Heilongjiang Agriculture Company Ltd (600598) Exchange: SHG
Data as of July 10, 2025
$14.38 ($0.09) 0.63%
Heilongjiang Agriculture Company Ltd - Daily Information
Click for more stock information on Heilongjiang Agriculture Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.24 |
| Previous Close | $14.38 |
| High | $14.54 |
| Low | $14.24 |
| Adjusted Open | $14.24 |
| Previous Adjusted Close | $14.38 |
| Adjusted High | $14.54 |
| Adjusted Low | $14.24 |
About Heilongjiang Agriculture Company Ltd (600598)
Heilongjiang Agriculture Company Limited is principally engaged in the production and distribution of agricultural products. The Company is also involved in land contracting business. Along with its subsidiaries, the Company is engaged in the production, processing and sales of rice, wheat, soybean, corn and other food crops; manufacture and sales of urea, methyl alcohol and compound fertilizer products; manufacture, processing and sales of culture paper products and other paper products, and manufacture and sales of malt. On March 29, 2014, it sold a 98.55% stake in a Heilongjiang-based rice group subsidiary.
Invest in Heilongjiang Agriculture Company Ltd (600598)
Historical Stock Data for Heilongjiang Agriculture Company Ltd (600598)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $14.24 | $14.54 | $14.24 | $14.38 | $14.38 | 25,123,020 |
| 2025-05-29 | $14.26 | $14.30 | $14.16 | $14.29 | $14.29 | 17,013,590 |
| 2025-05-28 | $14.41 | $14.41 | $14.25 | $14.26 | $14.26 | 16,272,100 |
| 2025-05-27 | $14.40 | $14.45 | $14.35 | $14.42 | $14.42 | 12,053,560 |
| 2025-05-26 | $14.31 | $14.47 | $14.30 | $14.42 | $14.42 | 19,076,880 |
| 2025-05-23 | $14.58 | $14.60 | $14.26 | $14.26 | $14.26 | 31,713,800 |
| 2025-05-22 | $15.22 | $15.24 | $14.98 | $15.03 | $15.03 | 26,505,500 |
| 2025-05-21 | $15.19 | $15.23 | $15.12 | $15.23 | $15.23 | 21,482,820 |
| 2025-05-20 | $15.17 | $15.26 | $15.12 | $15.19 | $15.19 | 23,181,600 |
| 2025-05-19 | $14.95 | $15.20 | $14.91 | $15.17 | $15.17 | 26,139,550 |
| 2025-05-16 | $15.01 | $15.05 | $14.88 | $14.95 | $14.95 | 25,777,800 |
| 2025-05-15 | $15.08 | $15.18 | $15.01 | $15.02 | $15.02 | 33,441,280 |
| 2025-05-14 | $14.98 | $15.12 | $14.95 | $15.12 | $15.12 | 26,955,680 |
| 2025-05-13 | $15.07 | $15.08 | $14.93 | $15.02 | $15.02 | 28,875,020 |
| 2025-05-12 | $14.99 | $15.10 | $14.86 | $15.10 | $15.10 | 45,647,220 |
| 2025-05-09 | $15.32 | $15.39 | $15.13 | $15.15 | $15.15 | 40,519,260 |
| 2025-05-08 | $15.43 | $15.44 | $15.26 | $15.35 | $15.35 | 49,105,340 |
| 2025-05-07 | $15.24 | $15.70 | $15.17 | $15.60 | $15.60 | 87,780,350 |
| 2025-05-06 | $15.00 | $15.25 | $15.00 | $15.24 | $15.24 | 34,602,960 |
| 2025-04-30 | $15.08 | $15.25 | $15.00 | $15.01 | $15.01 | 28,448,280 |
| 2025-04-29 | $14.91 | $15.18 | $14.90 | $15.11 | $15.11 | 30,756,740 |
| 2025-04-28 | $15.30 | $15.39 | $14.93 | $14.96 | $14.96 | 47,065,260 |
| 2025-04-25 | $15.25 | $15.39 | $15.21 | $15.30 | $15.30 | 34,626,850 |
| 2025-04-24 | $15.40 | $15.44 | $15.18 | $15.28 | $15.28 | 42,254,710 |
| 2025-04-23 | $15.76 | $15.76 | $15.28 | $15.34 | $15.34 | 86,174,080 |
| 2025-04-22 | $15.75 | $16.02 | $15.72 | $15.94 | $15.94 | 61,009,460 |
| 2025-04-21 | $15.58 | $15.91 | $15.58 | $15.83 | $15.83 | 52,753,600 |
| 2025-04-18 | $15.92 | $15.92 | $15.59 | $15.60 | $15.60 | 64,243,210 |
| 2025-04-17 | $15.91 | $16.12 | $15.81 | $16.05 | $16.05 | 67,365,710 |
| 2025-04-16 | $16.13 | $16.32 | $15.72 | $16.00 | $16.00 | 100,527,700 |
| 2025-04-15 | $16.66 | $16.75 | $16.19 | $16.24 | $16.24 | 121,013,370 |
| 2025-04-14 | $16.50 | $17.43 | $16.50 | $16.98 | $16.98 | 159,219,440 |
| 2025-04-11 | $18.10 | $18.22 | $17.06 | $17.06 | $17.06 | 199,021,400 |
| 2025-04-10 | $17.30 | $19.60 | $17.30 | $18.95 | $18.95 | 263,071,610 |
| 2025-04-09 | $18.43 | $18.98 | $17.56 | $18.98 | $18.98 | 258,656,620 |
| 2025-04-08 | $16.05 | $17.25 | $15.30 | $17.25 | $17.25 | 185,094,750 |
| 2025-04-07 | $15.68 | $15.68 | $14.82 | $15.68 | $15.68 | 168,922,770 |
| 2025-04-03 | $14.00 | $14.36 | $14.00 | $14.25 | $14.25 | 36,061,490 |
| 2025-04-02 | $13.90 | $13.95 | $13.84 | $13.93 | $13.93 | 9,184,990 |
| 2025-04-01 | $13.88 | $13.96 | $13.83 | $13.91 | $13.91 | 11,322,600 |
| 2025-03-31 | $14.13 | $14.15 | $13.81 | $13.84 | $13.84 | 16,404,110 |
| 2025-03-28 | $14.12 | $14.20 | $14.02 | $14.03 | $14.03 | 11,675,860 |
| 2025-03-27 | $14.08 | $14.18 | $14.05 | $14.16 | $14.16 | 15,140,800 |
| 2025-03-26 | $14.05 | $14.20 | $13.95 | $14.11 | $14.11 | 16,232,290 |
| 2025-03-25 | $13.91 | $14.06 | $13.84 | $14.06 | $14.06 | 18,835,310 |
| 2025-03-24 | $13.82 | $13.90 | $13.78 | $13.90 | $13.90 | 12,575,600 |
| 2025-03-21 | $13.80 | $13.89 | $13.76 | $13.83 | $13.83 | 13,540,220 |
| 2025-03-20 | $13.88 | $13.88 | $13.81 | $13.83 | $13.83 | 8,816,770 |
| 2025-03-19 | $13.86 | $13.89 | $13.80 | $13.88 | $13.88 | 9,791,120 |
| 2025-03-18 | $13.88 | $13.89 | $13.80 | $13.87 | $13.87 | 10,252,830 |
| 2025-03-17 | $13.99 | $13.99 | $13.85 | $13.86 | $13.86 | 16,550,350 |
| 2025-03-14 | $13.76 | $13.91 | $13.73 | $13.91 | $13.91 | 15,480,300 |
| 2025-03-13 | $13.85 | $13.87 | $13.68 | $13.74 | $13.74 | 14,576,900 |
| 2025-03-12 | $13.92 | $13.95 | $13.79 | $13.84 | $13.84 | 11,630,200 |
| 2025-03-11 | $13.75 | $13.92 | $13.72 | $13.91 | $13.91 | 12,659,000 |
| 2025-03-10 | $13.99 | $14.03 | $13.81 | $13.86 | $13.86 | 13,974,800 |
| 2025-03-07 | $13.94 | $13.99 | $13.83 | $13.90 | $13.90 | 15,281,500 |
| 2025-03-06 | $13.89 | $14.03 | $13.81 | $13.96 | $13.96 | 21,706,000 |
| 2025-03-05 | $14.39 | $14.39 | $13.88 | $13.94 | $13.94 | 28,504,470 |
| 2025-03-04 | $13.86 | $14.25 | $13.78 | $14.16 | $14.16 | 35,102,550 |
| 2025-03-03 | $13.65 | $13.88 | $13.65 | $13.83 | $13.83 | 18,006,000 |
| 2025-02-28 | $13.77 | $13.87 | $13.65 | $13.65 | $13.65 | 24,317,260 |
| 2025-02-27 | $13.92 | $13.93 | $13.73 | $13.82 | $13.82 | 16,767,030 |
| 2025-02-26 | $13.85 | $13.93 | $13.77 | $13.92 | $13.92 | 19,886,860 |
| 2025-02-25 | $14.21 | $14.21 | $13.88 | $13.90 | $13.90 | 34,524,540 |
| 2025-02-24 | $14.60 | $14.85 | $14.25 | $14.42 | $14.42 | 66,855,170 |
| 2025-02-20 | $14.15 | $14.27 | $14.04 | $14.19 | $14.19 | 11,745,140 |
| 2025-02-19 | $14.14 | $14.19 | $14.07 | $14.19 | $14.19 | 11,983,530 |
| 2025-02-18 | $14.42 | $14.42 | $14.11 | $14.14 | $14.14 | 13,867,230 |
| 2025-02-17 | $14.17 | $14.54 | $14.14 | $14.42 | $14.42 | 23,420,750 |
| 2025-02-14 | $14.12 | $14.22 | $14.05 | $14.12 | $14.12 | 13,548,610 |
| 2025-02-13 | $14.24 | $14.35 | $14.20 | $14.20 | $14.20 | 14,868,800 |
| 2025-02-12 | $14.25 | $14.30 | $14.16 | $14.25 | $14.25 | 10,787,800 |
| 2025-02-11 | $14.28 | $14.32 | $14.15 | $14.30 | $14.30 | 11,562,810 |
| 2025-02-10 | $14.26 | $14.34 | $14.22 | $14.28 | $14.28 | 12,559,500 |
| 2025-02-07 | $14.23 | $14.30 | $14.08 | $14.26 | $14.26 | 16,943,390 |
| 2025-02-06 | $14.20 | $14.34 | $14.14 | $14.23 | $14.23 | 14,913,960 |
| 2025-02-05 | $14.24 | $14.48 | $14.16 | $14.23 | $14.23 | 19,258,680 |
| 2025-01-27 | $14.08 | $14.32 | $14.08 | $14.23 | $14.23 | 16,587,580 |
| 2025-01-24 | $13.88 | $14.08 | $13.85 | $14.06 | $14.06 | 13,304,850 |
| 2025-01-23 | $13.80 | $14.29 | $13.80 | $13.87 | $13.87 | 31,093,750 |
| 2025-01-22 | $13.69 | $13.75 | $13.61 | $13.70 | $13.70 | 7,556,550 |
| 2025-01-21 | $13.76 | $13.83 | $13.58 | $13.73 | $13.73 | 11,026,350 |
| 2025-01-20 | $13.87 | $13.88 | $13.68 | $13.73 | $13.73 | 14,456,260 |
| 2025-01-17 | $13.62 | $13.85 | $13.52 | $13.80 | $13.80 | 14,592,680 |
| 2025-01-16 | $13.57 | $13.87 | $13.57 | $13.68 | $13.68 | 19,336,940 |
| 2025-01-15 | $13.71 | $13.76 | $13.50 | $13.53 | $13.53 | 17,495,780 |
| 2025-01-14 | $13.61 | $13.80 | $13.51 | $13.78 | $13.78 | 19,704,630 |
| 2025-01-13 | $13.40 | $13.65 | $13.38 | $13.53 | $13.53 | 13,208,610 |
| 2025-01-09 | $13.51 | $13.65 | $13.46 | $13.60 | $13.60 | 12,153,300 |
| 2025-01-08 | $13.82 | $13.84 | $13.35 | $13.56 | $13.56 | 20,298,170 |
| 2025-01-07 | $13.86 | $14.03 | $13.76 | $13.92 | $13.92 | 15,689,800 |
| 2025-01-06 | $13.88 | $14.04 | $13.64 | $13.91 | $13.91 | 13,512,850 |
| 2025-01-03 | $14.30 | $14.33 | $13.83 | $13.87 | $13.87 | 20,654,200 |
| 2025-01-02 | $14.70 | $14.93 | $14.16 | $14.25 | $14.25 | 21,725,320 |
| 2024-12-31 | $14.82 | $15.03 | $14.71 | $14.75 | $14.75 | 18,192,010 |
| 2024-12-30 | $14.94 | $14.94 | $14.63 | $14.83 | $14.83 | 28,847,750 |
| 2024-12-27 | $14.37 | $15.07 | $14.35 | $15.05 | $15.05 | 48,127,990 |
| 2024-12-26 | $14.33 | $14.45 | $14.23 | $14.38 | $14.38 | 13,546,800 |
| 2024-12-25 | $14.29 | $14.35 | $14.22 | $14.31 | $14.31 | 11,218,810 |
| 2024-12-24 | $14.29 | $14.33 | $14.20 | $14.30 | $14.30 | 17,445,670 |
| 2024-12-23 | $14.35 | $14.44 | $14.19 | $14.30 | $14.30 | 15,287,080 |
| 2024-12-20 | $14.35 | $14.48 | $14.26 | $14.37 | $14.37 | 13,989,910 |
| 2024-12-19 | $14.91 | $14.92 | $14.25 | $14.37 | $14.37 | 31,664,770 |
| 2024-12-18 | $14.91 | $15.13 | $14.81 | $14.91 | $14.91 | 21,272,030 |
| 2024-12-17 | $14.95 | $15.14 | $14.80 | $14.89 | $14.89 | 21,127,810 |
| 2024-12-16 | $14.88 | $15.19 | $14.85 | $14.98 | $14.98 | 28,982,220 |
| 2024-12-13 | $15.01 | $15.03 | $14.80 | $14.85 | $14.85 | 18,620,700 |
| 2024-12-12 | $14.80 | $15.06 | $14.68 | $15.03 | $15.03 | 19,299,310 |
| 2024-12-11 | $14.53 | $14.80 | $14.49 | $14.79 | $14.79 | 19,060,980 |
| 2024-12-10 | $14.84 | $14.91 | $14.52 | $14.53 | $14.53 | 22,935,100 |
| 2024-12-09 | $14.60 | $14.72 | $14.50 | $14.56 | $14.56 | 12,782,510 |
| 2024-12-06 | $14.53 | $14.65 | $14.52 | $14.64 | $14.64 | 12,488,190 |
| 2024-12-05 | $14.51 | $14.59 | $14.47 | $14.54 | $14.54 | 9,920,500 |
| 2024-12-04 | $14.67 | $14.75 | $14.50 | $14.56 | $14.56 | 13,264,550 |
| 2024-12-03 | $14.80 | $14.80 | $14.58 | $14.66 | $14.66 | 17,394,660 |
| 2024-12-02 | $14.70 | $14.90 | $14.68 | $14.82 | $14.82 | 20,159,210 |
| 2024-11-29 | $14.60 | $14.78 | $14.54 | $14.74 | $14.74 | 16,881,900 |
| 2024-11-28 | $14.53 | $14.74 | $14.40 | $14.66 | $14.66 | 17,206,900 |
| 2024-11-27 | $14.35 | $14.58 | $14.26 | $14.57 | $14.57 | 13,966,440 |
| 2024-11-26 | $14.45 | $14.64 | $14.38 | $14.41 | $14.41 | 14,265,910 |
| 2024-11-25 | $14.34 | $14.59 | $14.24 | $14.39 | $14.39 | 15,171,900 |
| 2024-11-22 | $14.63 | $14.71 | $14.34 | $14.34 | $14.34 | 17,615,520 |
| 2024-11-21 | $14.67 | $14.72 | $14.53 | $14.64 | $14.64 | 13,052,710 |
| 2024-11-20 | $14.78 | $14.80 | $14.61 | $14.71 | $14.71 | 17,046,680 |
| 2024-11-19 | $14.54 | $14.85 | $14.51 | $14.83 | $14.83 | 17,225,500 |
| 2024-11-18 | $14.71 | $14.80 | $14.45 | $14.51 | $14.51 | 16,280,780 |
| 2024-11-15 | $14.97 | $15.02 | $14.64 | $14.64 | $14.64 | 17,589,610 |
