | $11.40 | $11.52 | $11.13 | $11.25 | $11.25 | 38,915,030 |
| 2024-01-09 | $11.60 | $11.69 | $11.35 | $11.45 | $11.45 | 38,250,470 |
| 2024-01-08 | $11.72 | $11.87 | $11.52 | $11.53 | $11.53 | 30,188,960 |
| 2024-01-05 | $12.11 | $12.16 | $11.69 | $11.73 | $11.73 | 42,451,030 |
| 2024-01-04 | $12.29 | $12.29 | $12.03 | $12.11 | $12.11 | 24,776,120 |
| 2024-01-03 | $12.37 | $12.51 | $12.15 | $12.30 | $12.30 | 33,397,740 |
| 2024-01-02 | $12.51 | $12.61 | $12.39 | $12.40 | $12.40 | 32,238,520 |
| 2024-01-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-12-29 | $12.36 | $12.69 | $12.31 | $12.49 | $12.49 | 57,899,640 |
| 2023-12-28 | $11.64 | $12.55 | $11.58 | $12.40 | $12.40 | 91,998,770 |
| 2023-12-27 | $11.57 | $11.64 | $11.43 | $11.64 | $11.64 | 22,813,970 |
| 2023-12-26 | $11.75 | $11.77 | $11.46 | $11.52 | $11.52 | 26,276,690 |
| 2023-12-25 | $11.64 | $11.76 | $11.63 | $11.74 | $11.74 | 22,726,090 |
| 2023-12-22 | $11.65 | $11.81 | $11.56 | $11.67 | $11.67 | 41,281,170 |
| 2023-12-21 | $11.47 | $11.72 | $11.33 | $11.68 | $11.68 | 52,424,020 |
| 2023-12-20 | $11.73 | $11.75 | $11.50 | $11.51 | $11.51 | 41,446,260 |
| 2023-12-19 | $11.85 | $11.86 | $11.55 | $11.66 | $11.66 | 54,464,590 |
| 2023-12-18 | $12.18 | $12.25 | $11.79 | $11.85 | $11.85 | 55,000,540 |
| 2023-12-14 | $12.57 | $12.65 | $12.48 | $12.52 | $12.52 | 25,384,330 |
| 2023-12-13 | $12.90 | $12.93 | $12.46 | $12.48 | $12.48 | 43,890,740 |
| 2023-12-12 | $12.85 | $13.02 | $12.82 | $12.91 | $12.91 | 22,968,230 |
| 2023-12-11 | $12.82 | $12.89 | $12.60 | $12.89 | $12.89 | 31,839,370 |
| 2023-12-08 | $12.79 | $12.92 | $12.76 | $12.82 | $12.82 | 31,517,940 |
| 2023-12-07 | $13.06 | $13.09 | $12.74 | $12.78 | $12.78 | 36,638,090 |
| 2023-12-06 | $13.00 | $13.15 | $12.89 | $13.05 | $13.05 | 30,829,750 |
| 2023-12-05 | $13.16 | $13.29 | $12.99 | $13.00 | $13.00 | 35,464,110 |
| 2023-12-04 | $12.90 | $13.27 | $12.90 | $13.17 | $13.17 | 49,132,020 |
| 2023-12-01 | $12.98 | $13.04 | $12.72 | $12.89 | $12.89 | 45,979,880 |
| 2023-11-30 | $13.13 | $13.20 | $12.87 | $12.98 | $12.98 | 37,294,220 |
| 2023-11-29 | $13.46 | $13.47 | $13.13 | $13.16 | $13.16 | 57,234,630 |
| 2023-11-28 | $13.54 | $13.60 | $13.37 | $13.49 | $13.49 | 34,184,000 |
| 2023-11-27 | $13.66 | $13.67 | $13.43 | $13.57 | $13.57 | 38,750,410 |
| 2023-11-24 | $13.88 | $13.88 | $13.66 | $13.70 | $13.70 | 28,240,570 |
| 2023-11-23 | $13.76 | $13.88 | $13.66 | $13.88 | $13.88 | 31,165,750 |
| 2023-11-22 | $14.00 | $14.03 | $13.75 | $13.76 | $13.76 | 54,049,040 |
| 2023-11-21 | $14.28 | $14.32 | $14.03 | $14.06 | $14.06 | 38,521,240 |
| 2023-11-20 | $14.21 | $14.24 | $14.08 | $14.24 | $14.24 | 28,362,760 |
| 2023-11-17 | $14.20 | $14.29 | $14.15 | $14.22 | $14.22 | 26,626,100 |
| 2023-11-16 | $14.49 | $14.49 | $14.26 | $14.26 | $14.26 | 35,425,820 |
| 2023-11-15 | $14.46 | $14.59 | $14.35 | $14.49 | $14.49 | 72,090,720 |
| 2023-11-14 | $14.19 | $14.29 | $14.14 | $14.20 | $14.20 | 31,895,930 |
| 2023-11-13 | $14.43 | $14.50 | $14.10 | $14.18 | $14.18 | 52,655,560 |
| 2023-11-10 | $14.55 | $14.59 | $14.40 | $14.42 | $14.42 | 29,008,320 |
| 2023-11-09 | $14.36 | $14.68 | $14.35 | $14.61 | $14.61 | 44,154,870 |
| 2023-11-08 | $14.50 | $14.58 | $14.32 | $14.40 | $14.40 | 33,589,060 |
| 2023-11-07 | $14.49 | $14.59 | $14.36 | $14.53 | $14.53 | 32,137,790 |
| 2023-11-06 | $14.13 | $14.68 | $14.08 | $14.55 | $14.55 | 66,987,330 |
| 2023-11-03 | $13.84 | $14.10 | $13.84 | $13.99 | $13.99 | 38,518,240 |
| 2023-11-02 | $14.19 | $14.22 | $13.81 | $13.83 | $13.83 | 48,776,550 |
| 2023-11-01 | $14.06 | $14.44 | $13.89 | $14.17 | $14.17 | 57,932,410 |
| 2023-10-31 | $14.50 | $14.56 | $13.61 | $13.99 | $13.99 | 102,230,060 |
| 2023-10-30 | $14.63 | $14.82 | $14.41 | $14.64 | $14.64 | 47,060,410 |
| 2023-10-27 | $14.30 | $14.82 | $14.12 | $14.65 | $14.65 | 45,424,390 |
| 2023-10-26 | $14.18 | $14.43 | $13.99 | $14.36 | $14.36 | 38,198,120 |
| 2023-10-25 | $14.47 | $14.73 | $14.18 | $14.28 | $14.28 | 34,085,770 |
| 2023-10-24 | $14.22 | $14.40 | $14.03 | $14.35 | $14.35 | 36,003,030 |
| 2023-10-23 | $14.54 | $14.75 | $14.06 | $14.22 | $14.22 | 39,100,750 |
| 2023-10-20 | $14.49 | $14.98 | $14.49 | $14.67 | $14.67 | 43,713,170 |
| 2023-10-19 | $14.71 | $14.86 | $14.63 | $14.64 | $14.64 | 29,253,440 |
| 2023-10-18 | $15.05 | $15.06 | $14.75 | $14.85 | $14.85 | 27,392,050 |
| 2023-10-17 | $14.92 | $15.25 | $14.92 | $15.13 | $15.13 | 46,274,830 |
| 2023-10-16 | $15.20 | $15.23 | $14.77 | $14.90 | $14.90 | 33,681,800 |
| 2023-10-13 | $15.15 | $15.21 | $14.97 | $15.17 | $15.17 | 50,458,590 |
| 2023-10-12 | $14.70 | $15.44 | $14.58 | $15.19 | $15.19 | 102,412,750 |
| 2023-10-11 | $14.72 | $14.83 | $14.50 | $14.55 | $14.55 | 37,911,320 |
| 2023-10-10 | $14.85 | $14.94 | $14.54 | $14.57 | $14.57 | 48,987,980 |
| 2023-10-09 | $14.80 | $15.12 | $14.67 | $14.89 | $14.89 | 42,579,930 |
| 2023-09-28 | $14.57 | $15.07 | $14.54 | $14.85 | $14.85 | 88,352,350 |
| 2023-09-27 | $13.90 | $14.71 | $13.89 | $14.60 | $14.60 | 104,063,080 |
| 2023-09-26 | $13.88 | $14.20 | $13.82 | $13.95 | $13.95 | 38,661,260 |
| 2023-09-25 | $13.95 | $13.99 | $13.80 | $13.82 | $13.82 | 24,244,290 |
| 2023-09-22 | $13.76 | $14.00 | $13.60 | $14.00 | $14.00 | 34,550,060 |
| 2023-09-21 | $13.76 | $13.89 | $13.62 | $13.64 | $13.64 | 21,039,080 |
| 2023-09-20 | $13.78 | $13.88 | $13.74 | $13.75 | $13.75 | 14,203,480 |
| 2023-09-19 | $13.90 | $13.96 | $13.75 | $13.81 | $13.81 | 17,998,830 |
| 2023-09-18 | $13.80 | $14.05 | $13.75 | $13.95 | $13.95 | 18,631,110 |
| 2023-09-15 | $14.11 | $14.17 | $13.88 | $13.93 | $13.93 | 27,534,680 |
| 2023-09-14 | $14.15 | $14.34 | $14.04 | $14.08 | $14.08 | 22,026,760 |
| 2023-09-13 | $14.37 | $14.39 | $14.11 | $14.17 | $14.17 | 22,154,450 |
| 2023-09-12 | $14.46 | $14.54 | $14.33 | $14.39 | $14.39 | 22,196,070 |
| 2023-09-11 | $14.35 | $14.60 | $14.30 | $14.46 | $14.46 | 24,643,250 |
| 2023-09-08 | $14.29 | $14.39 | $14.15 | $14.31 | $14.31 | 21,600,630 |
| 2023-09-07 | $14.58 | $14.61 | $14.35 | $14.35 | $14.35 | 21,916,220 |
| 2023-09-06 | $14.58 | $14.61 | $14.46 | $14.58 | $14.58 | 25,874,990 |
| 2023-09-05 | $14.80 | $14.92 | $14.65 | $14.68 | $14.68 | 22,885,420 |
| 2023-09-04 | $14.58 | $14.81 | $14.57 | $14.79 | $14.79 | 32,288,430 |
| 2023-09-01 | $14.56 | $14.65 | $14.49 | $14.55 | $14.55 | 19,080,210 |
| 2023-08-31 | $14.55 | $14.76 | $14.41 | $14.57 | $14.57 | 41,529,210 |
| 2023-08-30 | $14.31 | $14.78 | $14.31 | $14.54 | $14.54 | 84,138,870 |
| 2023-08-29 | $13.72 | $14.07 | $13.62 | $14.00 | $14.00 | 33,115,420 |
| 2023-08-28 | $14.20 | $14.28 | $13.67 | $13.71 | $13.71 | 37,968,270 |
| 2023-08-25 | $13.79 | $13.80 | $13.42 | $13.53 | $13.53 | 27,837,150 |
| 2023-08-24 | $13.79 | $14.04 | $13.74 | $13.87 | $13.87 | 24,370,750 |
| 2023-08-23 | $14.05 | $14.07 | $13.77 | $13.78 | $13.78 | 27,561,600 |
| 2023-08-22 | $14.26 | $14.30 | $13.70 | $14.11 | $14.11 | 42,518,220 |
| 2023-08-21 | $14.36 | $14.42 | $14.17 | $14.17 | $14.17 | 20,853,220 |
| 2023-08-18 | $14.55 | $14.60 | $14.31 | $14.31 | $14.31 | 23,151,700 |
| 2023-08-17 | $14.36 | $14.55 | $14.32 | $14.53 | $14.53 | 28,038,430 |
| 2023-08-16 | $14.45 | $14.50 | $14.23 | $14.36 | $14.36 | 27,608,040 |
| 2023-08-15 | $14.62 | $14.73 | $14.32 | $14.44 | $14.44 | 27,690,310 |
| 2023-08-14 | $14.49 | $14.65 | $14.40 | $14.62 | $14.62 | 24,029,080 |
| 2023-08-11 | $14.80 | $14.87 | $14.65 | $14.67 | $14.67 | 24,203,530 |
| 2023-08-10 | $14.65 | $14.79 | $14.60 | $14.77 | $14.77 | 21,645,750 |
| 2023-08-09 | $14.89 | $14.95 | $14.62 | $14.69 | $14.69 | 40,959,850 |
| 2023-08-08 | $15.31 | $15.35 | $14.80 | $14.98 | $14.98 | 64,633,850 |
| 2023-08-07 | $15.44 | $15.54 | $15.30 | $15.41 | $15.41 | 35,628,310 |
| 2023-08-04 | $15.31 | $15.57 | $15.31 | $15.41 | $15.41 | 47,692,070 |
| 2023-08-03 | $15.53 | $15.56 | $15.21 | $15.46 | $15.36 | 73,086,630 |
| 2023-08-02 | $16.30 | $16.67 | $15.87 | $15.89 | $15.79 | 135,179,340 |
| 2023-08-01 | $15.75 | $15.95 | $15.48 | $15.89 | $15.79 | 56,550,710 |
| 2023-07-31 | $15.81 | $15.87 | $15.66 | $15.74 | $15.64 | 36,498,480 |
| 2023-07-28 | $15.74 | $15.81 | $15.52 | $15.74 | $15.64 | 28,672,180 |
| 2023-07-27 | $15.90 | $15.99 | $15.65 | $15.75 | $15.65 | 33,655,630 |
| 2023-07-26 | $15.71 | $16.09 | $15.65 | $15.96 | $15.86 | 56,581,810 |
| 2023-07-25 | $15.65 | $15.77 | $15.60 | $15.70 | $15.60 | 30,445,850 |
| 2023-07-24 | $15.60 | $15.79 | $15.48 | $15.54 | $15.44 | 19,734,990 |
| 2023-07-21 | $15.60 | $15.78 | $15.50 | $15.64 | $15.54 | 23,421,350 |
| 2023-07-20 | $15.62 | $15.68 | $15.47 | $15.50 | $15.40 | 23,725,660 |
| 2023-07-19 | $15.72 | $15.79 | $15.50 | $15.56 | $15.46 | 29,143,360 |
| 2023-07-18 | $16.02 | $16.02 | $15.67 | $15.72 | $15.62 | 44,510,730 |
| 2023-07-17 | $15.75 | $16.04 | $15.62 | $16.03 | $15.93 | 50,938,300 |
| 2023-07-14 | $15.45 | $16.08 | $15.45 | $15.87 | $15.77 | 99,015,690 |
| 2023-07-13 | $15.44 | $15.49 | $15.28 | $15.38 | $15.28 | 34,654,470 |
| 2023-07-12 | $15.61 | $15.68 | $15.28 | $15.33 | $15.23 | 41,221,400 |
| 2023-07-11 | $15.31 | $15.76 | $15.27 | $15.67 | $15.57 | 45,042,270 |
| 2023-07-10 | $15.65 | $15.88 | $15.24 | $15.30 | $15.20 | 54,077,830 |
| 2023-07-07 | $15.91 | $15.93 | $15.61 | $15.62 | $15.52 | 43,845,830 |
| 2023-07-06 | $15.90 | $16.17 | $15.90 | $16.03 | $15.93 | 35,769,100 |
| 2023-07-05 | $16.22 | $16.29 | $15.93 | $15.95 | $15.85 | 52,359,880 |
| 2023-07-04 | $16.54 | $16.66 | $16.20 | $16.32 | $16.21 | 71,232,660 |
| 2023-07-03 | $15.91 | $16.57 | $15.78 | $16.44 | $16.33 | 111,541,050 |
| 2023-06-30 | $15.75 | $16.14 | $15.70 | $15.91 | $15.91 | 54,877,770 |
| 2023-06-29 | $16.00 | $16.10 | $15.77 | $15.81 | $15.81 | 42,400,060 |
| 2023-06-28 | $16.23 | $16.25 | $15.75 | $16.00 | $16.00 | 53,283,080 |
| 2023-06-27 | $16.05 | $16.28 | $15.86 | $16.15 | $16.15 | 50,821,180 |
| 2023-06-26 | $15.48 | $16.36 | $15.40 | $16.01 | $16.01 | 95,422,510 |
| 2023-06-21 | $16.02 | $16.07 | $15.70 | $15.80 | $15.80 | 70,209,690 |
| 2023-06-20 | $16.48 | $16.48 | $16.11 | $16.22 | $16.22 | 111,353,650 |
| 2023-06-19 | $16.08 | $16.71 | $15.90 | $16.57 | $16.57 | 152,693,430 |
| 2023-06-16 | $15.88 | $16.27 | $15.73 | $16.08 | $16.08 | 117,440,900 |
| 2023-06-15 | $15.89 | $16.35 | $15.83 | $16.00 | $16.00 | 156,888,440 |
| 2023-06-14 | $15.36 | $16.10 | $15.30 | $15.90 | $15.90 | 141,711,900 |
| 2023-06-13 | $14.97 | $15.53 | $14.92 | $15.41 | $15.41 | 93,873,010 |
| 2023-06-12 | $15.15 | $15.19 | $14.67 | $15.03 | $15.03 | 97,717,920 |
| 2023-06-09 | $14.49 | $15.64 | $14.29 | $15.48 | $15.48 | 154,625,850 |
| 2023-06-08 | $14.73 | $14.76 | $14.41 | $14.49 | $14.49 | 53,440,730 |
| 2023-06-07 | $15.31 | $15.38 | $14.61 | $14.75 | $14.75 | 83,798,510 |
| 2023-06-06 | $15.60 | $15.68 | $15.14 | $15.22 | $15.22 | 65,223,190 |
| 2023-06-05 | $15.50 | $15.70 | $15.43 | $15.60 | $15.60 | 60,115,100 |
| 2023-06-02 | $14.78 | $16.20 | $14.72 | $15.70 | $15.70 | 148,756,860 |
| 2023-06-01 | $14.63 | $15.03 | $14.56 | $14.83 | $14.83 | 76,792,060 |
| 2023-05-31 | $14.59 | $14.62 | $14.35 | $14.54 | $14.54 | 45,444,960 |
| 2023-05-30 | $14.72 | $14.76 | $14.12 | $14.53 | $14.53 | 93,765,440 |
| 2023-05-29 | $15.18 | $15.25 | $14.75 | $14.77 | $14.77 | 66,838,280 |
| 2023-05-26 | $15.48 | $15.52 | $15.01 | $15.13 | $15.13 | 60,919,970 |
| 2023-05-25 | $15.30 | $15.58 | $15.20 | $15.53 | $15.53 | 56,450,480 |
| 2023-05-24 | $15.50 | $15.67 | $15.40 | $15.43 | $15.43 | 45,469,210 |
| 2023-05-23 | $15.86 | $15.89 | $15.50 | $15.51 | $15.51 | 60,617,650 |
| 2023-05-22 | $16.06 | $16.32 | $15.73 | $15.80 | $15.80 | 82,900,390 |
| 2023-05-19 | $15.81 | $16.19 | $15.51 | $16.04 | $16.04 | 101,727,260 |
| 2023-05-18 | $15.79 | $16.07 | $15.72 | $15.89 | $15.89 | 81,567,960 |
| 2023-05-17 | $15.73 | $15.96 | $15.57 | $15.87 | $15.87 | 91,141,390 |
| 2023-05-16 | $15.30 | $16.15 | $15.23 | $15.98 | $15.98 | 176,987,630 |
| 2023-05-15 | $15.11 | $15.79 | $15.11 | $15.34 | $15.34 | 146,529,290 |
| 2023-05-12 | $14.80 | $14.88 | $14.54 | $14.69 | $14.69 | 75,976,670 |
| 2023-05-11 | $14.36 | $15.12 | $14.25 | $14.94 | $14.94 | 163,824,310 |
| 2023-05-10 | $13.56 | $14.31 | $13.39 | $14.30 | $14.30 | 154,021,450 |
| 2023-05-09 | $14.13 | $14.13 | $13.54 | $13.56 | $13.56 | 113,927,990 |
| 2023-05-08 | $14.10 | $14.39 | $14.08 | $14.10 | $14.10 | 97,826,930 |
| 2023-05-05 | $14.59 | $14.61 | $14.06 | $14.10 | $14.10 | 76,962,530 |
| 2023-05-04 | $14.55 | $14.78 | $14.50 | $14.59 | $14.59 | 60,682,240 |
| 2023-05-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-05-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-04-28 | $14.65 | $14.82 | $14.52 | $14.59 | $14.59 | 79,581,420 |
| 2023-04-27 | $14.80 | $14.95 | $14.58 | $14.59 | $14.59 | 64,339,720 |
| 2023-04-26 | $14.70 | $15.23 | $14.22 | $14.94 | $14.94 | 98,827,440 |
| 2023-04-25 | $15.53 | $15.57 | $15.05 | $15.27 | $15.27 | 79,995,270 |
| 2023-04-24 | $15.39 | $15.85 | $15.26 | $15.60 | $15.60 | 79,303,280 |
| 2023-04-21 | $16.28 | $16.28 | $15.35 | $15.42 | $15.42 | 136,988,300 |
| 2023-04-20 | $16.15 | $16.34 | $16.10 | $16.20 | $16.20 | 76,710,110 |
| 2023-04-19 | $16.32 | $16.33 | $16.05 | $16.08 | $16.08 | 95,094,960 |
| 2023-04-18 | $16.12 | $16.55 | $16.10 | $16.44 | $16.44 | 103,388,470 |
| 2023-04-17 | $16.24 | $16.28 | $16.02 | $16.10 | $16.10 | 82,566,230 |
| 2023-04-14 | $16.38 | $16.52 | $16.05 | $16.24 | $16.24 | 110,045,490 |
| 2023-04-13 | $17.31 | $17.31 | $16.31 | $16.42 | $16.42 | 199,084,300 |
| 2023-04-12 | $17.25 | $17.57 | $17.12 | $17.34 | $17.34 | 109,024,160 |
| 2023-04-11 | $17.41 | $17.55 | $17.05 | $17.38 | $17.38 | 111,794,090 |
| 2023-04-10 | $17.65 | $17.69 | $17.00 | $17.12 | $17.12 | 151,132,600 |
| 2023-04-07 | $18.28 | $18.49 | $17.70 | $17.85 | $17.85 | 166,525,550 |
| 2023-04-06 | $17.20 | $18.00 | $16.74 | $18.00 | $18.00 | 203,672,540 |
| 2023-04-05 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2023-04-04 | $17.71 | $17.77 | $17.20 | $17.32 | $17.32 | 150,314,060 |
| 2023-04-03 | $17.16 | $17.88 | $17.15 | $17.66 | $17.66 | 170,974,620 |
| 2023-03-31 | $16.99 | $17.18 | $16.81 | $17.09 | $17.09 | 95,939,760 |
| 2023-03-30 | $16.93 | $17.28 | $16.91 | $17.07 | $17.07 | 111,861,600 |
| 2023-03-29 | $17.31 | $17.58 | $16.82 | $17.12 | $17.12 | 183,489,240 |
| 2023-03-28 | $18.54 | $18.54 | $17.31 | $17.38 | $17.38 | 265,509,750 |
| 2023-03-27 | $18.12 | $18.94 | $17.93 | $18.73 | $18.73 | 277,943,740 |
| 2023-03-24 | $17.53 | $18.87 | $17.26 | $18.08 | $18.08 | 290,253,680 |
| 2023-03-23 | $16.90 | $17.75 | $16.88 | $17.44 | $17.44 | 239,315,220 |
| 2023-03-22 | $17.07 | $17.15 | $16.81 | $16.97 | $16.97 | 189,788,020 |
| 2023-03-21 | $17.00 | $17.46 | $16.59 | $17.33 | $17.33 | 331,721,140 |
| 2023-03-20 | $16.08 | $16.80 | $16.00 | $16.80 | $16.80 | 285,473,890 |
| 2023-03-17 | $15.45 | $15.53 | $15.22 | $15.27 | $15.27 | 68,568,240 |
| 2023-03-16 | $15.61 | $15.87 | $15.25 | $15.33 | $15.33 | 70,956,500 |
| 2023-03-15 | $15.31 | $15.96 | $15.31 | $15.78 | $15.78 | 105,559,400 |
| 2023-03-14 | $15.25 | $15.36 | $15.00 | $15.22 | $15.22 | 57,646,440 |
| 2023-03-13 | $15.27 | $15.45 | $15.12 | $15.25 | $15.25 | 57,081,400 |
| 2023-03-10 | $15.50 | $15.50 | $15.08 | $15.16 | $15.16 | 87,992,080 |
| 2023-03-09 | $15.93 | $15.99 | $15.61 | $15.66 | $15.66 | 52,765,890 |
| 2023-03-08 | $15.49 | $15.68 | $15.47 | $15.64 | $15.64 | 48,605,450 |
| 2023-03-07 | $16.10 | $16.11 | $15.43 | $15.53 | $15.53 | 99,530,350 |
| 2023-03-06 | $16.04 | $16.27 | $15.91 | $16.17 | $16.17 | 74,397,800 |
| 2023-03-03 | $16.42 | $16.46 | $15.90 | $16.04 | $16.04 | 97,971,570 |
| 2023-03-02 | $16.09 | $16.48 | $15.98 | $16.29 | $16.29 | 133,277,970 |
| 2023-03-01 | $15.98 | $16.15 | $15.91 | $16.06 | $16.06 | 77,100,830 |
| 2023-02-28 | $16.25 | $16.30 | $15.80 | $16.06 | $16.06 | 111,650,810 |
| 2023-02-27 | $15.65 | $16.30 | $15.56 | $16.18 | $16.18 | 131,486,170 |
| 2023-02-24 | $15.70 | $15.88 | $15.55 | $15.75 | $15.75 | 81,924,810 |
| 2023-02-23 | $15.29 | $15.80 | $15.25 | $15.79 | $15.79 | 120,535,920 |
| 2023-02-22 | $15.38 | $15.50 | $15.27 | $15.31 | $15.31 | 48,458,820 |
| 2023-02-21 | $15.36 | $15.59 | $15.24 | $15.49 | $15.49 | 68,139,680 |
| 2023-02-20 | $15.17 | $15.39 | $15.11 | $15.39 | $15.39 | 56,145,220 |
| 2023-02-17 | $15.40 | $15.49 | $15.12 | $15.16 | $15.16 | 66,886,700 |
| 2023-02-16 | $15.95 | $15.95 | $15.31 | $15.49 | $15.49 | 94,700,000 |
| 2023-02-15 | $15.80 | $16.07 | $15.76 | $15.90 | $15.90 | 107,175,130 |
| 2023-02-14 | $15.61 | $15.84 | $15.58 | $15.75 | $15.75 | 65,912,030 |
| 2023-02-13 | $15.52 | $15.73 | $15.48 | $15.61 | $15.61 | 72,017,570 |
| 2023-02-10 | $15.81 | $15.95 | $15.60 | $15.68 | $15.68 | 78,929,910 |
| 2023-02-09 | $15.18 | $15.86 | $15.03 | $15.83 | $15.83 | 142,536,800 |
| 2023-02-08 | $15.20 | $15.32 | $15.17 | $15.20 | $15.20 | 68,183,690 |
| 2023-02-07 | $15.27 | $15.32 | $15.03 | $15.19 | $15.19 | 78,060,200 |
| 2023-02-06 | $15.18 | $15.33 | $15.03 | $15.27 | $15.27 | 86,324,470 |
| 2023-02-03 | $15.83 | $15.85 | $15.01 | $15.36 | $15.36 | 205,215,830 |
| 2023-02-02 | $16.60 | $16.71 | $15.97 | $16.04 | $16.04 | 168,030,780 |
| 2023-02-01 | $16.49 | $16.59 | $16.23 | $16.56 | $16.56 | 103,322,370 |
| 2023-01-31 | $15.89 | $16.66 | $15.80 | $16.35 | $16.35 | 136,346,290 |
| 2023-01-30 | $15.73 | $15.89 | $15.51 | $15.63 | $15.63 | 97,617,870 |
| 2023-01-20 | $15.18 | $15.62 | $15.18 | $15.46 | $15.46 | 107,308,990 |
| 2023-01-19 | $16.39 | $16.45 | $14.90 | $15.16 | $15.16 | 245,536,660 |
| 2023-01-18 | $16.20 | $16.55 | $16.14 | $16.45 | $16.45 | 78,104,570 |
| 2023-01-17 | $16.40 | $16.41 | $15.97 | $16.09 | $16.09 | 85,013,380 |
| 2023-01-16 | $16.52 | $16.70 | $16.25 | $16.42 | $16.42 | 65,169,780 |
| 2023-01-13 | $16.91 | $16.91 | $16.20 | $16.46 | $16.46 | 74,063,870 |
| 2023-01-12 | $16.42 | $17.05 | $16.36 | $16.69 | $16.69 | 89,934,210 |
| 2023-01-11 | $16.99 | $17.00 | $16.28 | $16.39 | $16.39 | 82,386,570 |
| 2023-01-10 | $16.98 | $17.50 | $16.80 | $16.82 | $16.82 | 86,465,930 |
| 2023-01-09 | $16.49 | $17.00 | $16.18 | $16.89 | $16.89 | 92,711,420 |
| 2023-01-06 | $16.19 | $16.72 | $16.10 | $16.48 | $16.48 | 86,254,330 |
| 2023-01-05 | $16.24 | $16.43 | $15.90 | $16.40 | $16.40 | 106,205,280 |
| 2023-01-04 | $16.88 | $16.88 | $16.06 | $16.19 | $16.19 | 96,651,470 |
| 2023-01-03 | $16.11 | $16.99 | $16.03 | $16.90 | $16.90 | 117,458,480 |
| 2023-01-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-12-30 | $15.94 | $16.42 | $15.81 | $16.15 | $16.15 | 79,986,090 |
| 2022-12-29 | $15.80 | $16.35 | $15.78 | $15.87 | $15.87 | 85,156,720 |
| 2022-12-28 | $15.33 | $16.20 | $15.10 | $15.87 | $15.87 | 150,709,840 |
| 2022-12-27 | $15.04 | $15.54 | $14.87 | $15.44 | $15.44 | 78,169,220 |
| 2022-12-26 | $14.17 | $15.10 | $14.12 | $15.04 | $15.04 | 93,332,310 |
| 2022-12-23 | $14.08 | $14.58 | $14.02 | $14.17 | $14.17 | 63,941,260 |
| 2022-12-22 | $14.91 | $14.95 | $14.18 | $14.24 | $14.24 | 92,713,910 |
| 2022-12-21 | $15.16 | $15.25 | $14.64 | $14.86 | $14.86 | 60,828,060 |
| 2022-12-20 | $14.69 | $15.19 | $14.64 | $15.08 | $15.08 | 88,353,010 |
| 2022-12-19 | $14.92 | $15.11 | $14.65 | $14.70 | $14.70 | 54,016,660 |
| 2022-12-16 | $15.26 | $15.29 | $14.78 | $14.96 | $14.96 | 66,971,310 |
| 2022-12-15 | $15.14 | $15.38 | $15.03 | $15.35 | $15.35 | 48,292,140 |
| 2022-12-14 | $15.44 | $15.54 | $15.00 | $15.14 | $15.14 | 70,963,830 |
| 2022-12-13 | $15.84 | $15.88 | $15.34 | $15.40 | $15.40 | 71,290,310 |
| 2022-12-12 | $15.78 | $16.05 | $15.24 | $15.87 | $15.87 | 79,557,440 |