| 2024-11-14 | $15.38 | $15.39 | $14.93 | $15.01 | $15.01 | 22,440,550 |
| 2024-11-13 | $15.38 | $15.54 | $15.26 | $15.40 | $15.40 | 15,171,040 |
| 2024-11-12 | $15.87 | $15.94 | $15.38 | $15.50 | $15.50 | 23,313,650 |
| 2024-11-11 | $15.74 | $15.92 | $15.61 | $15.85 | $15.85 | 23,572,820 |
| 2024-11-08 | $16.11 | $16.27 | $15.77 | $15.82 | $15.82 | 40,750,770 |
| 2024-11-07 | $16.47 | $16.50 | $15.88 | $16.14 | $16.14 | 41,159,570 |
| 2024-11-06 | $15.61 | $16.34 | $15.45 | $16.26 | $16.26 | 46,421,310 |
| 2024-11-05 | $15.20 | $15.65 | $15.19 | $15.61 | $15.61 | 25,933,820 |
| 2024-11-04 | $15.34 | $15.48 | $15.12 | $15.27 | $15.27 | 18,707,880 |
| 2024-11-01 | $15.33 | $15.55 | $15.19 | $15.36 | $15.36 | 26,945,800 |
| 2024-10-31 | $15.50 | $15.60 | $15.07 | $15.48 | $15.48 | 41,923,000 |
| 2024-10-30 | $14.95 | $15.60 | $14.80 | $15.50 | $15.50 | 51,743,860 |
| 2024-10-29 | $14.84 | $15.13 | $14.63 | $15.02 | $15.02 | 44,981,090 |
| 2024-10-28 | $14.48 | $14.94 | $14.46 | $14.94 | $14.94 | 40,162,680 |
| 2024-10-25 | $14.24 | $14.48 | $14.19 | $14.45 | $14.45 | 20,680,550 |
| 2024-10-24 | $14.40 | $14.53 | $14.21 | $14.27 | $14.27 | 17,339,900 |
| 2024-10-23 | $14.40 | $14.52 | $14.25 | $14.46 | $14.46 | 24,738,670 |
| 2024-10-22 | $14.16 | $14.55 | $14.12 | $14.45 | $14.45 | 29,532,240 |
| 2024-10-21 | $14.18 | $14.27 | $13.97 | $14.15 | $14.15 | 26,885,910 |
| 2024-10-18 | $14.01 | $14.37 | $13.87 | $14.18 | $14.18 | 31,487,110 |
| 2024-10-17 | $14.57 | $14.61 | $14.04 | $14.06 | $14.06 | 25,326,370 |
| 2024-10-16 | $14.29 | $15.01 | $14.29 | $14.43 | $14.43 | 35,094,470 |
| 2024-10-15 | $14.26 | $14.61 | $14.17 | $14.34 | $14.34 | 25,426,960 |
| 2024-10-14 | $14.09 | $14.40 | $13.95 | $14.39 | $14.39 | 24,760,900 |
| 2024-10-11 | $14.37 | $14.51 | $13.86 | $13.98 | $13.98 | 23,871,780 |
| 2024-10-10 | $14.26 | $14.69 | $14.16 | $14.38 | $14.38 | 31,077,420 |
| 2024-10-09 | $15.05 | $15.05 | $14.17 | $14.18 | $14.18 | 47,494,200 |
| 2024-10-08 | $16.33 | $16.34 | $14.51 | $15.41 | $15.41 | 82,618,800 |
| 2024-09-30 | $14.18 | $14.99 | $14.10 | $14.86 | $14.86 | 64,915,690 |
| 2024-09-27 | $13.89 | $14.08 | $13.75 | $13.99 | $13.99 | 23,711,870 |
| 2024-09-26 | $13.31 | $13.78 | $13.31 | $13.77 | $13.77 | 21,471,210 |
| 2024-09-25 | $13.55 | $13.69 | $13.30 | $13.38 | $13.38 | 23,013,460 |
| 2024-09-24 | $12.90 | $13.43 | $12.89 | $13.43 | $13.43 | 26,550,500 |
| 2024-09-23 | $13.27 | $13.30 | $12.71 | $12.90 | $12.90 | 27,740,450 |
| 2024-09-20 | $13.38 | $13.38 | $13.21 | $13.25 | $13.25 | 12,139,920 |
| 2024-09-19 | $12.86 | $13.43 | $12.86 | $13.42 | $13.42 | 20,178,820 |
| 2024-09-18 | $13.01 | $13.04 | $12.72 | $12.86 | $12.86 | 10,579,120 |
| 2024-09-13 | $12.90 | $13.17 | $12.85 | $13.01 | $13.01 | 13,061,080 |
| 2024-09-12 | $12.89 | $13.03 | $12.83 | $12.93 | $12.93 | 9,412,980 |
| 2024-09-11 | $13.04 | $13.16 | $12.87 | $12.94 | $12.94 | 10,008,580 |
| 2024-09-10 | $13.23 | $13.29 | $12.88 | $13.09 | $13.09 | 14,574,200 |
| 2024-09-09 | $13.12 | $13.30 | $13.06 | $13.27 | $13.27 | 14,049,540 |
| 2024-09-06 | $13.04 | $13.33 | $12.99 | $13.14 | $13.14 | 11,688,610 |
| 2024-09-05 | $13.10 | $13.20 | $12.99 | $13.05 | $13.05 | 9,194,550 |
| 2024-09-04 | $13.23 | $13.45 | $13.10 | $13.12 | $13.12 | 15,267,200 |
| 2024-09-03 | $12.91 | $13.37 | $12.89 | $13.23 | $13.23 | 16,501,250 |
| 2024-09-02 | $12.83 | $13.05 | $12.78 | $12.95 | $12.95 | 15,316,910 |
| 2024-08-30 | $12.69 | $13.00 | $12.51 | $12.89 | $12.89 | 17,954,490 |
| 2024-08-29 | $13.01 | $13.01 | $12.71 | $12.72 | $12.72 | 15,895,720 |
| 2024-08-28 | $12.93 | $13.06 | $12.78 | $13.05 | $13.05 | 7,953,960 |
| 2024-08-27 | $12.95 | $13.11 | $12.90 | $12.95 | $12.95 | 7,299,190 |
| 2024-08-26 | $12.76 | $13.07 | $12.76 | $12.97 | $12.97 | 11,211,410 |
| 2024-08-23 | $12.76 | $12.89 | $12.72 | $12.73 | $12.73 | 6,660,470 |
| 2024-08-22 | $12.95 | $12.98 | $12.77 | $12.81 | $12.81 | 6,827,730 |
| 2024-08-21 | $13.05 | $13.07 | $12.88 | $12.96 | $12.96 | 6,801,130 |
| 2024-08-20 | $13.23 | $13.29 | $13.03 | $13.08 | $13.08 | 6,893,900 |
| 2024-08-19 | $13.20 | $13.33 | $13.18 | $13.23 | $13.23 | 7,043,300 |
| 2024-08-16 | $13.21 | $13.27 | $13.09 | $13.24 | $13.24 | 6,152,480 |
| 2024-08-15 | $13.18 | $13.40 | $13.15 | $13.26 | $13.26 | 7,370,900 |
| 2024-08-14 | $13.31 | $13.31 | $13.15 | $13.22 | $13.22 | 5,698,340 |
| 2024-08-13 | $13.35 | $13.41 | $13.20 | $13.34 | $13.34 | 7,515,400 |
| 2024-08-12 | $13.36 | $13.44 | $13.30 | $13.34 | $13.34 | 8,089,400 |
| 2024-08-09 | $13.45 | $13.57 | $13.36 | $13.40 | $13.40 | 10,536,490 |
| 2024-08-08 | $13.18 | $13.50 | $13.15 | $13.42 | $13.42 | 12,266,120 |
| 2024-08-07 | $13.26 | $13.26 | $13.13 | $13.19 | $13.19 | 8,893,230 |
| 2024-08-06 | $13.31 | $13.49 | $13.16 | $13.28 | $13.28 | 15,535,140 |
| 2024-08-05 | $13.11 | $13.45 | $13.06 | $13.19 | $13.19 | 19,253,420 |
| 2024-08-02 | $13.02 | $13.22 | $12.98 | $13.13 | $13.13 | 12,324,160 |
| 2024-08-01 | $13.05 | $13.14 | $12.98 | $13.02 | $13.02 | 10,198,610 |
| 2024-07-31 | $12.78 | $13.08 | $12.75 | $13.07 | $13.07 | 14,477,190 |
| 2024-07-30 | $12.64 | $12.85 | $12.52 | $12.83 | $12.83 | 10,221,040 |
| 2024-07-29 | $12.78 | $12.84 | $12.62 | $12.65 | $12.65 | 7,812,780 |
| 2024-07-26 | $12.66 | $12.82 | $12.62 | $12.82 | $12.82 | 8,354,080 |
| 2024-07-25 | $12.55 | $12.80 | $12.50 | $12.67 | $12.67 | 10,862,000 |
| 2024-07-24 | $12.51 | $12.72 | $12.42 | $12.60 | $12.60 | 10,004,110 |
| 2024-07-23 | $12.76 | $12.82 | $12.53 | $12.54 | $12.54 | 9,615,800 |
| 2024-07-22 | $12.98 | $13.06 | $12.72 | $12.79 | $12.79 | 12,057,510 |
| 2024-07-19 | $13.06 | $13.10 | $12.91 | $13.07 | $13.07 | 12,268,550 |
| 2024-07-18 | $12.82 | $13.13 | $12.76 | $13.09 | $13.09 | 14,288,990 |
| 2024-07-17 | $12.70 | $12.90 | $12.68 | $12.85 | $12.85 | 8,057,870 |
| 2024-07-16 | $12.78 | $12.91 | $12.65 | $12.74 | $12.74 | 9,108,440 |
| 2024-07-15 | $12.80 | $12.88 | $12.69 | $12.78 | $12.78 | 6,608,700 |
| 2024-07-12 | $12.84 | $12.85 | $12.76 | $12.80 | $12.80 | 6,072,030 |
| 2024-07-11 | $12.63 | $12.84 | $12.63 | $12.84 | $12.84 | 9,926,080 |
| 2024-07-10 | $12.50 | $12.61 | $12.40 | $12.56 | $12.56 | 7,045,910 |
| 2024-07-09 | $12.51 | $12.60 | $12.27 | $12.55 | $12.55 | 10,867,080 |
| 2024-07-08 | $12.55 | $12.69 | $12.48 | $12.50 | $12.50 | 7,394,910 |
| 2024-07-05 | $12.65 | $12.70 | $12.42 | $12.61 | $12.61 | 7,918,830 |
| 2024-07-04 | $12.88 | $12.96 | $12.68 | $12.69 | $12.69 | 7,945,990 |
| 2024-07-03 | $13.02 | $13.19 | $12.86 | $12.87 | $12.87 | 9,731,760 |
| 2024-07-02 | $12.98 | $13.09 | $12.86 | $13.00 | $13.00 | 11,683,310 |
| 2024-07-01 | $12.49 | $12.99 | $12.46 | $12.96 | $12.96 | 14,011,480 |
| 2024-06-28 | $12.34 | $12.62 | $12.31 | $12.49 | $12.49 | 9,054,340 |
| 2024-06-27 | $12.47 | $12.49 | $12.28 | $12.33 | $12.33 | 10,100,400 |
| 2024-06-26 | $12.49 | $12.58 | $12.38 | $12.52 | $12.52 | 8,243,080 |
| 2024-06-25 | $12.45 | $12.66 | $12.45 | $12.50 | $12.50 | 8,083,010 |
| 2024-06-24 | $12.53 | $12.56 | $12.30 | $12.45 | $12.45 | 9,200,020 |
| 2024-06-21 | $12.58 | $12.72 | $12.56 | $12.57 | $12.57 | 7,891,960 |
| 2024-06-20 | $12.72 | $12.83 | $12.59 | $12.63 | $12.63 | 6,785,570 |
| 2024-06-19 | $12.75 | $12.82 | $12.63 | $12.73 | $12.73 | 7,540,700 |
| 2024-06-18 | $12.78 | $12.85 | $12.70 | $12.81 | $12.81 | 6,235,280 |
| 2024-06-17 | $12.85 | $12.98 | $12.74 | $12.78 | $12.78 | 7,873,550 |
| 2024-06-14 | $12.73 | $12.93 | $12.65 | $12.90 | $12.90 | 10,362,600 |
| 2024-06-13 | $12.91 | $12.98 | $12.69 | $12.77 | $12.77 | 11,877,700 |
| 2024-06-12 | $13.05 | $13.09 | $12.89 | $12.97 | $12.97 | 10,892,180 |
| 2024-06-11 | $13.20 | $13.28 | $12.98 | $13.05 | $13.05 | 13,418,450 |
| 2024-06-07 | $12.97 | $13.30 | $12.96 | $13.27 | $13.27 | 12,712,700 |
| 2024-06-06 | $13.25 | $13.26 | $12.91 | $12.97 | $12.97 | 13,868,770 |
| 2024-06-05 | $13.33 | $13.68 | $13.09 | $13.09 | $13.09 | 18,540,700 |
| 2024-06-04 | $12.88 | $13.41 | $12.85 | $13.34 | $13.34 | 17,875,300 |
| 2024-06-03 | $12.95 | $13.03 | $12.85 | $12.94 | $12.94 | 11,015,900 |
| 2024-05-31 | $12.93 | $13.12 | $12.89 | $12.98 | $12.98 | 10,311,700 |
| 2024-05-30 | $12.85 | $13.12 | $12.84 | $12.91 | $12.91 | 6,898,700 |
| 2024-05-29 | $13.03 | $13.11 | $12.93 | $12.93 | $12.93 | 6,685,010 |
| 2024-05-28 | $13.10 | $13.11 | $12.94 | $13.01 | $13.01 | 8,117,600 |
| 2024-05-27 | $12.96 | $13.07 | $12.91 | $13.05 | $13.05 | 10,154,040 |
| 2024-05-24 | $13.00 | $13.03 | $12.84 | $12.86 | $12.86 | 11,356,400 |
| 2024-05-23 | $13.47 | $13.47 | $13.20 | $13.27 | $13.27 | 12,123,800 |
| 2024-05-22 | $13.57 | $13.58 | $13.43 | $13.49 | $13.49 | 6,973,900 |
| 2024-05-21 | $13.65 | $13.73 | $13.52 | $13.57 | $13.57 | 10,471,160 |
| 2024-05-20 | $13.59 | $13.67 | $13.45 | $13.64 | $13.64 | 13,913,670 |
| 2024-05-17 | $13.46 | $13.57 | $13.41 | $13.53 | $13.53 | 9,234,540 |
| 2024-05-16 | $13.55 | $13.64 | $13.44 | $13.48 | $13.48 | 11,616,200 |
| 2024-05-15 | $13.68 | $13.72 | $13.48 | $13.50 | $13.50 | 10,971,050 |
| 2024-05-14 | $13.68 | $13.85 | $13.61 | $13.72 | $13.72 | 15,552,150 |
| 2024-05-13 | $13.63 | $13.75 | $13.52 | $13.62 | $13.62 | 10,781,900 |
| 2024-05-10 | $13.69 | $13.81 | $13.58 | $13.64 | $13.64 | 15,764,200 |
| 2024-05-09 | $13.50 | $13.75 | $13.44 | $13.68 | $13.68 | 16,543,360 |
| 2024-05-08 | $13.38 | $13.56 | $13.32 | $13.47 | $13.47 | 12,918,100 |
| 2024-05-07 | $13.45 | $13.50 | $13.33 | $13.38 | $13.38 | 16,679,520 |
| 2024-05-06 | $13.18 | $13.46 | $13.15 | $13.45 | $13.45 | 23,094,390 |
| 2024-04-30 | $13.02 | $13.25 | $13.02 | $13.08 | $13.08 | 19,639,730 |
| 2024-04-29 | $12.86 | $13.01 | $12.85 | $12.99 | $12.99 | 14,359,790 |
| 2024-04-26 | $12.76 | $12.94 | $12.76 | $12.91 | $12.91 | 13,490,050 |
| 2024-04-25 | $12.85 | $12.89 | $12.76 | $12.83 | $12.83 | 9,948,040 |
| 2024-04-24 | $12.94 | $12.99 | $12.72 | $12.93 | $12.93 | 16,496,280 |
| 2024-04-23 | $13.10 | $13.15 | $12.89 | $12.95 | $12.95 | 16,122,830 |
| 2024-04-22 | $13.22 | $13.31 | $13.05 | $13.07 | $13.07 | 20,433,750 |
| 2024-04-19 | $12.87 | $13.27 | $12.81 | $13.22 | $13.22 | 31,492,900 |
| 2024-04-18 | $12.85 | $13.07 | $12.75 | $12.91 | $12.91 | 15,560,480 |
| 2024-04-17 | $12.69 | $12.90 | $12.66 | $12.89 | $12.89 | 17,347,210 |
| 2024-04-16 | $12.80 | $13.14 | $12.69 | $12.71 | $12.71 | 28,367,380 |
| 2024-04-15 | $12.70 | $12.98 | $12.64 | $12.80 | $12.80 | 18,201,150 |
| 2024-04-12 | $12.76 | $12.76 | $12.57 | $12.64 | $12.64 | 10,543,610 |
| 2024-04-11 | $12.62 | $12.82 | $12.59 | $12.77 | $12.77 | 13,215,110 |
| 2024-04-10 | $12.71 | $12.86 | $12.60 | $12.69 | $12.69 | 13,734,190 |
| 2024-04-09 | $12.69 | $12.83 | $12.50 | $12.79 | $12.79 | 16,457,660 |
| 2024-04-08 | $12.56 | $12.94 | $12.55 | $12.69 | $12.69 | 25,569,830 |
| 2024-04-03 | $12.29 | $12.60 | $12.26 | $12.58 | $12.58 | 18,205,990 |
| 2024-04-02 | $12.38 | $12.41 | $12.24 | $12.28 | $12.28 | 8,947,990 |
| 2024-04-01 | $12.31 | $12.39 | $12.30 | $12.38 | $12.38 | 12,297,840 |
| 2024-03-29 | $12.09 | $12.32 | $12.09 | $12.31 | $12.31 | 13,872,390 |
| 2024-03-28 | $11.97 | $12.12 | $11.96 | $12.05 | $12.05 | 7,728,610 |
| 2024-03-27 | $12.04 | $12.13 | $11.98 | $11.98 | $11.98 | 8,767,720 |
| 2024-03-26 | $12.09 | $12.15 | $11.92 | $12.04 | $12.04 | 9,504,010 |
| 2024-03-25 | $12.16 | $12.25 | $12.08 | $12.09 | $12.09 | 9,165,930 |
| 2024-03-22 | $12.45 | $12.50 | $12.14 | $12.16 | $12.16 | 14,228,870 |
| 2024-03-21 | $12.34 | $12.56 | $12.33 | $12.52 | $12.52 | 17,044,920 |
| 2024-03-20 | $12.39 | $12.42 | $12.26 | $12.35 | $12.35 | 8,845,000 |
| 2024-03-19 | $12.25 | $12.42 | $12.23 | $12.37 | $12.37 | 19,260,550 |
| 2024-03-18 | $12.21 | $12.26 | $12.17 | $12.26 | $12.26 | 9,806,100 |
| 2024-03-15 | $12.16 | $12.21 | $12.10 | $12.21 | $12.21 | 8,345,700 |
| 2024-03-14 | $12.08 | $12.19 | $12.08 | $12.11 | $12.11 | 7,818,000 |
| 2024-03-13 | $12.37 | $12.41 | $12.12 | $12.14 | $12.14 | 15,209,400 |
| 2024-03-12 | $12.19 | $12.29 | $12.17 | $12.28 | $12.28 | 12,145,800 |
| 2024-03-11 | $12.06 | $12.22 | $12.06 | $12.22 | $12.22 | 9,197,200 |
| 2024-03-08 | $12.14 | $12.20 | $12.05 | $12.13 | $12.13 | 12,468,820 |
| 2024-03-07 | $12.16 | $12.27 | $12.15 | $12.15 | $12.15 | 12,792,970 |
| 2024-03-06 | $12.24 | $12.28 | $12.18 | $12.19 | $12.19 | 9,497,810 |
| 2024-03-05 | $12.23 | $12.32 | $12.18 | $12.24 | $12.24 | 12,272,470 |
| 2024-03-04 | $12.25 | $12.30 | $12.16 | $12.23 | $12.23 | 13,661,120 |
| 2024-03-01 | $12.32 | $12.35 | $12.23 | $12.29 | $12.29 | 16,418,410 |
| 2024-02-29 | $12.20 | $12.47 | $12.16 | $12.43 | $12.43 | 23,255,710 |
| 2024-02-28 | $12.25 | $12.50 | $12.17 | $12.36 | $12.36 | 23,122,350 |
| 2024-02-27 | $12.18 | $12.25 | $12.12 | $12.24 | $12.24 | 11,831,140 |
| 2024-02-26 | $12.25 | $12.29 | $12.14 | $12.18 | $12.18 | 10,964,330 |
| 2024-02-23 | $12.31 | $12.32 | $12.17 | $12.26 | $12.26 | 10,107,590 |
| 2024-02-22 | $12.21 | $12.38 | $12.20 | $12.30 | $12.30 | 10,145,330 |
| 2024-02-21 | $12.20 | $12.39 | $12.18 | $12.25 | $12.25 | 13,122,520 |
| 2024-02-20 | $12.21 | $12.28 | $12.15 | $12.24 | $12.24 | 9,344,350 |
| 2024-02-19 | $12.38 | $12.38 | $12.14 | $12.23 | $12.23 | 17,516,310 |
| 2024-02-08 | $12.36 | $12.60 | $12.25 | $12.30 | $12.30 | 22,775,470 |
| 2024-02-07 | $11.88 | $12.35 | $11.78 | $12.35 | $12.35 | 26,168,450 |
| 2024-02-06 | $11.35 | $11.96 | $11.20 | $11.92 | $11.92 | 17,869,340 |
| 2024-02-05 | $11.37 | $11.57 | $10.95 | $11.43 | $11.43 | 17,975,990 |
| 2024-02-02 | $11.34 | $11.68 | $11.11 | $11.36 | $11.36 | 12,296,710 |
| 2024-02-01 | $11.32 | $11.53 | $11.26 | $11.32 | $11.32 | 6,241,540 |
| 2024-01-31 | $11.52 | $11.66 | $11.31 | $11.38 | $11.38 | 8,327,030 |
| 2024-01-30 | $11.62 | $11.85 | $11.57 | $11.60 | $11.60 | 7,989,820 |
| 2024-01-29 | $11.76 | $11.85 | $11.64 | $11.68 | $11.68 | 7,468,140 |
| 2024-01-26 | $11.70 | $11.91 | $11.68 | $11.77 | $11.77 | 7,139,970 |
| 2024-01-25 | $11.36 | $11.77 | $11.31 | $11.73 | $11.73 | 11,839,920 |
| 2024-01-24 | $11.20 | $11.37 | $11.03 | $11.35 | $11.35 | 6,808,220 |
| 2024-01-23 | $11.01 | $11.18 | $10.84 | $11.15 | $11.15 | 5,632,250 |
| 2024-01-22 | $11.41 | $11.44 | $10.93 | $11.01 | $11.01 | 8,647,090 |
| 2024-01-19 | $11.40 | $11.53 | $11.36 | $11.46 | $11.46 | 4,714,710 |
| 2024-01-18 | $11.60 | $11.62 | $11.16 | $11.44 | $11.44 | 10,977,590 |
| 2024-01-17 | $11.79 | $11.79 | $11.60 | $11.60 | $11.60 | 5,660,760 |
| 2024-01-16 | $11.80 | $11.93 | $11.68 | $11.79 | $11.79 | 6,010,780 |
| 2024-01-15 | $11.88 | $11.88 | $11.78 | $11.82 | $11.82 | 3,735,600 |
| 2024-01-12 | $11.83 | $11.95 | $11.79 | $11.81 | $11.81 | 3,690,430 |
| 2024-01-11 | $11.74 | $11.91 | $11.71 | $11.83 | $11.83 | 5,562,550 |
| 2024-01-10 | $11.68 | $11.78 | $11.63 | $11.76 | $11.76 | 4,635,900 |
| 2024-01-09 | $11.66 | $11.75 | $11.61 | $11.70 | $11.70 | 5,087,200 |
| 2024-01-08 | $11.92 | $11.95 | $11.67 | $11.68 | $11.68 | 6,734,510 |
| 2024-01-05 | $12.04 | $12.04 | $11.90 | $11.94 | $11.94 | 5,369,590 |
| 2024-01-04 | $12.08 | $12.09 | $11.93 | $12.02 | $12.02 | 4,902,760 |
| 2024-01-03 | $12.04 | $12.09 | $12.01 | $12.05 | $12.05 | 4,200,530 |
| 2024-01-02 | $11.96 | $12.14 | $11.94 | $12.05 | $12.05 | 6,495,440 |
| 2024-01-01 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-12-29 | $11.95 | $11.99 | $11.92 | $11.97 | $11.97 | 6,273,910 |
| 2023-12-28 | $11.80 | $12.00 | $11.78 | $11.96 | $11.96 | 7,532,680 |
| 2023-12-27 | $11.75 | $11.84 | $11.66 | $11.84 | $11.84 | 5,094,300 |
| 2023-12-26 | $11.68 | $11.77 | $11.67 | $11.73 | $11.73 | 4,684,540 |
| 2023-12-25 | $11.80 | $11.82 | $11.69 | $11.71 | $11.71 | 4,471,330 |
| 2023-12-22 | $11.79 | $11.88 | $11.69 | $11.82 | $11.82 | 7,010,020 |
| 2023-12-21 | $11.85 | $11.89 | $11.58 | $11.82 | $11.82 | 9,993,400 |
| 2023-12-20 | $11.93 | $12.03 | $11.83 | $11.83 | $11.83 | 5,454,000 |
| 2023-12-19 | $11.90 | $11.98 | $11.88 | $11.93 | $11.93 | 3,984,440 |
| 2023-12-18 | $12.02 | $12.06 | $11.90 | $11.93 | $11.93 | 6,200,740 |
| 2023-12-15 | $12.11 | $12.15 | $12.01 | $12.03 | $12.03 | 5,187,060 |
| 2023-12-14 | $12.08 | $12.19 | $12.08 | $12.11 | $12.11 | 4,081,900 |
| 2023-12-13 | $12.26 | $12.26 | $12.10 | $12.10 | $12.10 | 6,030,600 |
| 2023-12-12 | $12.16 | $12.30 | $12.15 | $12.24 | $12.24 | 7,802,610 |
| 2023-12-11 | $11.87 | $12.20 | $11.82 | $12.17 | $12.17 | 15,501,460 |
| 2023-12-08 | $12.56 | $12.57 | $11.85 | $11.87 | $11.87 | 28,852,570 |
| 2023-12-07 | $12.61 | $12.64 | $12.48 | $12.55 | $12.55 | 7,068,540 |
| 2023-12-06 | $12.50 | $12.68 | $12.42 | $12.65 | $12.65 | 10,907,100 |
| 2023-12-05 | $12.59 | $12.71 | $12.53 | $12.53 | $12.53 | 11,131,740 |
| 2023-12-04 | $12.60 | $12.63 | $12.56 | $12.60 | $12.60 | 7,275,260 |
| 2023-12-01 | $12.59 | $12.63 | $12.55 | $12.62 | $12.62 | 7,049,300 |
| 2023-11-30 | $12.55 | $12.62 | $12.47 | $12.62 | $12.62 | 9,487,500 |
| 2023-11-29 | $12.56 | $12.62 | $12.51 | $12.56 | $12.56 | 7,035,490 |
| 2023-11-28 | $12.60 | $12.60 | $12.48 | $12.56 | $12.56 | 7,121,000 |
| 2023-11-27 | $12.58 | $12.63 | $12.53 | $12.61 | $12.61 | 7,940,920 |
| 2023-11-24 | $12.55 | $12.63 | $12.52 | $12.56 | $12.56 | 7,684,260 |
| 2023-11-23 | $12.51 | $12.55 | $12.47 | $12.54 | $12.54 | 5,519,350 |
| 2023-11-22 | $12.55 | $12.63 | $12.51 | $12.51 | $12.51 | 5,287,010 |
| 2023-11-21 | $12.59 | $12.63 | $12.56 | $12.56 | $12.56 | 7,473,040 |
| 2023-11-20 | $12.53 | $12.59 | $12.49 | $12.59 | $12.59 | 7,140,630 |
| 2023-11-17 | $12.51 | $12.57 | $12.49 | $12.52 | $12.52 | 4,902,130 |
| 2023-11-16 | $12.61 | $12.64 | $12.54 | $12.55 | $12.55 | 5,635,100 |
| 2023-11-15 | $12.62 | $12.64 | $12.55 | $12.62 | $12.62 | 8,563,210 |
| 2023-11-14 | $12.56 | $12.63 | $12.53 | $12.55 | $12.55 | 6,466,000 |
| 2023-11-13 | $12.49 | $12.58 | $12.43 | $12.58 | $12.58 | 8,331,990 |
| 2023-11-10 | $12.50 | $12.51 | $12.43 | $12.48 | $12.48 | 5,207,600 |
| 2023-11-09 | $12.54 | $12.59 | $12.49 | $12.52 | $12.52 | 7,319,900 |
| 2023-11-08 | $12.60 | $12.62 | $12.50 | $12.55 | $12.55 | 8,855,200 |
| 2023-11-07 | $12.67 | $12.67 | $12.58 | $12.62 | $12.62 | 7,618,680 |
| 2023-11-06 | $12.61 | $12.70 | $12.58 | $12.68 | $12.68 | 8,652,000 |
| 2023-11-03 | $12.59 | $12.66 | $12.50 | $12.60 | $12.60 | 7,969,560 |
| 2023-11-02 | $12.70 | $12.76 | $12.55 | $12.55 | $12.55 | 9,326,860 |
| 2023-11-01 | $12.75 | $12.80 | $12.66 | $12.71 | $12.71 | 7,507,100 |
| 2023-10-31 | $12.70 | $12.81 | $12.68 | $12.74 | $12.74 | 7,970,590 |
| 2023-10-30 | $12.80 | $12.91 | $12.73 | $12.74 | $12.74 | 13,405,220 |
| 2023-10-27 | $12.47 | $12.67 | $12.47 | $12.63 | $12.63 | 12,883,410 |
| 2023-10-26 | $12.50 | $12.57 | $12.41 | $12.54 | $12.54 | 8,658,700 |
| 2023-10-25 | $12.59 | $12.71 | $12.53 | $12.57 | $12.57 | 9,118,170 |
| 2023-10-24 | $12.38 | $12.47 | $12.26 | $12.44 | $12.44 | 7,196,010 |
| 2023-10-23 | $12.61 | $12.68 | $12.30 | $12.37 | $12.37 | 10,173,400 |
| 2023-10-20 | $12.58 | $12.74 | $12.35 | $12.66 | $12.66 | 11,682,400 |
| 2023-10-19 | $13.18 | $13.18 | $12.62 | $12.65 | $12.65 | 23,878,110 |
| 2023-10-18 | $13.11 | $13.29 | $13.09 | $13.19 | $13.19 | 18,724,700 |
| 2023-10-17 | $13.15 | $13.19 | $13.07 | $13.11 | $13.11 | 6,215,040 |
| 2023-10-16 | $13.13 | $13.21 | $13.10 | $13.17 | $13.17 | 9,495,900 |
| 2023-10-13 | $13.15 | $13.16 | $13.04 | $13.09 | $13.09 | 8,590,890 |
| 2023-10-12 | $13.15 | $13.21 | $13.12 | $13.17 | $13.17 | 6,686,210 |
| 2023-10-11 | $13.20 | $13.21 | $13.09 | $13.10 | $13.10 | 9,160,500 |
| 2023-10-10 | $13.17 | $13.22 | $13.15 | $13.20 | $13.20 | 6,379,420 |
| 2023-10-09 | $13.16 | $13.19 | $13.09 | $13.17 | $13.17 | 8,459,530 |
| 2023-09-28 | $13.29 | $13.30 | $13.12 | $13.16 | $13.16 | 13,297,670 |
| 2023-09-27 | $13.31 | $13.36 | $13.27 | $13.27 | $13.27 | 6,763,250 |
| 2023-09-26 | $13.37 | $13.38 | $13.31 | $13.33 | $13.33 | 4,883,480 |
| 2023-09-25 | $13.36 | $13.48 | $13.33 | $13.37 | $13.37 | 6,984,530 |
| 2023-09-22 | $13.28 | $13.39 | $13.27 | $13.38 | $13.38 | 6,743,320 |
| 2023-09-21 | $13.43 | $13.44 | $13.28 | $13.29 | $13.29 | 10,588,370 |
| 2023-09-20 | $13.44 | $13.56 | $13.40 | $13.44 | $13.44 | 8,253,370 |
| 2023-09-19 | $13.40 | $13.45 | $13.36 | $13.43 | $13.43 | 5,360,990 |
| 2023-09-18 | $13.43 | $13.46 | $13.33 | $13.44 | $13.44 | 6,155,490 |
| 2023-09-15 | $13.45 | $13.53 | $13.41 | $13.45 | $13.45 | 7,456,090 |
| 2023-09-14 | $13.46 | $13.49 | $13.37 | $13.43 | $13.43 | 7,085,330 |
| 2023-09-13 | $13.59 | $13.68 | $13.40 | $13.43 | $13.43 | 9,184,200 |
| 2023-09-12 | $13.62 | $13.72 | $13.56 | $13.58 | $13.58 | 8,596,820 |
| 2023-09-11 | $13.49 | $13.79 | $13.47 | $13.67 | $13.67 | 20,534,300 |
| 2023-09-08 | $13.40 | $13.45 | $13.24 | $13.32 | $13.32 | 9,117,900 |
| 2023-09-07 | $13.54 | $13.58 | $13.40 | $13.42 | $13.42 | 8,738,700 |
| 2023-09-06 | $13.66 | $13.68 | $13.50 | $13.54 | $13.54 | 8,497,700 |
| 2023-09-05 | $13.81 | $13.81 | $13.65 | $13.66 | $13.66 | 9,792,400 |
| 2023-09-04 | $13.53 | $13.85 | $13.52 | $13.84 | $13.84 | 18,765,620 |
| 2023-09-01 | $13.41 | $13.56 | $13.41 | $13.53 | $13.53 | 8,522,790 |
| 2023-08-31 | $13.50 | $13.56 | $13.38 | $13.42 | $13.42 | 11,123,980 |
| 2023-08-30 | $13.71 | $13.78 | $13.48 | $13.50 | $13.50 | 18,401,250 |
| 2023-08-29 | $13.70 | $13.83 | $13.62 | $13.79 | $13.79 | 21,784,900 |
| 2023-08-28 | $14.33 | $14.39 | $13.72 | $13.82 | $13.82 | 22,842,380 |
| 2023-08-25 | $13.84 | $14.07 | $13.76 | $13.88 | $13.88 | 11,734,560 |