| 2022-12-09 | $16.10 | $16.20 | $15.80 | $15.80 | $15.80 | 92,413,070 |
| 2022-12-08 | $16.20 | $16.40 | $16.08 | $16.21 | $16.21 | 65,281,130 |
| 2022-12-07 | $16.34 | $16.38 | $15.86 | $16.09 | $16.09 | 82,764,620 |
| 2022-12-06 | $16.67 | $16.74 | $16.14 | $16.30 | $16.30 | 98,297,780 |
| 2022-12-05 | $17.05 | $17.11 | $16.57 | $16.66 | $16.66 | 67,002,400 |
| 2022-12-01 | $16.88 | $17.53 | $16.60 | $16.71 | $16.71 | 117,592,730 |
| 2022-11-30 | $16.38 | $16.85 | $16.36 | $16.69 | $16.69 | 93,691,320 |
| 2022-11-29 | $16.00 | $16.68 | $15.90 | $16.53 | $16.53 | 179,585,330 |
| 2022-11-28 | $15.52 | $16.25 | $15.48 | $16.16 | $16.16 | 375,030,620 |
| 2022-11-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 18,182,800 |
| 2022-11-24 | $19.09 | $19.69 | $18.96 | $19.11 | $19.11 | 65,875,570 |
| 2022-11-23 | $18.30 | $19.24 | $18.05 | $19.07 | $19.07 | 93,901,370 |
| 2022-11-22 | $18.81 | $18.84 | $18.21 | $18.33 | $18.33 | 78,140,210 |
| 2022-11-21 | $18.81 | $19.32 | $18.68 | $18.85 | $18.85 | 71,571,200 |
| 2022-11-18 | $19.48 | $19.55 | $18.50 | $18.79 | $18.79 | 118,776,160 |
| 2022-11-17 | $20.11 | $20.17 | $19.15 | $19.47 | $19.47 | 103,738,360 |
| 2022-11-16 | $20.84 | $21.00 | $19.95 | $20.28 | $20.28 | 69,934,670 |
| 2022-11-15 | $20.11 | $20.91 | $20.00 | $20.85 | $20.85 | 57,041,150 |
| 2022-11-14 | $20.70 | $21.00 | $19.90 | $20.30 | $20.30 | 63,816,390 |
| 2022-11-11 | $21.30 | $21.40 | $20.58 | $20.91 | $20.91 | 73,267,260 |
| 2022-11-10 | $20.81 | $21.05 | $20.35 | $20.46 | $20.46 | 59,212,620 |
| 2022-11-09 | $20.88 | $21.28 | $20.55 | $20.84 | $20.84 | 66,392,470 |
| 2022-11-08 | $20.43 | $21.39 | $20.30 | $21.32 | $21.32 | 114,326,170 |
| 2022-11-07 | $20.70 | $20.80 | $19.21 | $20.43 | $20.43 | 160,952,410 |
| 2022-11-04 | $20.00 | $21.41 | $19.91 | $20.93 | $20.93 | 112,811,660 |
| 2022-11-03 | $19.80 | $20.76 | $19.56 | $20.21 | $20.21 | 139,212,170 |
| 2022-11-02 | $20.20 | $20.30 | $19.10 | $19.96 | $19.96 | 167,540,480 |
| 2022-11-01 | $21.90 | $21.90 | $19.77 | $20.45 | $20.45 | 176,510,660 |
| 2022-10-31 | $21.91 | $22.85 | $21.52 | $21.97 | $21.97 | 88,606,810 |
| 2022-10-28 | $21.10 | $22.65 | $21.10 | $22.10 | $22.10 | 123,103,640 |
| 2022-10-27 | $23.91 | $24.15 | $22.03 | $22.03 | $22.03 | 158,935,540 |
| 2022-10-26 | $24.85 | $25.11 | $24.10 | $24.48 | $24.48 | 61,875,470 |
| 2022-10-25 | $24.79 | $25.48 | $24.22 | $24.91 | $24.91 | 58,762,950 |
| 2022-10-24 | $24.79 | $25.60 | $24.40 | $24.97 | $24.97 | 80,646,010 |
| 2022-10-21 | $23.61 | $25.00 | $23.56 | $24.79 | $24.79 | 104,452,070 |
| 2022-10-20 | $23.68 | $23.68 | $22.50 | $22.82 | $22.82 | 56,860,110 |
| 2022-10-19 | $24.55 | $24.76 | $23.58 | $23.68 | $23.68 | 54,109,400 |
| 2022-10-18 | $23.75 | $24.97 | $23.60 | $24.65 | $24.65 | 51,159,020 |
| 2022-10-17 | $23.77 | $24.09 | $23.45 | $23.68 | $23.68 | 33,815,530 |
| 2022-10-14 | $24.20 | $24.32 | $23.35 | $23.85 | $23.85 | 60,365,370 |
| 2022-10-13 | $23.76 | $24.80 | $23.72 | $24.04 | $24.04 | 50,887,130 |
| 2022-10-12 | $22.44 | $24.16 | $22.39 | $24.01 | $24.01 | 55,697,540 |
| 2022-10-11 | $21.26 | $22.79 | $21.26 | $22.45 | $22.45 | 47,691,240 |
| 2022-10-10 | $22.46 | $22.78 | $21.16 | $21.42 | $21.42 | 48,488,830 |
| 2022-09-30 | $23.17 | $23.54 | $22.46 | $22.47 | $22.47 | 36,845,000 |
| 2022-09-29 | $23.52 | $23.58 | $22.40 | $23.25 | $23.25 | 35,076,500 |
| 2022-09-28 | $24.74 | $24.74 | $23.09 | $23.20 | $23.20 | 33,956,970 |
| 2022-09-27 | $23.89 | $25.30 | $23.89 | $24.54 | $24.54 | 57,748,340 |
| 2022-09-26 | $22.43 | $23.86 | $22.41 | $23.40 | $23.40 | 45,176,840 |
| 2022-09-23 | $23.21 | $23.50 | $22.33 | $22.71 | $22.71 | 31,685,700 |
| 2022-09-22 | $22.90 | $23.76 | $22.32 | $23.20 | $23.20 | 34,139,660 |
| 2022-09-21 | $23.50 | $23.70 | $22.94 | $23.06 | $23.06 | 29,130,410 |
| 2022-09-20 | $23.06 | $23.97 | $23.03 | $23.53 | $23.53 | 39,595,220 |
| 2022-09-19 | $22.33 | $23.20 | $22.22 | $22.75 | $22.75 | 36,281,530 |
| 2022-09-16 | $22.85 | $23.50 | $22.47 | $22.49 | $22.49 | 37,868,120 |
| 2022-09-15 | $24.36 | $24.39 | $22.65 | $23.13 | $23.13 | 60,020,930 |
| 2022-09-14 | $24.42 | $25.25 | $23.67 | $24.19 | $24.19 | 41,179,420 |
| 2022-09-13 | $24.90 | $25.10 | $24.16 | $24.68 | $24.68 | 26,103,010 |
| 2022-09-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-09-09 | $25.40 | $25.50 | $24.58 | $24.85 | $24.85 | 46,893,470 |
| 2022-09-08 | $25.21 | $25.87 | $25.09 | $25.65 | $25.65 | 34,485,840 |
| 2022-09-07 | $25.10 | $26.22 | $24.96 | $25.60 | $25.60 | 57,420,420 |
| 2022-09-06 | $24.50 | $25.63 | $24.30 | $25.20 | $25.20 | 69,572,660 |
| 2022-09-05 | $23.30 | $24.64 | $23.11 | $24.34 | $24.34 | 57,187,020 |
| 2022-09-02 | $23.49 | $23.69 | $22.27 | $23.00 | $23.00 | 50,263,070 |
| 2022-09-01 | $22.07 | $23.76 | $22.07 | $23.40 | $23.40 | 100,164,810 |
| 2022-08-31 | $24.58 | $24.58 | $22.26 | $22.26 | $22.26 | 106,111,620 |
| 2022-08-30 | $23.90 | $25.58 | $23.88 | $24.73 | $24.73 | 78,507,640 |
| 2022-08-29 | $23.18 | $24.27 | $23.00 | $23.92 | $23.92 | 36,976,970 |
| 2022-08-26 | $23.42 | $24.30 | $23.28 | $23.62 | $23.62 | 40,949,070 |
| 2022-08-25 | $23.86 | $24.14 | $23.05 | $23.35 | $23.35 | 36,763,280 |
| 2022-08-24 | $24.40 | $24.69 | $23.69 | $23.86 | $23.86 | 46,869,600 |
| 2022-08-23 | $24.75 | $25.02 | $24.10 | $24.45 | $24.45 | 51,036,370 |
| 2022-08-22 | $24.67 | $24.99 | $24.20 | $24.95 | $24.95 | 41,095,380 |
| 2022-08-19 | $25.87 | $25.87 | $24.58 | $24.76 | $24.76 | 73,042,740 |
| 2022-08-18 | $24.92 | $26.32 | $24.88 | $26.05 | $26.05 | 64,512,220 |
| 2022-08-17 | $25.00 | $25.67 | $24.71 | $24.97 | $24.97 | 42,172,800 |
| 2022-08-16 | $24.78 | $25.43 | $24.70 | $25.08 | $25.08 | 84,643,140 |
| 2022-08-15 | $23.12 | $24.75 | $22.91 | $24.43 | $24.43 | 77,050,270 |
| 2022-08-12 | $23.60 | $23.70 | $22.62 | $23.11 | $23.11 | 58,237,430 |
| 2022-08-11 | $23.54 | $24.20 | $23.36 | $23.71 | $23.71 | 51,987,090 |
| 2022-08-10 | $23.71 | $24.70 | $23.33 | $23.47 | $23.47 | 67,768,270 |
| 2022-08-09 | $22.73 | $24.30 | $22.44 | $23.86 | $23.86 | 88,133,640 |
| 2022-08-08 | $21.89 | $23.50 | $21.89 | $22.81 | $22.81 | 76,184,080 |
| 2022-08-05 | $22.23 | $22.80 | $21.70 | $22.48 | $22.48 | 70,158,560 |
| 2022-08-04 | $22.59 | $22.80 | $21.71 | $22.14 | $22.04 | 81,182,470 |
| 2022-08-03 | $22.98 | $23.64 | $22.39 | $22.50 | $22.40 | 78,413,020 |
| 2022-08-02 | $22.64 | $23.50 | $22.34 | $22.72 | $22.62 | 74,204,680 |
| 2022-08-01 | $22.98 | $23.54 | $22.63 | $23.02 | $22.92 | 63,141,510 |
| 2022-07-29 | $22.57 | $23.56 | $22.40 | $23.00 | $22.90 | 89,901,960 |
| 2022-07-28 | $23.91 | $24.15 | $22.30 | $22.47 | $22.37 | 117,188,510 |
| 2022-07-27 | $23.91 | $24.01 | $22.60 | $23.84 | $23.73 | 112,929,890 |
| 2022-07-26 | $23.87 | $24.40 | $23.41 | $23.90 | $23.79 | 80,383,440 |
| 2022-07-25 | $25.31 | $25.31 | $23.22 | $23.67 | $23.57 | 98,652,270 |
| 2022-07-22 | $25.91 | $26.24 | $25.08 | $25.39 | $25.28 | 57,356,170 |
| 2022-07-21 | $26.80 | $26.86 | $25.88 | $25.88 | $25.77 | 51,882,560 |
| 2022-07-20 | $26.02 | $27.60 | $25.55 | $26.92 | $26.80 | 73,480,700 |
| 2022-07-19 | $26.55 | $27.54 | $26.01 | $26.24 | $26.12 | 83,768,180 |
| 2022-07-18 | $26.82 | $27.01 | $25.63 | $26.31 | $26.19 | 62,336,210 |
| 2022-07-15 | $26.00 | $26.91 | $25.21 | $26.22 | $26.10 | 86,395,020 |
| 2022-07-14 | $24.55 | $26.77 | $24.50 | $26.67 | $26.55 | 90,858,320 |
| 2022-07-13 | $23.60 | $24.89 | $23.23 | $24.58 | $24.47 | 71,998,730 |
| 2022-07-12 | $23.49 | $24.67 | $23.48 | $23.84 | $23.73 | 67,421,760 |
| 2022-07-11 | $24.32 | $24.57 | $22.96 | $23.41 | $23.31 | 95,503,030 |
| 2022-07-08 | $24.58 | $25.20 | $24.21 | $24.60 | $24.60 | 52,680,940 |
| 2022-07-07 | $23.92 | $24.50 | $23.20 | $24.30 | $24.30 | 50,379,860 |
| 2022-07-06 | $23.66 | $24.99 | $23.44 | $23.93 | $23.93 | 75,022,270 |
| 2022-07-05 | $23.99 | $24.19 | $23.31 | $23.76 | $23.76 | 50,603,640 |
| 2022-07-04 | $23.75 | $24.48 | $23.08 | $23.99 | $23.99 | 68,555,340 |
| 2022-07-01 | $23.13 | $23.84 | $22.81 | $23.36 | $23.36 | 50,728,720 |
| 2022-06-30 | $22.53 | $23.75 | $22.50 | $23.10 | $23.10 | 79,487,780 |
| 2022-06-29 | $22.80 | $23.32 | $22.10 | $22.24 | $22.24 | 61,722,100 |
| 2022-06-28 | $22.60 | $23.46 | $22.51 | $23.00 | $23.00 | 57,108,490 |
| 2022-06-27 | $22.57 | $23.01 | $22.04 | $22.60 | $22.60 | 82,771,100 |
| 2022-06-24 | $20.92 | $22.77 | $20.90 | $22.34 | $22.34 | 104,999,840 |
| 2022-06-23 | $20.40 | $21.08 | $19.79 | $20.70 | $20.70 | 64,802,970 |
| 2022-06-22 | $20.65 | $21.13 | $20.35 | $20.36 | $20.36 | 57,638,770 |
| 2022-06-21 | $20.63 | $21.36 | $20.33 | $20.72 | $20.72 | 77,243,630 |
| 2022-06-20 | $20.60 | $21.27 | $20.36 | $20.83 | $20.83 | 114,437,830 |
| 2022-06-17 | $18.46 | $20.60 | $18.43 | $20.43 | $20.43 | 110,353,110 |
| 2022-06-16 | $17.99 | $18.93 | $17.92 | $18.73 | $18.73 | 58,238,260 |
| 2022-06-15 | $18.22 | $18.58 | $17.95 | $18.00 | $18.00 | 49,525,460 |
| 2022-06-14 | $18.66 | $18.72 | $17.51 | $18.32 | $18.32 | 84,488,370 |
| 2022-06-13 | $18.43 | $19.27 | $18.35 | $18.96 | $18.96 | 49,971,470 |
| 2022-06-10 | $18.33 | $18.87 | $18.27 | $18.68 | $18.68 | 58,777,910 |
| 2022-06-09 | $18.75 | $18.95 | $18.22 | $18.45 | $18.45 | 48,685,540 |
| 2022-06-08 | $19.03 | $19.10 | $18.17 | $18.86 | $18.86 | 56,587,250 |
| 2022-06-07 | $19.52 | $19.78 | $18.53 | $18.92 | $18.92 | 59,167,110 |
| 2022-06-06 | $19.08 | $19.93 | $19.00 | $19.55 | $19.55 | 58,700,330 |
| 2022-06-02 | $18.30 | $19.60 | $18.15 | $19.28 | $19.28 | 66,876,570 |
| 2022-06-01 | $18.25 | $18.55 | $18.07 | $18.31 | $18.31 | 44,446,620 |
| 2022-05-31 | $18.25 | $18.60 | $18.04 | $18.35 | $18.35 | 53,686,960 |
| 2022-05-30 | $17.79 | $18.20 | $17.50 | $17.90 | $17.90 | 30,484,710 |
| 2022-05-27 | $18.08 | $18.57 | $17.61 | $17.76 | $17.76 | 48,429,760 |
| 2022-05-26 | $17.71 | $18.63 | $17.40 | $18.16 | $18.16 | 71,765,490 |
| 2022-05-25 | $16.96 | $17.96 | $16.86 | $17.94 | $17.94 | 61,040,860 |
| 2022-05-24 | $17.96 | $18.13 | $17.01 | $17.02 | $17.02 | 56,955,570 |
| 2022-05-23 | $17.35 | $18.04 | $17.29 | $17.95 | $17.95 | 59,380,900 |
| 2022-05-20 | $17.15 | $17.85 | $16.93 | $17.48 | $17.48 | 72,410,130 |
| 2022-05-19 | $15.66 | $17.47 | $15.58 | $17.15 | $17.15 | 105,654,800 |
| 2022-05-18 | $16.47 | $16.57 | $15.66 | $15.97 | $15.97 | 61,246,710 |
| 2022-05-17 | $16.14 | $16.66 | $15.88 | $16.52 | $16.52 | 55,449,000 |
| 2022-05-16 | $16.55 | $16.85 | $16.01 | $16.10 | $16.10 | 41,549,490 |
| 2022-05-13 | $16.69 | $16.78 | $16.35 | $16.55 | $16.55 | 31,954,490 |
| 2022-05-12 | $16.05 | $16.70 | $16.00 | $16.52 | $16.52 | 48,014,050 |
| 2022-05-11 | $16.03 | $16.99 | $15.88 | $16.20 | $16.20 | 94,666,710 |
| 2022-05-10 | $15.01 | $16.50 | $14.90 | $16.06 | $16.06 | 84,156,690 |
| 2022-05-09 | $15.27 | $15.48 | $15.02 | $15.29 | $15.29 | 30,839,180 |
| 2022-05-06 | $15.20 | $15.78 | $15.14 | $15.35 | $15.35 | 56,601,000 |
| 2022-05-05 | $16.00 | $16.23 | $15.57 | $15.86 | $15.86 | 83,255,740 |
| 2022-05-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-05-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-04-29 | $15.40 | $16.49 | $15.15 | $16.35 | $16.35 | 68,628,090 |
| 2022-04-28 | $15.00 | $15.73 | $14.88 | $15.40 | $15.40 | 70,753,700 |
| 2022-04-27 | $14.32 | $15.53 | $13.15 | $15.39 | $15.39 | 120,718,450 |
| 2022-04-26 | $14.31 | $14.99 | $13.91 | $14.57 | $14.57 | 64,055,240 |
| 2022-04-25 | $14.25 | $15.10 | $13.84 | $14.30 | $14.30 | 67,121,950 |
| 2022-04-22 | $14.45 | $15.25 | $14.33 | $14.71 | $14.71 | 47,145,260 |
| 2022-04-21 | $14.52 | $14.93 | $14.31 | $14.49 | $14.49 | 41,179,510 |
| 2022-04-20 | $15.30 | $15.30 | $14.66 | $14.71 | $14.71 | 36,335,420 |
| 2022-04-19 | $15.53 | $16.12 | $15.20 | $15.30 | $15.30 | 37,756,780 |
| 2022-04-18 | $14.42 | $15.73 | $14.21 | $15.56 | $15.56 | 61,572,920 |
| 2022-04-15 | $14.78 | $14.85 | $14.40 | $14.49 | $14.49 | 48,925,610 |
| 2022-04-14 | $15.10 | $15.33 | $14.78 | $14.96 | $14.96 | 43,765,870 |
| 2022-04-13 | $14.85 | $15.17 | $14.70 | $14.89 | $14.89 | 30,696,770 |
| 2022-04-12 | $14.99 | $15.24 | $14.62 | $15.10 | $15.10 | 47,633,910 |
| 2022-04-11 | $15.71 | $15.85 | $14.80 | $14.88 | $14.88 | 61,839,810 |
| 2022-04-08 | $15.85 | $16.21 | $15.47 | $15.92 | $15.92 | 53,951,310 |
| 2022-04-07 | $15.89 | $16.01 | $15.56 | $15.78 | $15.78 | 53,105,650 |
| 2022-04-06 | $17.12 | $17.18 | $15.80 | $16.05 | $16.05 | 68,957,690 |
| 2022-04-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-04-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-04-01 | $16.80 | $17.23 | $16.70 | $16.98 | $16.98 | 32,040,710 |
| 2022-03-31 | $17.27 | $17.46 | $16.83 | $17.00 | $17.00 | 51,851,900 |
| 2022-03-30 | $16.60 | $17.57 | $16.60 | $17.53 | $17.53 | 68,369,720 |
| 2022-03-29 | $16.68 | $16.80 | $16.26 | $16.36 | $16.36 | 41,123,790 |
| 2022-03-28 | $16.77 | $16.96 | $16.26 | $16.58 | $16.58 | 59,405,880 |
| 2022-03-25 | $17.98 | $18.02 | $17.00 | $17.15 | $17.15 | 75,335,310 |
| 2022-03-24 | $17.85 | $18.23 | $17.50 | $17.98 | $17.98 | 58,684,630 |
| 2022-03-23 | $18.19 | $18.78 | $18.14 | $18.25 | $18.25 | 80,954,570 |
| 2022-03-22 | $17.86 | $18.38 | $17.73 | $18.00 | $18.00 | 51,145,720 |
| 2022-03-21 | $18.40 | $18.66 | $17.84 | $18.11 | $18.11 | 90,243,890 |
| 2022-03-18 | $18.70 | $18.78 | $18.06 | $18.62 | $18.62 | 77,536,210 |
| 2022-03-17 | $19.38 | $19.68 | $18.71 | $19.00 | $19.00 | 122,860,610 |
| 2022-03-16 | $17.69 | $19.03 | $17.40 | $19.03 | $19.03 | 139,762,450 |
| 2022-03-15 | $17.68 | $18.29 | $17.03 | $17.30 | $17.30 | 100,879,030 |
| 2022-03-14 | $18.18 | $19.25 | $18.01 | $18.05 | $18.05 | 117,840,930 |
| 2022-03-10 | $18.18 | $18.47 | $17.18 | $17.30 | $17.30 | 141,407,710 |
| 2022-03-09 | $17.60 | $18.18 | $16.71 | $17.66 | $17.66 | 105,159,510 |
| 2022-03-08 | $17.20 | $17.93 | $16.74 | $17.49 | $17.49 | 116,862,800 |
| 2022-03-07 | $17.40 | $17.55 | $16.96 | $17.28 | $17.28 | 80,060,830 |
| 2022-03-04 | $17.45 | $18.13 | $17.12 | $17.82 | $17.82 | 74,972,140 |
| 2022-03-03 | $19.40 | $19.45 | $17.69 | $17.75 | $17.75 | 132,903,460 |
| 2022-03-02 | $19.60 | $19.60 | $18.19 | $18.99 | $18.99 | 149,056,070 |
| 2022-03-01 | $18.87 | $20.58 | $18.85 | $19.71 | $19.71 | 202,221,440 |
| 2022-02-28 | $18.25 | $18.85 | $18.11 | $18.71 | $18.71 | 66,883,190 |
| 2022-02-25 | $18.26 | $19.17 | $18.19 | $18.50 | $18.50 | 81,561,520 |
| 2022-02-24 | $18.51 | $18.90 | $17.58 | $17.98 | $17.98 | 106,100,140 |
| 2022-02-23 | $17.86 | $19.15 | $17.82 | $18.74 | $18.74 | 90,010,570 |
| 2022-02-22 | $18.00 | $18.23 | $17.71 | $18.05 | $18.05 | 59,410,660 |
| 2022-02-21 | $17.96 | $18.54 | $17.80 | $18.33 | $18.33 | 100,651,400 |
| 2022-02-18 | $17.99 | $18.24 | $17.64 | $17.95 | $17.95 | 72,110,230 |
| 2022-02-17 | $17.19 | $18.55 | $17.07 | $18.12 | $18.12 | 151,171,610 |
| 2022-02-16 | $17.40 | $17.72 | $16.95 | $17.15 | $17.15 | 120,650,800 |
| 2022-02-15 | $15.71 | $17.29 | $15.61 | $17.29 | $17.29 | 152,814,760 |
| 2022-02-14 | $16.00 | $16.24 | $15.40 | $15.72 | $15.72 | 76,647,130 |
| 2022-02-11 | $15.80 | $16.71 | $15.60 | $16.00 | $16.00 | 80,031,880 |
| 2022-02-10 | $16.51 | $16.51 | $15.75 | $16.14 | $16.14 | 137,586,830 |
| 2022-02-09 | $16.37 | $17.43 | $16.09 | $17.02 | $17.02 | 114,813,460 |
| 2022-02-08 | $16.35 | $16.90 | $15.60 | $16.56 | $16.56 | 121,364,090 |
| 2022-02-07 | $17.35 | $17.48 | $16.28 | $16.30 | $16.30 | 120,810,520 |
| 2022-02-04 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2022-02-03 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2022-02-02 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2022-02-01 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2022-01-28 | $15.95 | $17.38 | $15.29 | $16.62 | $16.62 | 188,108,690 |
| 2022-01-27 | $15.60 | $16.50 | $15.44 | $15.99 | $15.99 | 214,922,910 |
| 2022-01-26 | $14.17 | $15.47 | $14.08 | $15.47 | $15.47 | 198,520,480 |
| 2022-01-25 | $14.49 | $14.64 | $14.00 | $14.06 | $14.06 | 55,817,520 |
| 2022-01-24 | $14.11 | $14.77 | $14.02 | $14.55 | $14.55 | 62,907,770 |
| 2022-01-21 | $14.38 | $14.48 | $14.02 | $14.14 | $14.14 | 50,165,950 |
| 2022-01-20 | $14.70 | $14.74 | $14.03 | $14.35 | $14.35 | 56,072,500 |
| 2022-01-19 | $14.72 | $15.19 | $14.49 | $14.72 | $14.72 | 88,062,170 |
| 2022-01-18 | $14.54 | $15.10 | $14.23 | $14.73 | $14.73 | 99,916,170 |
| 2022-01-17 | $14.48 | $14.79 | $14.18 | $14.55 | $14.55 | 76,608,380 |
| 2022-01-14 | $13.97 | $14.80 | $13.83 | $14.50 | $14.50 | 115,235,160 |
| 2022-01-13 | $14.71 | $14.78 | $13.87 | $13.95 | $13.95 | 116,867,480 |
| 2022-01-12 | $14.90 | $14.98 | $14.29 | $14.77 | $14.77 | 135,661,960 |
| 2022-01-11 | $14.80 | $14.88 | $14.10 | $14.55 | $14.55 | 119,283,860 |
| 2022-01-10 | $15.28 | $15.33 | $14.60 | $14.83 | $14.83 | 112,234,950 |
| 2022-01-07 | $15.96 | $16.13 | $14.95 | $15.38 | $15.38 | 117,399,800 |
| 2022-01-06 | $15.55 | $16.35 | $15.28 | $16.05 | $16.05 | 98,711,050 |
| 2022-01-05 | $16.50 | $16.50 | $15.55 | $15.79 | $15.79 | 103,811,480 |
| 2022-01-04 | $17.28 | $17.34 | $15.98 | $16.49 | $16.49 | 127,487,090 |
| 2022-01-03 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2021-12-31 | $16.93 | $17.62 | $16.56 | $16.96 | $16.96 | 116,476,820 |
| 2021-12-30 | $16.76 | $16.90 | $15.89 | $16.74 | $16.74 | 108,515,530 |
| 2021-12-29 | $16.51 | $17.64 | $16.41 | $16.65 | $16.65 | 148,366,820 |
| 2021-12-28 | $16.16 | $16.70 | $15.65 | $16.52 | $16.52 | 112,096,440 |
| 2021-12-27 | $15.85 | $16.49 | $15.66 | $15.90 | $15.90 | 104,994,370 |
| 2021-12-24 | $17.17 | $17.21 | $15.51 | $15.98 | $15.98 | 175,858,390 |
| 2021-12-23 | $17.29 | $17.50 | $16.92 | $17.23 | $17.23 | 68,550,770 |
| 2021-12-22 | $17.32 | $17.61 | $16.67 | $17.30 | $17.30 | 104,886,420 |
| 2021-12-21 | $16.63 | $17.71 | $16.54 | $17.33 | $17.33 | 164,011,580 |
| 2021-12-20 | $18.46 | $18.59 | $16.58 | $16.58 | $16.58 | 162,320,950 |
| 2021-12-17 | $17.36 | $19.36 | $17.01 | $18.42 | $18.42 | 236,286,620 |
| 2021-12-16 | $18.40 | $18.73 | $17.68 | $17.89 | $17.89 | 111,970,940 |
| 2021-12-15 | $17.64 | $18.42 | $17.40 | $18.11 | $18.11 | 130,785,180 |
| 2021-12-14 | $17.64 | $17.93 | $17.51 | $17.64 | $17.64 | 91,008,680 |
| 2021-12-13 | $16.93 | $18.24 | $16.62 | $17.75 | $17.75 | 147,990,290 |
| 2021-12-07 | $16.21 | $16.30 | $15.47 | $16.00 | $16.00 | 116,111,720 |
| 2021-12-06 | $16.47 | $16.83 | $16.08 | $16.15 | $16.15 | 117,778,940 |
| 2021-12-03 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 155,307,180 |
| 2021-12-02 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 165,614,770 |
| 2021-12-01 | $18.40 | $18.50 | $17.83 | $17.98 | $17.98 | 130,419,240 |
| 2021-11-30 | $18.45 | $19.03 | $18.04 | $18.58 | $18.58 | 183,257,150 |
| 2021-11-29 | $17.15 | $18.30 | $17.10 | $17.85 | $17.85 | 146,207,030 |
| 2021-11-26 | $17.26 | $17.92 | $16.95 | $17.52 | $17.52 | 167,264,530 |
| 2021-11-25 | $17.71 | $17.99 | $17.13 | $17.27 | $17.27 | 142,518,600 |
| 2021-11-24 | $18.00 | $18.35 | $17.38 | $17.79 | $17.79 | 172,587,350 |
| 2021-11-23 | $18.30 | $18.97 | $18.08 | $18.25 | $18.25 | 151,433,270 |
| 2021-11-22 | $18.68 | $18.80 | $17.81 | $18.26 | $18.26 | 149,460,520 |
| 2021-11-19 | $18.39 | $19.00 | $17.85 | $18.50 | $18.50 | 178,833,190 |
| 2021-11-18 | $19.48 | $19.66 | $18.51 | $18.55 | $18.55 | 206,982,720 |
| 2021-11-17 | $17.96 | $19.68 | $17.96 | $19.35 | $19.35 | 224,536,820 |
| 2021-11-16 | $17.18 | $18.58 | $17.03 | $18.15 | $18.15 | 258,913,940 |
| 2021-11-15 | $17.90 | $18.24 | $16.76 | $16.90 | $16.90 | 268,757,220 |