| 2023-08-24 | $13.70 | $13.90 | $13.64 | $13.86 | $13.86 | 7,784,900 |
| 2023-08-23 | $13.74 | $13.84 | $13.66 | $13.69 | $13.69 | 6,075,940 |
| 2023-08-22 | $13.81 | $13.91 | $13.61 | $13.78 | $13.78 | 9,876,730 |
| 2023-08-21 | $13.85 | $14.03 | $13.78 | $13.79 | $13.79 | 8,422,580 |
| 2023-08-18 | $14.08 | $14.12 | $13.91 | $13.91 | $13.91 | 6,989,210 |
| 2023-08-17 | $13.92 | $14.10 | $13.83 | $14.10 | $14.10 | 8,361,640 |
| 2023-08-16 | $13.98 | $14.08 | $13.93 | $13.98 | $13.98 | 6,788,540 |
| 2023-08-15 | $14.09 | $14.14 | $13.89 | $13.98 | $13.98 | 9,036,940 |
| 2023-08-14 | $13.94 | $14.09 | $13.80 | $14.08 | $14.08 | 11,099,880 |
| 2023-08-11 | $14.32 | $14.32 | $14.00 | $14.04 | $14.04 | 16,421,820 |
| 2023-08-10 | $14.32 | $14.45 | $14.22 | $14.33 | $14.33 | 13,439,480 |
| 2023-08-09 | $14.30 | $14.37 | $14.17 | $14.20 | $14.20 | 11,412,070 |
| 2023-08-08 | $14.26 | $14.39 | $14.14 | $14.31 | $14.31 | 16,670,020 |
| 2023-08-07 | $14.13 | $14.58 | $14.13 | $14.35 | $14.35 | 36,025,190 |
| 2023-08-04 | $14.27 | $14.36 | $14.09 | $14.12 | $14.12 | 15,823,760 |
| 2023-08-03 | $14.20 | $14.30 | $14.15 | $14.27 | $14.27 | 14,164,300 |
| 2023-08-02 | $14.39 | $14.41 | $14.18 | $14.23 | $14.23 | 14,209,160 |
| 2023-08-01 | $14.61 | $14.68 | $14.36 | $14.41 | $14.41 | 27,874,950 |
| 2023-07-31 | $14.25 | $14.77 | $14.24 | $14.70 | $14.70 | 47,153,780 |
| 2023-07-28 | $13.88 | $13.99 | $13.82 | $13.96 | $13.96 | 8,344,700 |
| 2023-07-27 | $13.92 | $13.97 | $13.83 | $13.85 | $13.85 | 7,858,660 |
| 2023-07-26 | $14.00 | $14.00 | $13.84 | $13.98 | $13.98 | 10,587,390 |
| 2023-07-25 | $14.10 | $14.18 | $13.92 | $14.00 | $14.00 | 12,315,490 |
| 2023-07-24 | $14.15 | $14.19 | $13.97 | $14.04 | $14.04 | 11,214,690 |
| 2023-07-21 | $14.00 | $14.34 | $14.00 | $14.22 | $14.22 | 19,565,740 |
| 2023-07-20 | $14.21 | $14.26 | $13.92 | $13.94 | $13.94 | 12,823,070 |
| 2023-07-19 | $13.93 | $14.22 | $13.92 | $14.13 | $14.13 | 19,475,570 |
| 2023-07-18 | $14.00 | $14.04 | $13.88 | $13.96 | $13.96 | 13,564,690 |
| 2023-07-17 | $13.82 | $13.95 | $13.76 | $13.91 | $13.91 | 11,913,000 |
| 2023-07-14 | $13.82 | $13.84 | $13.75 | $13.77 | $13.77 | 9,098,990 |
| 2023-07-13 | $13.76 | $13.82 | $13.73 | $13.76 | $13.76 | 7,439,020 |
| 2023-07-12 | $13.80 | $13.82 | $13.68 | $13.74 | $13.74 | 7,112,100 |
| 2023-07-11 | $13.79 | $13.83 | $13.73 | $13.80 | $13.80 | 8,822,680 |
| 2023-07-10 | $13.76 | $13.85 | $13.67 | $13.76 | $13.76 | 10,114,500 |
| 2023-07-07 | $13.57 | $13.81 | $13.55 | $13.76 | $13.76 | 15,805,640 |
| 2023-07-06 | $13.52 | $13.68 | $13.50 | $13.60 | $13.60 | 9,645,450 |
| 2023-07-05 | $13.57 | $13.61 | $13.50 | $13.51 | $13.51 | 5,463,730 |
| 2023-07-04 | $13.49 | $13.58 | $13.43 | $13.55 | $13.55 | 7,442,320 |
| 2023-07-03 | $13.37 | $13.52 | $13.37 | $13.50 | $13.50 | 10,634,790 |
| 2023-06-30 | $13.31 | $13.41 | $13.27 | $13.33 | $13.33 | 6,864,540 |
| 2023-06-29 | $13.22 | $13.43 | $13.22 | $13.27 | $13.27 | 6,564,310 |
| 2023-06-28 | $13.15 | $13.27 | $13.10 | $13.26 | $13.26 | 6,312,750 |
| 2023-06-27 | $13.11 | $13.21 | $13.08 | $13.17 | $13.17 | 4,720,760 |
| 2023-06-26 | $13.26 | $13.29 | $13.03 | $13.06 | $13.06 | 8,911,540 |
| 2023-06-21 | $13.30 | $13.39 | $13.25 | $13.26 | $13.26 | 5,670,460 |
| 2023-06-20 | $13.47 | $13.50 | $13.30 | $13.33 | $13.33 | 7,796,940 |
| 2023-06-19 | $13.61 | $13.70 | $13.46 | $13.46 | $13.46 | 6,822,490 |
| 2023-06-16 | $13.54 | $13.64 | $13.50 | $13.60 | $13.60 | 6,978,170 |
| 2023-06-15 | $13.55 | $13.55 | $13.40 | $13.54 | $13.54 | 7,291,140 |
| 2023-06-14 | $13.60 | $13.68 | $13.52 | $13.54 | $13.54 | 6,328,650 |
| 2023-06-13 | $13.66 | $13.66 | $13.53 | $13.59 | $13.59 | 6,900,620 |
| 2023-06-12 | $13.62 | $13.84 | $13.59 | $13.63 | $13.63 | 15,398,800 |
| 2023-06-09 | $13.52 | $13.59 | $13.45 | $13.59 | $13.59 | 10,395,430 |
| 2023-06-08 | $13.37 | $13.65 | $13.33 | $13.53 | $13.53 | 14,850,440 |
| 2023-06-07 | $13.21 | $13.31 | $13.20 | $13.30 | $13.30 | 3,806,810 |
| 2023-06-06 | $13.40 | $13.41 | $13.19 | $13.20 | $13.20 | 7,333,450 |
| 2023-06-05 | $13.41 | $13.43 | $13.34 | $13.42 | $13.42 | 5,485,670 |
| 2023-06-02 | $13.42 | $13.44 | $13.34 | $13.40 | $13.40 | 6,297,070 |
| 2023-06-01 | $13.37 | $13.43 | $13.29 | $13.42 | $13.42 | 5,870,640 |
| 2023-05-31 | $13.40 | $13.46 | $13.33 | $13.37 | $13.37 | 6,931,380 |
| 2023-05-30 | $13.43 | $13.49 | $13.28 | $13.41 | $13.41 | 7,160,570 |
| 2023-05-29 | $13.51 | $13.65 | $13.41 | $13.50 | $13.50 | 9,069,370 |
| 2023-05-26 | $13.33 | $13.48 | $13.25 | $13.44 | $13.44 | 6,694,700 |
| 2023-05-25 | $13.37 | $13.44 | $13.15 | $13.30 | $13.30 | 9,845,440 |
| 2023-05-24 | $13.84 | $13.93 | $13.73 | $13.77 | $13.35 | 9,617,310 |
| 2023-05-23 | $14.01 | $14.09 | $13.89 | $13.89 | $13.46 | 8,707,060 |
| 2023-05-22 | $14.00 | $14.10 | $13.96 | $14.00 | $13.57 | 8,939,610 |
| 2023-05-19 | $13.85 | $14.05 | $13.76 | $14.00 | $13.57 | 12,377,630 |
| 2023-05-18 | $13.83 | $13.93 | $13.80 | $13.83 | $13.41 | 5,989,670 |
| 2023-05-17 | $13.88 | $13.96 | $13.82 | $13.84 | $13.42 | 6,724,430 |
| 2023-05-16 | $13.89 | $13.94 | $13.75 | $13.88 | $13.46 | 7,704,980 |
| 2023-05-15 | $13.76 | $13.89 | $13.70 | $13.88 | $13.46 | 12,278,630 |
| 2023-05-12 | $13.73 | $13.79 | $13.61 | $13.65 | $13.23 | 6,970,630 |
| 2023-05-11 | $13.72 | $13.81 | $13.67 | $13.69 | $13.27 | 8,367,740 |
| 2023-05-10 | $13.83 | $13.87 | $13.72 | $13.76 | $13.34 | 10,654,010 |
| 2023-05-09 | $13.77 | $14.01 | $13.69 | $13.82 | $13.40 | 19,102,950 |
| 2023-05-08 | $13.68 | $13.78 | $13.62 | $13.77 | $13.35 | 12,304,100 |
| 2023-05-05 | $13.72 | $13.72 | $13.55 | $13.68 | $13.26 | 12,351,900 |
| 2023-05-04 | $13.57 | $13.76 | $13.52 | $13.75 | $13.33 | 18,979,120 |
| 2023-05-03 | $13.57 | $13.57 | $13.57 | $13.57 | $13.15 | 0 |
| 2023-05-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.15 | 0 |
| 2023-04-28 | $13.38 | $13.61 | $13.38 | $13.57 | $13.15 | 17,480,620 |
| 2023-04-27 | $13.45 | $13.47 | $13.33 | $13.38 | $12.97 | 14,030,150 |
| 2023-04-26 | $13.04 | $13.23 | $12.99 | $13.15 | $12.75 | 7,338,710 |
| 2023-04-25 | $13.08 | $13.13 | $12.95 | $13.03 | $12.63 | 8,543,940 |
| 2023-04-24 | $13.30 | $13.31 | $13.00 | $13.08 | $12.68 | 11,383,900 |
| 2023-04-21 | $13.35 | $13.41 | $13.29 | $13.31 | $12.90 | 11,425,390 |
| 2023-04-20 | $13.32 | $13.36 | $13.30 | $13.34 | $12.93 | 7,401,550 |
| 2023-04-19 | $13.38 | $13.38 | $13.28 | $13.30 | $12.89 | 7,842,500 |
| 2023-04-18 | $13.33 | $13.38 | $13.31 | $13.38 | $12.97 | 9,533,020 |
| 2023-04-17 | $13.24 | $13.31 | $13.19 | $13.31 | $12.90 | 10,591,330 |
| 2023-04-14 | $13.25 | $13.28 | $13.20 | $13.24 | $12.83 | 8,055,350 |
| 2023-04-13 | $13.33 | $13.33 | $13.23 | $13.25 | $12.84 | 11,129,810 |
| 2023-04-12 | $13.39 | $13.43 | $13.33 | $13.34 | $12.93 | 10,859,540 |
| 2023-04-11 | $13.40 | $13.42 | $13.33 | $13.40 | $12.99 | 7,913,580 |
| 2023-04-10 | $13.40 | $13.43 | $13.34 | $13.38 | $12.97 | 9,673,400 |
| 2023-04-07 | $13.33 | $13.39 | $13.32 | $13.39 | $12.98 | 7,701,960 |
| 2023-04-06 | $13.38 | $13.39 | $13.31 | $13.33 | $12.92 | 11,833,940 |
| 2023-04-05 | $13.40 | $13.40 | $13.40 | $13.40 | $12.99 | 0 |
| 2023-04-04 | $13.43 | $13.48 | $13.34 | $13.40 | $12.99 | 15,555,110 |
| 2023-04-03 | $13.41 | $13.49 | $13.38 | $13.43 | $13.02 | 15,525,100 |
| 2023-03-31 | $13.40 | $13.48 | $13.39 | $13.42 | $13.01 | 16,826,740 |
| 2023-03-30 | $13.92 | $13.92 | $13.31 | $13.42 | $13.01 | 39,612,550 |
| 2023-03-29 | $14.15 | $14.19 | $13.89 | $13.93 | $13.50 | 16,534,090 |
| 2023-03-28 | $14.20 | $14.29 | $14.10 | $14.16 | $13.73 | 11,250,080 |
| 2023-03-27 | $14.22 | $14.36 | $14.16 | $14.25 | $13.81 | 12,132,570 |
| 2023-03-24 | $14.37 | $14.37 | $14.18 | $14.22 | $13.78 | 12,911,080 |
| 2023-03-23 | $14.27 | $14.37 | $14.23 | $14.36 | $13.92 | 11,269,640 |
| 2023-03-22 | $14.31 | $14.36 | $14.24 | $14.31 | $13.87 | 15,019,810 |
| 2023-03-21 | $13.99 | $14.34 | $13.96 | $14.28 | $13.84 | 25,368,500 |
| 2023-03-20 | $14.30 | $14.31 | $13.97 | $13.99 | $13.56 | 24,919,380 |
| 2023-03-17 | $14.28 | $14.32 | $14.18 | $14.28 | $13.84 | 16,795,160 |
| 2023-03-16 | $14.37 | $14.44 | $14.18 | $14.19 | $13.76 | 19,505,790 |
| 2023-03-15 | $14.15 | $14.50 | $14.14 | $14.30 | $13.86 | 17,919,980 |
| 2023-03-14 | $14.17 | $14.43 | $14.13 | $14.15 | $13.72 | 21,560,380 |
| 2023-03-13 | $14.09 | $14.22 | $13.93 | $14.20 | $13.77 | 14,428,960 |
| 2023-03-10 | $14.09 | $14.21 | $14.05 | $14.11 | $13.68 | 11,458,770 |
| 2023-03-09 | $14.34 | $14.35 | $14.07 | $14.12 | $13.69 | 13,104,730 |
| 2023-03-08 | $14.12 | $14.36 | $14.07 | $14.30 | $13.86 | 14,697,780 |
| 2023-03-07 | $14.43 | $14.47 | $14.12 | $14.15 | $13.72 | 22,565,690 |
| 2023-03-06 | $14.34 | $14.60 | $14.30 | $14.48 | $14.04 | 30,027,620 |
| 2023-03-03 | $14.34 | $14.36 | $14.25 | $14.33 | $13.89 | 16,902,210 |
| 2023-03-02 | $14.30 | $14.40 | $14.26 | $14.35 | $13.91 | 17,029,750 |
| 2023-03-01 | $14.22 | $14.29 | $14.18 | $14.29 | $13.85 | 13,278,170 |
| 2023-02-28 | $14.18 | $14.26 | $14.14 | $14.24 | $13.80 | 10,425,390 |
| 2023-02-27 | $14.18 | $14.33 | $14.12 | $14.24 | $13.80 | 17,393,830 |
| 2023-02-24 | $14.21 | $14.22 | $14.07 | $14.18 | $13.75 | 10,714,490 |
| 2023-02-23 | $14.12 | $14.25 | $14.08 | $14.19 | $13.76 | 17,518,300 |
| 2023-02-22 | $14.09 | $14.16 | $14.05 | $14.12 | $13.69 | 14,302,310 |
| 2023-02-21 | $14.00 | $14.12 | $13.98 | $14.09 | $13.66 | 16,345,750 |
| 2023-02-20 | $13.92 | $14.02 | $13.86 | $14.00 | $13.57 | 18,963,650 |
| 2023-02-17 | $13.96 | $14.11 | $13.91 | $13.92 | $13.49 | 16,666,020 |
| 2023-02-16 | $14.18 | $14.22 | $13.82 | $13.89 | $13.46 | 23,209,680 |
| 2023-02-15 | $14.20 | $14.28 | $14.16 | $14.18 | $13.75 | 14,701,400 |
| 2023-02-14 | $14.50 | $14.54 | $14.16 | $14.19 | $13.76 | 36,366,650 |
| 2023-02-13 | $14.38 | $14.46 | $14.31 | $14.39 | $13.95 | 17,545,500 |
| 2023-02-10 | $14.23 | $14.44 | $14.19 | $14.36 | $13.92 | 17,817,190 |
| 2023-02-09 | $14.05 | $14.23 | $14.03 | $14.22 | $13.78 | 8,973,200 |
| 2023-02-08 | $14.22 | $14.26 | $14.05 | $14.08 | $13.65 | 9,684,700 |
| 2023-02-07 | $14.22 | $14.28 | $14.16 | $14.27 | $13.83 | 11,389,980 |
| 2023-02-06 | $14.22 | $14.25 | $14.13 | $14.20 | $13.77 | 10,412,610 |
| 2023-02-03 | $14.33 | $14.33 | $14.07 | $14.25 | $13.81 | 14,878,230 |
| 2023-02-02 | $14.23 | $14.36 | $14.19 | $14.32 | $13.88 | 15,172,650 |
| 2023-02-01 | $14.11 | $14.23 | $14.08 | $14.22 | $13.78 | 15,776,900 |
| 2023-01-31 | $14.10 | $14.20 | $14.05 | $14.12 | $13.69 | 13,541,050 |
| 2023-01-30 | $14.25 | $14.28 | $14.09 | $14.13 | $13.70 | 15,330,440 |
| 2023-01-20 | $13.97 | $14.12 | $13.97 | $14.10 | $13.67 | 13,742,910 |
| 2023-01-19 | $13.87 | $13.96 | $13.83 | $13.95 | $13.52 | 7,083,810 |
| 2023-01-18 | $13.91 | $13.95 | $13.82 | $13.90 | $13.47 | 7,512,020 |
| 2023-01-17 | $13.93 | $13.94 | $13.82 | $13.87 | $13.45 | 8,201,340 |
| 2023-01-16 | $13.76 | $13.96 | $13.70 | $13.91 | $13.48 | 16,505,250 |
| 2023-01-13 | $13.68 | $13.75 | $13.66 | $13.73 | $13.31 | 6,039,630 |
| 2023-01-12 | $13.68 | $13.74 | $13.60 | $13.67 | $13.25 | 6,494,080 |
| 2023-01-11 | $13.80 | $13.85 | $13.68 | $13.69 | $13.27 | 8,523,300 |
| 2023-01-10 | $13.88 | $13.91 | $13.75 | $13.85 | $13.43 | 8,238,960 |
| 2023-01-09 | $13.84 | $13.90 | $13.80 | $13.87 | $13.45 | 10,256,430 |
| 2023-01-06 | $13.85 | $13.88 | $13.78 | $13.83 | $13.41 | 8,614,950 |
| 2023-01-05 | $13.85 | $13.87 | $13.73 | $13.86 | $13.44 | 9,953,300 |
| 2023-01-04 | $13.82 | $13.88 | $13.74 | $13.79 | $13.37 | 10,096,320 |
| 2023-01-03 | $13.76 | $13.85 | $13.60 | $13.82 | $13.40 | 11,602,990 |
| 2023-01-02 | $13.76 | $13.76 | $13.76 | $13.76 | $13.34 | 0 |
| 2022-12-30 | $13.70 | $13.79 | $13.60 | $13.76 | $13.76 | 8,489,870 |
| 2022-12-29 | $13.56 | $13.75 | $13.49 | $13.66 | $13.66 | 12,054,480 |
| 2022-12-28 | $14.00 | $14.00 | $13.61 | $13.65 | $13.65 | 23,521,050 |
| 2022-12-27 | $13.62 | $14.23 | $13.54 | $14.22 | $14.22 | 22,443,120 |
| 2022-12-26 | $13.91 | $14.09 | $13.55 | $13.71 | $13.71 | 22,865,990 |
| 2022-12-23 | $13.71 | $13.83 | $13.55 | $13.66 | $13.66 | 6,080,970 |
| 2022-12-22 | $13.97 | $13.98 | $13.72 | $13.80 | $13.80 | 7,210,050 |
| 2022-12-21 | $13.70 | $13.95 | $13.67 | $13.78 | $13.78 | 8,101,630 |
| 2022-12-20 | $13.97 | $14.02 | $13.62 | $13.70 | $13.70 | 9,809,190 |
| 2022-12-19 | $14.38 | $14.38 | $13.88 | $13.91 | $13.91 | 11,848,960 |
| 2022-12-16 | $14.29 | $14.38 | $14.14 | $14.38 | $14.38 | 9,950,260 |
| 2022-12-15 | $14.44 | $14.54 | $14.26 | $14.36 | $14.36 | 9,360,090 |
| 2022-12-14 | $14.46 | $14.55 | $14.33 | $14.40 | $14.40 | 7,315,610 |
| 2022-12-13 | $14.44 | $14.55 | $14.30 | $14.52 | $14.52 | 9,888,890 |
| 2022-12-12 | $14.35 | $14.58 | $14.35 | $14.43 | $14.43 | 9,785,890 |
| 2022-12-09 | $14.40 | $14.49 | $14.22 | $14.48 | $14.48 | 10,370,630 |
| 2022-12-08 | $14.87 | $14.91 | $14.37 | $14.44 | $14.44 | 16,523,390 |
| 2022-12-07 | $14.66 | $14.98 | $14.65 | $14.89 | $14.89 | 15,391,810 |
| 2022-12-06 | $14.80 | $15.02 | $14.70 | $14.78 | $14.78 | 18,321,830 |
| 2022-12-05 | $14.65 | $14.87 | $14.64 | $14.82 | $14.82 | 17,648,030 |
| 2022-12-01 | $14.63 | $14.80 | $14.60 | $14.67 | $14.67 | 13,431,690 |
| 2022-11-30 | $14.70 | $14.92 | $14.49 | $14.60 | $14.60 | 20,567,020 |
| 2022-11-29 | $14.71 | $14.82 | $14.66 | $14.73 | $14.73 | 14,812,090 |
| 2022-11-28 | $14.33 | $14.85 | $14.21 | $14.74 | $14.74 | 24,654,470 |
| 2022-11-25 | $14.34 | $14.55 | $14.29 | $14.49 | $14.49 | 8,800,640 |
| 2022-11-24 | $14.31 | $14.61 | $14.28 | $14.36 | $14.36 | 9,737,500 |
| 2022-11-23 | $14.25 | $14.40 | $14.23 | $14.32 | $14.32 | 7,732,860 |
| 2022-11-22 | $14.42 | $14.46 | $14.21 | $14.29 | $14.29 | 7,516,200 |
| 2022-11-21 | $14.33 | $14.50 | $14.13 | $14.47 | $14.47 | 12,000,980 |
| 2022-11-18 | $14.50 | $14.58 | $14.30 | $14.34 | $14.34 | 12,607,760 |
| 2022-11-17 | $14.61 | $14.65 | $14.43 | $14.56 | $14.56 | 9,408,950 |
| 2022-11-16 | $14.50 | $14.73 | $14.40 | $14.61 | $14.61 | 14,035,830 |
| 2022-11-15 | $14.43 | $14.66 | $14.42 | $14.50 | $14.50 | 12,835,270 |
| 2022-11-14 | $14.51 | $14.66 | $14.44 | $14.51 | $14.51 | 15,026,700 |
| 2022-11-11 | $14.45 | $14.81 | $14.45 | $14.54 | $14.54 | 24,943,160 |
| 2022-11-10 | $14.28 | $14.48 | $14.18 | $14.39 | $14.39 | 15,442,980 |
| 2022-11-09 | $14.30 | $14.45 | $14.24 | $14.32 | $14.32 | 13,909,640 |
| 2022-11-08 | $14.21 | $14.38 | $14.20 | $14.31 | $14.31 | 13,736,420 |
| 2022-11-07 | $14.20 | $14.36 | $14.05 | $14.28 | $14.28 | 17,659,080 |
| 2022-11-04 | $14.20 | $14.31 | $14.15 | $14.28 | $14.28 | 18,454,800 |
| 2022-11-03 | $13.93 | $14.38 | $13.90 | $14.28 | $14.28 | 25,249,170 |
| 2022-11-02 | $13.86 | $14.13 | $13.80 | $13.97 | $13.97 | 23,457,570 |
| 2022-11-01 | $13.72 | $14.03 | $13.72 | $13.96 | $13.96 | 25,073,090 |
| 2022-10-31 | $13.65 | $13.95 | $13.63 | $13.80 | $13.80 | 25,676,890 |
| 2022-10-28 | $13.57 | $13.76 | $13.40 | $13.46 | $13.46 | 25,263,810 |
| 2022-10-27 | $13.40 | $13.62 | $13.37 | $13.57 | $13.57 | 16,604,280 |
| 2022-10-26 | $13.40 | $13.73 | $13.31 | $13.50 | $13.50 | 28,161,330 |
| 2022-10-25 | $13.08 | $13.16 | $12.82 | $13.01 | $13.01 | 14,293,230 |
| 2022-10-24 | $13.30 | $13.51 | $13.07 | $13.11 | $13.11 | 16,104,800 |
| 2022-10-21 | $13.36 | $13.44 | $13.24 | $13.32 | $13.32 | 9,377,440 |
| 2022-10-20 | $13.46 | $13.50 | $13.25 | $13.32 | $13.32 | 11,940,220 |
| 2022-10-19 | $13.65 | $13.67 | $13.43 | $13.47 | $13.47 | 11,912,230 |
| 2022-10-18 | $13.83 | $13.85 | $13.61 | $13.64 | $13.64 | 13,076,090 |
| 2022-10-17 | $13.73 | $13.84 | $13.64 | $13.81 | $13.81 | 12,713,140 |
| 2022-10-14 | $13.68 | $13.77 | $13.61 | $13.73 | $13.73 | 15,630,760 |
| 2022-10-13 | $13.30 | $13.82 | $13.25 | $13.62 | $13.62 | 19,483,270 |
| 2022-10-12 | $13.16 | $13.41 | $13.03 | $13.41 | $13.41 | 13,619,080 |
| 2022-10-11 | $13.16 | $13.25 | $12.94 | $13.25 | $13.25 | 11,465,450 |
| 2022-10-10 | $13.37 | $13.54 | $13.04 | $13.16 | $13.16 | 14,746,190 |
| 2022-09-30 | $13.28 | $13.39 | $13.15 | $13.31 | $13.31 | 9,232,440 |
| 2022-09-29 | $13.25 | $13.41 | $13.09 | $13.20 | $13.20 | 9,039,520 |
| 2022-09-28 | $13.40 | $13.52 | $13.18 | $13.20 | $13.20 | 11,579,070 |
| 2022-09-27 | $13.29 | $13.50 | $13.26 | $13.50 | $13.50 | 10,666,650 |
| 2022-09-26 | $13.79 | $13.82 | $13.20 | $13.30 | $13.30 | 19,995,420 |
| 2022-09-23 | $14.17 | $14.17 | $13.77 | $13.87 | $13.87 | 17,807,110 |
| 2022-09-22 | $14.06 | $14.29 | $14.03 | $14.17 | $14.17 | 13,894,500 |
| 2022-09-21 | $14.10 | $14.21 | $14.01 | $14.16 | $14.16 | 11,203,970 |
| 2022-09-20 | $14.18 | $14.32 | $14.08 | $14.11 | $14.11 | 10,041,130 |
| 2022-09-19 | $14.16 | $14.33 | $13.99 | $14.08 | $14.08 | 16,833,100 |
| 2022-09-16 | $14.50 | $14.65 | $14.29 | $14.32 | $14.32 | 15,489,060 |
| 2022-09-15 | $14.84 | $14.90 | $14.36 | $14.54 | $14.54 | 21,324,270 |
| 2022-09-14 | $14.81 | $14.98 | $14.76 | $14.83 | $14.83 | 14,274,300 |
| 2022-09-13 | $14.95 | $15.19 | $14.91 | $15.00 | $15.00 | 26,797,060 |
| 2022-09-12 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-09-09 | $14.93 | $14.95 | $14.64 | $14.78 | $14.78 | 13,225,010 |
| 2022-09-08 | $15.05 | $15.12 | $14.78 | $14.81 | $14.81 | 18,487,030 |
| 2022-09-07 | $15.07 | $15.14 | $14.94 | $15.04 | $15.04 | 17,728,970 |
| 2022-09-06 | $15.13 | $15.23 | $15.04 | $15.16 | $15.16 | 23,478,590 |
| 2022-09-05 | $14.92 | $15.15 | $14.75 | $15.11 | $15.11 | 23,039,230 |
| 2022-09-02 | $14.81 | $15.10 | $14.81 | $14.95 | $14.95 | 21,176,640 |
| 2022-09-01 | $14.70 | $15.22 | $14.69 | $14.88 | $14.88 | 26,894,530 |
| 2022-08-31 | $14.96 | $15.01 | $14.57 | $14.68 | $14.68 | 27,856,680 |
| 2022-08-30 | $15.20 | $15.25 | $14.83 | $15.12 | $15.12 | 27,881,980 |
| 2022-08-29 | $14.88 | $15.26 | $14.81 | $15.24 | $15.24 | 33,578,900 |
| 2022-08-26 | $14.92 | $15.08 | $14.74 | $15.00 | $15.00 | 29,228,060 |
| 2022-08-25 | $14.94 | $15.05 | $14.72 | $14.97 | $14.97 | 32,955,370 |
| 2022-08-24 | $15.10 | $15.36 | $14.86 | $14.91 | $14.91 | 53,941,780 |
| 2022-08-23 | $14.80 | $14.98 | $14.63 | $14.88 | $14.88 | 26,541,040 |
| 2022-08-22 | $14.59 | $15.01 | $14.55 | $14.83 | $14.83 | 41,024,080 |
| 2022-08-19 | $14.42 | $14.57 | $14.32 | $14.35 | $14.35 | 19,075,030 |
| 2022-08-18 | $14.60 | $14.60 | $14.31 | $14.41 | $14.41 | 19,087,840 |
| 2022-08-17 | $14.35 | $14.62 | $14.25 | $14.59 | $14.59 | 34,052,880 |
| 2022-08-16 | $14.21 | $14.34 | $14.13 | $14.29 | $14.29 | 17,981,170 |
| 2022-08-15 | $14.10 | $14.44 | $14.09 | $14.29 | $14.29 | 38,868,180 |
| 2022-08-12 | $13.91 | $13.95 | $13.86 | $13.91 | $13.91 | 10,436,750 |
| 2022-08-11 | $13.77 | $13.91 | $13.77 | $13.90 | $13.90 | 11,790,110 |
| 2022-08-10 | $13.81 | $13.92 | $13.75 | $13.78 | $13.78 | 10,346,840 |
| 2022-08-09 | $13.96 | $13.97 | $13.83 | $13.85 | $13.85 | 11,656,000 |
| 2022-08-08 | $13.95 | $14.03 | $13.90 | $13.95 | $13.95 | 10,985,270 |
| 2022-08-05 | $13.93 | $13.99 | $13.82 | $13.99 | $13.99 | 12,520,620 |
| 2022-08-04 | $14.09 | $14.09 | $13.80 | $13.93 | $13.93 | 17,562,760 |
| 2022-08-03 | $14.00 | $14.35 | $13.81 | $14.10 | $14.10 | 23,845,100 |
| 2022-08-02 | $13.90 | $14.45 | $13.85 | $14.32 | $14.32 | 44,264,200 |
| 2022-08-01 | $14.00 | $14.01 | $13.78 | $13.87 | $13.87 | 9,467,730 |
| 2022-07-29 | $14.06 | $14.09 | $13.98 | $14.03 | $14.03 | 8,747,100 |
| 2022-07-28 | $14.09 | $14.12 | $13.98 | $14.03 | $14.03 | 9,904,540 |
| 2022-07-27 | $13.99 | $14.11 | $13.95 | $14.06 | $14.06 | 10,657,450 |
| 2022-07-26 | $13.82 | $13.95 | $13.77 | $13.95 | $13.95 | 7,943,260 |
| 2022-07-25 | $13.88 | $13.93 | $13.78 | $13.82 | $13.82 | 8,073,150 |
| 2022-07-22 | $13.94 | $14.01 | $13.78 | $13.88 | $13.88 | 10,727,070 |
| 2022-07-21 | $14.16 | $14.16 | $13.97 | $14.00 | $14.00 | 8,564,390 |
| 2022-07-20 | $14.15 | $14.19 | $14.08 | $14.16 | $14.16 | 9,879,440 |
| 2022-07-19 | $14.07 | $14.11 | $13.92 | $14.11 | $14.11 | 9,448,530 |
| 2022-07-18 | $13.81 | $14.04 | $13.81 | $14.03 | $14.03 | 9,589,200 |
| 2022-07-15 | $14.10 | $14.13 | $13.73 | $13.75 | $13.75 | 12,999,530 |
| 2022-07-14 | $14.09 | $14.19 | $13.96 | $14.09 | $14.09 | 9,519,290 |
| 2022-07-13 | $14.00 | $14.18 | $13.83 | $14.11 | $14.11 | 11,239,050 |
| 2022-07-12 | $14.34 | $14.34 | $14.01 | $14.05 | $14.05 | 14,932,490 |
| 2022-07-11 | $14.37 | $14.40 | $14.21 | $14.36 | $14.36 | 13,800,740 |
| 2022-07-08 | $14.22 | $14.30 | $14.15 | $14.23 | $14.23 | 12,578,800 |
| 2022-07-07 | $14.15 | $14.25 | $14.04 | $14.18 | $14.18 | 12,663,060 |
| 2022-07-06 | $14.64 | $14.64 | $14.05 | $14.11 | $14.11 | 31,269,780 |
| 2022-07-05 | $14.93 | $14.98 | $14.62 | $14.73 | $14.73 | 22,460,510 |
| 2022-07-04 | $14.75 | $15.00 | $14.75 | $14.98 | $14.98 | 24,221,650 |
| 2022-07-01 | $14.90 | $14.96 | $14.75 | $14.76 | $14.76 | 16,501,470 |
| 2022-06-30 | $14.76 | $14.84 | $14.67 | $14.76 | $14.76 | 20,695,070 |
| 2022-06-29 | $14.94 | $15.12 | $14.80 | $14.81 | $14.81 | 27,996,030 |
| 2022-06-28 | $14.92 | $14.94 | $14.70 | $14.93 | $14.93 | 19,442,310 |
| 2022-06-27 | $14.90 | $14.98 | $14.79 | $14.93 | $14.93 | 25,212,480 |
| 2022-06-24 | $14.79 | $14.92 | $14.73 | $14.88 | $14.88 | 19,836,660 |
| 2022-06-23 | $14.80 | $14.89 | $14.58 | $14.88 | $14.88 | 19,702,360 |
| 2022-06-22 | $14.90 | $15.03 | $14.63 | $14.78 | $14.78 | 21,120,750 |
| 2022-06-21 | $15.21 | $15.25 | $14.80 | $14.89 | $14.89 | 24,845,050 |