| 2021-11-12 | $16.29 | $17.95 | $16.29 | $17.95 | $17.95 | 304,716,380 |
| 2021-11-11 | $16.17 | $17.31 | $16.10 | $16.32 | $16.32 | 231,289,530 |
| 2021-11-10 | $15.89 | $16.38 | $15.57 | $16.25 | $16.25 | 213,822,960 |
| 2021-11-09 | $15.95 | $17.16 | $15.59 | $16.05 | $16.05 | 310,070,100 |
| 2021-11-08 | $15.55 | $16.30 | $15.38 | $16.04 | $16.04 | 334,708,010 |
| 2021-11-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 425,895,700 |
| 2021-11-04 | $13.01 | $14.70 | $13.01 | $14.70 | $14.70 | 262,867,470 |
| 2021-11-03 | $13.00 | $13.45 | $12.89 | $13.36 | $13.36 | 662,543,180 |
| 2021-11-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 50,214,570 |
| 2021-11-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 41,555,030 |
| 2021-10-29 | $9.67 | $10.20 | $9.63 | $10.11 | $10.11 | 168,144,740 |
| 2021-10-28 | $9.27 | $9.80 | $9.21 | $9.55 | $9.55 | 131,186,060 |
| 2021-10-27 | $9.10 | $9.43 | $9.06 | $9.31 | $9.31 | 73,329,550 |
| 2021-10-26 | $9.05 | $9.15 | $8.98 | $9.08 | $9.08 | 34,232,680 |
| 2021-10-25 | $8.90 | $9.09 | $8.84 | $9.02 | $9.02 | 34,080,190 |
| 2021-10-22 | $8.81 | $9.00 | $8.72 | $8.86 | $8.86 | 32,808,240 |
| 2021-10-21 | $8.91 | $8.95 | $8.80 | $8.86 | $8.86 | 32,572,490 |
| 2021-10-20 | $8.85 | $9.09 | $8.77 | $8.98 | $8.98 | 50,803,150 |
| 2021-10-19 | $8.93 | $8.99 | $8.81 | $8.89 | $8.89 | 36,609,960 |
| 2021-10-18 | $8.85 | $9.06 | $8.83 | $8.89 | $8.89 | 35,106,840 |
| 2021-10-15 | $9.06 | $9.11 | $8.80 | $8.80 | $8.80 | 60,936,500 |
| 2021-10-14 | $9.16 | $9.29 | $9.04 | $9.11 | $9.11 | 43,067,510 |
| 2021-10-13 | $9.36 | $9.39 | $9.03 | $9.17 | $9.17 | 58,713,790 |
| 2021-10-12 | $9.60 | $9.69 | $9.16 | $9.34 | $9.34 | 85,488,210 |
| 2021-10-11 | $9.17 | $9.97 | $8.99 | $9.76 | $9.76 | 141,286,990 |
| 2021-09-30 | $8.85 | $9.19 | $8.85 | $9.10 | $9.10 | 58,635,440 |
| 2021-09-29 | $8.88 | $9.08 | $8.73 | $8.83 | $8.83 | 51,389,310 |
| 2021-09-28 | $8.60 | $9.14 | $8.55 | $9.00 | $9.00 | 66,741,960 |
| 2021-09-27 | $8.93 | $9.08 | $8.47 | $8.65 | $8.65 | 63,202,060 |
| 2021-09-24 | $9.17 | $9.22 | $8.89 | $8.92 | $8.92 | 63,161,870 |
| 2021-09-23 | $9.38 | $9.46 | $9.15 | $9.23 | $9.23 | 83,021,730 |
| 2021-09-22 | $9.01 | $9.40 | $8.93 | $9.29 | $9.29 | 90,797,850 |
| 2021-09-21 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-09-20 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-09-17 | $9.06 | $9.33 | $8.89 | $9.09 | $9.09 | 97,556,520 |
| 2021-09-16 | $9.43 | $9.46 | $8.94 | $9.00 | $9.00 | 144,102,410 |
| 2021-09-15 | $8.53 | $9.37 | $8.47 | $9.37 | $9.37 | 173,464,770 |
| 2021-09-14 | $8.66 | $8.79 | $8.45 | $8.52 | $8.52 | 70,321,230 |
| 2021-09-13 | $8.70 | $8.85 | $8.62 | $8.70 | $8.70 | 59,585,290 |
| 2021-09-09 | $9.03 | $9.35 | $9.00 | $9.05 | $9.05 | 102,867,670 |
| 2021-09-08 | $8.63 | $9.32 | $8.56 | $9.13 | $9.13 | 154,982,490 |
| 2021-09-07 | $8.80 | $8.88 | $8.57 | $8.62 | $8.62 | 91,924,140 |
| 2021-09-06 | $8.54 | $8.69 | $8.41 | $8.57 | $8.57 | 97,038,570 |
| 2021-09-03 | $8.54 | $8.77 | $8.32 | $8.36 | $8.36 | 111,015,530 |
| 2021-09-02 | $8.05 | $8.52 | $7.95 | $8.39 | $8.39 | 116,268,140 |
| 2021-09-01 | $8.08 | $8.31 | $7.97 | $8.04 | $8.04 | 68,280,700 |
| 2021-08-31 | $8.16 | $8.18 | $7.92 | $8.13 | $8.13 | 90,845,960 |
| 2021-08-30 | $7.81 | $8.46 | $7.68 | $8.27 | $8.27 | 135,139,620 |
| 2021-08-27 | $8.14 | $8.14 | $7.53 | $7.95 | $7.95 | 128,148,700 |
| 2021-08-26 | $8.19 | $8.58 | $8.08 | $8.37 | $8.37 | 128,589,510 |
| 2021-08-25 | $8.10 | $8.18 | $7.94 | $8.16 | $8.16 | 70,404,340 |
| 2021-08-24 | $8.20 | $8.22 | $8.06 | $8.12 | $8.12 | 65,333,380 |
| 2021-08-23 | $8.00 | $8.23 | $7.94 | $8.19 | $8.19 | 89,451,430 |
| 2021-08-20 | $8.08 | $8.16 | $7.90 | $7.97 | $7.97 | 95,583,030 |
| 2021-08-19 | $8.20 | $8.37 | $8.05 | $8.12 | $8.12 | 111,517,300 |
| 2021-08-18 | $8.56 | $8.72 | $8.17 | $8.23 | $8.23 | 158,072,940 |
| 2021-08-17 | $9.00 | $9.21 | $8.50 | $8.58 | $8.58 | 208,858,510 |
| 2021-08-16 | $9.75 | $9.94 | $9.22 | $9.29 | $9.29 | 197,710,320 |
| 2021-08-13 | $9.60 | $9.74 | $9.20 | $9.28 | $9.28 | 315,559,890 |
| 2021-08-12 | $9.28 | $9.56 | $9.11 | $9.56 | $9.56 | 288,327,710 |
| 2021-08-11 | $7.92 | $8.69 | $7.86 | $8.69 | $8.69 | 223,535,030 |
| 2021-08-10 | $7.74 | $7.96 | $7.67 | $7.90 | $7.90 | 114,801,870 |
| 2021-08-09 | $7.51 | $7.67 | $7.48 | $7.59 | $7.59 | 49,936,960 |
| 2021-08-06 | $7.65 | $7.65 | $7.46 | $7.58 | $7.58 | 66,331,700 |
| 2021-08-05 | $7.68 | $7.85 | $7.56 | $7.69 | $7.69 | 76,056,480 |
| 2021-08-04 | $7.69 | $7.74 | $7.63 | $7.67 | $7.67 | 60,694,300 |
| 2021-08-03 | $7.80 | $7.82 | $7.61 | $7.65 | $7.65 | 83,179,430 |
| 2021-08-02 | $7.65 | $7.98 | $7.46 | $7.85 | $7.85 | 114,168,180 |
| 2021-07-30 | $7.29 | $7.64 | $7.24 | $7.60 | $7.60 | 105,068,740 |
| 2021-07-29 | $7.32 | $7.42 | $7.15 | $7.28 | $7.28 | 84,526,010 |
| 2021-07-28 | $7.59 | $7.59 | $7.01 | $7.27 | $7.27 | 108,367,720 |
| 2021-07-27 | $7.49 | $7.75 | $7.45 | $7.59 | $7.59 | 165,009,820 |
| 2021-07-26 | $7.57 | $7.87 | $7.43 | $7.45 | $7.45 | 320,737,760 |
| 2021-07-23 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 34,161,100 |
| 2021-07-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 15,587,800 |
| 2021-07-21 | $10.20 | $10.25 | $10.12 | $10.20 | $10.20 | 28,494,050 |
| 2021-07-20 | $10.26 | $10.26 | $10.08 | $10.20 | $10.20 | 24,086,410 |
| 2021-07-19 | $10.32 | $10.37 | $10.17 | $10.29 | $10.29 | 28,349,130 |
| 2021-07-16 | $10.18 | $10.45 | $10.11 | $10.32 | $10.32 | 42,579,910 |
| 2021-07-15 | $10.14 | $10.22 | $9.99 | $10.20 | $10.20 | 28,659,030 |
| 2021-07-14 | $10.25 | $10.42 | $10.13 | $10.15 | $10.15 | 37,589,330 |
| 2021-07-13 | $10.33 | $10.34 | $10.19 | $10.25 | $10.25 | 39,389,430 |
| 2021-07-12 | $9.99 | $10.37 | $9.99 | $10.34 | $10.34 | 72,577,830 |
| 2021-07-09 | $9.90 | $9.99 | $9.86 | $9.97 | $9.97 | 25,746,080 |
| 2021-07-08 | $9.91 | $9.96 | $9.82 | $9.91 | $9.91 | 25,522,480 |
| 2021-07-07 | $9.81 | $9.95 | $9.78 | $9.94 | $9.94 | 27,107,010 |
| 2021-07-06 | $9.75 | $9.84 | $9.69 | $9.81 | $9.81 | 18,125,830 |
| 2021-07-05 | $9.80 | $9.82 | $9.68 | $9.77 | $9.77 | 17,896,790 |
| 2021-07-01 | $10.01 | $10.04 | $9.80 | $9.80 | $9.80 | 21,120,720 |
| 2021-06-30 | $9.77 | $10.04 | $9.77 | $10.00 | $10.00 | 31,953,710 |
| 2021-06-29 | $9.93 | $9.95 | $9.72 | $9.76 | $9.76 | 27,319,040 |
| 2021-06-28 | $10.00 | $10.00 | $9.90 | $9.91 | $9.91 | 23,363,830 |
| 2021-06-25 | $10.07 | $10.10 | $9.88 | $10.02 | $10.02 | 32,095,320 |
| 2021-06-24 | $9.80 | $10.17 | $9.75 | $10.07 | $10.07 | 54,206,030 |
| 2021-06-23 | $9.83 | $9.83 | $9.71 | $9.80 | $9.80 | 30,475,140 |
| 2021-06-22 | $9.80 | $9.86 | $9.76 | $9.82 | $9.82 | 21,274,750 |
| 2021-06-21 | $9.86 | $9.86 | $9.74 | $9.80 | $9.80 | 21,362,300 |
| 2021-06-18 | $9.78 | $9.89 | $9.68 | $9.83 | $9.83 | 22,235,180 |
| 2021-06-17 | $9.79 | $9.86 | $9.71 | $9.78 | $9.78 | 17,780,600 |
| 2021-06-16 | $9.72 | $9.84 | $9.66 | $9.69 | $9.69 | 21,881,410 |
| 2021-06-15 | $9.94 | $10.02 | $9.62 | $9.69 | $9.69 | 43,260,820 |
| 2021-06-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-06-11 | $10.38 | $10.42 | $9.88 | $9.93 | $9.93 | 71,517,870 |
| 2021-06-10 | $10.30 | $10.48 | $10.27 | $10.37 | $10.37 | 35,576,960 |
| 2021-06-09 | $10.32 | $10.36 | $10.25 | $10.34 | $10.34 | 21,354,890 |
| 2021-06-08 | $10.49 | $10.49 | $10.24 | $10.30 | $10.30 | 33,454,820 |
| 2021-06-07 | $10.44 | $10.64 | $10.41 | $10.46 | $10.46 | 29,727,650 |
| 2021-06-04 | $10.39 | $10.48 | $10.33 | $10.42 | $10.42 | 21,757,610 |
| 2021-06-03 | $10.30 | $10.59 | $10.30 | $10.41 | $10.41 | 36,095,730 |
| 2021-06-02 | $10.49 | $10.59 | $10.28 | $10.32 | $10.32 | 30,404,930 |
| 2021-06-01 | $10.55 | $10.61 | $10.46 | $10.53 | $10.53 | 24,573,470 |
| 2021-05-31 | $10.36 | $10.65 | $10.35 | $10.60 | $10.60 | 42,362,950 |
| 2021-05-28 | $10.45 | $10.55 | $10.31 | $10.34 | $10.34 | 32,938,570 |
| 2021-05-27 | $10.14 | $10.32 | $10.13 | $10.31 | $10.31 | 30,485,270 |
| 2021-05-26 | $10.18 | $10.24 | $10.14 | $10.17 | $10.17 | 23,060,110 |
| 2021-05-25 | $10.07 | $10.18 | $10.01 | $10.16 | $10.16 | 25,585,350 |
| 2021-05-24 | $9.98 | $10.07 | $9.96 | $10.05 | $10.05 | 18,497,900 |
| 2021-05-21 | $10.02 | $10.14 | $9.97 | $9.97 | $9.97 | 22,156,700 |
| 2021-05-20 | $10.04 | $10.06 | $9.93 | $9.99 | $9.99 | 18,288,140 |
| 2021-05-19 | $10.18 | $10.18 | $10.03 | $10.05 | $10.05 | 16,607,150 |
| 2021-05-18 | $10.21 | $10.22 | $10.12 | $10.18 | $10.18 | 13,594,460 |
| 2021-05-17 | $10.13 | $10.30 | $10.05 | $10.20 | $10.20 | 29,171,780 |
| 2021-05-14 | $9.98 | $10.13 | $9.97 | $10.11 | $10.11 | 23,139,890 |
| 2021-05-13 | $10.04 | $10.11 | $9.95 | $9.97 | $9.97 | 21,173,970 |
| 2021-05-12 | $10.00 | $10.14 | $9.94 | $10.08 | $10.08 | 19,235,380 |
| 2021-05-11 | $10.01 | $10.11 | $9.95 | $10.03 | $10.03 | 16,418,070 |
| 2021-05-10 | $9.97 | $10.07 | $9.75 | $10.03 | $10.03 | 24,303,030 |
| 2021-05-07 | $10.10 | $10.17 | $9.99 | $10.01 | $9.91 | 31,709,490 |
| 2021-05-06 | $10.15 | $10.30 | $10.02 | $10.09 | $9.99 | 34,056,520 |
| 2021-05-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.12 | 0 |
| 2021-05-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.12 | 0 |
| 2021-04-30 | $10.42 | $10.46 | $10.10 | $10.22 | $10.12 | 28,369,720 |
| 2021-04-29 | $10.44 | $10.59 | $10.33 | $10.39 | $10.29 | 23,773,520 |
| 2021-04-28 | $10.31 | $10.52 | $10.24 | $10.38 | $10.28 | 22,988,560 |
| 2021-04-27 | $10.40 | $10.41 | $10.18 | $10.31 | $10.21 | 20,761,410 |
| 2021-04-26 | $10.57 | $10.63 | $10.39 | $10.40 | $10.30 | 21,346,450 |
| 2021-04-23 | $10.69 | $10.69 | $10.48 | $10.55 | $10.45 | 22,129,000 |
| 2021-04-22 | $10.65 | $10.94 | $10.65 | $10.73 | $10.62 | 23,670,060 |
| 2021-04-21 | $10.59 | $10.74 | $10.53 | $10.65 | $10.54 | 19,518,410 |
| 2021-04-20 | $10.84 | $10.86 | $10.61 | $10.64 | $10.53 | 34,727,810 |
| 2021-04-19 | $10.77 | $10.91 | $10.69 | $10.87 | $10.76 | 26,140,030 |
| 2021-04-16 | $10.63 | $10.82 | $10.59 | $10.77 | $10.66 | 21,752,350 |
| 2021-04-15 | $10.72 | $10.72 | $10.52 | $10.58 | $10.48 | 19,940,590 |
| 2021-04-14 | $10.80 | $10.80 | $10.60 | $10.72 | $10.61 | 21,691,310 |
| 2021-04-13 | $10.70 | $10.95 | $10.68 | $10.82 | $10.71 | 22,605,110 |
| 2021-04-12 | $11.00 | $11.09 | $10.64 | $10.75 | $10.64 | 41,320,750 |
| 2021-04-09 | $11.22 | $11.22 | $11.01 | $11.01 | $10.90 | 21,576,670 |
| 2021-04-08 | $11.15 | $11.33 | $11.14 | $11.17 | $11.06 | 25,828,790 |
| 2021-04-07 | $11.20 | $11.31 | $11.09 | $11.21 | $11.10 | 24,253,890 |
| 2021-04-06 | $11.10 | $11.32 | $11.08 | $11.23 | $11.12 | 20,569,870 |
| 2021-04-05 | $11.13 | $11.13 | $11.13 | $11.13 | $11.02 | 0 |
| 2021-04-02 | $11.26 | $11.39 | $11.05 | $11.13 | $11.02 | 32,425,650 |
| 2021-04-01 | $11.50 | $11.50 | $11.15 | $11.26 | $11.15 | 31,529,400 |
| 2021-03-31 | $11.43 | $11.57 | $11.35 | $11.45 | $11.34 | 27,095,780 |
| 2021-03-30 | $11.60 | $11.60 | $11.29 | $11.45 | $11.34 | 43,816,760 |
| 2021-03-29 | $11.70 | $11.92 | $11.62 | $11.69 | $11.57 | 46,476,310 |
| 2021-03-26 | $11.17 | $11.73 | $11.07 | $11.63 | $11.52 | 71,223,120 |
| 2021-03-25 | $10.90 | $11.18 | $10.80 | $11.12 | $11.01 | 42,574,180 |
| 2021-03-24 | $11.68 | $11.78 | $10.87 | $11.00 | $10.89 | 90,982,840 |
| 2021-03-23 | $11.94 | $12.06 | $11.68 | $11.80 | $11.68 | 56,800,830 |
| 2021-03-22 | $11.84 | $11.98 | $11.69 | $11.91 | $11.79 | 81,100,050 |
| 2021-03-19 | $11.28 | $12.35 | $11.22 | $11.80 | $11.68 | 132,248,200 |
| 2021-03-18 | $11.27 | $11.54 | $11.15 | $11.43 | $11.32 | 45,150,860 |
| 2021-03-17 | $11.71 | $11.76 | $11.25 | $11.33 | $11.22 | 52,044,390 |
| 2021-03-16 | $11.42 | $11.81 | $11.38 | $11.68 | $11.56 | 59,543,420 |
| 2021-03-15 | $11.36 | $11.63 | $11.20 | $11.47 | $11.36 | 49,093,920 |
| 2021-03-12 | $11.49 | $11.54 | $11.21 | $11.40 | $11.29 | 39,129,630 |
| 2021-03-11 | $11.37 | $11.57 | $11.06 | $11.49 | $11.38 | 50,531,740 |
| 2021-03-10 | $11.58 | $11.70 | $11.21 | $11.30 | $11.19 | 52,457,170 |
| 2021-03-09 | $11.50 | $11.84 | $11.12 | $11.45 | $11.34 | 77,271,460 |
| 2021-03-08 | $11.52 | $12.16 | $11.52 | $11.64 | $11.53 | 107,164,490 |
| 2021-03-05 | $11.56 | $11.56 | $10.96 | $11.29 | $11.18 | 79,904,070 |
| 2021-03-04 | $11.40 | $11.59 | $11.30 | $11.46 | $11.35 | 94,269,120 |
| 2021-03-03 | $11.11 | $11.35 | $11.10 | $11.29 | $11.18 | 59,682,110 |
| 2021-03-02 | $11.07 | $11.26 | $10.90 | $11.10 | $10.99 | 80,800,740 |
| 2021-03-01 | $10.47 | $11.07 | $10.47 | $10.95 | $10.84 | 75,414,560 |
| 2021-02-26 | $10.13 | $10.64 | $10.05 | $10.37 | $10.27 | 50,099,720 |
| 2021-02-25 | $10.42 | $10.47 | $10.18 | $10.21 | $10.11 | 28,750,930 |
| 2021-02-24 | $10.48 | $10.63 | $10.27 | $10.38 | $10.28 | 33,058,560 |
| 2021-02-23 | $10.49 | $10.72 | $10.21 | $10.50 | $10.40 | 42,132,900 |
| 2021-02-22 | $10.26 | $10.65 | $10.26 | $10.42 | $10.32 | 42,377,040 |
| 2021-02-19 | $9.98 | $10.27 | $9.90 | $10.25 | $10.15 | 29,266,110 |
| 2021-02-18 | $9.66 | $10.04 | $9.61 | $9.95 | $9.85 | 36,693,070 |
| 2021-02-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2021-02-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2021-02-15 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2021-02-12 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2021-02-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2021-02-10 | $9.56 | $9.58 | $9.47 | $9.52 | $9.43 | 23,772,090 |
| 2021-02-09 | $9.49 | $9.55 | $9.35 | $9.53 | $9.44 | 23,552,150 |
| 2021-02-08 | $9.43 | $9.54 | $9.29 | $9.45 | $9.36 | 16,647,750 |
| 2021-02-05 | $9.41 | $9.62 | $9.31 | $9.37 | $9.28 | 28,259,080 |
| 2021-02-04 | $10.02 | $10.02 | $9.12 | $9.54 | $9.45 | 64,210,790 |
| 2021-02-03 | $10.55 | $10.59 | $10.02 | $10.06 | $9.96 | 51,870,580 |
| 2021-02-02 | $10.65 | $10.66 | $10.48 | $10.55 | $10.45 | 21,872,190 |
| 2021-02-01 | $10.48 | $10.67 | $10.45 | $10.66 | $10.55 | 22,129,630 |
| 2021-01-29 | $10.46 | $10.58 | $10.38 | $10.50 | $10.40 | 25,746,400 |
| 2021-01-28 | $10.66 | $10.69 | $10.40 | $10.43 | $10.33 | 37,331,080 |
| 2021-01-27 | $10.66 | $10.82 | $10.66 | $10.75 | $10.64 | 25,492,840 |
| 2021-01-26 | $10.87 | $11.06 | $10.70 | $10.72 | $10.61 | 34,476,270 |
| 2021-01-25 | $10.87 | $11.00 | $10.66 | $10.95 | $10.84 | 45,419,840 |
| 2021-01-22 | $11.10 | $11.11 | $10.81 | $10.87 | $10.76 | 45,911,850 |
| 2021-01-21 | $11.06 | $11.19 | $10.90 | $11.08 | $10.97 | 49,592,550 |
| 2021-01-20 | $11.10 | $11.20 | $10.96 | $11.07 | $10.96 | 35,236,510 |
| 2021-01-19 | $11.52 | $11.59 | $11.07 | $11.11 | $11.00 | 70,917,100 |
| 2021-01-18 | $11.31 | $11.60 | $11.25 | $11.53 | $11.42 | 52,167,960 |
| 2021-01-15 | $11.49 | $11.49 | $11.21 | $11.30 | $11.19 | 57,026,260 |
| 2021-01-14 | $11.85 | $11.85 | $11.45 | $11.51 | $11.40 | 75,591,730 |
| 2021-01-13 | $11.40 | $11.82 | $11.33 | $11.73 | $11.61 | 105,100,950 |
| 2021-01-12 | $11.30 | $11.49 | $11.21 | $11.43 | $11.32 | 59,548,230 |
| 2021-01-11 | $11.36 | $11.65 | $11.28 | $11.38 | $11.27 | 98,440,570 |
| 2021-01-08 | $10.65 | $11.30 | $10.61 | $11.30 | $11.19 | 89,589,860 |
| 2021-01-07 | $10.90 | $10.90 | $10.60 | $10.66 | $10.55 | 38,980,810 |
| 2021-01-06 | $11.06 | $11.09 | $10.78 | $10.89 | $10.78 | 38,082,300 |
| 2021-01-05 | $10.92 | $11.08 | $10.86 | $11.04 | $10.93 | 50,393,660 |
| 2021-01-04 | $10.85 | $11.10 | $10.73 | $11.02 | $10.91 | 57,111,760 |
| 2021-01-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.73 | 0 |
| 2020-12-31 | $10.82 | $10.91 | $10.75 | $10.84 | $10.73 | 34,096,290 |
| 2020-12-30 | $11.00 | $11.02 | $10.70 | $10.82 | $10.71 | 41,862,680 |
| 2020-12-29 | $10.85 | $11.18 | $10.80 | $10.99 | $10.88 | 65,891,150 |
| 2020-12-28 | $10.77 | $11.08 | $10.70 | $10.86 | $10.75 | 57,238,220 |
| 2020-12-25 | $10.64 | $10.73 | $10.52 | $10.66 | $10.55 | 18,720,310 |
| 2020-12-24 | $10.81 | $10.87 | $10.62 | $10.65 | $10.54 | 22,272,860 |
| 2020-12-23 | $10.47 | $10.84 | $10.40 | $10.80 | $10.69 | 44,040,410 |
| 2020-12-22 | $10.76 | $10.76 | $10.38 | $10.41 | $10.31 | 23,590,920 |
| 2020-12-21 | $10.55 | $10.71 | $10.54 | $10.68 | $10.57 | 20,494,090 |
| 2020-12-18 | $10.53 | $10.64 | $10.50 | $10.53 | $10.43 | 17,910,030 |
| 2020-12-17 | $10.46 | $10.52 | $10.35 | $10.51 | $10.41 | 20,411,880 |
| 2020-12-16 | $10.41 | $10.50 | $10.32 | $10.48 | $10.38 | 16,403,960 |
| 2020-12-15 | $10.53 | $10.53 | $10.30 | $10.44 | $10.34 | 21,217,330 |
| 2020-12-14 | $10.60 | $10.65 | $10.40 | $10.52 | $10.42 | 18,340,400 |
| 2020-12-11 | $10.72 | $10.72 | $10.44 | $10.52 | $10.42 | 22,663,640 |
| 2020-12-10 | $10.60 | $10.73 | $10.53 | $10.69 | $10.58 | 18,741,110 |
| 2020-12-09 | $10.75 | $10.79 | $10.57 | $10.60 | $10.50 | 24,676,310 |
| 2020-12-08 | $10.88 | $10.90 | $10.73 | $10.77 | $10.66 | 20,332,390 |
| 2020-12-07 | $10.83 | $10.94 | $10.77 | $10.89 | $10.78 | 23,010,820 |
| 2020-12-04 | $10.85 | $10.89 | $10.75 | $10.82 | $10.71 | 21,330,700 |
| 2020-12-03 | $11.06 | $11.07 | $10.86 | $10.88 | $10.77 | 26,630,860 |
| 2020-12-02 | $10.94 | $11.10 | $10.90 | $11.08 | $10.97 | 33,308,540 |
| 2020-12-01 | $10.81 | $10.94 | $10.77 | $10.93 | $10.82 | 26,909,300 |
| 2020-11-30 | $10.90 | $11.00 | $10.77 | $10.81 | $10.70 | 35,579,440 |
| 2020-11-27 | $11.03 | $11.03 | $10.78 | $10.91 | $10.80 | 29,376,630 |
| 2020-11-26 | $11.00 | $11.09 | $10.97 | $11.03 | $10.92 | 24,157,930 |
| 2020-11-25 | $11.15 | $11.25 | $11.02 | $11.03 | $10.92 | 32,206,530 |
| 2020-11-24 | $11.20 | $11.26 | $11.07 | $11.10 | $10.99 | 28,983,190 |
| 2020-11-23 | $11.11 | $11.30 | $11.01 | $11.20 | $11.09 | 44,709,710 |
| 2020-11-20 | $11.13 | $11.19 | $11.04 | $11.12 | $11.01 | 30,666,540 |
| 2020-11-19 | $11.00 | $11.22 | $10.89 | $11.10 | $10.99 | 53,033,630 |
| 2020-11-18 | $10.78 | $11.04 | $10.72 | $11.01 | $10.90 | 47,147,600 |
| 2020-11-17 | $10.72 | $10.80 | $10.62 | $10.78 | $10.67 | 33,150,890 |
| 2020-11-16 | $10.79 | $10.82 | $10.60 | $10.70 | $10.59 | 33,017,260 |
| 2020-11-13 | $10.70 | $10.78 | $10.56 | $10.76 | $10.65 | 32,645,390 |
| 2020-11-12 | $10.74 | $10.81 | $10.62 | $10.70 | $10.59 | 29,589,880 |
| 2020-11-11 | $11.04 | $11.11 | $10.60 | $10.67 | $10.56 | 53,989,120 |
| 2020-11-10 | $11.32 | $11.34 | $11.01 | $11.07 | $10.96 | 48,880,680 |
| 2020-11-09 | $11.30 | $11.48 | $11.21 | $11.31 | $11.20 | 71,848,180 |
| 2020-11-06 | $11.28 | $11.42 | $11.10 | $11.15 | $11.04 | 69,749,180 |
| 2020-11-05 | $10.55 | $11.28 | $10.53 | $11.25 | $11.14 | 85,170,190 |
| 2020-11-04 | $10.68 | $10.68 | $10.42 | $10.45 | $10.35 | 28,098,370 |
| 2020-11-03 | $10.53 | $10.67 | $10.43 | $10.58 | $10.48 | 33,139,460 |
| 2020-11-02 | $10.99 | $11.00 | $10.36 | $10.47 | $10.37 | 65,384,110 |
| 2020-10-30 | $11.16 | $11.34 | $11.02 | $11.03 | $10.92 | 37,065,960 |
| 2020-10-29 | $10.80 | $11.20 | $10.76 | $11.13 | $11.02 | 36,930,270 |
| 2020-10-28 | $10.98 | $11.05 | $10.74 | $10.98 | $10.87 | 23,078,840 |
| 2020-10-27 | $10.99 | $11.11 | $10.91 | $11.00 | $10.89 | 19,272,470 |
| 2020-10-26 | $10.84 | $11.15 | $10.66 | $11.11 | $11.00 | 30,630,420 |
| 2020-10-23 | $10.99 | $11.06 | $10.88 | $10.90 | $10.79 | 19,111,090 |
| 2020-10-22 | $11.01 | $11.12 | $10.91 | $10.99 | $10.88 | 26,955,450 |
| 2020-10-21 | $11.51 | $11.54 | $10.90 | $11.12 | $11.01 | 68,396,440 |
| 2020-10-20 | $11.21 | $11.54 | $11.05 | $11.51 | $11.40 | 47,076,350 |
| 2020-10-19 | $12.19 | $12.19 | $11.32 | $11.34 | $11.23 | 102,095,440 |
| 2020-10-16 | $11.42 | $11.54 | $11.26 | $11.45 | $11.34 | 34,374,740 |
| 2020-10-15 | $11.56 | $11.65 | $11.31 | $11.39 | $11.28 | 47,300,210 |
| 2020-10-14 | $11.12 | $11.67 | $11.05 | $11.48 | $11.37 | 83,460,080 |
| 2020-10-13 | $11.01 | $11.14 | $10.95 | $11.08 | $10.97 | 28,566,730 |
| 2020-10-12 | $10.94 | $11.14 | $10.92 | $11.06 | $10.95 | 41,362,150 |
| 2020-10-09 | $10.68 | $10.92 | $10.62 | $10.86 | $10.75 | 33,422,810 |
| 2020-10-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.38 | 0 |
| 2020-10-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.38 | 0 |
| 2020-10-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.38 | 0 |
| 2020-10-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.38 | 0 |
| 2020-10-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.38 | 0 |
| 2020-10-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.38 | 0 |
| 2020-09-30 | $10.47 | $10.55 | $10.38 | $10.48 | $10.38 | 15,948,990 |
| 2020-09-29 | $10.33 | $10.54 | $10.32 | $10.47 | $10.37 | 24,083,040 |
| 2020-09-28 | $10.33 | $10.48 | $10.20 | $10.20 | $10.10 | 20,350,660 |
| 2020-09-25 | $10.50 | $10.55 | $10.25 | $10.36 | $10.26 | 23,215,400 |
| 2020-09-24 | $10.67 | $10.67 | $10.46 | $10.49 | $10.39 | 23,751,390 |
| 2020-09-23 | $10.74 | $10.76 | $10.59 | $10.68 | $10.57 | 19,239,750 |
| 2020-09-22 | $10.84 | $10.90 | $10.62 | $10.66 | $10.55 | 23,985,580 |
| 2020-09-21 | $10.91 | $11.03 | $10.88 | $10.93 | $10.82 | 20,863,960 |
| 2020-09-18 | $10.75 | $10.88 | $10.69 | $10.88 | $10.77 | 27,041,950 |
| 2020-09-17 | $10.73 | $10.90 | $10.60 | $10.75 | $10.64 | 27,461,140 |
| 2020-09-16 | $10.82 | $10.89 | $10.73 | $10.77 | $10.66 | 21,968,680 |
| 2020-09-15 | $11.09 | $11.18 | $10.85 | $10.94 | $10.83 | 23,615,620 |
| 2020-09-14 | $10.65 | $11.09 | $10.59 | $11.07 | $10.96 | 42,573,820 |
| 2020-09-11 | $10.50 | $10.66 | $10.44 | $10.64 | $10.53 | 26,947,650 |
| 2020-09-10 | $10.88 | $10.96 | $10.50 | $10.52 | $10.42 | 34,066,740 |
| 2020-09-09 | $11.00 | $11.03 | $10.75 | $10.80 | $10.69 | 33,032,130 |
| 2020-09-08 | $11.07 | $11.17 | $10.96 | $11.08 | $10.97 | 30,443,200 |
| 2020-09-07 | $11.19 | $11.39 | $11.02 | $11.07 | $10.96 | 36,694,630 |
| 2020-09-04 | $11.20 | $11.32 | $11.12 | $11.23 | $11.12 | 41,473,160 |
| 2020-09-03 | $11.75 | $11.82 | $11.32 | $11.32 | $11.21 | 55,074,510 |
| 2020-09-02 | $12.14 | $12.21 | $11.65 | $11.69 | $11.57 | 84,202,200 |
| 2020-09-01 | $11.23 | $11.82 | $11.22 | $11.74 | $11.62 | 96,423,000 |
| 2020-08-31 | $11.22 | $11.50 | $11.21 | $11.30 | $11.19 | 73,681,470 |
| 2020-08-28 | $10.68 | $10.92 | $10.41 | $10.88 | $10.77 | 50,445,170 |
| 2020-08-27 | $10.76 | $10.85 | $10.61 | $10.68 | $10.57 | 34,041,040 |
| 2020-08-26 | $11.17 | $11.23 | $10.73 | $10.79 | $10.68 | 56,478,680 |
| 2020-08-25 | $11.25 | $11.32 | $11.18 | $11.21 | $11.10 | 25,103,520 |
| 2020-08-24 | $11.20 | $11.36 | $11.08 | $11.27 | $11.16 | 31,123,820 |
| 2020-08-21 | $11.27 | $11.36 | $11.20 | $11.25 | $11.14 | 19,160,070 |
| 2020-08-20 | $11.23 | $11.30 | $11.13 | $11.23 | $11.12 | 21,197,050 |
| 2020-08-19 | $11.57 | $11.57 | $11.30 | $11.32 | $11.21 | 34,312,230 |
| 2020-08-18 | $11.62 | $11.68 | $11.50 | $11.56 | $11.45 | 38,804,640 |
| 2020-08-17 | $11.30 | $11.67 | $11.30 | $11.62 | $11.51 | 55,050,320 |
| 2020-08-14 | $11.24 | $11.30 | $11.11 | $11.26 | $11.15 | 25,950,340 |
| 2020-08-13 | $11.19 | $11.32 | $11.19 | $11.23 | $11.12 | 26,430,450 |
| 2020-08-12 | $11.20 | $11.26 | $11.01 | $11.18 | $11.07 | 38,806,630 |
| 2020-08-11 | $11.40 | $11.41 | $11.17 | $11.20 | $11.09 | 40,567,910 |
| 2020-08-10 | $11.20 | $11.48 | $11.20 | $11.40 | $11.29 | 37,104,190 |
| 2020-08-07 | $11.50 | $11.53 | $11.20 | $11.27 | $11.16 | 48,004,770 |
| 2020-08-06 | $11.70 | $11.72 | $11.29 | $11.47 | $11.36 | 68,707,630 |
| 2020-08-05 | $11.77 | $11.82 | $11.58 | $11.70 | $11.58 | 49,079,410 |
| 2020-08-04 | $11.91 | $11.97 | $11.61 | $11.67 | $11.55 | 62,143,040 |
| 2020-08-03 | $11.74 | $11.99 | $11.69 | $11.94 | $11.82 | 66,168,210 |
| 2020-07-31 | $11.60 | $11.79 | $11.52 | $11.67 | $11.55 | 48,753,920 |
| 2020-07-30 | $11.82 | $11.85 | $11.55 | $11.57 | $11.46 | 47,155,660 |
| 2020-07-29 | $11.58 | $11.86 | $11.41 | $11.80 | $11.68 | 69,410,760 |
| 2020-07-28 | $11.31 | $11.64 | $11.27 | $11.58 | $11.47 | 65,911,670 |
| 2020-07-27 | $11.16 | $11.29 | $11.01 | $11.26 | $11.15 | 46,491,030 |
| 2020-07-24 | $11.54 | $11.69 | $11.10 | $11.15 | $11.04 | 80,009,400 |
| 2020-07-23 | $11.74 | $11.74 | $11.22 | $11.53 | $11.42 | 105,111,440 |
| 2020-07-22 | $11.86 | $11.93 | $11.58 | $11.84 | $11.72 | 127,764,320 |
| 2020-07-21 | $12.09 | $12.20 | $11.89 | $11.98 | $11.86 | 76,216,910 |
| 2020-07-20 | $12.11 | $12.28 | $11.88 | $12.16 | $12.04 | 125,353,910 |
| 2020-07-17 | $11.83 | $12.17 | $11.69 | $12.02 | $11.90 | 67,995,640 |
| 2020-07-16 | $12.70 | $12.89 | $11.75 | $11.83 | $11.71 | 102,327,800 |
| 2020-07-15 | $13.40 | $13.56 | $12.71 | $12.78 | $12.56 | 103,335,010 |
| 2020-07-14 | $13.67 | $13.67 | $13.04 | $13.31 | $13.08 | 119,962,980 |
| 2020-07-13 | $13.19 | $13.75 | $13.13 | $13.66 | $13.42 | 130,639,300 |
| 2020-07-10 | $13.90 | $13.93 | $13.20 | $13.30 | $13.07 | 213,824,890 |
| 2020-07-09 | $12.49 | $13.74 | $12.43 | $13.74 | $13.50 | 260,441,160 |
| 2020-07-08 | $12.45 | $12.59 | $12.15 | $12.49 | $12.27 | 100,081,270 |
| 2020-07-07 | $12.15 | $12.70 | $12.04 | $12.38 | $12.17 | 135,222,060 |
| 2020-07-06 | $11.63 | $12.09 | $11.61 | $12.07 | $11.86 | 117,087,900 |
| 2020-07-03 | $11.47 | $11.63 | $11.40 | $11.46 | $11.26 | 67,167,620 |
| 2020-07-02 | $11.16 | $11.45 | $11.07 | $11.42 | $11.22 | 61,814,940 |
| 2020-07-01 | $11.45 | $11.52 | $11.14 | $11.21 | $11.02 | 70,651,870 |
| 2020-06-30 | $11.16 | $11.48 | $11.16 | $11.45 | $11.25 | 49,882,740 |
| 2020-06-29 | $11.21 | $11.25 | $11.10 | $11.13 | $10.94 | 33,076,330 |
| 2020-06-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.10 | 0 |
| 2020-06-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.10 | 0 |
| 2020-06-24 | $11.33 | $11.39 | $11.21 | $11.30 | $11.10 | 37,289,310 |
| 2020-06-23 | $11.63 | $11.63 | $11.29 | $11.32 | $11.12 | 48,221,510 |
| 2020-06-22 | $11.63 | $11.90 | $11.46 | $11.62 | $11.42 | 68,986,920 |
| 2020-06-19 | $11.79 | $11.94 | $11.59 | $11.68 | $11.48 | 66,424,890 |
| 2020-06-18 | $11.28 | $11.69 | $11.21 | $11.57 | $11.37 | 71,417,700 |
| 2020-06-17 | $11.29 | $11.50 | $11.21 | $11.31 | $11.11 | 54,117,350 |
| 2020-06-16 | $11.19 | $11.35 | $11.17 | $11.30 | $11.10 | 52,755,960 |
| 2020-06-15 | $11.40 | $11.48 | $11.00 | $11.05 | $10.86 | 72,858,760 |
| 2020-06-12 | $11.29 | $11.66 | $11.20 | $11.53 | $11.33 | 55,278,030 |
| 2020-06-11 | $11.61 | $11.85 | $11.51 | $11.52 | $11.32 | 46,086,770 |
| 2020-06-10 | $11.65 | $11.75 | $11.46 | $11.69 | $11.49 | 50,731,960 |
| 2020-06-09 | $11.81 | $11.83 | $11.53 | $11.64 | $11.44 | 57,922,160 |
| 2020-06-08 | $11.85 | $12.12 | $11.82 | $11.85 | $11.64 | 57,298,400 |
| 2020-06-05 | $11.98 | $12.03 | $11.57 | $11.75 | $11.55 | 66,529,460 |
| 2020-06-04 | $12.07 | $12.21 | $11.88 | $11.98 | $11.77 | 54,901,300 |
| 2020-06-03 | $12.16 | $12.32 | $11.90 | $12.07 | $11.86 | 81,034,200 |
| 2020-06-02 | $12.28 | $12.36 | $12.04 | $12.14 | $11.93 | 64,627,520 |
| 2020-06-01 | $11.81 | $12.28 | $11.77 | $12.15 | $11.94 | 82,800,550 |
| 2020-05-29 | $11.60 | $11.94 | $11.53 | $11.60 | $11.40 | 51,500,530 |
| 2020-05-28 | $11.96 | $12.04 | $11.48 | $11.69 | $11.49 | 67,629,010 |
| 2020-05-27 | $11.83 | $12.09 | $11.72 | $12.06 | $11.85 | 72,756,150 |
| 2020-05-26 | $11.47 | $11.93 | $11.47 | $11.87 | $11.66 | 64,860,700 |
| 2020-05-25 | $11.66 | $11.66 | $11.29 | $11.39 | $11.19 | 67,430,710 |
| 2020-05-22 | $11.74 | $11.97 | $11.51 | $11.75 | $11.55 | 70,515,180 |
| 2020-05-21 | $12.10 | $12.23 | $11.68 | $11.74 | $11.54 | 82,829,310 |
| 2020-05-20 | $11.91 | $12.47 | $11.78 | $12.09 | $11.88 | 119,573,960 |
| 2020-05-19 | $12.15 | $12.27 | $11.84 | $11.94 | $11.73 | 105,821,360 |
| 2020-05-18 | $12.41 | $12.47 | $11.95 | $12.01 | $11.80 | 108,633,060 |
| 2020-05-15 | $12.38 | $12.62 | $12.21 | $12.40 | $12.18 | 115,580,200 |
| 2020-05-14 | $12.28 | $12.56 | $12.06 | $12.36 | $12.15 | 118,427,630 |
| 2020-05-13 | $12.30 | $12.63 | $12.25 | $12.33 | $12.12 | 127,229,690 |
| 2020-05-12 | $12.50 | $12.51 | $12.17 | $12.40 | $12.18 | 196,947,570 |
| 2020-05-11 | $11.97 | $12.63 | $11.88 | $12.63 | $12.41 | 327,791,810 |
| 2020-05-08 | $11.28 | $11.64 | $11.22 | $11.48 | $11.28 | 116,288,070 |
| 2020-05-07 | $11.55 | $11.68 | $11.15 | $11.18 | $10.99 | 102,895,540 |
| 2020-05-06 | $11.16 | $11.44 | $11.00 | $11.40 | $11.20 | 110,513,440 |
| 2020-05-05 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2020-05-04 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2020-05-01 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2020-04-30 | $10.67 | $11.33 | $10.60 | $11.17 | $10.98 | 118,985,290 |
| 2020-04-29 | $10.35 | $10.78 | $10.35 | $10.70 | $10.51 | 63,020,030 |
| 2020-04-28 | $10.70 | $10.73 | $10.04 | $10.43 | $10.25 | 80,896,420 |
| 2020-04-27 | $10.71 | $11.00 | $10.54 | $10.68 | $10.49 | 64,265,020 |
| 2020-04-24 | $10.88 | $11.14 | $10.53 | $10.60 | $10.42 | 88,196,880 |
| 2020-04-23 | $11.50 | $11.50 | $10.90 | $10.90 | $10.71 | 130,337,730 |
| 2020-04-22 | $11.43 | $11.62 | $11.28 | $11.50 | $11.30 | 97,931,110 |
| 2020-04-21 | $11.21 | $11.73 | $11.08 | $11.67 | $11.47 | 152,838,420 |
| 2020-04-20 | $10.96 | $11.33 | $10.85 | $11.32 | $11.12 | 111,943,870 |
| 2020-04-17 | $11.21 | $11.34 | $10.87 | $10.91 | $10.72 | 127,257,020 |
| 2020-04-16 | $10.66 | $11.35 | $10.51 | $11.18 | $10.99 | 156,389,020 |
| 2020-04-15 | $10.75 | $11.05 | $10.58 | $10.76 | $10.57 | 111,645,220 |
| 2020-04-14 | $10.45 | $10.82 | $10.42 | $10.73 | $10.54 | 97,331,550 |
| 2020-04-13 | $10.14 | $10.52 | $9.93 | $10.31 | $10.13 | 66,215,350 |
| 2020-04-10 | $10.84 | $10.84 | $10.22 | $10.29 | $10.11 | 100,061,310 |
| 2020-04-09 | $10.90 | $11.03 | $10.71 | $10.87 | $10.68 | 110,504,070 |
| 2020-04-08 | $10.02 | $11.08 | $9.95 | $10.83 | $10.64 | 168,402,860 |
| 2020-04-07 | $10.11 | $10.28 | $10.00 | $10.15 | $9.97 | 105,455,940 |
| 2020-04-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.73 | 0 |
| 2020-04-03 | $10.03 | $10.08 | $9.85 | $9.90 | $9.73 | 99,574,690 |
| 2020-04-02 | $9.57 | $10.25 | $9.51 | $10.20 | $10.02 | 165,824,820 |
| 2020-04-01 | $9.55 | $9.88 | $9.40 | $9.46 | $9.30 | 112,751,470 |
| 2020-03-31 | $10.08 | $10.13 | $9.58 | $9.61 | $9.44 | 127,972,450 |
| 2020-03-30 | $10.27 | $10.29 | $9.88 | $9.90 | $9.73 | 148,808,180 |
| 2020-03-27 | $11.21 | $11.33 | $10.65 | $10.67 | $10.48 | 138,993,750 |
| 2020-03-26 | $10.80 | $11.46 | $10.48 | $11.18 | $10.99 | 176,262,480 |
| 2020-03-25 | $11.21 | $11.48 | $10.84 | $11.01 | $10.82 | 205,080,190 |
| 2020-03-24 | $11.65 | $11.75 | $10.35 | $10.97 | $10.78 | 285,394,370 |
| 2020-03-23 | $11.70 | $12.23 | $11.02 | $11.30 | $11.10 | 232,334,070 |
| 2020-03-20 | $12.15 | $12.47 | $11.60 | $12.02 | $11.81 | 296,960,950 |
| 2020-03-19 | $11.35 | $12.09 | $11.01 | $11.90 | $11.69 | 299,168,670 |
| 2020-03-18 | $11.05 | $12.00 | $10.83 | $11.13 | $10.94 | 348,945,390 |
| 2020-03-17 | $10.45 | $11.11 | $9.96 | $11.11 | $10.92 | 305,159,120 |
| 2020-03-16 | $11.07 | $11.07 | $10.10 | $10.10 | $9.92 | 219,746,540 |
| 2020-03-13 | $10.27 | $11.38 | $10.27 | $10.82 | $10.63 | 288,383,630 |
| 2020-03-12 | $10.19 | $10.96 | $10.19 | $10.93 | $10.74 | 263,130,120 |
| 2020-03-11 | $10.59 | $11.12 | $10.21 | $10.33 | $10.15 | 428,959,480 |
| 2020-03-10 | $9.08 | $10.12 | $9.08 | $10.12 | $9.94 | 295,027,250 |
| 2020-03-09 | $9.06 | $9.53 | $8.95 | $9.20 | $9.04 | 127,103,630 |
| 2020-03-06 | $9.32 | $9.46 | $9.25 | $9.25 | $9.09 | 90,111,490 |
| 2020-03-05 | $9.45 | $9.59 | $9.16 | $9.48 | $9.32 | 169,727,490 |
| 2020-03-04 | $8.89 | $9.15 | $8.85 | $9.07 | $8.91 | 79,212,970 |
| 2020-03-03 | $9.29 | $9.48 | $8.92 | $9.00 | $8.84 | 141,700,110 |
| 2020-03-02 | $8.54 | $9.13 | $8.51 | $9.02 | $8.86 | 114,072,350 |
| 2020-02-28 | $8.50 | $8.73 | $8.33 | $8.42 | $8.27 | 109,124,900 |
| 2020-02-27 | $9.25 | $9.33 | $8.81 | $8.95 | $8.79 | 117,927,880 |
| 2020-02-26 | $9.35 | $9.86 | $9.06 | $9.14 | $8.98 | 198,339,040 |
| 2020-02-25 | $8.88 | $9.61 | $8.68 | $9.56 | $9.39 | 243,329,120 |
| 2020-02-24 | $8.59 | $9.20 | $8.55 | $9.12 | $8.96 | 177,536,000 |
| 2020-02-21 | $8.36 | $8.66 | $8.36 | $8.54 | $8.39 | 101,417,100 |
| 2020-02-20 | $8.40 | $8.50 | $8.16 | $8.36 | $8.21 | 74,006,280 |
| 2020-02-19 | $8.17 | $8.45 | $8.12 | $8.27 | $8.13 | 74,360,060 |
| 2020-02-18 | $8.15 | $8.21 | $8.05 | $8.16 | $8.02 | 64,636,630 |
| 2020-02-17 | $7.86 | $8.15 | $7.86 | $8.13 | $7.99 | 83,970,960 |
| 2020-02-14 | $7.64 | $7.72 | $7.58 | $7.65 | $7.52 | 35,141,570 |
| 2020-02-13 | $7.71 | $7.83 | $7.63 | $7.64 | $7.51 | 43,139,050 |
| 2020-02-12 | $7.59 | $7.77 | $7.57 | $7.75 | $7.62 | 42,929,010 |
| 2020-02-11 | $7.63 | $7.69 | $7.58 | $7.61 | $7.48 | 41,152,840 |
| 2020-02-10 | $7.49 | $7.67 | $7.46 | $7.65 | $7.52 | 46,207,510 |
| 2020-02-07 | $7.47 | $7.54 | $7.37 | $7.54 | $7.41 | 53,757,630 |
| 2020-02-06 | $7.40 | $7.54 | $7.33 | $7.50 | $7.37 | 49,955,380 |
| 2020-02-05 | $7.36 | $7.56 | $7.32 | $7.41 | $7.28 | 47,504,110 |
| 2020-02-04 | $7.00 | $7.53 | $7.00 | $7.31 | $7.18 | 62,993,590 |
| 2020-02-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.30 | 16,722,200 |
| 2020-01-31 | $8.26 | $8.26 | $8.26 | $8.26 | $8.12 | 0 |
| 2020-01-30 | $8.26 | $8.26 | $8.26 | $8.26 | $8.12 | 0 |
| 2020-01-29 | $8.26 | $8.26 | $8.26 | $8.26 | $8.12 | 0 |
| 2020-01-28 | $8.26 | $8.26 | $8.26 | $8.26 | $8.12 | 0 |
| 2020-01-27 | $8.26 | $8.26 | $8.26 | $8.26 | $8.12 | 0 |
| 2020-01-24 | $8.26 | $8.26 | $8.26 | $8.26 | $8.12 | 0 |
| 2020-01-23 | $8.50 | $8.55 | $8.21 | $8.26 | $8.12 | 49,244,930 |
| 2020-01-22 | $8.51 | $8.66 | $8.33 | $8.61 | $8.46 | 41,563,860 |
| 2020-01-21 | $8.66 | $8.68 | $8.53 | $8.55 | $8.40 | 35,985,530 |
| 2020-01-20 | $8.55 | $8.74 | $8.50 | $8.71 | $8.56 | 39,533,180 |
| 2020-01-17 | $8.60 | $8.65 | $8.51 | $8.55 | $8.40 | 28,387,550 |
| 2020-01-16 | $8.70 | $8.72 | $8.56 | $8.57 | $8.42 | 35,953,450 |
| 2020-01-15 | $8.76 | $8.78 | $8.61 | $8.69 | $8.54 | 37,884,440 |
| 2020-01-14 | $8.79 | $8.89 | $8.72 | $8.78 | $8.63 | 58,550,600 |
| 2020-01-13 | $8.68 | $8.84 | $8.65 | $8.77 | $8.62 | 53,383,980 |
| 2020-01-10 | $8.73 | $8.78 | $8.61 | $8.70 | $8.55 | 54,947,810 |
| 2020-01-09 | $8.47 | $8.88 | $8.45 | $8.76 | $8.61 | 109,184,990 |
| 2020-01-08 | $8.48 | $8.52 | $8.36 | $8.39 | $8.24 | 47,453,620 |
| 2020-01-07 | $8.49 | $8.58 | $8.40 | $8.55 | $8.40 | 52,827,970 |
| 2020-01-06 | $8.38 | $8.55 | $8.35 | $8.48 | $8.33 | 48,691,650 |
| 2020-01-03 | $8.46 | $8.50 | $8.38 | $8.45 | $8.30 | 38,204,150 |
| 2020-01-02 | $8.35 | $8.50 | $8.31 | $8.44 | $8.29 | 55,630,970 |
| 2020-01-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.16 | 0 |
| 2019-12-31 | $8.24 | $8.33 | $8.22 | $8.30 | $8.16 | 27,607,470 |
| 2019-12-30 | $8.18 | $8.25 | $8.05 | $8.25 | $8.11 | 34,874,190 |
| 2019-12-27 | $8.31 | $8.32 | $8.18 | $8.20 | $8.06 | 33,929,190 |
| 2019-12-26 | $8.27 | $8.29 | $8.22 | $8.29 | $8.15 | 25,418,070 |
| 2019-12-25 | $8.20 | $8.27 | $8.17 | $8.27 | $8.13 | 22,028,540 |
| 2019-12-24 | $8.13 | $8.23 | $8.13 | $8.22 | $8.08 | 19,367,980 |
| 2019-12-23 | $8.25 | $8.28 | $8.12 | $8.12 | $7.98 | 33,313,920 |
| 2019-12-20 | $8.39 | $8.43 | $8.26 | $8.27 | $8.13 | 36,030,320 |
| 2019-12-19 | $8.39 | $8.44 | $8.33 | $8.39 | $8.24 | 36,051,570 |
| 2019-12-18 | $8.48 | $8.58 | $8.36 | $8.39 | $8.24 | 55,404,300 |
| 2019-12-17 | $8.31 | $8.45 | $8.30 | $8.40 | $8.25 | 66,577,650 |
| 2019-12-16 | $8.12 | $8.32 | $8.08 | $8.31 | $8.17 | 66,755,450 |
| 2019-12-13 | $8.08 | $8.10 | $8.00 | $8.10 | $7.96 | 38,647,790 |
| 2019-12-12 | $8.07 | $8.08 | $7.99 | $8.02 | $7.88 | 28,700,170 |
| 2019-12-11 | $8.16 | $8.17 | $8.06 | $8.09 | $7.95 | 22,994,100 |
| 2019-12-10 | $8.10 | $8.18 | $8.08 | $8.17 | $8.03 | 24,921,980 |
| 2019-12-09 | $8.14 | $8.19 | $8.11 | $8.14 | $8.00 | 18,487,060 |
| 2019-12-06 | $8.06 | $8.21 | $8.04 | $8.13 | $7.99 | 25,952,680 |
| 2019-12-05 | $8.02 | $8.10 | $8.01 | $8.07 | $7.93 | 20,571,830 |
| 2019-12-04 | $8.00 | $8.04 | $7.96 | $8.01 | $7.87 | 10,374,790 |
| 2019-12-03 | $8.02 | $8.04 | $7.92 | $8.04 | $7.90 | 18,907,310 |
| 2019-12-02 | $8.11 | $8.15 | $8.04 | $8.05 | $7.91 | 12,845,390 |
| 2019-11-29 | $8.07 | $8.12 | $8.04 | $8.10 | $7.96 | 12,152,710 |
| 2019-11-28 | $8.07 | $8.11 | $8.05 | $8.07 | $7.93 | 9,818,400 |
| 2019-11-27 | $8.15 | $8.17 | $8.05 | $8.08 | $7.94 | 16,752,810 |
| 2019-11-26 | $8.19 | $8.26 | $8.10 | $8.10 | $7.96 | 25,969,860 |
| 2019-11-25 | $8.09 | $8.23 | $8.09 | $8.20 | $8.06 | 16,956,100 |
| 2019-11-22 | $8.19 | $8.28 | $8.09 | $8.13 | $7.99 | 15,544,200 |
| 2019-11-21 | $8.18 | $8.22 | $8.14 | $8.18 | $8.04 | 11,987,550 |
| 2019-11-20 | $8.31 | $8.37 | $8.21 | $8.22 | $8.08 | 15,286,600 |
| 2019-11-19 | $8.26 | $8.33 | $8.21 | $8.32 | $8.18 | 16,259,360 |
| 2019-11-18 | $8.20 | $8.30 | $8.13 | $8.25 | $8.11 | 12,809,460 |
| 2019-11-15 | $8.30 | $8.36 | $8.17 | $8.18 | $8.04 | 17,423,240 |
| 2019-11-14 | $8.24 | $8.43 | $8.20 | $8.35 | $8.21 | 23,610,750 |
| 2019-11-13 | $8.12 | $8.65 | $8.02 | $8.30 | $8.16 | 30,703,950 |
| 2019-11-12 | $8.05 | $8.14 | $8.04 | $8.11 | $7.97 | 13,046,920 |
| 2019-11-11 | $8.20 | $8.20 | $8.02 | $8.05 | $7.91 | 16,378,990 |
| 2019-11-08 | $8.23 | $8.31 | $8.20 | $8.22 | $8.08 | 22,260,130 |
| 2019-11-07 | $8.17 | $8.22 | $8.12 | $8.18 | $8.04 | 12,450,940 |
| 2019-11-06 | $8.25 | $8.27 | $8.08 | $8.13 | $7.99 | 18,941,130 |
| 2019-11-05 | $8.28 | $8.28 | $8.15 | $8.23 | $8.09 | 18,374,720 |
| 2019-11-04 | $8.10 | $8.43 | $8.10 | $8.24 | $8.10 | 39,573,660 |
| 2019-11-01 | $8.03 | $8.11 | $7.99 | $8.08 | $7.94 | 13,538,210 |
| 2019-10-31 | $8.01 | $8.09 | $8.01 | $8.02 | $7.88 | 13,697,000 |
| 2019-10-30 | $8.20 | $8.20 | $7.98 | $8.01 | $7.87 | 38,555,870 |
| 2019-10-29 | $8.47 | $8.49 | $8.24 | $8.25 | $8.11 | 22,894,470 |
| 2019-10-28 | $8.30 | $8.48 | $8.29 | $8.45 | $8.30 | 26,315,610 |
| 2019-10-25 | $8.20 | $8.28 | $8.19 | $8.25 | $8.11 | 12,871,940 |
| 2019-10-24 | $8.25 | $8.28 | $8.18 | $8.22 | $8.08 | 14,910,540 |
| 2019-10-23 | $8.31 | $8.31 | $8.22 | $8.25 | $8.11 | 15,173,070 |
| 2019-10-22 | $8.29 | $8.34 | $8.25 | $8.34 | $8.20 | 17,997,250 |
| 2019-10-21 | $8.33 | $8.36 | $8.22 | $8.27 | $8.13 | 20,204,610 |
| 2019-10-18 | $8.59 | $8.60 | $8.33 | $8.36 | $8.21 | 23,424,620 |
| 2019-10-17 | $8.61 | $8.67 | $8.46 | $8.50 | $8.35 | 22,031,390 |
| 2019-10-16 | $8.85 | $8.85 | $8.62 | $8.64 | $8.49 | 18,423,160 |
| 2019-10-15 | $8.75 | $8.75 | $8.66 | $8.67 | $8.52 | 20,013,170 |
| 2019-10-14 | $8.72 | $8.79 | $8.68 | $8.77 | $8.62 | 30,706,040 |
| 2019-10-11 | $8.77 | $8.78 | $8.55 | $8.63 | $8.48 | 29,694,980 |
| 2019-10-10 | $8.72 | $8.79 | $8.66 | $8.75 | $8.60 | 20,678,240 |
| 2019-10-09 | $8.68 | $8.78 | $8.64 | $8.74 | $8.59 | 14,853,740 |
| 2019-10-08 | $8.63 | $8.76 | $8.62 | $8.75 | $8.60 | 20,727,460 |
| 2019-10-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.49 | 0 |
| 2019-10-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.49 | 0 |
| 2019-10-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.49 | 0 |
| 2019-10-02 | $8.64 | $8.64 | $8.64 | $8.64 | $8.49 | 0 |
| 2019-10-01 | $8.64 | $8.64 | $8.64 | $8.64 | $8.49 | 0 |
| 2019-09-30 | $8.70 | $8.75 | $8.60 | $8.64 | $8.49 | 18,975,760 |
| 2019-09-27 | $8.68 | $8.78 | $8.65 | $8.71 | $8.56 | 19,646,190 |
| 2019-09-26 | $8.91 | $8.95 | $8.63 | $8.68 | $8.53 | 43,439,250 |
| 2019-09-25 | $9.02 | $9.19 | $8.88 | $8.90 | $8.75 | 66,827,890 |
| 2019-09-24 | $8.85 | $9.03 | $8.81 | $8.95 | $8.79 | 37,797,130 |