| 2022-06-20 | $15.10 | $15.25 | $15.08 | $15.19 | $15.19 | 22,763,340 |
| 2022-06-17 | $15.25 | $15.29 | $14.80 | $15.18 | $15.18 | 41,249,590 |
| 2022-06-16 | $15.51 | $15.67 | $15.33 | $15.36 | $15.36 | 32,252,810 |
| 2022-06-15 | $15.54 | $15.76 | $15.42 | $15.53 | $15.53 | 37,997,440 |
| 2022-06-14 | $15.45 | $15.64 | $15.15 | $15.54 | $15.54 | 31,392,720 |
| 2022-06-13 | $15.36 | $15.68 | $15.33 | $15.59 | $15.59 | 27,264,760 |
| 2022-06-10 | $15.31 | $15.65 | $15.11 | $15.56 | $15.56 | 33,254,590 |
| 2022-06-09 | $15.60 | $15.81 | $15.30 | $15.56 | $15.56 | 38,716,830 |
| 2022-06-08 | $15.59 | $15.63 | $15.23 | $15.55 | $15.55 | 36,431,470 |
| 2022-06-07 | $16.12 | $16.14 | $15.40 | $15.52 | $15.52 | 59,720,090 |
| 2022-06-06 | $16.25 | $16.25 | $15.82 | $16.17 | $16.17 | 42,296,050 |
| 2022-06-02 | $16.29 | $16.46 | $16.03 | $16.28 | $16.28 | 46,801,290 |
| 2022-06-01 | $16.52 | $16.60 | $16.17 | $16.27 | $16.27 | 60,477,530 |
| 2022-05-31 | $15.60 | $17.28 | $15.51 | $16.80 | $16.80 | 103,973,460 |
| 2022-05-30 | $15.75 | $16.19 | $15.65 | $15.71 | $15.71 | 54,166,840 |
| 2022-05-27 | $15.31 | $15.58 | $15.17 | $15.37 | $15.37 | 27,220,960 |
| 2022-05-26 | $15.27 | $15.46 | $14.98 | $15.36 | $15.36 | 23,819,030 |
| 2022-05-25 | $15.40 | $15.42 | $15.15 | $15.37 | $15.37 | 23,420,730 |
| 2022-05-24 | $16.11 | $16.21 | $15.60 | $15.67 | $15.27 | 40,739,310 |
| 2022-05-23 | $15.90 | $16.45 | $15.78 | $16.13 | $15.72 | 52,760,270 |
| 2022-05-20 | $15.78 | $16.07 | $15.63 | $15.99 | $15.58 | 39,126,920 |
| 2022-05-19 | $15.61 | $16.23 | $15.54 | $15.91 | $15.51 | 47,960,800 |
| 2022-05-18 | $15.84 | $16.05 | $15.60 | $15.70 | $15.30 | 34,928,770 |
| 2022-05-17 | $16.10 | $16.13 | $15.62 | $15.86 | $15.46 | 50,214,380 |
| 2022-05-16 | $15.87 | $16.48 | $15.40 | $16.10 | $15.69 | 86,073,580 |
| 2022-05-13 | $14.65 | $15.25 | $14.58 | $14.99 | $14.61 | 48,264,760 |
| 2022-05-12 | $14.60 | $14.84 | $14.32 | $14.46 | $14.09 | 23,118,010 |
| 2022-05-11 | $14.88 | $14.99 | $14.65 | $14.72 | $14.35 | 34,747,450 |
| 2022-05-10 | $14.55 | $14.96 | $14.21 | $14.95 | $14.57 | 33,510,870 |
| 2022-05-09 | $14.67 | $14.90 | $14.48 | $14.76 | $14.39 | 27,139,730 |
| 2022-05-06 | $14.40 | $14.91 | $14.28 | $14.71 | $14.34 | 32,122,570 |
| 2022-05-05 | $14.09 | $14.91 | $14.08 | $14.74 | $14.37 | 45,142,410 |
| 2022-05-04 | $14.08 | $14.08 | $14.08 | $14.08 | $13.72 | 0 |
| 2022-05-03 | $14.08 | $14.08 | $14.08 | $14.08 | $13.72 | 0 |
| 2022-04-29 | $13.95 | $14.18 | $13.74 | $14.08 | $13.72 | 34,468,350 |
| 2022-04-28 | $13.60 | $13.97 | $13.48 | $13.81 | $13.46 | 33,988,660 |
| 2022-04-27 | $13.00 | $13.77 | $12.66 | $13.75 | $13.40 | 42,780,580 |
| 2022-04-26 | $13.77 | $13.90 | $12.87 | $12.97 | $12.64 | 43,811,010 |
| 2022-04-25 | $14.13 | $14.65 | $13.65 | $13.77 | $13.42 | 46,087,490 |
| 2022-04-22 | $14.99 | $14.99 | $14.06 | $14.42 | $14.05 | 48,939,220 |
| 2022-04-21 | $16.00 | $16.67 | $14.80 | $15.28 | $14.89 | 73,041,500 |
| 2022-04-20 | $16.00 | $16.87 | $15.82 | $16.19 | $15.78 | 78,883,730 |
| 2022-04-19 | $15.77 | $16.26 | $15.44 | $16.15 | $15.74 | 54,797,860 |
| 2022-04-18 | $15.66 | $16.15 | $15.60 | $15.85 | $15.45 | 44,980,580 |
| 2022-04-15 | $16.10 | $16.25 | $15.63 | $15.75 | $15.35 | 49,213,800 |
| 2022-04-14 | $15.77 | $16.33 | $15.59 | $16.22 | $15.81 | 57,766,040 |
| 2022-04-13 | $15.55 | $16.50 | $15.46 | $16.00 | $15.59 | 84,629,520 |
| 2022-04-12 | $15.45 | $15.80 | $15.30 | $15.59 | $15.19 | 50,921,690 |
| 2022-04-11 | $15.22 | $16.28 | $15.19 | $15.78 | $15.38 | 98,528,780 |
| 2022-04-08 | $15.41 | $15.41 | $14.76 | $15.07 | $14.69 | 38,786,160 |
| 2022-04-07 | $15.39 | $15.56 | $14.95 | $15.40 | $15.01 | 51,214,880 |
| 2022-04-06 | $15.00 | $15.54 | $14.89 | $15.39 | $15.00 | 53,195,070 |
| 2022-04-05 | $15.03 | $15.03 | $15.03 | $15.03 | $14.65 | 0 |
| 2022-04-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.65 | 0 |
| 2022-04-01 | $15.25 | $15.38 | $14.94 | $15.03 | $14.65 | 38,627,470 |
| 2022-03-31 | $15.17 | $15.48 | $14.98 | $15.14 | $14.76 | 46,325,010 |
| 2022-03-30 | $15.02 | $15.46 | $14.91 | $15.25 | $14.86 | 70,888,930 |
| 2022-03-29 | $15.48 | $16.12 | $15.31 | $15.74 | $15.34 | 81,109,310 |
| 2022-03-28 | $15.80 | $16.05 | $15.18 | $15.74 | $15.34 | 96,380,870 |
| 2022-03-25 | $14.80 | $16.14 | $14.66 | $15.50 | $15.11 | 114,865,200 |
| 2022-03-24 | $14.80 | $15.03 | $14.65 | $14.78 | $14.41 | 57,967,340 |
| 2022-03-23 | $14.99 | $15.15 | $14.71 | $14.72 | $14.35 | 50,567,220 |
| 2022-03-22 | $15.40 | $15.70 | $14.96 | $15.08 | $14.70 | 98,480,280 |
| 2022-03-21 | $13.90 | $15.14 | $13.83 | $15.14 | $14.76 | 74,031,780 |
| 2022-03-18 | $13.31 | $13.89 | $13.19 | $13.76 | $13.41 | 31,767,980 |
| 2022-03-17 | $13.18 | $13.63 | $13.00 | $13.32 | $12.98 | 33,937,110 |
| 2022-03-16 | $13.55 | $13.55 | $12.44 | $13.18 | $12.85 | 48,304,550 |
| 2022-03-15 | $14.29 | $14.42 | $13.28 | $13.29 | $12.95 | 51,524,170 |
| 2022-03-14 | $14.80 | $15.20 | $14.45 | $14.46 | $14.09 | 37,881,740 |
| 2022-03-11 | $14.43 | $15.27 | $14.36 | $15.01 | $14.63 | 62,313,890 |
| 2022-03-10 | $14.57 | $14.75 | $14.36 | $14.48 | $14.11 | 25,798,470 |
| 2022-03-09 | $14.45 | $15.08 | $13.68 | $14.80 | $14.42 | 39,172,990 |
| 2022-03-08 | $14.70 | $14.86 | $14.44 | $14.47 | $14.10 | 30,459,640 |
| 2022-03-07 | $15.55 | $15.60 | $14.90 | $15.15 | $14.77 | 38,253,540 |
| 2022-03-04 | $15.30 | $15.61 | $15.07 | $15.25 | $14.86 | 36,739,920 |
| 2022-03-03 | $15.07 | $15.34 | $14.91 | $15.27 | $14.88 | 39,177,200 |
| 2022-03-02 | $15.05 | $15.44 | $14.89 | $15.08 | $14.70 | 44,234,940 |
| 2022-03-01 | $14.65 | $14.89 | $14.43 | $14.88 | $14.50 | 29,188,490 |
| 2022-02-28 | $14.75 | $15.14 | $14.52 | $14.70 | $14.33 | 39,776,470 |
| 2022-02-25 | $14.55 | $14.82 | $14.20 | $14.62 | $14.25 | 40,466,640 |
| 2022-02-24 | $14.35 | $15.16 | $14.32 | $14.90 | $14.52 | 72,158,150 |
| 2022-02-23 | $14.88 | $14.94 | $14.20 | $14.25 | $13.89 | 33,097,130 |
| 2022-02-22 | $14.14 | $14.37 | $14.06 | $14.35 | $13.99 | 20,044,430 |
| 2022-02-21 | $13.82 | $14.20 | $13.82 | $14.13 | $13.77 | 15,934,260 |
| 2022-02-18 | $13.68 | $13.81 | $13.61 | $13.80 | $13.45 | 7,003,350 |
| 2022-02-17 | $13.72 | $13.77 | $13.67 | $13.73 | $13.38 | 6,685,290 |
| 2022-02-16 | $13.75 | $13.82 | $13.67 | $13.82 | $13.47 | 7,882,600 |
| 2022-02-15 | $13.72 | $13.78 | $13.63 | $13.74 | $13.39 | 6,109,120 |
| 2022-02-14 | $13.70 | $13.83 | $13.65 | $13.74 | $13.39 | 12,998,590 |
| 2022-02-11 | $13.92 | $14.00 | $13.66 | $13.75 | $13.40 | 14,005,240 |
| 2022-02-10 | $13.87 | $14.05 | $13.82 | $14.00 | $13.64 | 10,766,400 |
| 2022-02-09 | $13.81 | $14.08 | $13.69 | $13.88 | $13.53 | 17,500,380 |
| 2022-02-08 | $13.54 | $13.81 | $13.50 | $13.80 | $13.45 | 9,453,120 |
| 2022-02-07 | $13.46 | $13.59 | $13.32 | $13.55 | $13.21 | 8,946,280 |
| 2022-02-04 | $13.28 | $13.28 | $13.28 | $13.28 | $12.94 | 0 |
| 2022-02-03 | $13.28 | $13.28 | $13.28 | $13.28 | $12.94 | 0 |
| 2022-02-02 | $13.28 | $13.28 | $13.28 | $13.28 | $12.94 | 0 |
| 2022-02-01 | $13.28 | $13.28 | $13.28 | $13.28 | $12.94 | 0 |
| 2022-01-28 | $13.25 | $13.36 | $13.11 | $13.28 | $12.94 | 7,927,220 |
| 2022-01-27 | $13.78 | $13.86 | $13.06 | $13.14 | $12.81 | 15,439,800 |
| 2022-01-26 | $13.81 | $13.90 | $13.68 | $13.79 | $13.44 | 6,792,810 |
| 2022-01-25 | $14.11 | $14.18 | $13.80 | $13.80 | $13.45 | 10,896,440 |
| 2022-01-24 | $14.09 | $14.17 | $13.92 | $14.11 | $13.75 | 7,809,120 |
| 2022-01-21 | $14.54 | $14.54 | $14.08 | $14.12 | $13.76 | 18,740,930 |
| 2022-01-20 | $14.62 | $14.88 | $14.54 | $14.56 | $14.19 | 11,590,790 |
| 2022-01-19 | $14.81 | $14.87 | $14.56 | $14.69 | $14.32 | 11,561,030 |
| 2022-01-18 | $14.93 | $15.04 | $14.67 | $14.78 | $14.41 | 14,763,110 |
| 2022-01-17 | $14.65 | $15.16 | $14.64 | $14.87 | $14.49 | 24,401,410 |
| 2022-01-14 | $14.61 | $14.78 | $14.37 | $14.42 | $14.05 | 15,130,100 |
| 2022-01-13 | $14.78 | $14.91 | $14.66 | $14.69 | $14.32 | 12,968,270 |
| 2022-01-12 | $14.73 | $14.86 | $14.66 | $14.82 | $14.44 | 11,203,480 |
| 2022-01-11 | $14.90 | $15.03 | $14.69 | $14.73 | $14.36 | 13,551,710 |
| 2022-01-10 | $14.72 | $14.94 | $14.68 | $14.89 | $14.51 | 16,061,550 |
| 2022-01-07 | $15.00 | $15.10 | $14.71 | $14.75 | $14.38 | 21,625,160 |
| 2022-01-06 | $15.09 | $15.12 | $14.91 | $14.95 | $14.57 | 17,421,670 |
| 2022-01-05 | $15.30 | $15.46 | $14.96 | $15.10 | $14.72 | 29,871,850 |
| 2022-01-04 | $14.59 | $15.70 | $14.53 | $15.35 | $14.96 | 59,246,840 |
| 2022-01-03 | $14.56 | $14.56 | $14.56 | $14.56 | $14.19 | 0 |
| 2021-12-31 | $14.39 | $14.57 | $14.31 | $14.56 | $14.19 | 11,730,610 |
| 2021-12-30 | $14.31 | $14.43 | $14.28 | $14.40 | $14.03 | 10,672,850 |
| 2021-12-29 | $14.56 | $14.62 | $14.28 | $14.28 | $13.92 | 17,396,680 |
| 2021-12-28 | $14.69 | $14.88 | $14.47 | $14.56 | $14.19 | 22,270,670 |
| 2021-12-27 | $15.02 | $15.26 | $14.70 | $14.73 | $14.36 | 30,571,070 |
| 2021-12-24 | $14.62 | $14.78 | $14.56 | $14.78 | $14.41 | 19,976,480 |
| 2021-12-23 | $14.57 | $14.67 | $14.51 | $14.62 | $14.25 | 14,104,500 |
| 2021-12-22 | $14.48 | $14.63 | $14.44 | $14.58 | $14.21 | 13,521,390 |
| 2021-12-21 | $14.44 | $14.53 | $14.21 | $14.52 | $14.15 | 13,738,160 |
| 2021-12-20 | $14.44 | $14.65 | $14.41 | $14.49 | $14.12 | 18,866,640 |
| 2021-12-17 | $14.49 | $14.60 | $14.40 | $14.46 | $14.09 | 14,184,530 |
| 2021-12-16 | $14.35 | $14.57 | $14.33 | $14.50 | $14.13 | 11,206,640 |
| 2021-12-15 | $14.50 | $14.50 | $14.35 | $14.37 | $14.01 | 9,858,810 |
| 2021-12-14 | $14.51 | $14.57 | $14.38 | $14.52 | $14.15 | 8,619,960 |
| 2021-12-13 | $14.65 | $14.79 | $14.50 | $14.55 | $14.18 | 11,962,640 |
| 2021-12-10 | $14.48 | $14.82 | $14.40 | $14.62 | $14.25 | 16,909,820 |
| 2021-12-09 | $14.41 | $14.56 | $14.35 | $14.50 | $14.13 | 14,803,800 |
| 2021-12-08 | $14.28 | $14.42 | $14.23 | $14.38 | $14.02 | 10,123,230 |
| 2021-12-07 | $14.20 | $14.33 | $14.17 | $14.28 | $13.92 | 7,871,330 |
| 2021-12-06 | $14.26 | $14.31 | $14.12 | $14.18 | $13.82 | 8,565,730 |
| 2021-12-03 | $14.28 | $14.28 | $14.28 | $14.28 | $13.92 | 9,102,460 |
| 2021-12-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.84 | 9,064,790 |
| 2021-12-01 | $14.20 | $14.34 | $14.16 | $14.31 | $13.95 | 10,518,160 |
| 2021-11-30 | $14.17 | $14.29 | $14.10 | $14.26 | $13.90 | 13,887,280 |
| 2021-11-29 | $14.06 | $14.18 | $13.95 | $14.15 | $13.79 | 10,486,130 |
| 2021-11-26 | $14.16 | $14.20 | $14.02 | $14.08 | $13.72 | 9,375,900 |
| 2021-11-25 | $14.17 | $14.27 | $14.12 | $14.22 | $13.86 | 8,752,600 |
| 2021-11-24 | $14.32 | $14.34 | $14.08 | $14.17 | $13.81 | 15,469,450 |
| 2021-11-23 | $14.51 | $14.54 | $14.28 | $14.32 | $13.96 | 15,121,080 |
| 2021-11-22 | $14.44 | $14.51 | $14.35 | $14.50 | $14.13 | 11,084,240 |