| 2019-09-23 | $8.96 | $8.96 | $8.77 | $8.86 | $8.71 | 27,953,400 |
| 2019-09-20 | $9.02 | $9.06 | $8.93 | $8.97 | $8.81 | 29,098,020 |
| 2019-09-19 | $8.84 | $9.03 | $8.81 | $9.03 | $8.87 | 45,527,410 |
| 2019-09-18 | $8.80 | $8.88 | $8.73 | $8.82 | $8.67 | 22,782,330 |
| 2019-09-17 | $8.97 | $8.97 | $8.69 | $8.77 | $8.62 | 42,820,490 |
| 2019-09-16 | $9.00 | $9.10 | $8.97 | $8.98 | $8.82 | 31,465,050 |
| 2019-09-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.81 | 0 |
| 2019-09-12 | $8.97 | $9.00 | $8.85 | $8.97 | $8.81 | 30,729,060 |
| 2019-09-11 | $9.11 | $9.14 | $8.95 | $8.96 | $8.80 | 38,011,820 |
| 2019-09-10 | $9.20 | $9.20 | $8.98 | $9.06 | $8.90 | 58,519,120 |
| 2019-09-09 | $9.03 | $9.24 | $8.99 | $9.21 | $9.05 | 73,100,450 |
| 2019-09-06 | $8.80 | $9.16 | $8.80 | $8.96 | $8.80 | 85,465,850 |
| 2019-09-05 | $8.64 | $8.89 | $8.62 | $8.72 | $8.57 | 60,461,820 |
| 2019-09-04 | $8.56 | $8.62 | $8.50 | $8.59 | $8.44 | 31,867,420 |
| 2019-09-03 | $8.55 | $8.62 | $8.49 | $8.57 | $8.42 | 35,956,920 |
| 2019-09-02 | $8.34 | $8.63 | $8.31 | $8.59 | $8.44 | 48,423,940 |
| 2019-08-30 | $8.26 | $8.46 | $8.22 | $8.34 | $8.20 | 69,704,980 |
| 2019-08-29 | $8.26 | $8.29 | $8.16 | $8.18 | $8.04 | 21,297,800 |
| 2019-08-28 | $8.25 | $8.32 | $8.17 | $8.25 | $8.11 | 22,992,930 |
| 2019-08-27 | $8.19 | $8.32 | $8.14 | $8.27 | $8.13 | 30,034,000 |
| 2019-08-26 | $8.16 | $8.17 | $8.10 | $8.13 | $7.99 | 26,139,580 |
| 2019-08-23 | $8.43 | $8.44 | $8.26 | $8.31 | $8.17 | 21,000,640 |
| 2019-08-22 | $8.42 | $8.47 | $8.37 | $8.41 | $8.26 | 18,535,650 |
| 2019-08-21 | $8.46 | $8.48 | $8.36 | $8.39 | $8.24 | 21,093,230 |
| 2019-08-20 | $8.48 | $8.58 | $8.45 | $8.46 | $8.31 | 29,298,740 |
| 2019-08-19 | $8.28 | $8.52 | $8.28 | $8.49 | $8.34 | 42,727,770 |
| 2019-08-16 | $8.17 | $8.31 | $8.13 | $8.21 | $8.07 | 22,883,300 |
| 2019-08-15 | $7.98 | $8.20 | $7.93 | $8.18 | $8.04 | 20,961,390 |
| 2019-08-14 | $8.18 | $8.35 | $8.15 | $8.17 | $8.03 | 31,094,430 |
| 2019-08-13 | $8.06 | $8.12 | $8.02 | $8.07 | $7.93 | 14,280,500 |
| 2019-08-12 | $8.04 | $8.18 | $7.96 | $8.18 | $8.04 | 20,978,450 |
| 2019-08-09 | $8.25 | $8.27 | $7.99 | $8.02 | $7.88 | 21,424,990 |
| 2019-08-08 | $8.15 | $8.24 | $8.15 | $8.19 | $8.05 | 15,209,360 |
| 2019-08-07 | $8.22 | $8.25 | $8.11 | $8.15 | $8.01 | 18,365,120 |
| 2019-08-06 | $8.36 | $8.36 | $7.95 | $8.18 | $8.04 | 44,102,260 |
| 2019-08-05 | $8.58 | $8.73 | $8.50 | $8.50 | $8.35 | 23,174,360 |
| 2019-08-02 | $8.61 | $8.68 | $8.52 | $8.65 | $8.50 | 35,360,760 |
| 2019-08-01 | $8.85 | $8.88 | $8.76 | $8.82 | $8.67 | 19,893,590 |
| 2019-07-31 | $8.92 | $8.95 | $8.87 | $8.88 | $8.73 | 17,349,260 |
| 2019-07-30 | $8.88 | $8.99 | $8.88 | $8.92 | $8.77 | 21,273,970 |
| 2019-07-29 | $8.87 | $8.95 | $8.84 | $8.90 | $8.75 | 16,533,600 |
| 2019-07-26 | $8.82 | $8.87 | $8.81 | $8.87 | $8.72 | 13,854,510 |
| 2019-07-25 | $8.82 | $8.93 | $8.81 | $8.86 | $8.71 | 21,215,260 |
| 2019-07-24 | $8.76 | $8.94 | $8.76 | $8.84 | $8.69 | 27,727,080 |
| 2019-07-23 | $8.72 | $8.76 | $8.68 | $8.74 | $8.59 | 13,526,960 |
| 2019-07-22 | $8.90 | $8.93 | $8.69 | $8.69 | $8.54 | 28,688,860 |
| 2019-07-19 | $8.89 | $8.99 | $8.88 | $8.90 | $8.75 | 14,899,540 |
| 2019-07-18 | $8.93 | $8.95 | $8.84 | $8.87 | $8.72 | 18,943,970 |
| 2019-07-17 | $8.94 | $9.08 | $8.90 | $9.01 | $8.85 | 23,137,370 |
| 2019-07-16 | $8.96 | $9.02 | $8.92 | $8.95 | $8.79 | 15,421,280 |
| 2019-07-15 | $9.00 | $9.09 | $8.87 | $9.04 | $8.79 | 25,035,770 |
| 2019-07-12 | $8.96 | $9.04 | $8.90 | $9.02 | $8.77 | 14,359,650 |
| 2019-07-11 | $9.03 | $9.06 | $8.91 | $8.94 | $8.69 | 16,033,810 |
| 2019-07-10 | $9.09 | $9.12 | $8.93 | $8.97 | $8.72 | 17,473,570 |
| 2019-07-09 | $9.00 | $9.12 | $9.00 | $9.07 | $8.81 | 17,113,590 |
| 2019-07-08 | $9.29 | $9.29 | $8.98 | $9.02 | $8.77 | 34,679,020 |
| 2019-07-05 | $9.37 | $9.39 | $9.28 | $9.31 | $9.05 | 26,403,360 |
| 2019-07-04 | $9.43 | $9.49 | $9.34 | $9.36 | $9.10 | 27,104,240 |
| 2019-07-03 | $9.41 | $9.47 | $9.25 | $9.46 | $9.19 | 49,279,030 |
| 2019-07-02 | $9.48 | $9.54 | $9.40 | $9.44 | $9.17 | 36,076,360 |
| 2019-07-01 | $9.38 | $9.55 | $9.32 | $9.48 | $9.21 | 66,227,570 |
| 2019-06-28 | $9.36 | $9.36 | $9.12 | $9.17 | $8.91 | 34,432,380 |
| 2019-06-27 | $9.25 | $9.40 | $9.25 | $9.36 | $9.10 | 34,765,730 |
| 2019-06-26 | $9.21 | $9.36 | $9.19 | $9.27 | $9.01 | 27,175,570 |
| 2019-06-25 | $9.37 | $9.38 | $9.10 | $9.22 | $8.96 | 35,223,180 |
| 2019-06-24 | $9.46 | $9.46 | $9.34 | $9.37 | $9.11 | 27,378,810 |
| 2019-06-21 | $9.47 | $9.54 | $9.39 | $9.46 | $9.19 | 52,238,510 |
| 2019-06-20 | $9.28 | $9.47 | $9.19 | $9.44 | $9.17 | 49,732,200 |
| 2019-06-19 | $9.41 | $9.47 | $9.24 | $9.25 | $8.99 | 43,360,240 |
| 2019-06-18 | $9.23 | $9.24 | $9.11 | $9.16 | $8.90 | 18,874,600 |
| 2019-06-17 | $9.14 | $9.23 | $9.11 | $9.14 | $8.88 | 20,185,400 |
| 2019-06-14 | $9.43 | $9.54 | $9.13 | $9.17 | $8.91 | 39,630,150 |
| 2019-06-13 | $9.40 | $9.56 | $9.33 | $9.42 | $9.15 | 56,199,320 |
| 2019-06-12 | $9.25 | $9.68 | $9.17 | $9.58 | $9.31 | 93,495,600 |
| 2019-06-11 | $9.02 | $9.29 | $8.94 | $9.28 | $9.02 | 64,718,700 |
| 2019-06-10 | $8.91 | $9.09 | $8.89 | $9.05 | $8.79 | 31,309,810 |
| 2019-06-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.64 | 0 |
| 2019-06-06 | $9.14 | $9.14 | $8.86 | $8.89 | $8.64 | 38,309,810 |
| 2019-06-05 | $9.20 | $9.24 | $9.01 | $9.14 | $8.88 | 52,226,980 |
| 2019-06-04 | $8.92 | $9.22 | $8.90 | $9.11 | $8.85 | 70,170,270 |
| 2019-06-03 | $8.89 | $9.02 | $8.68 | $8.92 | $8.67 | 47,042,500 |
| 2019-05-31 | $8.86 | $8.96 | $8.83 | $8.85 | $8.60 | 22,769,560 |
| 2019-05-30 | $8.93 | $8.94 | $8.80 | $8.87 | $8.62 | 30,710,560 |
| 2019-05-29 | $8.99 | $9.08 | $8.96 | $9.00 | $8.75 | 26,085,350 |
| 2019-05-28 | $9.04 | $9.18 | $8.98 | $9.01 | $8.76 | 36,598,640 |
| 2019-05-27 | $8.85 | $9.06 | $8.79 | $9.04 | $8.79 | 35,309,330 |
| 2019-05-24 | $8.87 | $8.97 | $8.79 | $8.83 | $8.58 | 29,710,360 |
| 2019-05-23 | $9.12 | $9.13 | $8.88 | $8.94 | $8.69 | 34,068,130 |
| 2019-05-22 | $9.14 | $9.28 | $9.01 | $9.10 | $8.84 | 43,954,030 |
| 2019-05-21 | $8.96 | $9.22 | $8.89 | $9.12 | $8.86 | 40,524,180 |
| 2019-05-20 | $8.91 | $8.99 | $8.75 | $8.95 | $8.70 | 30,754,590 |
| 2019-05-17 | $9.28 | $9.31 | $8.85 | $8.91 | $8.66 | 51,451,580 |
| 2019-05-16 | $9.12 | $9.32 | $9.01 | $9.28 | $9.02 | 56,094,950 |
| 2019-05-15 | $9.06 | $9.13 | $8.99 | $9.10 | $8.84 | 46,722,570 |
| 2019-05-14 | $8.85 | $9.06 | $8.79 | $8.94 | $8.69 | 37,174,680 |
| 2019-05-13 | $9.02 | $9.14 | $8.91 | $8.97 | $8.72 | 49,280,220 |
| 2019-05-10 | $8.99 | $9.25 | $8.65 | $9.23 | $8.97 | 67,382,010 |
| 2019-05-09 | $8.89 | $9.08 | $8.84 | $8.88 | $8.63 | 34,130,200 |
| 2019-05-08 | $8.91 | $9.16 | $8.81 | $8.97 | $8.72 | 44,290,390 |
| 2019-05-07 | $9.20 | $9.26 | $8.95 | $9.17 | $8.91 | 52,826,970 |
| 2019-05-06 | $9.69 | $9.81 | $9.13 | $9.13 | $8.87 | 97,521,550 |
| 2019-05-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.85 | 0 |
| 2019-05-02 | $10.14 | $10.14 | $10.14 | $10.14 | $9.85 | 0 |
| 2019-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.85 | 0 |
| 2019-04-30 | $10.03 | $10.29 | $10.02 | $10.14 | $9.85 | 58,138,770 |
| 2019-04-29 | $10.36 | $10.41 | $9.95 | $10.02 | $9.74 | 78,338,990 |
| 2019-04-26 | $10.38 | $10.61 | $10.26 | $10.27 | $9.98 | 72,011,470 |
| 2019-04-25 | $10.96 | $11.00 | $10.46 | $10.47 | $10.17 | 92,923,880 |
| 2019-04-24 | $10.91 | $11.05 | $10.69 | $10.94 | $10.63 | 79,842,770 |
| 2019-04-23 | $11.13 | $11.25 | $10.82 | $10.83 | $10.52 | 111,814,430 |
| 2019-04-22 | $11.60 | $11.79 | $11.11 | $11.16 | $10.85 | 163,866,930 |
| 2019-04-19 | $11.00 | $11.48 | $10.84 | $11.40 | $11.08 | 225,933,700 |
| 2019-04-18 | $10.32 | $11.34 | $10.28 | $11.17 | $10.85 | 288,974,300 |
| 2019-04-17 | $10.45 | $10.52 | $10.26 | $10.31 | $10.02 | 66,498,650 |
| 2019-04-16 | $10.00 | $10.55 | $9.93 | $10.43 | $10.14 | 99,860,600 |
| 2019-04-15 | $10.20 | $10.36 | $10.02 | $10.03 | $9.75 | 50,034,620 |
| 2019-04-12 | $10.16 | $10.20 | $10.02 | $10.05 | $9.77 | 41,620,080 |
| 2019-04-11 | $10.59 | $10.62 | $10.15 | $10.16 | $9.87 | 80,208,410 |
| 2019-04-10 | $10.20 | $10.68 | $10.07 | $10.56 | $10.26 | 109,421,900 |
| 2019-04-09 | $10.19 | $10.38 | $10.13 | $10.22 | $9.93 | 52,007,710 |
| 2019-04-08 | $10.45 | $10.53 | $10.10 | $10.17 | $9.88 | 78,638,800 |
| 2019-04-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.10 | 0 |
| 2019-04-04 | $10.41 | $10.49 | $10.33 | $10.39 | $10.10 | 76,448,150 |
| 2019-04-03 | $10.15 | $10.46 | $10.09 | $10.41 | $10.12 | 93,280,840 |
| 2019-04-02 | $10.30 | $10.34 | $10.15 | $10.19 | $9.90 | 71,479,270 |
| 2019-04-01 | $9.99 | $10.29 | $9.99 | $10.25 | $9.96 | 92,794,790 |
| 2019-03-29 | $9.80 | $9.95 | $9.54 | $9.95 | $9.67 | 63,672,760 |
| 2019-03-28 | $9.77 | $10.06 | $9.69 | $9.79 | $9.51 | 49,705,510 |
| 2019-03-27 | $9.91 | $9.95 | $9.67 | $9.77 | $9.49 | 46,328,030 |
| 2019-03-26 | $10.27 | $10.32 | $9.85 | $9.86 | $9.58 | 62,169,710 |
| 2019-03-25 | $10.01 | $10.36 | $9.96 | $10.20 | $9.91 | 77,015,120 |
| 2019-03-22 | $10.15 | $10.21 | $10.02 | $10.12 | $9.83 | 44,425,230 |
| 2019-03-21 | $10.08 | $10.22 | $10.02 | $10.14 | $9.85 | 52,845,290 |
| 2019-03-20 | $10.15 | $10.15 | $9.97 | $10.07 | $9.79 | 51,780,120 |
| 2019-03-19 | $10.26 | $10.37 | $10.11 | $10.18 | $9.89 | 77,906,540 |
| 2019-03-18 | $9.98 | $10.23 | $9.88 | $10.19 | $9.90 | 63,221,460 |
| 2019-03-15 | $9.94 | $10.04 | $9.88 | $9.93 | $9.65 | 47,406,380 |
| 2019-03-14 | $10.05 | $10.13 | $9.83 | $9.93 | $9.65 | 61,502,900 |
| 2019-03-13 | $10.27 | $10.28 | $9.96 | $10.01 | $9.73 | 90,501,450 |
| 2019-03-12 | $10.47 | $10.54 | $10.20 | $10.35 | $10.06 | 123,642,950 |
| 2019-03-11 | $10.02 | $10.38 | $10.00 | $10.38 | $10.09 | 107,133,420 |
| 2019-03-08 | $9.98 | $10.48 | $9.84 | $9.95 | $9.67 | 111,365,820 |
| 2019-03-07 | $10.30 | $10.31 | $10.09 | $10.20 | $9.91 | 97,667,900 |
| 2019-03-06 | $10.41 | $10.58 | $10.18 | $10.31 | $10.02 | 103,600,630 |
| 2019-03-05 | $10.02 | $10.38 | $9.98 | $10.36 | $10.07 | 98,256,230 |
| 2019-03-04 | $10.09 | $10.30 | $10.02 | $10.08 | $9.80 | 109,532,710 |
| 2019-03-01 | $9.95 | $10.01 | $9.82 | $9.97 | $9.69 | 50,091,220 |
| 2019-02-28 | $10.00 | $10.06 | $9.82 | $9.89 | $9.61 | 58,034,890 |
| 2019-02-27 | $10.09 | $10.21 | $9.87 | $9.99 | $9.71 | 93,387,750 |
| 2019-02-26 | $10.31 | $10.40 | $9.99 | $10.10 | $9.82 | 131,055,780 |
| 2019-02-25 | $10.30 | $10.52 | $10.05 | $10.30 | $10.01 | 164,088,590 |
| 2019-02-22 | $9.52 | $9.98 | $9.42 | $9.90 | $9.62 | 122,098,290 |
| 2019-02-21 | $9.47 | $9.92 | $9.38 | $9.54 | $9.27 | 139,582,940 |
| 2019-02-20 | $9.45 | $9.48 | $9.31 | $9.47 | $9.20 | 59,787,740 |
| 2019-02-19 | $9.54 | $9.59 | $9.30 | $9.54 | $9.27 | 91,263,410 |
| 2019-02-18 | $9.14 | $9.59 | $9.06 | $9.51 | $9.24 | 125,861,460 |
| 2019-02-15 | $8.99 | $9.18 | $8.93 | $8.99 | $8.74 | 86,889,030 |
| 2019-02-14 | $9.30 | $9.31 | $8.95 | $8.98 | $8.73 | 124,297,540 |
| 2019-02-13 | $8.55 | $9.13 | $8.52 | $9.13 | $8.87 | 142,049,730 |
| 2019-02-12 | $8.28 | $8.34 | $8.23 | $8.30 | $8.07 | 37,768,730 |
| 2019-02-11 | $8.06 | $8.29 | $8.02 | $8.28 | $8.05 | 53,581,930 |
| 2019-02-08 | $8.03 | $8.03 | $8.03 | $8.03 | $7.80 | 0 |
| 2019-02-07 | $8.03 | $8.03 | $8.03 | $8.03 | $7.80 | 0 |
| 2019-02-06 | $8.03 | $8.03 | $8.03 | $8.03 | $7.80 | 0 |
| 2019-02-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.80 | 0 |
| 2019-02-04 | $8.03 | $8.03 | $8.03 | $8.03 | $7.80 | 0 |
| 2019-02-01 | $7.85 | $8.04 | $7.84 | $8.03 | $7.80 | 23,554,580 |
| 2019-01-31 | $7.91 | $8.03 | $7.77 | $7.82 | $7.60 | 25,464,330 |
| 2019-01-30 | $8.05 | $8.11 | $7.88 | $7.90 | $7.68 | 25,252,680 |
| 2019-01-29 | $8.07 | $8.15 | $7.92 | $8.09 | $7.86 | 26,068,750 |
| 2019-01-28 | $8.32 | $8.33 | $8.08 | $8.09 | $7.86 | 29,425,680 |
| 2019-01-25 | $8.35 | $8.38 | $8.23 | $8.25 | $8.02 | 23,445,300 |
| 2019-01-24 | $8.32 | $8.42 | $8.26 | $8.36 | $8.12 | 24,512,780 |
| 2019-01-23 | $8.30 | $8.36 | $8.24 | $8.31 | $8.08 | 18,605,030 |
| 2019-01-22 | $8.43 | $8.44 | $8.28 | $8.33 | $8.10 | 28,712,840 |
| 2019-01-21 | $8.40 | $8.56 | $8.37 | $8.47 | $8.23 | 33,942,310 |
| 2019-01-18 | $8.34 | $8.41 | $8.29 | $8.40 | $8.16 | 29,480,140 |
| 2019-01-17 | $8.46 | $8.46 | $8.31 | $8.33 | $8.10 | 33,759,090 |
| 2019-01-16 | $8.50 | $8.56 | $8.41 | $8.46 | $8.22 | 35,696,020 |
| 2019-01-15 | $8.39 | $8.53 | $8.34 | $8.52 | $8.28 | 47,195,230 |
| 2019-01-14 | $8.50 | $8.50 | $8.29 | $8.41 | $8.17 | 47,836,930 |
| 2019-01-11 | $8.53 | $8.61 | $8.40 | $8.50 | $8.26 | 71,237,470 |
| 2019-01-10 | $8.27 | $8.68 | $8.25 | $8.46 | $8.22 | 99,324,460 |
| 2019-01-09 | $8.33 | $8.45 | $8.23 | $8.26 | $8.03 | 63,197,660 |
| 2019-01-08 | $8.38 | $8.45 | $8.26 | $8.32 | $8.09 | 49,454,930 |
| 2019-01-07 | $8.24 | $8.56 | $8.17 | $8.41 | $8.17 | 87,606,490 |
| 2019-01-04 | $7.85 | $8.17 | $7.76 | $8.17 | $7.94 | 42,846,620 |
| 2019-01-03 | $8.19 | $8.26 | $7.94 | $7.95 | $7.73 | 46,873,230 |
| 2019-01-02 | $8.15 | $8.27 | $8.09 | $8.26 | $8.03 | 38,570,290 |
| 2019-01-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.92 | 0 |
| 2018-12-31 | $8.15 | $8.15 | $8.15 | $8.15 | $7.92 | 0 |
| 2018-12-28 | $8.13 | $8.16 | $7.98 | $8.15 | $7.92 | 27,839,110 |
| 2018-12-27 | $8.30 | $8.33 | $8.11 | $8.13 | $7.90 | 39,374,850 |
| 2018-12-26 | $8.20 | $8.35 | $8.16 | $8.16 | $7.93 | 45,192,190 |
| 2018-12-25 | $8.05 | $8.30 | $7.93 | $8.21 | $7.98 | 48,656,700 |
| 2018-12-24 | $7.96 | $8.17 | $7.93 | $8.16 | $7.93 | 37,768,390 |
| 2018-12-21 | $7.90 | $7.99 | $7.84 | $7.98 | $7.75 | 19,997,240 |
| 2018-12-20 | $7.84 | $8.00 | $7.83 | $7.96 | $7.74 | 22,500,940 |
| 2018-12-19 | $8.02 | $8.10 | $7.85 | $7.89 | $7.67 | 23,604,210 |
| 2018-12-18 | $7.95 | $8.07 | $7.90 | $7.98 | $7.75 | 19,668,780 |
| 2018-12-17 | $8.05 | $8.05 | $7.90 | $8.03 | $7.80 | 21,095,270 |
| 2018-12-14 | $8.23 | $8.23 | $8.01 | $8.04 | $7.81 | 36,496,400 |
| 2018-12-13 | $8.05 | $8.29 | $8.04 | $8.24 | $8.01 | 52,556,590 |
| 2018-12-12 | $8.15 | $8.17 | $8.01 | $8.03 | $7.80 | 24,239,300 |
| 2018-12-11 | $7.95 | $8.15 | $7.95 | $8.12 | $7.89 | 40,615,400 |
| 2018-12-10 | $7.83 | $8.07 | $7.81 | $7.92 | $7.70 | 32,276,450 |
| 2018-12-07 | $7.80 | $7.91 | $7.79 | $7.90 | $7.68 | 20,420,400 |
| 2018-12-06 | $7.91 | $7.91 | $7.76 | $7.77 | $7.55 | 33,287,990 |
| 2018-12-05 | $7.92 | $8.05 | $7.90 | $8.00 | $7.77 | 29,152,370 |
| 2018-12-04 | $8.09 | $8.14 | $8.01 | $8.10 | $7.87 | 30,971,760 |
| 2018-12-03 | $8.19 | $8.26 | $8.04 | $8.09 | $7.86 | 66,979,470 |
| 2018-11-30 | $7.66 | $7.76 | $7.53 | $7.76 | $7.54 | 23,377,280 |
| 2018-11-29 | $8.02 | $8.05 | $7.65 | $7.69 | $7.47 | 40,101,080 |
| 2018-11-28 | $7.88 | $8.03 | $7.67 | $7.97 | $7.75 | 47,020,370 |
| 2018-11-27 | $7.72 | $7.90 | $7.67 | $7.87 | $7.65 | 38,429,920 |
| 2018-11-26 | $7.62 | $7.74 | $7.55 | $7.68 | $7.46 | 23,406,030 |
| 2018-11-23 | $7.78 | $7.78 | $7.46 | $7.77 | $7.55 | 26,988,430 |
| 2018-11-22 | $7.76 | $7.85 | $7.71 | $7.78 | $7.56 | 20,595,920 |
| 2018-11-21 | $7.53 | $7.80 | $7.51 | $7.75 | $7.53 | 22,812,250 |
| 2018-11-20 | $7.93 | $7.98 | $7.65 | $7.67 | $7.45 | 34,942,840 |
| 2018-11-19 | $8.01 | $8.02 | $7.88 | $8.00 | $7.77 | 29,063,480 |
| 2018-11-16 | $8.04 | $8.10 | $7.89 | $8.03 | $7.80 | 46,595,410 |
| 2018-11-15 | $7.89 | $8.03 | $7.87 | $8.03 | $7.80 | 33,481,910 |
| 2018-11-14 | $7.90 | $8.02 | $7.83 | $7.89 | $7.67 | 35,830,890 |
| 2018-11-13 | $7.82 | $8.05 | $7.80 | $7.97 | $7.75 | 58,488,340 |
| 2018-11-12 | $7.45 | $8.03 | $7.42 | $7.95 | $7.73 | 68,995,200 |
| 2018-11-09 | $7.41 | $7.70 | $7.37 | $7.52 | $7.31 | 39,301,260 |
| 2018-11-08 | $7.62 | $7.64 | $7.44 | $7.46 | $7.25 | 29,165,950 |
| 2018-11-07 | $7.46 | $7.79 | $7.42 | $7.56 | $7.35 | 62,731,390 |
| 2018-11-06 | $7.52 | $7.56 | $7.42 | $7.45 | $7.24 | 29,187,220 |
| 2018-11-05 | $7.58 | $7.73 | $7.49 | $7.59 | $7.38 | 35,045,470 |
| 2018-11-02 | $7.58 | $7.63 | $7.44 | $7.63 | $7.41 | 45,310,060 |
| 2018-11-01 | $7.40 | $7.52 | $7.32 | $7.34 | $7.13 | 31,954,650 |
| 2018-10-31 | $7.20 | $7.35 | $7.20 | $7.30 | $7.09 | 18,514,930 |
| 2018-10-30 | $7.15 | $7.27 | $6.90 | $7.18 | $6.98 | 21,612,430 |
| 2018-10-29 | $7.28 | $7.34 | $7.14 | $7.17 | $6.97 | 12,953,760 |
| 2018-10-26 | $7.26 | $7.41 | $7.26 | $7.29 | $7.08 | 18,011,020 |
| 2018-10-25 | $7.04 | $7.26 | $6.96 | $7.20 | $7.00 | 17,886,920 |
| 2018-10-24 | $7.23 | $7.35 | $7.19 | $7.25 | $7.05 | 13,534,010 |
| 2018-10-23 | $7.50 | $7.55 | $7.22 | $7.27 | $7.06 | 23,321,060 |
| 2018-10-22 | $7.28 | $7.64 | $7.21 | $7.51 | $7.30 | 35,164,710 |
| 2018-10-19 | $6.96 | $7.25 | $6.85 | $7.19 | $6.99 | 24,767,370 |
| 2018-10-18 | $7.13 | $7.18 | $7.02 | $7.04 | $6.84 | 14,403,500 |
| 2018-10-17 | $7.20 | $7.25 | $7.01 | $7.21 | $7.01 | 19,215,370 |
| 2018-10-16 | $7.24 | $7.32 | $7.01 | $7.07 | $6.87 | 18,038,240 |
| 2018-10-15 | $7.40 | $7.54 | $7.15 | $7.18 | $6.98 | 18,562,440 |
| 2018-10-12 | $7.41 | $7.45 | $7.03 | $7.36 | $7.15 | 27,557,860 |
| 2018-10-11 | $8.05 | $8.07 | $7.47 | $7.48 | $7.27 | 39,737,390 |
| 2018-10-10 | $8.33 | $8.36 | $8.25 | $8.30 | $8.07 | 8,421,200 |
| 2018-10-09 | $8.31 | $8.37 | $8.24 | $8.28 | $8.05 | 11,162,240 |
| 2018-10-08 | $8.40 | $8.44 | $8.26 | $8.30 | $8.07 | 20,989,380 |
| 2018-10-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.35 | 0 |
| 2018-10-04 | $8.59 | $8.59 | $8.59 | $8.59 | $8.35 | 0 |
| 2018-10-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.35 | 0 |
| 2018-10-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.35 | 0 |
| 2018-10-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.35 | 0 |
| 2018-09-28 | $8.63 | $8.66 | $8.45 | $8.59 | $8.35 | 18,066,130 |
| 2018-09-27 | $8.71 | $8.72 | $8.58 | $8.58 | $8.34 | 18,924,920 |
| 2018-09-26 | $8.64 | $8.80 | $8.59 | $8.73 | $8.48 | 27,338,330 |
| 2018-09-25 | $8.62 | $8.67 | $8.58 | $8.61 | $8.37 | 11,937,200 |
| 2018-09-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.44 | 0 |
| 2018-09-21 | $8.58 | $8.74 | $8.47 | $8.68 | $8.44 | 25,800,790 |
| 2018-09-20 | $8.61 | $8.69 | $8.54 | $8.57 | $8.33 | 14,298,950 |
| 2018-09-19 | $8.46 | $8.67 | $8.44 | $8.60 | $8.36 | 21,710,790 |
| 2018-09-18 | $8.37 | $8.54 | $8.29 | $8.51 | $8.27 | 17,461,080 |
| 2018-09-17 | $8.47 | $8.50 | $8.37 | $8.38 | $8.14 | 13,445,870 |
| 2018-09-14 | $8.67 | $8.69 | $8.50 | $8.50 | $8.26 | 15,300,800 |
| 2018-09-13 | $8.60 | $8.66 | $8.49 | $8.66 | $8.42 | 23,103,840 |
| 2018-09-12 | $8.50 | $8.57 | $8.47 | $8.49 | $8.25 | 13,614,690 |
| 2018-09-11 | $8.42 | $8.57 | $8.36 | $8.50 | $8.26 | 13,745,980 |
| 2018-09-10 | $8.53 | $8.58 | $8.42 | $8.44 | $8.20 | 14,869,630 |
| 2018-09-07 | $8.74 | $8.84 | $8.45 | $8.57 | $8.33 | 28,539,840 |
| 2018-09-06 | $8.83 | $8.94 | $8.68 | $8.72 | $8.47 | 28,607,630 |
| 2018-09-05 | $9.02 | $9.11 | $8.87 | $8.88 | $8.63 | 26,158,240 |
| 2018-09-04 | $8.92 | $9.09 | $8.89 | $9.02 | $8.77 | 21,465,820 |
| 2018-09-03 | $9.02 | $9.06 | $8.69 | $8.97 | $8.72 | 25,908,490 |
| 2018-08-31 | $8.96 | $9.07 | $8.94 | $8.98 | $8.73 | 19,849,600 |
| 2018-08-30 | $9.28 | $9.29 | $8.99 | $9.01 | $8.76 | 34,913,740 |
| 2018-08-29 | $9.23 | $9.36 | $9.16 | $9.26 | $9.00 | 31,562,870 |
| 2018-08-28 | $9.17 | $9.34 | $9.12 | $9.25 | $8.99 | 53,117,900 |
| 2018-08-27 | $8.97 | $9.28 | $8.95 | $9.19 | $8.93 | 57,639,040 |
| 2018-08-24 | $9.09 | $9.09 | $8.93 | $8.93 | $8.68 | 25,706,050 |
| 2018-08-23 | $8.94 | $9.21 | $8.92 | $9.12 | $8.86 | 39,692,810 |
| 2018-08-22 | $9.11 | $9.13 | $8.95 | $8.97 | $8.72 | 29,539,060 |
| 2018-08-21 | $9.10 | $9.27 | $9.03 | $9.18 | $8.92 | 48,321,580 |
| 2018-08-20 | $8.82 | $9.15 | $8.78 | $9.15 | $8.89 | 42,989,520 |
| 2018-08-17 | $9.11 | $9.16 | $8.77 | $8.78 | $8.53 | 31,204,940 |
| 2018-08-16 | $8.67 | $9.15 | $8.60 | $8.98 | $8.73 | 45,608,080 |
| 2018-08-15 | $8.94 | $9.02 | $8.83 | $8.85 | $8.60 | 28,618,590 |
| 2018-08-14 | $8.92 | $9.03 | $8.88 | $8.94 | $8.69 | 29,790,920 |
| 2018-08-13 | $8.76 | $9.09 | $8.61 | $8.97 | $8.72 | 52,195,280 |
| 2018-08-10 | $8.58 | $8.78 | $8.50 | $8.76 | $8.51 | 32,499,400 |
| 2018-08-09 | $8.21 | $8.70 | $8.20 | $8.56 | $8.32 | 35,991,450 |
| 2018-08-08 | $8.49 | $8.49 | $8.28 | $8.29 | $8.06 | 18,104,810 |
| 2018-08-07 | $8.29 | $8.53 | $8.21 | $8.51 | $8.27 | 20,564,930 |
| 2018-08-06 | $8.30 | $8.44 | $8.19 | $8.24 | $8.01 | 16,707,210 |
| 2018-08-03 | $8.49 | $8.52 | $8.25 | $8.36 | $8.12 | 20,281,610 |
| 2018-08-02 | $8.80 | $8.83 | $8.32 | $8.48 | $8.24 | 35,833,080 |
| 2018-08-01 | $9.12 | $9.18 | $8.84 | $8.86 | $8.61 | 30,582,050 |
| 2018-07-31 | $8.89 | $9.12 | $8.89 | $9.09 | $8.83 | 25,675,170 |
| 2018-07-30 | $9.01 | $9.03 | $8.85 | $8.95 | $8.70 | 20,398,540 |
| 2018-07-27 | $8.92 | $9.10 | $8.91 | $8.95 | $8.70 | 21,417,070 |
| 2018-07-26 | $9.17 | $9.21 | $8.95 | $8.99 | $8.74 | 32,386,210 |
| 2018-07-25 | $9.25 | $9.37 | $9.13 | $9.17 | $8.91 | 36,344,530 |
| 2018-07-24 | $9.09 | $9.37 | $9.04 | $9.27 | $9.01 | 52,156,770 |
| 2018-07-23 | $8.86 | $9.14 | $8.84 | $9.09 | $8.83 | 39,224,490 |
| 2018-07-20 | $8.88 | $8.97 | $8.72 | $8.92 | $8.67 | 31,548,980 |
| 2018-07-19 | $8.86 | $9.03 | $8.84 | $8.91 | $8.66 | 30,346,470 |
| 2018-07-18 | $9.01 | $9.03 | $8.85 | $8.87 | $8.62 | 32,989,920 |
| 2018-07-17 | $9.03 | $9.14 | $8.88 | $9.05 | $8.79 | 42,446,710 |
| 2018-07-16 | $8.99 | $9.26 | $8.97 | $9.07 | $8.81 | 63,970,440 |
| 2018-07-13 | $9.14 | $9.14 | $8.82 | $8.90 | $8.65 | 74,385,310 |
| 2018-07-12 | $8.58 | $9.16 | $8.58 | $9.16 | $8.90 | 87,942,420 |
| 2018-07-11 | $8.48 | $8.48 | $8.23 | $8.33 | $8.10 | 24,890,850 |
| 2018-07-10 | $8.56 | $8.63 | $8.47 | $8.59 | $8.35 | 20,492,200 |
| 2018-07-09 | $8.51 | $8.67 | $8.46 | $8.66 | $8.32 | 24,410,940 |
| 2018-07-06 | $8.26 | $8.54 | $8.21 | $8.42 | $8.09 | 27,081,280 |
| 2018-07-05 | $8.58 | $8.63 | $8.24 | $8.27 | $7.94 | 25,190,020 |
| 2018-07-04 | $8.76 | $8.85 | $8.55 | $8.60 | $8.26 | 28,573,970 |
| 2018-07-03 | $8.51 | $8.86 | $8.36 | $8.85 | $8.50 | 33,422,260 |
| 2018-07-02 | $8.78 | $8.83 | $8.40 | $8.51 | $8.17 | 28,581,520 |
| 2018-06-29 | $8.54 | $8.83 | $8.45 | $8.81 | $8.46 | 35,415,510 |
| 2018-06-28 | $8.51 | $8.69 | $8.51 | $8.53 | $8.19 | 25,294,110 |
| 2018-06-27 | $8.53 | $8.64 | $8.45 | $8.53 | $8.19 | 20,606,530 |
| 2018-06-26 | $8.25 | $8.60 | $8.15 | $8.58 | $8.24 | 26,453,640 |
| 2018-06-25 | $8.57 | $8.65 | $8.38 | $8.39 | $8.06 | 21,614,470 |
| 2018-06-22 | $8.19 | $8.56 | $8.15 | $8.49 | $8.16 | 28,443,410 |
| 2018-06-21 | $8.58 | $8.70 | $8.22 | $8.25 | $7.93 | 36,428,720 |
| 2018-06-20 | $8.52 | $8.67 | $8.13 | $8.54 | $8.20 | 51,927,990 |
| 2018-06-19 | $9.35 | $9.35 | $8.61 | $8.61 | $8.27 | 62,541,350 |
| 2018-06-18 | $9.57 | $9.57 | $9.57 | $9.57 | $9.19 | 0 |
| 2018-06-15 | $9.95 | $9.99 | $9.55 | $9.57 | $9.19 | 53,338,540 |
| 2018-06-14 | $9.98 | $10.14 | $9.93 | $9.94 | $9.55 | 26,278,560 |
| 2018-06-13 | $10.09 | $10.32 | $10.00 | $10.02 | $9.63 | 25,433,580 |
| 2018-06-12 | $10.05 | $10.21 | $9.96 | $10.18 | $9.78 | 23,227,850 |
| 2018-06-11 | $10.03 | $10.09 | $9.93 | $10.05 | $9.65 | 20,790,900 |
| 2018-06-08 | $10.41 | $10.45 | $10.06 | $10.12 | $9.72 | 34,458,090 |
| 2018-06-07 | $10.43 | $10.57 | $10.28 | $10.29 | $9.88 | 33,630,580 |
| 2018-06-06 | $10.46 | $10.47 | $10.22 | $10.37 | $9.96 | 38,489,580 |
| 2018-06-05 | $10.02 | $10.46 | $10.01 | $10.40 | $9.99 | 46,362,080 |
| 2018-06-04 | $10.05 | $10.10 | $9.97 | $10.05 | $9.65 | 20,599,520 |
| 2018-06-01 | $10.01 | $10.08 | $9.90 | $9.96 | $9.57 | 28,833,750 |
| 2018-05-31 | $10.12 | $10.17 | $9.90 | $10.10 | $9.70 | 35,346,860 |
| 2018-05-30 | $10.28 | $10.28 | $9.94 | $10.00 | $9.61 | 55,808,500 |
| 2018-05-29 | $10.86 | $10.86 | $10.47 | $10.55 | $10.13 | 42,178,830 |
| 2018-05-28 | $10.70 | $10.94 | $10.66 | $10.77 | $10.35 | 56,310,230 |
| 2018-05-25 | $10.79 | $10.79 | $10.55 | $10.60 | $10.18 | 49,912,660 |
| 2018-05-24 | $10.87 | $11.06 | $10.82 | $10.83 | $10.40 | 58,675,940 |
| 2018-05-23 | $11.19 | $11.19 | $10.86 | $10.87 | $10.44 | 92,699,520 |
| 2018-05-22 | $11.26 | $11.44 | $11.05 | $11.32 | $10.87 | 160,568,660 |
| 2018-05-21 | $10.17 | $11.07 | $10.15 | $11.07 | $10.63 | 123,075,290 |
| 2018-05-18 | $9.96 | $10.07 | $9.89 | $10.06 | $9.66 | 23,329,000 |
| 2018-05-17 | $10.00 | $10.02 | $9.89 | $9.96 | $9.57 | 18,454,600 |
| 2018-05-16 | $10.02 | $10.04 | $9.96 | $10.00 | $9.61 | 19,879,600 |
| 2018-05-15 | $10.16 | $10.22 | $9.94 | $10.10 | $9.70 | 34,656,140 |
| 2018-05-14 | $10.32 | $10.43 | $10.08 | $10.16 | $9.76 | 46,975,550 |
| 2018-05-11 | $10.30 | $10.33 | $10.14 | $10.16 | $9.76 | 25,085,170 |
| 2018-05-10 | $10.03 | $10.32 | $10.03 | $10.26 | $9.86 | 43,275,800 |
| 2018-05-09 | $10.07 | $10.08 | $9.96 | $9.99 | $9.60 | 22,148,890 |
| 2018-05-08 | $10.03 | $10.09 | $9.96 | $10.07 | $9.67 | 26,892,310 |
| 2018-05-07 | $9.87 | $10.04 | $9.87 | $10.00 | $9.61 | 25,381,370 |
| 2018-05-04 | $9.95 | $10.12 | $9.84 | $9.86 | $9.47 | 32,419,460 |
| 2018-05-03 | $9.67 | $9.99 | $9.52 | $9.97 | $9.58 | 40,637,730 |
| 2018-05-02 | $9.88 | $9.96 | $9.63 | $9.72 | $9.34 | 33,179,180 |
| 2018-05-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.48 | 0 |
| 2018-04-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.48 | 0 |
| 2018-04-27 | $9.89 | $9.96 | $9.71 | $9.87 | $9.48 | 39,553,720 |
| 2018-04-26 | $10.46 | $10.46 | $9.82 | $9.82 | $9.43 | 124,529,000 |
| 2018-04-25 | $10.71 | $11.05 | $10.64 | $10.91 | $10.48 | 39,842,070 |
| 2018-04-24 | $10.55 | $10.84 | $10.42 | $10.80 | $10.37 | 35,428,020 |
| 2018-04-23 | $10.47 | $10.63 | $10.36 | $10.50 | $10.09 | 30,286,170 |
| 2018-04-20 | $10.68 | $10.68 | $10.31 | $10.32 | $9.91 | 35,926,100 |
| 2018-04-19 | $10.68 | $10.84 | $10.57 | $10.71 | $10.29 | 29,950,170 |
| 2018-04-18 | $10.95 | $11.00 | $10.40 | $10.70 | $10.28 | 58,099,760 |
| 2018-04-17 | $11.41 | $11.44 | $10.83 | $10.85 | $10.42 | 52,632,480 |
| 2018-04-16 | $11.38 | $11.54 | $11.25 | $11.43 | $10.98 | 27,821,810 |
| 2018-04-13 | $11.59 | $11.67 | $11.37 | $11.38 | $10.93 | 23,972,650 |
| 2018-04-12 | $11.73 | $11.73 | $11.47 | $11.51 | $11.06 | 24,449,230 |
| 2018-04-11 | $11.73 | $11.85 | $11.71 | $11.74 | $11.28 | 31,130,480 |
| 2018-04-10 | $11.54 | $11.71 | $11.48 | $11.70 | $11.24 | 24,704,730 |
| 2018-04-09 | $11.54 | $11.68 | $11.37 | $11.54 | $11.09 | 27,966,060 |
| 2018-04-06 | $11.64 | $11.64 | $11.64 | $11.64 | $11.18 | 0 |
| 2018-04-05 | $11.64 | $11.64 | $11.64 | $11.64 | $11.18 | 0 |
| 2018-04-04 | $11.87 | $11.95 | $11.58 | $11.64 | $11.18 | 27,997,880 |
| 2018-04-03 | $11.85 | $11.96 | $11.62 | $11.80 | $11.34 | 43,723,320 |
| 2018-04-02 | $12.30 | $12.48 | $12.11 | $12.18 | $11.70 | 46,635,280 |
| 2018-03-30 | $11.97 | $12.32 | $11.91 | $12.28 | $11.80 | 39,314,720 |
| 2018-03-29 | $11.95 | $12.02 | $11.76 | $11.96 | $11.49 | 23,027,630 |
| 2018-03-28 | $11.79 | $12.08 | $11.74 | $11.84 | $11.37 | 27,906,180 |
| 2018-03-27 | $11.82 | $12.11 | $11.82 | $11.98 | $11.51 | 40,611,480 |
| 2018-03-26 | $11.28 | $11.66 | $11.01 | $11.65 | $11.19 | 33,711,890 |
| 2018-03-23 | $11.82 | $11.97 | $11.24 | $11.41 | $10.96 | 62,386,110 |
| 2018-03-22 | $12.43 | $12.55 | $12.22 | $12.32 | $11.83 | 29,050,870 |
| 2018-03-21 | $12.62 | $12.79 | $12.38 | $12.42 | $11.93 | 35,329,040 |
| 2018-03-20 | $12.48 | $12.66 | $12.41 | $12.59 | $12.09 | 22,571,290 |
| 2018-03-19 | $12.53 | $12.72 | $12.42 | $12.62 | $12.12 | 23,755,110 |
| 2018-03-16 | $12.70 | $12.79 | $12.55 | $12.57 | $12.07 | 26,235,110 |
| 2018-03-15 | $12.90 | $13.03 | $12.54 | $12.73 | $12.23 | 50,577,250 |
| 2018-03-14 | $12.96 | $13.10 | $12.89 | $12.97 | $12.46 | 35,251,950 |
| 2018-03-13 | $13.26 | $13.27 | $12.99 | $13.04 | $12.53 | 46,207,160 |
| 2018-03-12 | $13.02 | $13.38 | $13.02 | $13.34 | $12.81 | 70,894,070 |
| 2018-03-09 | $12.62 | $13.03 | $12.57 | $12.98 | $12.47 | 65,466,060 |
| 2018-03-08 | $12.75 | $12.81 | $12.46 | $12.60 | $12.10 | 34,899,060 |
| 2018-03-07 | $12.78 | $12.84 | $12.70 | $12.75 | $12.25 | 36,845,850 |
| 2018-03-06 | $12.57 | $12.95 | $12.57 | $12.88 | $12.37 | 61,289,130 |
| 2018-03-05 | $12.50 | $12.74 | $12.41 | $12.55 | $12.06 | 29,615,680 |
| 2018-03-02 | $12.70 | $12.86 | $12.40 | $12.49 | $12.00 | 38,191,990 |
| 2018-03-01 | $12.56 | $12.85 | $12.47 | $12.79 | $12.29 | 42,295,340 |
| 2018-02-28 | $12.30 | $12.76 | $12.26 | $12.65 | $12.15 | 46,270,770 |
| 2018-02-27 | $12.51 | $12.80 | $12.41 | $12.52 | $12.03 | 64,446,970 |
| 2018-02-26 | $12.04 | $12.57 | $11.94 | $12.45 | $11.96 | 81,100,520 |
| 2018-02-23 | $12.03 | $12.16 | $11.90 | $11.94 | $11.47 | 32,122,130 |
| 2018-02-22 | $11.80 | $12.06 | $11.77 | $12.03 | $11.56 | 29,445,130 |
| 2018-02-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.35 | 0 |
| 2018-02-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.35 | 0 |
| 2018-02-19 | $11.82 | $11.82 | $11.82 | $11.82 | $11.35 | 0 |
| 2018-02-16 | $11.82 | $11.82 | $11.82 | $11.82 | $11.35 | 0 |
| 2018-02-15 | $11.82 | $11.82 | $11.82 | $11.82 | $11.35 | 0 |
| 2018-02-14 | $11.74 | $11.92 | $11.71 | $11.82 | $11.35 | 20,678,530 |
| 2018-02-13 | $11.92 | $12.10 | $11.73 | $11.76 | $11.30 | 38,346,620 |
| 2018-02-12 | $11.34 | $11.96 | $11.24 | $11.84 | $11.37 | 61,536,740 |
| 2018-02-09 | $11.07 | $11.30 | $10.88 | $11.23 | $10.79 | 49,062,410 |
| 2018-02-08 | $10.98 | $11.60 | $10.92 | $11.30 | $10.85 | 61,097,860 |
| 2018-02-07 | $11.15 | $11.17 | $10.78 | $10.97 | $10.54 | 50,878,780 |
| 2018-02-06 | $10.95 | $11.09 | $10.69 | $11.00 | $10.57 | 72,372,140 |
| 2018-02-05 | $11.55 | $11.60 | $11.10 | $11.16 | $10.72 | 69,591,290 |
| 2018-02-02 | $11.92 | $12.08 | $11.62 | $11.76 | $11.30 | 47,653,510 |
| 2018-02-01 | $11.93 | $12.13 | $11.51 | $12.12 | $11.64 | 75,360,060 |
| 2018-01-31 | $11.97 | $12.07 | $11.85 | $12.00 | $11.53 | 34,653,060 |
| 2018-01-30 | $11.90 | $12.12 | $11.87 | $11.92 | $11.45 | 33,976,940 |
| 2018-01-29 | $12.61 | $12.67 | $11.93 | $11.97 | $11.50 | 108,622,510 |
| 2018-01-26 | $12.90 | $12.90 | $12.65 | $12.69 | $12.19 | 43,070,590 |
| 2018-01-25 | $13.15 | $13.30 | $12.91 | $12.94 | $12.43 | 62,066,300 |
| 2018-01-24 | $12.76 | $13.20 | $12.61 | $13.19 | $12.67 | 73,858,760 |
| 2018-01-23 | $12.72 | $12.92 | $12.69 | $12.80 | $12.30 | 39,920,030 |
| 2018-01-22 | $12.61 | $12.83 | $12.40 | $12.77 | $12.27 | 51,285,250 |
| 2018-01-19 | $12.65 | $12.81 | $12.55 | $12.66 | $12.16 | 43,128,920 |
| 2018-01-18 | $12.65 | $12.81 | $12.56 | $12.68 | $12.18 | 37,807,360 |
| 2018-01-17 | $13.15 | $13.22 | $12.40 | $12.71 | $12.21 | 91,182,980 |
| 2018-01-16 | $13.00 | $13.30 | $12.94 | $13.08 | $12.56 | 60,033,360 |
| 2018-01-15 | $13.71 | $13.71 | $12.94 | $13.11 | $12.59 | 96,780,820 |
| 2018-01-12 | $14.01 | $14.03 | $13.81 | $13.84 | $13.29 | 41,836,320 |
| 2018-01-11 | $13.92 | $14.23 | $13.80 | $14.13 | $13.57 | 58,258,160 |
| 2018-01-10 | $14.20 | $14.37 | $13.78 | $14.07 | $13.52 | 75,183,800 |
| 2018-01-09 | $13.75 | $14.06 | $13.68 | $14.00 | $13.45 | 65,600,280 |
| 2018-01-08 | $13.88 | $13.90 | $13.55 | $13.83 | $13.29 | 66,023,360 |
| 2018-01-05 | $14.19 | $14.34 | $13.81 | $13.88 | $13.33 | 60,424,420 |
| 2018-01-04 | $14.25 | $14.43 | $14.06 | $14.20 | $13.64 | 70,629,180 |
| 2018-01-03 | $13.77 | $14.49 | $13.77 | $14.28 | $13.72 | 103,389,520 |
| 2018-01-02 | $14.01 | $14.10 | $13.52 | $13.79 | $13.25 | 77,005,310 |
| 2018-01-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.39 | 0 |
| 2017-12-29 | $13.80 | $14.02 | $13.78 | $13.94 | $13.39 | 32,494,530 |
| 2017-12-28 | $13.85 | $14.06 | $13.70 | $13.80 | $13.26 | 49,298,940 |
| 2017-12-27 | $14.50 | $14.50 | $13.82 | $13.87 | $13.32 | 75,251,470 |
| 2017-12-26 | $14.52 | $14.62 | $14.31 | $14.57 | $14.00 | 38,704,570 |
| 2017-12-25 | $14.87 | $14.99 | $14.35 | $14.54 | $13.97 | 52,222,980 |
| 2017-12-22 | $14.83 | $15.05 | $14.81 | $14.87 | $14.28 | 38,590,130 |
| 2017-12-21 | $14.69 | $15.14 | $14.45 | $14.96 | $14.37 | 68,307,610 |
| 2017-12-20 | $14.49 | $14.85 | $14.30 | $14.73 | $14.15 | 70,157,220 |
| 2017-12-19 | $14.36 | $14.57 | $14.28 | $14.49 | $13.92 | 51,293,660 |
| 2017-12-18 | $14.59 | $14.69 | $14.21 | $14.28 | $13.72 | 71,890,990 |
| 2017-12-15 | $15.41 | $15.52 | $14.71 | $14.74 | $14.16 | 102,002,430 |
| 2017-12-14 | $15.01 | $15.64 | $14.92 | $15.62 | $15.00 | 120,335,240 |
| 2017-12-13 | $14.94 | $15.19 | $14.66 | $14.99 | $14.40 | 92,445,130 |
| 2017-12-12 | $15.43 | $15.76 | $15.13 | $15.15 | $14.55 | 93,168,470 |
| 2017-12-11 | $15.22 | $15.56 | $15.08 | $15.54 | $14.93 | 97,289,500 |
| 2017-12-08 | $15.40 | $15.82 | $15.26 | $15.38 | $14.77 | 113,000,490 |
| 2017-12-07 | $15.51 | $16.06 | $15.38 | $15.58 | $14.97 | 116,264,700 |
| 2017-12-06 | $14.82 | $15.73 | $14.54 | $15.71 | $15.09 | 116,246,690 |
| 2017-12-05 | $15.36 | $15.79 | $14.52 | $14.92 | $14.33 | 155,231,490 |
| 2017-12-04 | $15.05 | $15.65 | $15.05 | $15.56 | $14.95 | 102,591,890 |
| 2017-12-01 | $14.90 | $15.33 | $14.64 | $15.15 | $14.55 | 85,219,220 |
| 2017-11-30 | $14.60 | $15.24 | $14.46 | $14.93 | $14.34 | 86,076,980 |
| 2017-11-29 | $14.93 | $14.97 | $14.35 | $14.70 | $14.12 | 77,022,220 |
| 2017-11-28 | $14.38 | $15.05 | $14.28 | $14.98 | $14.39 | 78,083,130 |
| 2017-11-27 | $14.98 | $14.98 | $14.13 | $14.39 | $13.82 | 96,026,890 |
| 2017-11-24 | $15.04 | $15.64 | $14.94 | $15.05 | $14.46 | 103,164,290 |
| 2017-11-23 | $15.70 | $15.79 | $14.83 | $14.89 | $14.30 | 120,045,140 |
| 2017-11-22 | $15.65 | $16.05 | $15.27 | $15.81 | $15.19 | 138,154,190 |
| 2017-11-21 | $15.40 | $16.05 | $15.31 | $15.47 | $14.86 | 172,638,850 |
| 2017-11-20 | $14.55 | $15.55 | $13.92 | $15.53 | $14.92 | 164,412,780 |
| 2017-11-17 | $14.50 | $15.20 | $14.28 | $14.68 | $14.10 | 211,287,080 |
| 2017-11-16 | $13.93 | $14.65 | $13.75 | $14.46 | $13.89 | 134,914,240 |
| 2017-11-15 | $14.24 | $14.58 | $13.71 | $13.84 | $13.29 | 134,413,400 |
| 2017-11-14 | $14.38 | $14.80 | $14.14 | $14.28 | $13.72 | 86,535,120 |
| 2017-11-13 | $14.15 | $14.95 | $14.15 | $14.45 | $13.88 | 123,304,520 |
| 2017-11-10 | $13.77 | $14.49 | $13.72 | $14.18 | $13.62 | 125,982,180 |
| 2017-11-09 | $13.45 | $13.80 | $13.32 | $13.78 | $13.24 | 74,956,450 |
| 2017-11-08 | $13.33 | $13.75 | $13.30 | $13.43 | $12.90 | 74,281,510 |
| 2017-11-07 | $13.25 | $13.59 | $13.10 | $13.38 | $12.85 | 95,039,680 |
| 2017-11-06 | $12.75 | $13.21 | $12.74 | $13.17 | $12.65 | 67,878,110 |
| 2017-11-03 | $12.47 | $12.86 | $12.39 | $12.80 | $12.30 | 70,367,590 |
| 2017-11-02 | $12.63 | $12.72 | $12.35 | $12.53 | $12.04 | 77,321,960 |
| 2017-11-01 | $13.16 | $13.30 | $12.71 | $12.74 | $12.24 | 87,874,060 |
| 2017-10-31 | $13.12 | $13.33 | $12.95 | $13.22 | $12.70 | 62,349,000 |
| 2017-10-30 | $13.46 | $13.49 | $12.92 | $13.20 | $12.68 | 112,912,440 |
| 2017-10-27 | $13.63 | $13.87 | $13.52 | $13.85 | $13.30 | 65,166,030 |
| 2017-10-26 | $13.59 | $13.97 | $13.47 | $13.61 | $13.07 | 95,742,880 |
| 2017-10-25 | $13.55 | $13.67 | $13.45 | $13.59 | $13.05 | 39,024,820 |
| 2017-10-24 | $13.19 | $13.73 | $13.12 | $13.60 | $13.06 | 70,622,920 |
| 2017-10-23 | $13.18 | $13.37 | $13.03 | $13.26 | $12.74 | 39,891,460 |
| 2017-10-20 | $13.01 | $13.23 | $12.97 | $13.16 | $12.64 | 35,370,230 |
| 2017-10-19 | $13.50 | $13.50 | $12.81 | $13.15 | $12.63 | 102,163,310 |
| 2017-10-18 | $13.39 | $13.61 | $13.31 | $13.55 | $13.02 | 63,179,220 |
| 2017-10-17 | $13.50 | $13.71 | $13.28 | $13.34 | $12.81 | 63,158,410 |
| 2017-10-16 | $13.60 | $13.94 | $13.48 | $13.55 | $13.02 | 80,356,650 |
| 2017-10-13 | $13.47 | $13.75 | $13.32 | $13.57 | $13.04 | 69,073,060 |
| 2017-10-12 | $13.40 | $13.67 | $13.35 | $13.43 | $12.90 | 83,303,370 |
| 2017-10-11 | $13.43 | $13.63 | $13.26 | $13.35 | $12.82 | 97,478,440 |
| 2017-10-10 | $14.15 | $14.20 | $13.23 | $13.58 | $13.05 | 222,209,390 |
| 2017-10-09 | $14.70 | $14.97 | $14.24 | $14.32 | $13.76 | 153,391,790 |
| 2017-10-06 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2017-10-05 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2017-10-04 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2017-10-03 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2017-10-02 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2017-09-29 | $14.34 | $14.89 | $14.22 | $14.29 | $13.73 | 138,423,220 |
| 2017-09-28 | $14.42 | $14.56 | $14.13 | $14.29 | $13.73 | 113,760,700 |
| 2017-09-27 | $13.36 | $14.68 | $13.26 | $14.47 | $13.90 | 177,900,180 |
| 2017-09-26 | $13.25 | $13.49 | $12.97 | $13.40 | $12.87 | 93,877,110 |
| 2017-09-25 | $13.40 | $14.00 | $13.33 | $13.37 | $12.84 | 182,533,720 |
| 2017-09-22 | $12.30 | $13.65 | $12.26 | $13.50 | $12.97 | 200,931,580 |
| 2017-09-21 | $12.36 | $12.63 | $12.24 | $12.41 | $11.92 | 58,874,330 |
| 2017-09-20 | $12.44 | $12.68 | $12.26 | $12.29 | $11.81 | 75,472,710 |
| 2017-09-19 | $12.40 | $12.75 | $12.33 | $12.52 | $12.03 | 77,085,610 |
| 2017-09-18 | $12.64 | $12.86 | $12.26 | $12.31 | $11.83 | 99,350,590 |
| 2017-09-15 | $12.47 | $12.79 | $12.35 | $12.59 | $12.09 | 106,311,240 |
| 2017-09-14 | $11.86 | $12.65 | $11.81 | $12.44 | $11.95 | 124,931,230 |
| 2017-09-13 | $11.77 | $11.95 | $11.75 | $11.86 | $11.39 | 31,716,440 |
| 2017-09-12 | $11.98 | $12.02 | $11.76 | $11.81 | $11.34 | 51,606,910 |
| 2017-09-11 | $11.55 | $11.92 | $11.51 | $11.91 | $11.44 | 53,025,810 |
| 2017-09-08 | $11.66 | $11.70 | $11.47 | $11.54 | $11.09 | 31,389,890 |
| 2017-09-07 | $11.64 | $11.74 | $11.58 | $11.66 | $11.20 | 25,765,220 |
| 2017-09-06 | $11.65 | $11.73 | $11.58 | $11.65 | $11.19 | 30,815,380 |
| 2017-09-05 | $11.80 | $11.88 | $11.63 | $11.67 | $11.21 | 27,399,220 |
| 2017-09-04 | $11.70 | $11.90 | $11.69 | $11.79 | $11.33 | 35,070,300 |
| 2017-09-01 | $11.80 | $11.84 | $11.66 | $11.73 | $11.27 | 34,123,030 |
| 2017-08-31 | $11.50 | $11.80 | $11.48 | $11.77 | $11.31 | 47,300,510 |
| 2017-08-30 | $11.53 | $11.59 | $11.45 | $11.50 | $11.05 | 22,806,150 |
| 2017-08-29 | $11.61 | $11.69 | $11.47 | $11.56 | $11.10 | 46,995,630 |
| 2017-08-28 | $11.32 | $11.45 | $11.31 | $11.39 | $10.94 | 23,535,590 |
| 2017-08-25 | $11.21 | $11.36 | $11.18 | $11.28 | $10.84 | 15,594,580 |
| 2017-08-24 | $11.27 | $11.30 | $11.11 | $11.15 | $10.71 | 11,086,100 |
| 2017-08-23 | $11.31 | $11.39 | $11.26 | $11.27 | $10.83 | 11,048,980 |
| 2017-08-22 | $11.48 | $11.49 | $11.32 | $11.33 | $10.88 | 12,394,870 |
| 2017-08-21 | $11.38 | $11.48 | $11.31 | $11.46 | $11.01 | 19,955,850 |
| 2017-08-18 | $11.40 | $11.41 | $11.31 | $11.32 | $10.87 | 15,787,680 |
| 2017-08-17 | $11.30 | $11.58 | $11.26 | $11.43 | $10.98 | 27,478,110 |
| 2017-08-16 | $11.18 | $11.34 | $11.16 | $11.32 | $10.87 | 16,232,210 |
| 2017-08-15 | $11.26 | $11.36 | $11.17 | $11.22 | $10.78 | 12,065,640 |
| 2017-08-14 | $10.93 | $11.29 | $10.90 | $11.24 | $10.80 | 21,538,220 |
| 2017-08-11 | $11.11 | $11.11 | $10.90 | $10.94 | $10.51 | 17,016,370 |
| 2017-08-10 | $11.22 | $11.23 | $11.04 | $11.10 | $10.66 | 14,704,140 |
| 2017-08-09 | $11.19 | $11.24 | $11.12 | $11.21 | $10.77 | 11,569,260 |
| 2017-08-08 | $11.15 | $11.23 | $11.12 | $11.16 | $10.72 | 14,380,830 |
| 2017-08-07 | $11.06 | $11.22 | $11.01 | $11.18 | $10.74 | 12,605,610 |