| 2021-11-19 | $14.55 | $14.55 | $14.34 | $14.45 | $14.08 | 9,810,030 |
| 2021-11-18 | $14.64 | $14.74 | $14.43 | $14.44 | $14.07 | 13,300,710 |
| 2021-11-17 | $14.78 | $14.78 | $14.44 | $14.62 | $14.25 | 14,067,470 |
| 2021-11-16 | $14.87 | $15.08 | $14.78 | $14.79 | $14.41 | 13,162,220 |
| 2021-11-15 | $15.35 | $15.62 | $14.85 | $14.90 | $14.52 | 23,954,150 |
| 2021-11-12 | $15.10 | $15.52 | $15.06 | $15.30 | $14.91 | 21,285,830 |
| 2021-11-11 | $15.10 | $15.32 | $15.00 | $15.09 | $14.71 | 14,257,230 |
| 2021-11-10 | $15.26 | $15.65 | $15.02 | $15.11 | $14.73 | 19,132,450 |
| 2021-11-09 | $14.88 | $15.55 | $14.81 | $15.29 | $14.90 | 30,319,670 |
| 2021-11-08 | $14.90 | $15.14 | $14.71 | $14.83 | $14.45 | 13,636,300 |
| 2021-11-05 | $15.13 | $15.13 | $15.13 | $15.13 | $14.75 | 21,896,380 |
| 2021-11-04 | $14.75 | $15.24 | $14.68 | $15.13 | $14.75 | 29,657,010 |
| 2021-11-03 | $14.54 | $15.09 | $14.51 | $14.79 | $14.41 | 34,599,170 |
| 2021-11-02 | $14.00 | $15.20 | $13.99 | $14.93 | $14.55 | 49,484,030 |
| 2021-11-01 | $13.75 | $14.17 | $13.69 | $13.93 | $13.58 | 17,067,380 |
| 2021-10-29 | $13.81 | $13.89 | $13.69 | $13.76 | $13.41 | 15,355,850 |
| 2021-10-28 | $14.68 | $14.69 | $13.55 | $13.81 | $13.46 | 34,207,280 |
| 2021-10-27 | $14.80 | $14.89 | $14.54 | $14.87 | $14.49 | 18,913,560 |
| 2021-10-26 | $14.77 | $15.13 | $14.76 | $14.83 | $14.45 | 15,979,210 |
| 2021-10-25 | $14.91 | $15.05 | $14.76 | $14.84 | $14.46 | 16,501,700 |
| 2021-10-22 | $14.94 | $15.10 | $14.73 | $14.76 | $14.39 | 16,879,110 |
| 2021-10-21 | $15.11 | $15.35 | $14.90 | $14.97 | $14.59 | 18,697,180 |
| 2021-10-20 | $15.50 | $15.66 | $15.16 | $15.18 | $14.79 | 21,068,780 |
| 2021-10-19 | $15.21 | $15.70 | $15.17 | $15.65 | $15.25 | 27,343,050 |
| 2021-10-18 | $15.06 | $15.61 | $14.71 | $15.47 | $15.08 | 28,351,120 |
| 2021-10-15 | $15.67 | $16.15 | $15.15 | $15.20 | $14.81 | 33,193,420 |
| 2021-10-14 | $15.60 | $15.88 | $15.45 | $15.73 | $15.33 | 16,899,750 |
| 2021-10-13 | $16.06 | $16.06 | $15.30 | $15.70 | $15.30 | 28,116,480 |
| 2021-10-12 | $16.14 | $16.42 | $15.91 | $16.12 | $15.71 | 29,071,510 |
| 2021-10-11 | $16.17 | $16.46 | $16.03 | $16.26 | $15.85 | 44,068,120 |
| 2021-10-08 | $15.20 | $16.45 | $15.20 | $16.16 | $15.75 | 59,869,000 |
| 2021-10-07 | $15.15 | $15.15 | $15.15 | $15.15 | $14.77 | 0 |
| 2021-10-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.77 | 0 |
| 2021-09-30 | $15.16 | $15.32 | $15.02 | $15.15 | $14.77 | 17,587,840 |
| 2021-09-29 | $15.44 | $15.69 | $15.15 | $15.26 | $14.87 | 22,144,920 |
| 2021-09-28 | $15.34 | $15.52 | $15.21 | $15.39 | $15.00 | 20,426,770 |
| 2021-09-27 | $15.33 | $15.44 | $15.06 | $15.23 | $14.84 | 18,804,760 |
| 2021-09-24 | $15.45 | $15.62 | $15.25 | $15.47 | $15.08 | 23,106,450 |
| 2021-09-23 | $15.00 | $15.50 | $15.00 | $15.44 | $15.05 | 27,250,640 |
| 2021-09-22 | $14.97 | $15.04 | $14.84 | $14.97 | $14.59 | 10,527,890 |
| 2021-09-21 | $15.15 | $15.15 | $15.15 | $15.15 | $14.77 | 0 |
| 2021-09-20 | $15.15 | $15.15 | $15.15 | $15.15 | $14.77 | 0 |
| 2021-09-17 | $15.26 | $15.29 | $14.90 | $15.15 | $14.77 | 16,181,230 |
| 2021-09-16 | $15.10 | $15.54 | $15.09 | $15.35 | $14.96 | 33,095,370 |
| 2021-09-15 | $14.92 | $15.15 | $14.88 | $15.04 | $14.66 | 13,222,420 |
| 2021-09-14 | $15.28 | $15.49 | $14.99 | $15.00 | $14.62 | 20,981,420 |
| 2021-09-13 | $15.11 | $15.26 | $15.06 | $15.24 | $14.85 | 15,103,440 |
| 2021-09-10 | $15.10 | $15.32 | $15.03 | $15.13 | $14.75 | 17,846,400 |
| 2021-09-09 | $15.23 | $15.44 | $15.09 | $15.22 | $14.83 | 22,295,440 |
| 2021-09-08 | $15.00 | $15.34 | $14.95 | $15.23 | $14.84 | 28,876,560 |
| 2021-09-07 | $14.92 | $15.01 | $14.88 | $14.97 | $14.59 | 12,012,690 |
| 2021-09-06 | $15.08 | $15.08 | $14.82 | $14.99 | $14.61 | 14,394,590 |
| 2021-09-03 | $14.65 | $15.15 | $14.62 | $15.00 | $14.62 | 25,276,200 |
| 2021-09-02 | $14.70 | $14.72 | $14.56 | $14.70 | $14.33 | 11,704,750 |
| 2021-09-01 | $14.45 | $14.66 | $14.41 | $14.66 | $14.29 | 12,427,100 |
| 2021-08-31 | $14.55 | $14.58 | $14.39 | $14.51 | $14.14 | 12,676,800 |
| 2021-08-30 | $14.60 | $14.74 | $14.52 | $14.71 | $14.34 | 14,190,560 |
| 2021-08-27 | $14.47 | $14.53 | $14.37 | $14.53 | $14.16 | 9,696,600 |
| 2021-08-26 | $14.62 | $14.63 | $14.39 | $14.41 | $14.04 | 11,669,840 |
| 2021-08-25 | $14.70 | $14.72 | $14.52 | $14.62 | $14.25 | 12,640,180 |
| 2021-08-24 | $14.51 | $14.63 | $14.45 | $14.59 | $14.22 | 9,938,350 |
| 2021-08-23 | $14.46 | $14.56 | $14.37 | $14.50 | $14.13 | 10,091,440 |
| 2021-08-20 | $14.59 | $14.59 | $14.35 | $14.44 | $14.07 | 11,912,330 |
| 2021-08-19 | $14.54 | $14.66 | $14.50 | $14.60 | $14.23 | 8,989,790 |
| 2021-08-18 | $14.53 | $14.67 | $14.50 | $14.60 | $14.23 | 13,734,890 |
| 2021-08-17 | $15.11 | $15.12 | $14.64 | $14.70 | $14.33 | 23,526,720 |
| 2021-08-16 | $15.10 | $15.38 | $15.08 | $15.20 | $14.81 | 24,561,910 |
| 2021-08-13 | $15.05 | $15.17 | $14.77 | $15.14 | $14.76 | 26,159,780 |
| 2021-08-12 | $15.18 | $15.36 | $15.02 | $15.04 | $14.66 | 19,258,660 |
| 2021-08-11 | $15.16 | $15.21 | $14.99 | $15.20 | $14.81 | 17,898,960 |
| 2021-08-10 | $15.15 | $15.30 | $14.97 | $15.21 | $14.82 | 21,074,700 |
| 2021-08-09 | $15.20 | $15.55 | $15.20 | $15.22 | $14.83 | 23,553,430 |
| 2021-08-06 | $15.57 | $15.60 | $15.20 | $15.29 | $14.90 | 25,786,760 |
| 2021-08-05 | $15.40 | $15.94 | $15.30 | $15.72 | $15.32 | 37,643,090 |
| 2021-08-04 | $15.55 | $15.55 | $15.36 | $15.40 | $15.01 | 19,023,140 |
| 2021-08-03 | $15.10 | $15.75 | $15.10 | $15.60 | $15.20 | 35,457,760 |
| 2021-08-02 | $14.71 | $15.51 | $14.55 | $15.29 | $14.90 | 32,165,770 |
| 2021-07-30 | $14.72 | $15.15 | $14.51 | $14.85 | $14.47 | 17,644,460 |
| 2021-07-29 | $14.56 | $15.14 | $14.35 | $14.91 | $14.53 | 20,756,950 |
| 2021-07-28 | $14.95 | $15.12 | $14.41 | $14.46 | $14.09 | 18,167,240 |
| 2021-07-27 | $15.04 | $15.32 | $14.88 | $15.05 | $14.67 | 22,879,050 |
| 2021-07-26 | $14.83 | $15.34 | $14.66 | $15.17 | $14.79 | 35,589,850 |
| 2021-07-23 | $14.66 | $14.83 | $14.48 | $14.75 | $14.38 | 14,968,430 |
| 2021-07-22 | $14.68 | $14.78 | $14.59 | $14.63 | $14.26 | 10,293,320 |
| 2021-07-21 | $14.69 | $14.99 | $14.63 | $14.72 | $14.35 | 14,615,490 |
| 2021-07-20 | $14.72 | $14.72 | $14.45 | $14.49 | $14.12 | 9,675,850 |
| 2021-07-19 | $14.29 | $14.88 | $14.24 | $14.79 | $14.41 | 21,039,450 |
| 2021-07-16 | $14.29 | $14.30 | $14.18 | $14.24 | $13.88 | 7,974,650 |
| 2021-07-15 | $14.54 | $14.57 | $14.18 | $14.32 | $13.96 | 12,787,800 |
| 2021-07-14 | $14.70 | $14.76 | $14.50 | $14.54 | $14.17 | 13,665,740 |
| 2021-07-13 | $14.81 | $14.93 | $14.61 | $14.77 | $14.40 | 16,414,100 |
| 2021-07-12 | $14.93 | $15.17 | $14.92 | $14.99 | $14.61 | 17,434,640 |
| 2021-07-09 | $14.81 | $14.86 | $14.71 | $14.78 | $14.41 | 9,159,800 |
| 2021-07-08 | $14.86 | $14.98 | $14.77 | $14.86 | $14.48 | 10,990,090 |
| 2021-07-07 | $15.00 | $15.17 | $14.85 | $14.93 | $14.55 | 13,908,150 |
| 2021-07-06 | $14.97 | $15.22 | $14.78 | $15.14 | $14.76 | 19,891,980 |
| 2021-07-05 | $14.84 | $15.08 | $14.71 | $14.87 | $14.49 | 11,167,770 |
| 2021-07-02 | $14.73 | $15.09 | $14.69 | $14.80 | $14.42 | 12,437,810 |
| 2021-07-01 | $15.03 | $15.03 | $14.77 | $14.78 | $14.41 | 9,760,800 |
| 2021-06-30 | $15.15 | $15.15 | $14.87 | $14.96 | $14.58 | 10,270,520 |
| 2021-06-29 | $15.26 | $15.31 | $15.04 | $15.09 | $14.71 | 9,809,410 |
| 2021-06-28 | $15.19 | $15.35 | $15.14 | $15.18 | $14.79 | 11,089,120 |
| 2021-06-25 | $15.24 | $15.24 | $15.00 | $15.08 | $14.70 | 11,623,420 |
| 2021-06-24 | $15.47 | $15.47 | $15.21 | $15.26 | $14.87 | 8,157,500 |
| 2021-06-23 | $15.55 | $15.63 | $15.19 | $15.47 | $15.08 | 13,250,360 |
| 2021-06-22 | $15.30 | $15.78 | $15.30 | $15.49 | $15.10 | 20,379,380 |
| 2021-06-21 | $14.93 | $15.25 | $14.89 | $15.14 | $14.76 | 8,313,820 |
| 2021-06-18 | $14.82 | $14.95 | $14.63 | $14.95 | $14.57 | 7,058,030 |
| 2021-06-17 | $14.86 | $15.03 | $14.80 | $14.84 | $14.46 | 6,736,610 |
| 2021-06-16 | $15.05 | $15.18 | $14.88 | $14.91 | $14.53 | 8,518,490 |
| 2021-06-15 | $15.28 | $15.29 | $15.05 | $15.05 | $14.67 | 7,155,280 |
| 2021-06-14 | $15.29 | $15.29 | $15.29 | $15.29 | $14.90 | 0 |
| 2021-06-11 | $15.18 | $15.30 | $15.15 | $15.29 | $14.90 | 8,157,980 |
| 2021-06-10 | $15.17 | $15.28 | $15.08 | $15.23 | $14.84 | 7,623,340 |
| 2021-06-09 | $15.20 | $15.31 | $15.09 | $15.18 | $14.79 | 6,418,300 |
| 2021-06-08 | $15.12 | $15.33 | $15.08 | $15.21 | $14.82 | 9,351,510 |
| 2021-06-07 | $15.38 | $15.38 | $14.99 | $15.08 | $14.70 | 17,485,640 |
| 2021-06-04 | $15.33 | $15.62 | $15.32 | $15.45 | $15.06 | 12,720,260 |
| 2021-06-03 | $15.41 | $15.44 | $15.26 | $15.27 | $14.88 | 9,292,600 |
| 2021-06-02 | $15.58 | $15.59 | $15.35 | $15.43 | $15.04 | 10,429,880 |
| 2021-06-01 | $15.44 | $15.64 | $15.34 | $15.57 | $15.18 | 11,649,580 |
| 2021-05-31 | $15.38 | $15.50 | $15.28 | $15.44 | $15.05 | 9,517,920 |
| 2021-05-28 | $15.40 | $15.54 | $15.33 | $15.39 | $15.00 | 8,727,250 |
| 2021-05-27 | $15.71 | $15.72 | $15.38 | $15.40 | $15.01 | 15,277,450 |
| 2021-05-26 | $15.93 | $16.13 | $15.89 | $16.09 | $15.29 | 10,438,860 |
| 2021-05-25 | $16.01 | $16.03 | $15.67 | $15.97 | $15.18 | 15,397,960 |
| 2021-05-24 | $16.45 | $16.55 | $16.06 | $16.07 | $15.28 | 12,168,820 |
| 2021-05-21 | $16.23 | $16.45 | $16.13 | $16.14 | $15.34 | 9,209,110 |
| 2021-05-20 | $16.03 | $16.32 | $16.02 | $16.22 | $15.42 | 8,835,320 |
| 2021-05-19 | $16.29 | $16.33 | $16.11 | $16.19 | $15.39 | 10,537,200 |
| 2021-05-18 | $16.51 | $16.55 | $16.21 | $16.37 | $15.56 | 11,238,640 |
| 2021-05-17 | $16.31 | $16.50 | $16.13 | $16.50 | $15.68 | 15,263,190 |
| 2021-05-14 | $16.50 | $16.56 | $16.22 | $16.37 | $15.56 | 17,781,990 |
| 2021-05-13 | $16.76 | $16.87 | $16.26 | $16.65 | $15.83 | 30,407,930 |
| 2021-05-12 | $16.23 | $17.35 | $16.21 | $17.07 | $16.23 | 41,841,550 |
| 2021-05-11 | $16.00 | $16.87 | $15.97 | $16.47 | $15.66 | 29,154,790 |
| 2021-05-10 | $16.17 | $16.45 | $15.76 | $16.22 | $15.42 | 21,562,840 |
| 2021-05-07 | $16.14 | $16.55 | $15.83 | $16.21 | $15.41 | 26,372,060 |
| 2021-05-06 | $15.15 | $16.36 | $15.12 | $16.14 | $15.34 | 35,946,760 |
| 2021-05-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.40 | 0 |
| 2021-05-04 | $15.15 | $15.15 | $15.15 | $15.15 | $14.40 | 0 |
| 2021-04-30 | $15.06 | $15.24 | $15.03 | $15.15 | $14.40 | 8,490,770 |
| 2021-04-29 | $15.01 | $15.14 | $14.90 | $15.02 | $14.28 | 8,381,560 |
| 2021-04-28 | $15.49 | $15.49 | $14.94 | $15.11 | $14.36 | 14,350,820 |
| 2021-04-27 | $15.69 | $15.78 | $15.50 | $15.66 | $14.89 | 12,841,300 |
| 2021-04-26 | $15.69 | $15.88 | $15.44 | $15.59 | $14.82 | 13,579,920 |
| 2021-04-23 | $15.42 | $15.66 | $15.40 | $15.53 | $14.76 | 11,011,680 |