| 2017-08-04 | $11.24 | $11.26 | $11.08 | $11.09 | $10.65 | 24,649,940 |
| 2017-08-03 | $11.32 | $11.34 | $11.19 | $11.26 | $10.82 | 15,344,910 |
| 2017-08-02 | $11.50 | $11.52 | $11.29 | $11.30 | $10.85 | 20,064,470 |
| 2017-08-01 | $11.50 | $11.57 | $11.41 | $11.49 | $11.04 | 19,449,800 |
| 2017-07-31 | $11.45 | $11.70 | $11.37 | $11.49 | $11.04 | 39,718,700 |
| 2017-07-28 | $11.33 | $11.45 | $11.30 | $11.36 | $10.91 | 17,633,660 |
| 2017-07-27 | $11.12 | $11.35 | $11.06 | $11.31 | $10.86 | 16,704,410 |
| 2017-07-26 | $11.31 | $11.34 | $11.10 | $11.12 | $10.68 | 18,141,330 |
| 2017-07-25 | $11.41 | $11.43 | $11.21 | $11.31 | $10.86 | 17,427,910 |
| 2017-07-24 | $11.42 | $11.46 | $11.31 | $11.41 | $10.96 | 20,314,330 |
| 2017-07-21 | $11.30 | $11.51 | $11.24 | $11.48 | $10.93 | 20,589,450 |
| 2017-07-20 | $11.34 | $11.54 | $11.27 | $11.30 | $10.76 | 23,412,700 |
| 2017-07-19 | $11.07 | $11.36 | $10.95 | $11.33 | $10.79 | 25,195,600 |
| 2017-07-18 | $10.98 | $11.08 | $10.86 | $11.06 | $10.53 | 20,869,420 |
| 2017-07-17 | $11.48 | $11.51 | $10.94 | $10.96 | $10.44 | 42,383,230 |
| 2017-07-14 | $11.57 | $11.63 | $11.45 | $11.58 | $11.03 | 16,386,160 |
| 2017-07-13 | $11.55 | $11.65 | $11.49 | $11.58 | $11.03 | 19,317,700 |
| 2017-07-12 | $11.82 | $11.89 | $11.41 | $11.55 | $11.00 | 46,905,470 |
| 2017-07-11 | $11.83 | $11.92 | $11.78 | $11.80 | $11.24 | 21,962,820 |
| 2017-07-10 | $12.06 | $12.11 | $11.82 | $11.83 | $11.27 | 31,866,510 |
| 2017-07-07 | $12.20 | $12.22 | $11.94 | $12.11 | $11.53 | 40,373,510 |
| 2017-07-06 | $12.05 | $12.35 | $12.01 | $12.23 | $11.65 | 57,401,990 |
| 2017-07-05 | $12.00 | $12.06 | $11.92 | $11.99 | $11.42 | 23,217,260 |
| 2017-07-04 | $11.98 | $12.09 | $11.89 | $11.99 | $11.42 | 20,200,040 |
| 2017-07-03 | $12.10 | $12.11 | $11.86 | $11.96 | $11.39 | 24,242,630 |
| 2017-06-30 | $12.07 | $12.12 | $11.93 | $12.05 | $11.47 | 28,257,420 |
| 2017-06-29 | $11.97 | $12.15 | $11.91 | $12.09 | $11.51 | 36,161,280 |
| 2017-06-28 | $11.90 | $12.05 | $11.88 | $11.94 | $11.37 | 26,143,670 |
| 2017-06-27 | $11.95 | $12.03 | $11.86 | $11.97 | $11.40 | 32,247,000 |
| 2017-06-26 | $11.55 | $12.09 | $11.53 | $11.96 | $11.39 | 81,574,390 |
| 2017-06-23 | $11.43 | $11.55 | $11.33 | $11.54 | $10.99 | 27,394,210 |
| 2017-06-22 | $11.42 | $11.48 | $11.26 | $11.45 | $10.90 | 27,285,360 |
| 2017-06-21 | $11.46 | $11.48 | $11.30 | $11.42 | $10.87 | 14,799,320 |
| 2017-06-20 | $11.45 | $11.47 | $11.37 | $11.41 | $10.87 | 14,047,990 |
| 2017-06-19 | $11.38 | $11.50 | $11.38 | $11.43 | $10.88 | 14,426,360 |
| 2017-06-16 | $11.28 | $11.50 | $11.28 | $11.39 | $10.85 | 14,608,190 |
| 2017-06-15 | $11.26 | $11.36 | $11.25 | $11.30 | $10.76 | 13,602,790 |
| 2017-06-14 | $11.41 | $11.41 | $11.22 | $11.30 | $10.76 | 21,204,170 |
| 2017-06-13 | $11.36 | $11.44 | $11.28 | $11.39 | $10.85 | 16,769,440 |
| 2017-06-12 | $11.58 | $11.59 | $11.26 | $11.38 | $10.84 | 31,068,060 |
| 2017-06-09 | $11.50 | $11.65 | $11.50 | $11.58 | $11.03 | 34,263,340 |
| 2017-06-08 | $11.55 | $11.66 | $11.48 | $11.49 | $10.94 | 23,021,280 |
| 2017-06-07 | $11.40 | $11.53 | $11.35 | $11.49 | $10.94 | 22,876,540 |
| 2017-06-06 | $11.39 | $11.42 | $11.30 | $11.40 | $10.86 | 13,526,290 |
| 2017-06-05 | $11.36 | $11.47 | $11.33 | $11.38 | $10.84 | 18,749,800 |
| 2017-06-02 | $11.34 | $11.41 | $11.20 | $11.33 | $10.79 | 24,268,520 |
| 2017-06-01 | $11.21 | $11.36 | $11.15 | $11.36 | $10.82 | 34,436,020 |
| 2017-05-31 | $11.16 | $11.24 | $11.11 | $11.22 | $10.68 | 22,634,320 |
| 2017-05-30 | $11.06 | $11.06 | $11.06 | $11.06 | $10.53 | 0 |
| 2017-05-29 | $11.06 | $11.06 | $11.06 | $11.06 | $10.53 | 0 |
| 2017-05-26 | $11.15 | $11.15 | $10.97 | $11.06 | $10.53 | 16,787,850 |
| 2017-05-25 | $10.91 | $11.15 | $10.91 | $11.10 | $10.57 | 29,938,280 |
| 2017-05-24 | $10.94 | $10.98 | $10.76 | $10.98 | $10.46 | 17,877,280 |
| 2017-05-23 | $10.92 | $11.01 | $10.75 | $10.97 | $10.45 | 26,473,580 |
| 2017-05-22 | $10.89 | $11.02 | $10.80 | $10.98 | $10.46 | 20,665,640 |
| 2017-05-19 | $10.93 | $10.97 | $10.86 | $10.90 | $10.38 | 12,427,820 |
| 2017-05-18 | $10.81 | $10.97 | $10.80 | $10.90 | $10.38 | 14,360,960 |
| 2017-05-17 | $10.95 | $11.17 | $10.91 | $10.93 | $10.41 | 35,416,140 |
| 2017-05-16 | $10.80 | $10.93 | $10.63 | $10.92 | $10.40 | 30,224,220 |
| 2017-05-15 | $10.71 | $10.85 | $10.66 | $10.79 | $10.27 | 33,044,950 |
| 2017-05-12 | $10.71 | $10.79 | $10.58 | $10.61 | $10.10 | 27,683,970 |
| 2017-05-11 | $10.55 | $10.68 | $10.45 | $10.63 | $10.12 | 31,884,130 |
| 2017-05-10 | $10.59 | $10.75 | $10.48 | $10.54 | $10.04 | 27,025,230 |
| 2017-05-09 | $10.58 | $10.64 | $10.49 | $10.56 | $10.06 | 15,720,040 |
| 2017-05-08 | $10.51 | $10.67 | $10.42 | $10.65 | $10.14 | 29,871,490 |
| 2017-05-05 | $10.51 | $10.59 | $10.39 | $10.57 | $10.07 | 30,298,630 |
| 2017-05-04 | $10.58 | $10.64 | $10.37 | $10.59 | $10.08 | 31,677,220 |
| 2017-05-03 | $10.38 | $10.76 | $10.35 | $10.66 | $10.15 | 30,864,240 |
| 2017-05-02 | $10.62 | $10.67 | $10.33 | $10.45 | $9.95 | 27,169,750 |
| 2017-05-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.12 | 0 |
| 2017-04-28 | $10.62 | $10.78 | $10.59 | $10.63 | $10.12 | 26,654,540 |
| 2017-04-27 | $10.41 | $10.59 | $10.23 | $10.51 | $10.01 | 33,440,850 |
| 2017-04-26 | $11.31 | $11.39 | $10.39 | $10.51 | $10.01 | 115,815,490 |
| 2017-04-25 | $11.57 | $11.67 | $11.49 | $11.54 | $10.99 | 19,946,940 |
| 2017-04-24 | $11.63 | $11.75 | $11.38 | $11.67 | $11.11 | 33,980,110 |
| 2017-04-21 | $11.74 | $11.79 | $11.60 | $11.73 | $11.17 | 32,309,390 |
| 2017-04-20 | $11.55 | $11.75 | $11.50 | $11.71 | $11.15 | 42,154,930 |
| 2017-04-19 | $11.41 | $11.57 | $11.25 | $11.50 | $10.95 | 26,336,130 |
| 2017-04-18 | $11.43 | $11.65 | $11.40 | $11.47 | $10.92 | 24,918,110 |
| 2017-04-17 | $11.37 | $11.46 | $11.30 | $11.43 | $10.88 | 19,829,490 |
| 2017-04-14 | $11.61 | $11.66 | $11.32 | $11.36 | $10.82 | 34,287,840 |
| 2017-04-13 | $11.60 | $11.76 | $11.59 | $11.64 | $11.08 | 22,571,410 |
| 2017-04-12 | $11.83 | $11.85 | $11.58 | $11.61 | $11.06 | 30,720,080 |
| 2017-04-11 | $11.80 | $11.88 | $11.55 | $11.77 | $11.21 | 47,258,100 |
| 2017-04-10 | $12.05 | $12.15 | $11.81 | $11.82 | $11.26 | 36,312,220 |
| 2017-04-07 | $11.97 | $12.10 | $11.90 | $12.06 | $11.48 | 41,561,380 |
| 2017-04-06 | $11.93 | $12.14 | $11.89 | $11.95 | $11.38 | 37,065,550 |
| 2017-04-05 | $11.75 | $12.03 | $11.65 | $11.98 | $11.41 | 44,006,520 |
| 2017-04-04 | $11.79 | $11.79 | $11.79 | $11.79 | $11.23 | 0 |
| 2017-04-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.23 | 0 |
| 2017-03-31 | $11.70 | $11.84 | $11.63 | $11.79 | $11.23 | 43,638,980 |
| 2017-03-30 | $11.91 | $11.95 | $11.60 | $11.69 | $11.13 | 50,704,390 |
| 2017-03-29 | $12.19 | $12.21 | $11.90 | $11.92 | $11.35 | 38,917,290 |
| 2017-03-28 | $11.98 | $12.17 | $11.92 | $12.10 | $11.52 | 45,268,740 |
| 2017-03-27 | $12.07 | $12.40 | $11.96 | $12.01 | $11.44 | 76,988,730 |
| 2017-03-24 | $11.75 | $12.22 | $11.63 | $12.07 | $11.49 | 112,978,840 |
| 2017-03-23 | $11.75 | $11.83 | $11.52 | $11.74 | $11.18 | 45,606,730 |
| 2017-03-22 | $11.67 | $11.78 | $11.58 | $11.74 | $11.18 | 51,374,930 |
| 2017-03-21 | $11.46 | $11.81 | $11.40 | $11.76 | $11.20 | 78,203,630 |
| 2017-03-20 | $11.54 | $11.57 | $11.36 | $11.44 | $10.89 | 24,375,650 |
| 2017-03-17 | $11.64 | $11.69 | $11.34 | $11.38 | $10.84 | 48,853,070 |
| 2017-03-16 | $11.44 | $11.72 | $11.42 | $11.63 | $11.07 | 66,842,780 |
| 2017-03-15 | $11.42 | $11.52 | $11.38 | $11.44 | $10.89 | 33,137,100 |
| 2017-03-14 | $11.44 | $11.53 | $11.33 | $11.49 | $10.94 | 57,281,430 |
| 2017-03-13 | $11.08 | $11.48 | $11.07 | $11.46 | $10.91 | 88,738,630 |
| 2017-03-10 | $11.01 | $11.19 | $10.98 | $11.11 | $10.58 | 30,735,090 |
| 2017-03-09 | $11.02 | $11.09 | $10.83 | $11.07 | $10.54 | 31,492,220 |
| 2017-03-08 | $11.13 | $11.14 | $10.97 | $11.01 | $10.48 | 20,162,640 |
| 2017-03-07 | $11.20 | $11.22 | $11.08 | $11.12 | $10.59 | 16,681,680 |
| 2017-03-06 | $10.98 | $11.23 | $10.96 | $11.20 | $10.67 | 33,267,770 |
| 2017-03-03 | $10.92 | $11.03 | $10.92 | $10.98 | $10.46 | 15,151,810 |
| 2017-03-02 | $11.12 | $11.14 | $10.90 | $10.92 | $10.40 | 26,322,140 |
| 2017-03-01 | $11.14 | $11.15 | $11.05 | $11.09 | $10.56 | 17,277,340 |
| 2017-02-28 | $11.09 | $11.15 | $11.07 | $11.13 | $10.60 | 14,153,770 |
| 2017-02-27 | $11.18 | $11.20 | $11.09 | $11.09 | $10.56 | 18,353,110 |
| 2017-02-24 | $11.25 | $11.25 | $11.15 | $11.18 | $10.65 | 18,342,040 |
| 2017-02-23 | $11.34 | $11.34 | $11.22 | $11.25 | $10.71 | 22,390,100 |
| 2017-02-22 | $11.22 | $11.39 | $11.17 | $11.34 | $10.80 | 34,387,660 |
| 2017-02-21 | $11.27 | $11.28 | $11.19 | $11.23 | $10.69 | 22,230,020 |
| 2017-02-20 | $11.10 | $11.22 | $11.07 | $11.19 | $10.66 | 21,667,350 |
| 2017-02-17 | $11.10 | $11.17 | $11.02 | $11.09 | $10.56 | 23,451,800 |
| 2017-02-16 | $11.12 | $11.14 | $10.99 | $11.09 | $10.56 | 32,491,200 |
| 2017-02-15 | $11.33 | $11.33 | $11.11 | $11.12 | $10.59 | 27,738,030 |
| 2017-02-14 | $11.40 | $11.45 | $11.23 | $11.29 | $10.75 | 26,419,100 |
| 2017-02-13 | $11.29 | $11.32 | $11.22 | $11.23 | $10.69 | 32,470,840 |
| 2017-02-10 | $11.39 | $11.48 | $11.31 | $11.33 | $10.79 | 33,775,110 |
| 2017-02-09 | $11.31 | $11.48 | $11.29 | $11.44 | $10.89 | 35,297,610 |
| 2017-02-08 | $11.38 | $11.38 | $11.22 | $11.34 | $10.80 | 20,599,310 |
| 2017-02-07 | $11.42 | $11.42 | $11.32 | $11.38 | $10.84 | 21,614,120 |
| 2017-02-06 | $11.32 | $11.41 | $11.18 | $11.38 | $10.84 | 31,697,300 |
| 2017-02-03 | $11.20 | $11.28 | $11.18 | $11.25 | $10.71 | 13,902,000 |
| 2017-02-02 | $11.22 | $11.22 | $11.22 | $11.22 | $10.68 | 0 |
| 2017-02-01 | $11.22 | $11.22 | $11.22 | $11.22 | $10.68 | 0 |
| 2017-01-31 | $11.22 | $11.22 | $11.22 | $11.22 | $10.68 | 0 |
| 2017-01-30 | $11.22 | $11.22 | $11.22 | $11.22 | $10.68 | 0 |
| 2017-01-27 | $11.22 | $11.22 | $11.22 | $11.22 | $10.68 | 0 |
| 2017-01-26 | $11.24 | $11.28 | $11.21 | $11.22 | $10.68 | 14,779,970 |
| 2017-01-25 | $11.23 | $11.27 | $11.12 | $11.20 | $10.67 | 17,847,090 |
| 2017-01-24 | $11.36 | $11.37 | $11.21 | $11.27 | $10.73 | 21,094,010 |
| 2017-01-23 | $11.44 | $11.45 | $11.26 | $11.37 | $10.83 | 28,089,240 |
| 2017-01-20 | $11.24 | $11.37 | $11.17 | $11.36 | $10.82 | 26,754,270 |
| 2017-01-19 | $11.31 | $11.42 | $11.19 | $11.23 | $10.69 | 26,089,850 |
| 2017-01-18 | $11.37 | $11.56 | $11.29 | $11.31 | $10.77 | 39,974,700 |
| 2017-01-17 | $11.15 | $11.42 | $11.06 | $11.41 | $10.87 | 46,730,440 |
| 2017-01-16 | $11.21 | $11.25 | $10.83 | $11.19 | $10.66 | 62,436,630 |
| 2017-01-13 | $11.03 | $11.16 | $10.97 | $11.03 | $10.50 | 27,684,080 |
| 2017-01-12 | $11.03 | $11.13 | $10.95 | $10.99 | $10.47 | 15,146,410 |
| 2017-01-11 | $11.14 | $11.14 | $10.95 | $11.02 | $10.49 | 21,327,840 |
| 2017-01-10 | $11.22 | $11.22 | $11.01 | $11.02 | $10.49 | 22,873,570 |
| 2017-01-09 | $11.23 | $11.26 | $11.04 | $11.18 | $10.65 | 25,467,930 |
| 2017-01-06 | $11.24 | $11.40 | $11.12 | $11.15 | $10.62 | 51,895,320 |
| 2017-01-05 | $11.07 | $11.07 | $10.91 | $10.99 | $10.47 | 21,877,230 |
| 2017-01-04 | $10.69 | $11.08 | $10.65 | $11.05 | $10.52 | 51,206,290 |
| 2017-01-03 | $10.54 | $10.64 | $10.53 | $10.63 | $10.12 | 13,610,740 |
| 2017-01-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.03 | 0 |
| 2016-12-30 | $10.50 | $10.57 | $10.44 | $10.53 | $10.03 | 13,211,900 |
| 2016-12-29 | $10.55 | $10.59 | $10.42 | $10.43 | $9.93 | 12,197,620 |
| 2016-12-28 | $10.51 | $10.57 | $10.40 | $10.43 | $9.93 | 12,138,130 |
| 2016-12-27 | $10.63 | $10.66 | $10.46 | $10.50 | $10.00 | 15,325,800 |
| 2016-12-26 | $10.69 | $10.69 | $10.42 | $10.62 | $10.11 | 13,141,400 |
| 2016-12-23 | $10.75 | $10.79 | $10.58 | $10.68 | $10.17 | 17,712,140 |
| 2016-12-22 | $10.80 | $10.80 | $10.66 | $10.68 | $10.17 | 10,358,570 |
| 2016-12-21 | $10.80 | $10.84 | $10.74 | $10.77 | $10.26 | 12,471,060 |
| 2016-12-20 | $10.82 | $10.85 | $10.65 | $10.72 | $10.21 | 18,901,770 |
| 2016-12-19 | $10.75 | $10.77 | $10.61 | $10.75 | $10.24 | 13,725,520 |
| 2016-12-16 | $10.72 | $10.74 | $10.56 | $10.72 | $10.21 | 17,842,590 |
| 2016-12-15 | $10.34 | $10.98 | $10.34 | $10.66 | $10.15 | 38,987,370 |
| 2016-12-14 | $10.71 | $10.75 | $10.29 | $10.30 | $9.81 | 30,004,550 |
| 2016-12-13 | $10.67 | $10.79 | $10.60 | $10.71 | $10.20 | 20,017,230 |
| 2016-12-12 | $11.23 | $11.28 | $10.66 | $10.69 | $10.18 | 41,645,410 |
| 2016-12-09 | $11.33 | $11.40 | $11.18 | $11.20 | $10.67 | 22,210,630 |
| 2016-12-08 | $11.33 | $11.45 | $11.25 | $11.33 | $10.79 | 25,082,010 |
| 2016-12-07 | $11.20 | $11.34 | $11.18 | $11.29 | $10.75 | 22,132,830 |
| 2016-12-06 | $11.32 | $11.39 | $11.13 | $11.19 | $10.66 | 32,588,450 |
| 2016-12-05 | $11.20 | $11.47 | $11.16 | $11.31 | $10.77 | 29,749,410 |
| 2016-12-02 | $11.65 | $11.67 | $11.30 | $11.31 | $10.77 | 41,268,870 |
| 2016-12-01 | $11.70 | $11.87 | $11.46 | $11.64 | $11.08 | 73,890,210 |
| 2016-11-30 | $11.20 | $11.74 | $11.17 | $11.63 | $11.07 | 105,589,380 |
| 2016-11-29 | $11.14 | $11.30 | $11.11 | $11.24 | $10.70 | 41,515,570 |
| 2016-11-28 | $11.10 | $11.24 | $11.08 | $11.16 | $10.63 | 33,784,170 |
| 2016-11-25 | $11.08 | $11.12 | $10.84 | $11.10 | $10.57 | 26,881,270 |
| 2016-11-24 | $11.14 | $11.16 | $11.03 | $11.06 | $10.53 | 21,465,540 |
| 2016-11-23 | $11.14 | $11.19 | $11.07 | $11.13 | $10.60 | 23,730,580 |
| 2016-11-22 | $11.13 | $11.17 | $11.06 | $11.14 | $10.61 | 24,039,260 |
| 2016-11-21 | $11.10 | $11.19 | $11.08 | $11.12 | $10.59 | 20,826,960 |
| 2016-11-18 | $11.17 | $11.26 | $11.08 | $11.10 | $10.57 | 24,804,610 |
| 2016-11-17 | $11.25 | $11.25 | $11.14 | $11.17 | $10.64 | 18,897,770 |
| 2016-11-16 | $11.34 | $11.35 | $11.17 | $11.21 | $10.67 | 29,737,530 |
| 2016-11-15 | $11.08 | $11.32 | $11.05 | $11.30 | $10.76 | 64,509,470 |
| 2016-11-14 | $11.02 | $11.10 | $10.93 | $11.02 | $10.49 | 28,634,430 |
| 2016-11-11 | $10.92 | $11.06 | $10.86 | $11.02 | $10.49 | 28,392,410 |
| 2016-11-10 | $10.90 | $10.99 | $10.85 | $10.92 | $10.40 | 25,215,870 |
| 2016-11-09 | $11.00 | $11.05 | $10.67 | $10.81 | $10.29 | 33,738,580 |
| 2016-11-08 | $11.21 | $11.28 | $10.92 | $10.97 | $10.45 | 35,117,130 |
| 2016-11-07 | $10.75 | $10.99 | $10.73 | $10.99 | $10.47 | 38,139,680 |
| 2016-11-04 | $10.70 | $10.84 | $10.70 | $10.73 | $10.22 | 20,047,590 |
| 2016-11-03 | $10.70 | $10.84 | $10.66 | $10.74 | $10.23 | 22,353,830 |
| 2016-11-02 | $10.89 | $10.92 | $10.72 | $10.73 | $10.22 | 23,383,540 |
| 2016-11-01 | $10.81 | $10.96 | $10.80 | $10.88 | $10.36 | 20,434,860 |
| 2016-10-31 | $11.01 | $11.02 | $10.75 | $10.80 | $10.28 | 0 |
| 2016-10-28 | $11.15 | $11.17 | $11.03 | $11.04 | $10.51 | 21,286,090 |
| 2016-10-27 | $11.25 | $11.27 | $11.08 | $11.11 | $10.58 | 22,492,270 |
| 2016-10-26 | $11.24 | $11.25 | $11.12 | $11.24 | $10.70 | 24,142,410 |
| 2016-10-25 | $11.23 | $11.26 | $11.16 | $11.19 | $10.66 | 18,795,230 |
| 2016-10-24 | $11.11 | $11.28 | $11.05 | $11.20 | $10.67 | 30,179,280 |
| 2016-10-21 | $11.17 | $11.19 | $11.01 | $11.10 | $10.57 | 23,715,930 |
| 2016-10-20 | $11.25 | $11.25 | $11.10 | $11.16 | $10.63 | 25,696,330 |
| 2016-10-19 | $11.35 | $11.40 | $11.19 | $11.23 | $10.69 | 28,282,150 |
| 2016-10-18 | $11.20 | $11.32 | $11.12 | $11.31 | $10.77 | 28,306,820 |
| 2016-10-17 | $11.20 | $11.37 | $11.10 | $11.16 | $10.63 | 32,755,940 |
| 2016-10-14 | $11.29 | $11.30 | $11.06 | $11.15 | $10.62 | 34,650,120 |
| 2016-10-13 | $11.44 | $11.44 | $11.27 | $11.30 | $10.76 | 27,615,890 |
| 2016-10-12 | $11.33 | $11.45 | $11.26 | $11.38 | $10.84 | 28,377,300 |
| 2016-10-11 | $11.43 | $11.57 | $11.32 | $11.39 | $10.85 | 52,656,610 |
| 2016-10-10 | $11.05 | $11.36 | $11.05 | $11.29 | $10.75 | 45,543,350 |
| 2016-10-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.42 | 0 |
| 2016-10-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.42 | 0 |
| 2016-10-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.42 | 0 |
| 2016-10-04 | $10.94 | $10.94 | $10.94 | $10.94 | $10.42 | 0 |
| 2016-10-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.42 | 0 |
| 2016-09-30 | $10.72 | $10.99 | $10.68 | $10.94 | $10.42 | 40,433,130 |
| 2016-09-29 | $10.67 | $10.76 | $10.63 | $10.65 | $10.14 | 24,041,980 |
| 2016-09-28 | $10.78 | $10.79 | $10.61 | $10.64 | $10.13 | 19,067,880 |
| 2016-09-27 | $10.56 | $10.78 | $10.56 | $10.76 | $10.25 | 34,376,430 |
| 2016-09-26 | $10.84 | $10.84 | $10.52 | $10.61 | $10.10 | 52,719,840 |
| 2016-09-23 | $11.23 | $11.27 | $10.83 | $10.87 | $10.35 | 63,402,490 |
| 2016-09-22 | $11.45 | $11.46 | $11.15 | $11.21 | $10.67 | 58,779,610 |
| 2016-09-21 | $11.48 | $11.56 | $11.32 | $11.34 | $10.80 | 36,895,880 |
| 2016-09-20 | $11.61 | $11.66 | $11.35 | $11.41 | $10.87 | 42,552,940 |
| 2016-09-19 | $11.69 | $11.77 | $11.61 | $11.64 | $11.08 | 24,869,260 |
| 2016-09-16 | $11.56 | $11.56 | $11.56 | $11.56 | $11.01 | 0 |
| 2016-09-15 | $11.56 | $11.56 | $11.56 | $11.56 | $11.01 | 0 |
| 2016-09-14 | $11.51 | $11.77 | $11.47 | $11.56 | $11.01 | 30,296,460 |
| 2016-09-13 | $11.75 | $11.77 | $11.48 | $11.65 | $11.09 | 39,411,560 |
| 2016-09-12 | $11.72 | $11.87 | $11.53 | $11.59 | $11.04 | 48,780,880 |
| 2016-09-09 | $11.98 | $12.25 | $11.97 | $12.03 | $11.46 | 60,464,270 |
| 2016-09-08 | $11.85 | $12.11 | $11.85 | $12.00 | $11.43 | 37,301,200 |
| 2016-09-07 | $12.05 | $12.15 | $11.87 | $11.90 | $11.33 | 47,140,140 |
| 2016-09-06 | $11.74 | $12.15 | $11.43 | $12.10 | $11.52 | 90,826,950 |
| 2016-09-05 | $11.74 | $11.95 | $11.66 | $11.70 | $11.14 | 43,218,600 |
| 2016-09-02 | $12.17 | $12.23 | $11.73 | $11.78 | $11.22 | 72,830,030 |
| 2016-09-01 | $12.22 | $12.37 | $12.11 | $12.17 | $11.59 | 50,148,360 |
| 2016-08-31 | $12.17 | $12.24 | $12.11 | $12.22 | $11.64 | 35,545,330 |
| 2016-08-30 | $12.25 | $12.32 | $12.10 | $12.15 | $11.57 | 44,327,170 |
| 2016-08-29 | $12.19 | $12.49 | $12.16 | $12.27 | $11.68 | 39,928,600 |
| 2016-08-26 | $12.27 | $12.57 | $12.22 | $12.28 | $11.69 | 56,955,730 |
| 2016-08-25 | $12.31 | $12.32 | $12.06 | $12.21 | $11.63 | 49,988,510 |
| 2016-08-24 | $12.19 | $12.51 | $12.19 | $12.39 | $11.80 | 56,983,680 |
| 2016-08-23 | $12.18 | $12.31 | $12.06 | $12.17 | $11.59 | 50,365,710 |
| 2016-08-22 | $12.44 | $12.54 | $12.21 | $12.24 | $11.66 | 52,199,990 |
| 2016-08-19 | $12.78 | $12.78 | $12.38 | $12.43 | $11.84 | 85,710,900 |
| 2016-08-18 | $12.75 | $13.05 | $12.65 | $12.74 | $12.13 | 89,602,720 |
| 2016-08-17 | $12.64 | $12.87 | $12.53 | $12.74 | $12.13 | 72,821,860 |
| 2016-08-16 | $13.01 | $13.03 | $12.65 | $12.66 | $12.06 | 165,343,150 |
| 2016-08-15 | $12.76 | $13.30 | $12.51 | $13.14 | $12.51 | 147,805,850 |
| 2016-08-12 | $12.64 | $12.78 | $12.36 | $12.59 | $11.99 | 103,904,890 |
| 2016-08-11 | $12.79 | $13.05 | $12.64 | $12.66 | $12.06 | 113,241,880 |
| 2016-08-10 | $12.70 | $13.06 | $12.56 | $12.80 | $12.19 | 132,767,690 |
| 2016-08-09 | $12.35 | $12.94 | $12.31 | $12.76 | $12.15 | 150,674,970 |
| 2016-08-08 | $11.93 | $12.49 | $11.77 | $12.43 | $11.84 | 102,953,080 |
| 2016-08-05 | $12.23 | $12.35 | $11.96 | $12.00 | $11.43 | 104,690,710 |
| 2016-08-04 | $12.33 | $12.68 | $12.16 | $12.32 | $11.73 | 123,718,480 |
| 2016-08-03 | $12.10 | $12.56 | $11.93 | $12.41 | $11.82 | 153,752,160 |
| 2016-08-02 | $11.20 | $12.15 | $11.15 | $12.10 | $11.52 | 109,488,110 |
| 2016-08-01 | $11.29 | $11.46 | $10.84 | $11.30 | $10.76 | 87,022,830 |
| 2016-07-29 | $11.92 | $11.99 | $11.45 | $11.51 | $10.96 | 75,339,890 |
| 2016-07-28 | $11.35 | $11.81 | $11.16 | $11.68 | $11.12 | 95,862,310 |
| 2016-07-27 | $12.02 | $12.25 | $11.13 | $11.36 | $10.82 | 145,896,170 |
| 2016-07-26 | $12.04 | $12.38 | $11.81 | $12.15 | $11.57 | 109,604,960 |
| 2016-07-25 | $12.26 | $12.56 | $11.90 | $12.08 | $11.50 | 153,466,860 |
| 2016-07-22 | $12.21 | $12.34 | $11.90 | $12.22 | $11.64 | 191,060,110 |
| 2016-07-21 | $11.26 | $12.38 | $11.26 | $12.37 | $11.78 | 273,774,680 |
| 2016-07-20 | $11.30 | $11.44 | $11.17 | $11.25 | $10.71 | 68,956,500 |
| 2016-07-19 | $11.30 | $11.50 | $11.06 | $11.38 | $10.84 | 114,402,800 |
| 2016-07-18 | $11.00 | $11.73 | $10.99 | $11.32 | $10.78 | 166,964,650 |
| 2016-07-15 | $10.20 | $11.21 | $10.12 | $10.97 | $10.45 | 156,034,950 |
| 2016-07-14 | $9.79 | $10.27 | $9.73 | $10.20 | $9.71 | 112,284,010 |
| 2016-07-13 | $9.81 | $9.86 | $9.72 | $9.79 | $9.32 | 39,461,690 |
| 2016-07-12 | $9.80 | $9.81 | $9.51 | $9.77 | $9.30 | 50,812,520 |
| 2016-07-11 | $9.83 | $9.88 | $9.70 | $9.76 | $9.29 | 57,281,360 |
| 2016-07-08 | $9.48 | $9.92 | $9.42 | $9.79 | $9.32 | 91,474,660 |
| 2016-07-07 | $9.51 | $9.54 | $9.32 | $9.41 | $8.96 | 53,055,680 |
| 2016-07-06 | $9.53 | $9.69 | $9.49 | $9.56 | $9.10 | 35,073,780 |
| 2016-07-05 | $9.64 | $9.68 | $9.54 | $9.58 | $9.12 | 39,476,350 |
| 2016-07-04 | $9.35 | $9.69 | $9.28 | $9.61 | $9.15 | 49,539,910 |
| 2016-07-01 | $9.62 | $9.68 | $9.43 | $9.49 | $9.04 | 70,078,420 |
| 2016-06-30 | $9.80 | $10.24 | $9.76 | $9.80 | $9.33 | 55,044,340 |
| 2016-06-29 | $24.82 | $24.86 | $24.33 | $24.37 | $8.08 | 26,151,170 |
| 2016-06-28 | $24.68 | $24.97 | $24.43 | $24.76 | $8.21 | 26,796,520 |
| 2016-06-27 | $23.87 | $24.94 | $23.86 | $24.80 | $8.22 | 28,336,620 |
| 2016-06-24 | $24.30 | $24.65 | $23.20 | $23.93 | $7.94 | 32,760,610 |
| 2016-06-23 | $23.59 | $24.77 | $23.43 | $24.48 | $8.12 | 43,562,800 |
| 2016-06-22 | $23.57 | $23.75 | $22.85 | $23.62 | $7.83 | 27,849,520 |
| 2016-06-21 | $24.02 | $24.19 | $23.20 | $23.32 | $7.73 | 27,097,760 |
| 2016-06-20 | $24.26 | $24.27 | $23.71 | $23.86 | $7.91 | 24,337,940 |
| 2016-06-17 | $23.61 | $24.10 | $23.61 | $23.90 | $7.93 | 24,965,490 |
| 2016-06-16 | $23.75 | $23.99 | $23.45 | $23.59 | $7.82 | 23,794,130 |
| 2016-06-15 | $22.09 | $24.08 | $22.01 | $23.76 | $7.88 | 41,294,430 |
| 2016-06-14 | $21.98 | $22.40 | $21.91 | $22.37 | $7.42 | 18,111,120 |
| 2016-06-13 | $22.60 | $23.51 | $22.00 | $22.02 | $7.30 | 30,665,010 |
| 2016-06-10 | $22.99 | $22.99 | $22.99 | $22.99 | $7.62 | 0 |
| 2016-06-09 | $22.99 | $22.99 | $22.99 | $22.99 | $7.62 | 0 |
| 2016-06-08 | $23.04 | $23.26 | $22.63 | $22.99 | $7.62 | 21,933,300 |
| 2016-06-07 | $23.20 | $23.22 | $22.88 | $23.16 | $7.68 | 17,208,830 |
| 2016-06-06 | $22.99 | $23.64 | $22.92 | $23.10 | $7.66 | 25,160,780 |
| 2016-06-03 | $22.72 | $23.28 | $22.63 | $22.95 | $7.61 | 29,738,010 |
| 2016-06-02 | $22.69 | $22.78 | $22.46 | $22.71 | $7.53 | 24,321,070 |
| 2016-06-01 | $22.71 | $22.71 | $22.71 | $22.71 | $7.53 | 0 |
| 2016-05-31 | $21.85 | $22.73 | $21.80 | $22.71 | $7.53 | 47,438,680 |
| 2016-05-30 | $21.50 | $22.39 | $21.42 | $21.96 | $7.28 | 36,054,810 |
| 2016-05-27 | $21.58 | $21.64 | $21.22 | $21.36 | $7.08 | 13,990,800 |
| 2016-05-26 | $21.37 | $21.64 | $20.70 | $21.62 | $7.17 | 19,812,760 |
| 2016-05-25 | $21.68 | $22.09 | $21.30 | $21.33 | $7.07 | 25,354,900 |
| 2016-05-24 | $21.53 | $21.57 | $21.13 | $21.41 | $7.10 | 15,992,810 |
| 2016-05-23 | $20.81 | $21.68 | $20.80 | $21.64 | $7.18 | 25,275,660 |
| 2016-05-20 | $20.30 | $20.79 | $20.20 | $20.73 | $6.87 | 12,551,480 |
| 2016-05-19 | $20.59 | $21.22 | $20.50 | $20.60 | $6.83 | 17,139,110 |
| 2016-05-18 | $21.20 | $21.20 | $20.10 | $20.55 | $6.82 | 21,174,010 |
| 2016-05-17 | $21.80 | $21.80 | $21.18 | $21.30 | $7.06 | 18,919,500 |
| 2016-05-16 | $21.31 | $21.74 | $21.04 | $21.66 | $7.18 | 23,133,080 |
| 2016-05-13 | $20.66 | $21.60 | $20.60 | $21.41 | $7.10 | 28,439,340 |
| 2016-05-12 | $19.91 | $20.96 | $19.72 | $20.79 | $6.89 | 21,037,420 |
| 2016-05-11 | $20.54 | $20.63 | $20.06 | $20.26 | $6.72 | 14,864,490 |
| 2016-05-10 | $20.24 | $20.56 | $20.10 | $20.37 | $6.76 | 13,594,340 |
| 2016-05-09 | $21.00 | $21.21 | $20.06 | $20.24 | $6.71 | 23,007,020 |
| 2016-05-06 | $21.70 | $22.10 | $21.02 | $21.06 | $6.98 | 32,864,950 |
| 2016-05-05 | $21.51 | $21.57 | $21.29 | $21.51 | $7.13 | 20,932,300 |
| 2016-05-04 | $21.81 | $21.85 | $21.52 | $21.64 | $7.18 | 18,469,120 |
| 2016-05-03 | $21.56 | $22.12 | $21.43 | $21.88 | $7.26 | 33,610,810 |
| 2016-05-02 | $21.47 | $21.47 | $21.47 | $21.47 | $7.12 | 0 |
| 2016-04-29 | $21.62 | $21.76 | $21.28 | $21.47 | $7.12 | 21,540,910 |
| 2016-04-28 | $21.00 | $21.88 | $20.61 | $21.71 | $7.20 | 32,753,260 |
| 2016-04-27 | $20.38 | $22.00 | $20.09 | $21.19 | $7.03 | 44,397,800 |
| 2016-04-26 | $19.14 | $20.47 | $18.84 | $20.29 | $6.73 | 33,868,880 |
| 2016-04-25 | $20.75 | $20.75 | $19.00 | $19.14 | $6.35 | 47,995,520 |
| 2016-04-22 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-21 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-20 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-19 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-18 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-15 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-14 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-13 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-12 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-11 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-08 | $19.10 | $19.10 | $19.10 | $19.10 | $6.33 | 0 |
| 2016-04-07 | $19.18 | $19.43 | $18.75 | $19.10 | $6.33 | 21,764,880 |
| 2016-04-06 | $19.00 | $19.23 | $18.88 | $19.12 | $6.34 | 15,303,220 |
| 2016-04-05 | $18.40 | $19.18 | $18.36 | $19.11 | $6.34 | 24,785,150 |
| 2016-04-04 | $18.48 | $18.48 | $18.48 | $18.48 | $6.13 | 0 |
| 2016-04-01 | $18.56 | $18.64 | $18.01 | $18.48 | $6.13 | 12,968,550 |
| 2016-03-31 | $18.76 | $18.79 | $18.41 | $18.59 | $6.17 | 15,253,970 |
| 2016-03-30 | $18.02 | $18.54 | $17.90 | $18.52 | $6.14 | 15,172,460 |
| 2016-03-29 | $18.26 | $18.35 | $17.68 | $17.78 | $5.90 | 13,360,420 |
| 2016-03-28 | $18.46 | $18.70 | $18.17 | $18.26 | $6.06 | 13,977,470 |
| 2016-03-25 | $18.20 | $18.34 | $18.08 | $18.31 | $6.07 | 11,516,210 |
| 2016-03-24 | $18.51 | $18.51 | $18.11 | $18.15 | $6.02 | 20,141,020 |
| 2016-03-23 | $18.40 | $18.95 | $18.35 | $18.72 | $6.21 | 18,683,000 |
| 2016-03-22 | $18.41 | $18.74 | $18.29 | $18.46 | $6.12 | 18,556,830 |
| 2016-03-21 | $18.47 | $18.85 | $18.32 | $18.55 | $6.15 | 26,812,560 |
| 2016-03-18 | $17.82 | $18.39 | $17.79 | $18.25 | $6.05 | 28,919,500 |
| 2016-03-17 | $17.20 | $17.76 | $17.20 | $17.72 | $5.88 | 21,825,350 |
| 2016-03-16 | $17.58 | $17.67 | $17.06 | $17.09 | $5.67 | 14,170,820 |
| 2016-03-15 | $17.41 | $17.65 | $17.20 | $17.55 | $5.82 | 17,009,990 |
| 2016-03-14 | $17.30 | $17.86 | $17.20 | $17.56 | $5.82 | 25,394,670 |
| 2016-03-11 | $16.76 | $17.15 | $16.51 | $17.05 | $5.65 | 10,997,400 |
| 2016-03-10 | $17.15 | $17.29 | $16.84 | $16.86 | $5.59 | 12,525,210 |
| 2016-03-09 | $17.28 | $17.42 | $17.03 | $17.08 | $5.66 | 17,525,810 |
| 2016-03-08 | $17.55 | $17.77 | $17.00 | $17.67 | $5.86 | 26,601,250 |
| 2016-03-07 | $16.83 | $17.80 | $16.83 | $17.76 | $5.89 | 38,395,760 |
| 2016-03-04 | $16.95 | $17.12 | $16.25 | $16.58 | $5.50 | 21,297,090 |
| 2016-03-03 | $16.68 | $17.46 | $16.58 | $17.02 | $5.64 | 29,960,980 |
| 2016-03-02 | $15.70 | $16.74 | $15.61 | $16.65 | $5.52 | 21,301,960 |
| 2016-03-01 | $15.46 | $15.84 | $15.12 | $15.71 | $5.21 | 14,556,940 |
| 2016-02-29 | $16.45 | $16.45 | $15.14 | $15.40 | $5.11 | 19,579,270 |
| 2016-02-26 | $16.15 | $16.60 | $15.86 | $16.35 | $5.42 | 20,580,190 |
| 2016-02-25 | $17.63 | $17.75 | $15.82 | $15.97 | $5.30 | 25,978,920 |
| 2016-02-24 | $17.42 | $17.65 | $17.19 | $17.57 | $5.83 | 16,607,090 |
| 2016-02-23 | $17.88 | $17.88 | $17.32 | $17.57 | $5.83 | 16,793,020 |
| 2016-02-22 | $17.68 | $17.93 | $17.42 | $17.89 | $5.93 | 21,156,940 |
| 2016-02-19 | $17.20 | $17.54 | $17.11 | $17.41 | $5.77 | 16,021,220 |
| 2016-02-18 | $17.60 | $17.70 | $17.21 | $17.25 | $5.72 | 21,339,330 |
| 2016-02-17 | $17.36 | $17.78 | $17.22 | $17.46 | $5.79 | 28,817,780 |
| 2016-02-16 | $16.25 | $17.17 | $16.25 | $17.00 | $5.64 | 20,195,720 |
| 2016-02-15 | $15.82 | $16.36 | $15.80 | $16.19 | $5.37 | 10,624,660 |
| 2016-02-12 | $16.45 | $16.45 | $16.45 | $16.45 | $5.46 | 0 |
| 2016-02-11 | $16.45 | $16.45 | $16.45 | $16.45 | $5.46 | 0 |
| 2016-02-10 | $16.45 | $16.45 | $16.45 | $16.45 | $5.46 | 0 |
| 2016-02-09 | $16.45 | $16.45 | $16.45 | $16.45 | $5.46 | 0 |
| 2016-02-08 | $16.45 | $16.45 | $16.45 | $16.45 | $5.46 | 0 |
| 2016-02-05 | $16.69 | $16.85 | $16.40 | $16.45 | $5.46 | 12,211,940 |
| 2016-02-04 | $16.43 | $16.82 | $16.35 | $16.70 | $5.54 | 19,055,550 |
| 2016-02-03 | $16.18 | $16.42 | $15.87 | $16.34 | $5.42 | 15,099,690 |
| 2016-02-02 | $15.85 | $16.49 | $15.76 | $16.34 | $5.42 | 17,619,930 |
| 2016-02-01 | $16.03 | $16.32 | $15.41 | $15.68 | $5.20 | 20,097,390 |
| 2016-01-29 | $15.30 | $16.09 | $15.11 | $15.86 | $5.26 | 15,952,660 |
| 2016-01-28 | $15.87 | $16.13 | $15.20 | $15.25 | $5.06 | 14,148,950 |
| 2016-01-27 | $16.40 | $16.48 | $15.34 | $16.16 | $5.36 | 23,158,060 |
| 2016-01-26 | $17.30 | $17.32 | $16.00 | $16.29 | $5.40 | 19,277,940 |
| 2016-01-25 | $17.05 | $17.56 | $17.05 | $17.54 | $5.82 | 19,873,650 |
| 2016-01-22 | $16.72 | $16.98 | $16.22 | $16.82 | $5.58 | 12,637,190 |
| 2016-01-21 | $16.99 | $17.49 | $16.38 | $16.41 | $5.44 | 17,599,130 |
| 2016-01-20 | $17.41 | $17.75 | $17.10 | $17.25 | $5.72 | 20,202,250 |
| 2016-01-19 | $16.72 | $17.63 | $16.67 | $17.54 | $5.82 | 21,603,860 |
| 2016-01-18 | $16.00 | $17.09 | $15.90 | $16.66 | $5.53 | 16,139,590 |
| 2016-01-15 | $17.20 | $17.29 | $16.12 | $16.41 | $5.44 | 20,558,150 |
| 2016-01-14 | $16.02 | $17.35 | $16.01 | $17.28 | $5.73 | 22,425,670 |
| 2016-01-13 | $18.30 | $18.30 | $16.70 | $16.74 | $5.55 | 19,941,580 |
| 2016-01-12 | $17.93 | $18.34 | $17.35 | $18.13 | $6.01 | 19,354,580 |
| 2016-01-11 | $19.60 | $19.84 | $18.01 | $18.01 | $5.97 | 23,940,160 |
| 2016-01-08 | $20.62 | $20.76 | $19.20 | $20.01 | $6.64 | 22,741,050 |
| 2016-01-07 | $21.54 | $21.68 | $19.85 | $19.85 | $6.58 | 9,691,200 |
| 2016-01-06 | $21.64 | $22.28 | $21.21 | $22.06 | $7.32 | 23,096,270 |
| 2016-01-05 | $20.33 | $22.06 | $20.11 | $21.62 | $7.17 | 33,020,100 |
| 2016-01-04 | $22.95 | $23.11 | $20.71 | $21.05 | $6.98 | 18,653,860 |
| 2016-01-01 | $22.90 | $22.90 | $22.90 | $22.90 | $7.59 | 0 |
| 2015-12-31 | $23.66 | $23.68 | $22.83 | $22.90 | $7.59 | 20,072,560 |
| 2015-12-30 | $23.27 | $23.96 | $23.19 | $23.67 | $7.85 | 19,573,870 |
| 2015-12-29 | $23.09 | $23.29 | $22.67 | $23.24 | $7.71 | 17,179,290 |
| 2015-12-28 | $24.06 | $24.08 | $23.01 | $23.03 | $7.64 | 27,489,120 |
| 2015-12-25 | $24.45 | $24.55 | $23.85 | $24.01 | $7.96 | 22,660,750 |
| 2015-12-24 | $23.73 | $24.32 | $23.62 | $24.30 | $8.06 | 19,569,360 |
| 2015-12-23 | $24.40 | $24.54 | $23.74 | $23.79 | $7.89 | 26,947,560 |
| 2015-12-22 | $24.25 | $24.67 | $23.94 | $24.55 | $8.14 | 25,456,280 |
| 2015-12-21 | $24.46 | $24.97 | $24.10 | $24.38 | $8.09 | 28,483,620 |
| 2015-12-18 | $24.80 | $24.85 | $24.06 | $24.32 | $8.07 | 32,658,560 |
| 2015-12-17 | $24.53 | $25.35 | $24.33 | $24.93 | $8.27 | 50,599,760 |
| 2015-12-16 | $24.20 | $24.96 | $24.10 | $24.29 | $8.06 | 40,000,890 |
| 2015-12-15 | $23.10 | $24.98 | $22.95 | $24.59 | $8.15 | 54,722,640 |
| 2015-12-14 | $23.73 | $23.99 | $22.68 | $23.30 | $7.73 | 29,033,470 |
| 2015-12-11 | $21.76 | $23.12 | $21.63 | $22.89 | $7.59 | 35,386,350 |
| 2015-12-10 | $22.09 | $22.09 | $21.62 | $21.69 | $7.19 | 12,555,100 |
| 2015-12-09 | $21.83 | $22.25 | $21.70 | $21.96 | $7.28 | 17,959,900 |
| 2015-12-08 | $22.51 | $22.53 | $21.50 | $21.58 | $7.16 | 24,010,280 |
| 2015-12-07 | $23.09 | $23.15 | $22.48 | $22.70 | $7.53 | 23,871,770 |
| 2015-12-04 | $23.68 | $23.90 | $22.92 | $23.01 | $7.63 | 23,516,710 |
| 2015-12-03 | $23.48 | $23.92 | $23.05 | $23.80 | $7.89 | 22,393,610 |
| 2015-12-02 | $23.61 | $24.19 | $22.68 | $23.40 | $7.76 | 22,880,300 |
| 2015-12-01 | $23.65 | $23.98 | $23.25 | $23.70 | $7.86 | 25,436,820 |
| 2015-11-30 | $22.42 | $23.96 | $22.16 | $23.90 | $7.93 | 39,676,680 |
| 2015-11-27 | $23.01 | $23.88 | $21.90 | $22.26 | $7.38 | 35,831,570 |
| 2015-11-26 | $24.20 | $24.50 | $23.18 | $23.34 | $7.74 | 60,975,710 |
| 2015-11-25 | $22.70 | $22.99 | $22.48 | $22.94 | $7.61 | 19,137,670 |
| 2015-11-24 | $22.65 | $23.00 | $22.35 | $22.68 | $7.52 | 15,279,100 |
| 2015-11-23 | $22.83 | $22.94 | $22.24 | $22.39 | $7.43 | 25,912,390 |
| 2015-11-20 | $23.14 | $23.66 | $22.82 | $22.99 | $7.62 | 29,007,660 |
| 2015-11-19 | $22.95 | $23.12 | $22.63 | $23.10 | $7.66 | 31,251,400 |
| 2015-11-18 | $22.78 | $23.49 | $22.68 | $22.90 | $7.59 | 38,510,980 |
| 2015-11-17 | $23.05 | $23.16 | $22.12 | $22.89 | $7.59 | 33,651,470 |
| 2015-11-16 | $22.00 | $22.65 | $22.00 | $22.61 | $7.50 | 26,627,210 |
| 2015-11-13 | $21.80 | $23.08 | $21.66 | $22.52 | $7.47 | 50,292,950 |
| 2015-11-12 | $21.70 | $22.47 | $21.42 | $22.10 | $7.33 | 40,277,370 |
| 2015-11-11 | $21.02 | $21.59 | $20.97 | $21.58 | $7.16 | 33,454,610 |
| 2015-11-10 | $21.16 | $21.53 | $20.78 | $21.10 | $7.00 | 37,144,460 |
| 2015-11-09 | $21.06 | $21.40 | $20.78 | $21.13 | $7.01 | 39,060,860 |
| 2015-11-06 | $20.74 | $21.39 | $20.60 | $21.21 | $7.03 | 28,911,070 |
| 2015-11-05 | $20.48 | $21.26 | $20.33 | $20.61 | $6.83 | 35,351,160 |
| 2015-11-04 | $19.64 | $20.43 | $19.64 | $20.39 | $6.76 | 29,339,750 |
| 2015-11-03 | $19.35 | $19.80 | $19.00 | $19.26 | $6.39 | 15,276,350 |
| 2015-11-02 | $19.76 | $20.34 | $19.31 | $19.44 | $6.45 | 21,566,740 |
| 2015-10-30 | $19.88 | $20.29 | $19.58 | $19.99 | $6.63 | 23,438,230 |
| 2015-10-29 | $20.36 | $20.53 | $19.91 | $20.03 | $6.64 | 32,768,120 |
| 2015-10-28 | $20.18 | $20.40 | $19.38 | $19.51 | $6.47 | 23,729,220 |
| 2015-10-27 | $20.02 | $20.48 | $19.08 | $20.26 | $6.72 | 36,896,230 |
| 2015-10-26 | $19.83 | $20.18 | $19.31 | $19.78 | $6.56 | 29,106,850 |
| 2015-10-23 | $19.49 | $19.71 | $18.99 | $19.55 | $6.48 | 32,861,370 |
| 2015-10-22 | $18.68 | $19.44 | $18.50 | $19.29 | $6.40 | 30,137,360 |
| 2015-10-21 | $19.81 | $20.80 | $18.30 | $18.39 | $6.10 | 50,541,360 |
| 2015-10-20 | $18.75 | $19.58 | $18.70 | $19.41 | $6.44 | 28,741,630 |
| 2015-10-19 | $19.22 | $19.28 | $18.60 | $18.75 | $6.22 | 25,589,700 |
| 2015-10-16 | $19.39 | $19.39 | $18.79 | $19.18 | $6.36 | 39,821,690 |
| 2015-10-15 | $19.20 | $19.47 | $19.10 | $19.33 | $6.41 | 36,206,700 |
| 2015-10-14 | $18.38 | $19.49 | $18.10 | $18.77 | $6.22 | 37,461,760 |
| 2015-10-13 | $18.30 | $18.55 | $18.02 | $18.51 | $6.14 | 23,663,100 |
| 2015-10-12 | $17.95 | $19.00 | $17.69 | $18.43 | $6.11 | 42,678,470 |
| 2015-10-09 | $18.00 | $18.18 | $17.68 | $17.90 | $5.94 | 38,592,210 |
| 2015-10-08 | $16.79 | $17.89 | $16.60 | $17.89 | $5.93 | 29,061,920 |
| 2015-10-07 | $16.26 | $16.26 | $16.26 | $16.26 | $5.39 | 0 |
| 2015-10-06 | $16.26 | $16.26 | $16.26 | $16.26 | $5.39 | 0 |
| 2015-10-05 | $16.26 | $16.26 | $16.26 | $16.26 | $5.39 | 0 |
| 2015-10-02 | $16.26 | $16.26 | $16.26 | $16.26 | $5.39 | 0 |
| 2015-10-01 | $16.26 | $16.26 | $16.26 | $16.26 | $5.39 | 0 |
| 2015-09-30 | $16.75 | $16.98 | $16.13 | $16.26 | $5.39 | 16,286,100 |
| 2015-09-29 | $16.40 | $16.40 | $16.40 | $16.40 | $5.44 | 0 |
| 2015-09-28 | $16.40 | $16.40 | $16.40 | $16.40 | $5.44 | 0 |
| 2015-09-25 | $16.40 | $16.40 | $16.40 | $16.40 | $5.44 | 0 |
| 2015-09-24 | $16.40 | $16.40 | $16.40 | $16.40 | $5.44 | 0 |
| 2015-09-23 | $16.40 | $16.40 | $16.40 | $16.40 | $5.44 | 0 |
| 2015-09-22 | $16.48 | $16.60 | $16.02 | $16.40 | $5.44 | 13,330,900 |
| 2015-09-21 | $15.77 | $16.49 | $15.52 | $16.40 | $5.44 | 11,839,880 |
| 2015-09-18 | $15.70 | $15.99 | $15.36 | $15.76 | $5.23 | 8,393,760 |
| 2015-09-17 | $15.90 | $16.60 | $15.30 | $15.60 | $5.17 | 15,004,660 |
| 2015-09-16 | $14.89 | $16.14 | $14.78 | $16.03 | $5.32 | 13,691,970 |
| 2015-09-15 | $15.60 | $16.00 | $14.57 | $14.67 | $4.87 | 13,424,460 |
| 2015-09-14 | $17.89 | $18.05 | $16.07 | $16.07 | $5.33 | 12,149,110 |
| 2015-09-11 | $17.68 | $18.04 | $17.40 | $17.85 | $5.92 | 7,250,870 |
| 2015-09-10 | $18.00 | $18.24 | $17.70 | $17.71 | $5.87 | 9,843,210 |
| 2015-09-09 | $17.89 | $18.50 | $17.61 | $18.37 | $6.09 | 19,262,210 |
| 2015-09-08 | $16.79 | $17.78 | $16.50 | $17.69 | $5.87 | 12,688,830 |
| 2015-09-07 | $16.74 | $17.55 | $16.73 | $16.78 | $5.56 | 14,368,140 |
| 2015-09-04 | $16.36 | $16.36 | $16.36 | $16.36 | $5.43 | 0 |
| 2015-09-03 | $16.36 | $16.36 | $16.36 | $16.36 | $5.43 | 0 |
| 2015-09-02 | $15.45 | $16.83 | $15.30 | $16.36 | $5.43 | 20,506,740 |
| 2015-09-01 | $18.10 | $18.11 | $16.41 | $16.41 | $5.44 | 21,540,290 |
| 2015-08-31 | $19.30 | $19.52 | $18.19 | $18.23 | $6.05 | 20,648,590 |
| 2015-08-28 | $19.06 | $19.78 | $18.58 | $19.74 | $6.55 | 29,083,300 |
| 2015-08-27 | $18.48 | $18.97 | $17.82 | $18.58 | $6.16 | 16,971,140 |
| 2015-08-26 | $18.50 | $19.01 | $17.55 | $17.82 | $5.91 | 24,546,010 |
| 2015-08-25 | $18.59 | $19.95 | $17.87 | $17.87 | $5.93 | 32,265,090 |
| 2015-08-24 | $20.88 | $21.24 | $19.86 | $19.86 | $6.59 | 32,592,470 |
| 2015-08-21 | $22.50 | $23.19 | $21.65 | $22.07 | $7.32 | 15,391,300 |
| 2015-08-20 | $23.70 | $24.25 | $22.82 | $22.87 | $7.58 | 19,080,520 |
| 2015-08-19 | $22.99 | $23.83 | $21.36 | $23.54 | $7.81 | 23,156,490 |
| 2015-08-18 | $26.18 | $26.25 | $23.40 | $23.40 | $7.76 | 24,770,610 |
| 2015-08-17 | $26.00 | $26.20 | $25.38 | $26.00 | $8.62 | 16,288,420 |
| 2015-08-14 | $26.55 | $26.84 | $25.90 | $26.26 | $8.71 | 21,652,970 |
| 2015-08-13 | $25.48 | $26.50 | $25.48 | $26.46 | $8.78 | 17,472,260 |
| 2015-08-12 | $25.70 | $26.22 | $25.50 | $25.56 | $8.48 | 24,824,960 |
| 2015-08-11 | $27.50 | $27.88 | $26.00 | $26.34 | $8.74 | 58,248,430 |
| 2015-08-10 | $27.00 | $28.18 | $26.70 | $27.89 | $9.25 | 33,839,500 |
| 2015-08-07 | $26.88 | $27.50 | $26.55 | $26.98 | $8.95 | 21,541,400 |
| 2015-08-06 | $25.78 | $27.24 | $25.50 | $26.52 | $8.79 | 19,934,990 |
| 2015-08-05 | $27.09 | $27.37 | $26.02 | $26.32 | $8.73 | 26,473,340 |
| 2015-08-04 | $25.40 | $27.70 | $25.25 | $27.45 | $9.10 | 37,046,120 |
| 2015-08-03 | $24.83 | $25.49 | $24.39 | $25.22 | $8.36 | 25,212,580 |
| 2015-07-31 | $23.66 | $25.25 | $23.65 | $25.15 | $8.34 | 32,411,220 |
| 2015-07-30 | $24.49 | $25.65 | $23.93 | $24.07 | $7.98 | 30,314,620 |
| 2015-07-29 | $24.18 | $24.69 | $22.35 | $24.67 | $8.18 | 27,041,900 |
| 2015-07-28 | $23.63 | $24.38 | $21.81 | $23.72 | $7.87 | 40,228,500 |
| 2015-07-27 | $26.15 | $26.98 | $24.12 | $24.12 | $8.00 | 48,136,210 |
| 2015-07-24 | $25.70 | $27.55 | $25.69 | $26.80 | $8.89 | 51,020,870 |
| 2015-07-23 | $25.44 | $25.97 | $24.82 | $25.79 | $8.55 | 35,786,090 |
| 2015-07-22 | $25.20 | $25.70 | $24.58 | $25.30 | $8.39 | 25,484,280 |
| 2015-07-21 | $24.79 | $25.50 | $24.52 | $25.11 | $8.33 | 26,720,000 |
| 2015-07-20 | $25.45 | $26.28 | $24.78 | $25.26 | $8.38 | 40,490,770 |
| 2015-07-17 | $24.10 | $25.75 | $23.97 | $25.27 | $8.38 | 45,903,670 |
| 2015-07-16 | $23.02 | $24.50 | $22.10 | $23.97 | $7.95 | 38,661,680 |
| 2015-07-15 | $25.99 | $25.99 | $22.03 | $23.02 | $7.63 | 60,009,020 |
| 2015-07-14 | $23.63 | $23.63 | $23.63 | $23.63 | $7.84 | 856,010 |
| 2015-07-13 | $21.48 | $21.48 | $21.48 | $21.48 | $7.12 | 571,640 |
| 2015-07-10 | $19.53 | $19.53 | $19.53 | $19.53 | $6.48 | 0 |
| 2015-07-09 | $19.53 | $19.53 | $19.53 | $19.53 | $6.48 | 0 |
Jiangsu Zhongtian Technologies Company Ltd (600522) News Headlines
Recent Jiangsu Zhongtian Technologies Company Ltd (600522) News
Similar Companies to Jiangsu Zhongtian Technologies Company Ltd (600522) 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 | -- | -- | -- |