| 2021-04-22 | $15.42 | $15.48 | $15.31 | $15.37 | $14.61 | 6,379,580 |
| 2021-04-21 | $15.36 | $15.43 | $15.31 | $15.40 | $14.64 | 4,977,440 |
| 2021-04-20 | $15.46 | $15.65 | $15.38 | $15.39 | $14.63 | 8,144,740 |
| 2021-04-19 | $15.43 | $15.54 | $15.32 | $15.53 | $14.76 | 7,554,210 |
| 2021-04-16 | $15.37 | $15.46 | $15.29 | $15.44 | $14.68 | 5,905,940 |
| 2021-04-15 | $15.49 | $15.56 | $15.30 | $15.37 | $14.61 | 5,275,800 |
| 2021-04-14 | $15.60 | $15.60 | $15.41 | $15.50 | $14.73 | 6,109,410 |
| 2021-04-13 | $15.32 | $15.72 | $15.28 | $15.67 | $14.90 | 11,005,510 |
| 2021-04-12 | $15.35 | $15.55 | $15.31 | $15.35 | $14.59 | 6,325,200 |
| 2021-04-09 | $15.47 | $15.53 | $15.35 | $15.41 | $14.65 | 7,135,170 |
| 2021-04-08 | $15.48 | $15.60 | $15.44 | $15.53 | $14.76 | 7,972,940 |
| 2021-04-07 | $15.68 | $15.69 | $15.50 | $15.62 | $14.85 | 7,026,110 |
| 2021-04-06 | $15.76 | $15.77 | $15.60 | $15.69 | $14.91 | 5,505,570 |
| 2021-04-05 | $15.69 | $15.69 | $15.69 | $15.69 | $14.91 | 0 |
| 2021-04-02 | $15.68 | $15.76 | $15.58 | $15.69 | $14.91 | 6,800,910 |
| 2021-04-01 | $15.87 | $15.96 | $15.67 | $15.72 | $14.94 | 7,018,580 |
| 2021-03-31 | $15.80 | $15.80 | $15.55 | $15.65 | $14.88 | 6,990,420 |
| 2021-03-30 | $16.00 | $16.11 | $15.66 | $15.82 | $15.04 | 10,588,790 |
| 2021-03-29 | $16.15 | $16.16 | $15.95 | $16.01 | $15.22 | 8,577,340 |
| 2021-03-26 | $16.06 | $16.26 | $15.98 | $16.15 | $15.35 | 9,460,090 |
| 2021-03-25 | $16.32 | $16.60 | $16.13 | $16.22 | $15.42 | 12,347,980 |
| 2021-03-24 | $16.16 | $16.36 | $16.03 | $16.10 | $15.30 | 12,880,390 |
| 2021-03-23 | $16.00 | $16.52 | $15.91 | $16.31 | $15.50 | 18,670,960 |
| 2021-03-22 | $15.80 | $16.06 | $15.61 | $16.02 | $15.23 | 11,043,960 |
| 2021-03-19 | $15.91 | $16.04 | $15.61 | $15.74 | $14.96 | 9,348,160 |
| 2021-03-18 | $16.03 | $16.03 | $15.73 | $15.83 | $15.05 | 9,364,950 |
| 2021-03-17 | $15.65 | $16.14 | $15.57 | $16.09 | $15.29 | 14,822,420 |
| 2021-03-16 | $15.69 | $15.75 | $15.50 | $15.63 | $14.86 | 6,285,220 |
| 2021-03-15 | $15.66 | $15.82 | $15.48 | $15.67 | $14.90 | 8,292,690 |
| 2021-03-12 | $15.57 | $15.83 | $15.23 | $15.60 | $14.83 | 10,633,730 |
| 2021-03-11 | $15.41 | $15.57 | $15.26 | $15.55 | $14.78 | 10,076,030 |
| 2021-03-10 | $16.03 | $16.06 | $15.33 | $15.40 | $14.64 | 13,020,430 |
| 2021-03-09 | $16.50 | $16.52 | $15.64 | $15.87 | $15.09 | 13,935,600 |
| 2021-03-08 | $16.81 | $17.03 | $16.44 | $16.59 | $15.77 | 13,200,850 |
| 2021-03-05 | $16.68 | $17.07 | $16.49 | $16.96 | $16.12 | 16,579,600 |
| 2021-03-04 | $17.00 | $17.05 | $16.67 | $16.70 | $15.87 | 14,682,210 |
| 2021-03-03 | $17.20 | $17.58 | $17.10 | $17.18 | $16.33 | 19,852,820 |
| 2021-03-02 | $17.15 | $17.20 | $16.73 | $17.04 | $16.20 | 18,435,770 |
| 2021-03-01 | $16.76 | $17.40 | $16.52 | $17.14 | $16.29 | 21,990,850 |
| 2021-02-26 | $16.37 | $16.90 | $16.25 | $16.73 | $15.90 | 17,627,790 |
| 2021-02-25 | $16.66 | $16.72 | $16.31 | $16.59 | $15.77 | 11,202,270 |
| 2021-02-24 | $16.65 | $16.88 | $16.41 | $16.59 | $15.77 | 12,434,860 |
| 2021-02-23 | $17.18 | $17.18 | $16.61 | $16.66 | $15.84 | 20,121,900 |
| 2021-02-22 | $17.56 | $17.70 | $17.18 | $17.30 | $16.44 | 36,735,680 |
| 2021-02-19 | $16.52 | $17.20 | $16.51 | $17.17 | $16.32 | 25,648,660 |
| 2021-02-18 | $16.36 | $16.66 | $16.20 | $16.51 | $15.69 | 15,047,440 |
| 2021-02-17 | $16.08 | $16.08 | $16.08 | $16.08 | $15.29 | 0 |
| 2021-02-16 | $16.08 | $16.08 | $16.08 | $16.08 | $15.29 | 0 |
| 2021-02-15 | $16.08 | $16.08 | $16.08 | $16.08 | $15.29 | 0 |
| 2021-02-12 | $16.08 | $16.08 | $16.08 | $16.08 | $15.29 | 0 |
| 2021-02-11 | $16.08 | $16.08 | $16.08 | $16.08 | $15.29 | 0 |
| 2021-02-10 | $15.88 | $16.11 | $15.81 | $16.08 | $15.29 | 10,117,620 |
| 2021-02-09 | $15.55 | $16.03 | $15.48 | $15.88 | $15.09 | 11,663,270 |
| 2021-02-08 | $15.55 | $15.72 | $15.20 | $15.56 | $14.79 | 16,964,640 |
| 2021-02-05 | $16.01 | $16.42 | $15.56 | $15.61 | $14.84 | 12,920,380 |
| 2021-02-04 | $16.49 | $16.50 | $15.92 | $16.01 | $15.22 | 14,365,880 |
| 2021-02-03 | $16.51 | $16.82 | $16.38 | $16.60 | $15.78 | 13,341,250 |
| 2021-02-02 | $16.61 | $16.74 | $16.32 | $16.57 | $15.75 | 10,793,560 |
| 2021-02-01 | $16.24 | $16.81 | $15.75 | $16.75 | $15.92 | 14,301,380 |
| 2021-01-29 | $17.14 | $17.20 | $16.25 | $16.37 | $15.56 | 19,791,400 |
| 2021-01-28 | $16.96 | $17.55 | $16.91 | $17.09 | $16.25 | 19,102,080 |
| 2021-01-27 | $17.01 | $17.23 | $16.91 | $17.15 | $16.30 | 15,612,040 |
| 2021-01-26 | $17.16 | $17.34 | $17.02 | $17.07 | $16.23 | 14,230,000 |
| 2021-01-25 | $17.10 | $17.48 | $16.90 | $17.38 | $16.52 | 17,508,390 |
| 2021-01-22 | $17.69 | $17.72 | $17.20 | $17.20 | $16.35 | 19,093,300 |
| 2021-01-21 | $17.60 | $17.88 | $17.46 | $17.69 | $16.82 | 11,824,080 |
| 2021-01-20 | $17.40 | $17.77 | $17.39 | $17.60 | $16.73 | 10,048,620 |
| 2021-01-19 | $18.05 | $18.07 | $17.58 | $17.61 | $16.74 | 13,566,350 |
| 2021-01-18 | $18.16 | $18.38 | $18.02 | $18.11 | $17.21 | 13,917,380 |
| 2021-01-15 | $17.70 | $18.25 | $17.66 | $17.98 | $17.09 | 16,667,810 |
| 2021-01-14 | $18.22 | $18.26 | $17.23 | $18.01 | $17.12 | 34,636,180 |
| 2021-01-13 | $18.98 | $19.19 | $18.40 | $18.48 | $17.57 | 25,631,870 |
| 2021-01-12 | $18.50 | $18.75 | $18.15 | $18.65 | $17.73 | 23,671,030 |
| 2021-01-11 | $18.77 | $19.10 | $18.42 | $18.56 | $17.64 | 21,000,860 |
| 2021-01-08 | $19.25 | $19.25 | $18.62 | $18.77 | $17.84 | 24,600,940 |
| 2021-01-07 | $19.40 | $19.55 | $19.03 | $19.29 | $18.34 | 29,020,410 |
| 2021-01-06 | $19.45 | $19.98 | $19.28 | $19.55 | $18.58 | 37,915,080 |
| 2021-01-05 | $19.43 | $19.78 | $19.19 | $19.46 | $18.50 | 32,322,450 |
| 2021-01-04 | $19.40 | $19.77 | $19.10 | $19.61 | $18.64 | 45,852,880 |
| 2021-01-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.30 | 0 |
| 2020-12-31 | $18.44 | $19.57 | $18.25 | $19.25 | $18.30 | 50,253,850 |
| 2020-12-30 | $18.49 | $18.65 | $18.18 | $18.53 | $17.61 | 23,162,230 |
| 2020-12-29 | $19.05 | $19.05 | $18.04 | $18.20 | $17.30 | 30,646,370 |
| 2020-12-28 | $18.60 | $19.09 | $18.49 | $19.00 | $18.06 | 37,339,320 |
| 2020-12-25 | $18.32 | $18.67 | $18.18 | $18.45 | $17.54 | 26,724,320 |
| 2020-12-24 | $18.18 | $18.80 | $18.01 | $18.63 | $17.71 | 49,855,840 |
| 2020-12-23 | $17.58 | $18.42 | $17.30 | $18.31 | $17.40 | 39,580,480 |
| 2020-12-22 | $18.00 | $18.37 | $17.70 | $17.78 | $16.90 | 34,600,650 |
| 2020-12-21 | $17.91 | $18.20 | $17.55 | $17.99 | $17.10 | 48,037,690 |
| 2020-12-18 | $17.13 | $17.49 | $17.00 | $17.28 | $16.43 | 19,783,090 |
| 2020-12-17 | $17.19 | $17.23 | $16.92 | $17.12 | $16.27 | 12,245,940 |
| 2020-12-16 | $17.06 | $17.34 | $17.04 | $17.23 | $16.38 | 15,259,850 |
| 2020-12-15 | $17.30 | $17.31 | $17.02 | $17.06 | $16.22 | 13,033,120 |
| 2020-12-14 | $17.08 | $17.49 | $16.96 | $17.37 | $16.51 | 20,417,700 |
| 2020-12-11 | $16.99 | $17.23 | $16.85 | $17.10 | $16.25 | 14,078,310 |
| 2020-12-10 | $16.90 | $17.29 | $16.83 | $17.03 | $16.19 | 12,461,630 |
| 2020-12-09 | $17.25 | $17.44 | $17.00 | $17.00 | $16.16 | 13,339,500 |
| 2020-12-08 | $17.37 | $17.43 | $17.19 | $17.22 | $16.37 | 11,348,640 |
| 2020-12-07 | $17.45 | $17.64 | $17.24 | $17.47 | $16.61 | 13,775,960 |
| 2020-12-04 | $17.60 | $17.68 | $17.35 | $17.45 | $16.59 | 18,641,710 |
| 2020-12-03 | $17.05 | $17.94 | $16.91 | $17.80 | $16.92 | 39,551,130 |
| 2020-12-02 | $17.14 | $17.22 | $16.93 | $17.05 | $16.21 | 11,850,300 |
| 2020-12-01 | $17.00 | $17.17 | $16.96 | $17.13 | $16.28 | 11,411,640 |
| 2020-11-30 | $17.18 | $17.42 | $17.01 | $17.13 | $16.28 | 14,448,790 |
| 2020-11-27 | $16.94 | $17.18 | $16.90 | $17.02 | $16.18 | 10,096,550 |
| 2020-11-26 | $16.83 | $17.02 | $16.81 | $16.93 | $16.09 | 6,965,060 |
| 2020-11-25 | $17.23 | $17.27 | $16.83 | $16.85 | $16.02 | 13,997,660 |
| 2020-11-24 | $17.19 | $17.34 | $17.10 | $17.21 | $16.36 | 10,211,810 |
| 2020-11-23 | $17.16 | $17.48 | $16.91 | $17.19 | $16.34 | 21,625,880 |
| 2020-11-20 | $17.08 | $17.28 | $16.92 | $17.15 | $16.30 | 11,344,160 |
| 2020-11-19 | $17.00 | $17.10 | $16.82 | $17.08 | $16.24 | 10,632,450 |
| 2020-11-18 | $16.99 | $17.14 | $16.90 | $16.92 | $16.08 | 9,919,980 |
| 2020-11-17 | $17.18 | $17.18 | $16.88 | $16.93 | $16.09 | 9,536,480 |
| 2020-11-16 | $16.96 | $17.20 | $16.83 | $17.15 | $16.30 | 9,289,880 |
| 2020-11-13 | $16.85 | $17.07 | $16.75 | $17.04 | $16.20 | 8,906,050 |
| 2020-11-12 | $17.34 | $17.34 | $16.89 | $17.06 | $16.22 | 19,663,150 |
| 2020-11-11 | $17.51 | $18.20 | $17.44 | $17.51 | $16.64 | 23,483,600 |
| 2020-11-10 | $17.73 | $17.80 | $17.33 | $17.36 | $16.50 | 15,069,290 |
| 2020-11-09 | $17.71 | $18.05 | $17.69 | $17.72 | $16.84 | 19,455,970 |
| 2020-11-06 | $17.90 | $17.95 | $17.56 | $17.70 | $16.82 | 10,155,260 |
| 2020-11-05 | $17.93 | $18.06 | $17.75 | $17.91 | $17.02 | 12,897,890 |
| 2020-11-04 | $17.84 | $17.95 | $17.52 | $17.93 | $17.04 | 11,928,900 |
| 2020-11-03 | $17.25 | $17.85 | $17.06 | $17.73 | $16.85 | 15,155,330 |
| 2020-11-02 | $17.47 | $17.50 | $16.56 | $17.31 | $16.45 | 23,596,270 |
| 2020-10-30 | $18.22 | $18.30 | $17.21 | $17.40 | $16.54 | 18,663,050 |
| 2020-10-29 | $18.07 | $18.23 | $18.00 | $18.12 | $17.22 | 11,347,780 |
| 2020-10-28 | $18.41 | $18.50 | $18.10 | $18.33 | $17.42 | 8,366,520 |
| 2020-10-27 | $18.36 | $18.58 | $18.30 | $18.50 | $17.59 | 7,106,110 |
| 2020-10-26 | $18.36 | $18.51 | $18.05 | $18.44 | $17.53 | 8,165,630 |
| 2020-10-23 | $18.81 | $18.91 | $18.31 | $18.35 | $17.44 | 13,784,860 |
| 2020-10-22 | $19.07 | $19.21 | $18.56 | $18.83 | $17.90 | 16,005,670 |
| 2020-10-21 | $19.36 | $19.38 | $19.11 | $19.24 | $18.29 | 10,161,800 |
| 2020-10-20 | $19.52 | $19.55 | $18.99 | $19.39 | $18.43 | 18,132,430 |
| 2020-10-19 | $19.28 | $20.15 | $19.27 | $19.59 | $18.62 | 36,068,190 |
| 2020-10-16 | $19.16 | $19.31 | $18.88 | $19.05 | $18.11 | 11,414,020 |
| 2020-10-15 | $19.22 | $19.34 | $19.03 | $19.17 | $18.22 | 12,888,330 |
| 2020-10-14 | $19.82 | $19.83 | $19.21 | $19.24 | $18.29 | 19,804,410 |
| 2020-10-13 | $19.72 | $19.85 | $19.43 | $19.79 | $18.81 | 19,864,910 |
| 2020-10-12 | $19.58 | $19.95 | $19.49 | $19.80 | $18.82 | 28,213,190 |
| 2020-10-09 | $18.80 | $19.58 | $18.68 | $19.46 | $18.50 | 30,215,130 |
| 2020-10-08 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 0 |
| 2020-10-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 0 |
| 2020-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 0 |
| 2020-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 0 |
| 2020-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 0 |
| 2020-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 0 |
| 2020-09-30 | $19.00 | $19.13 | $18.44 | $18.50 | $17.59 | 12,323,030 |
| 2020-09-29 | $18.66 | $19.10 | $18.44 | $18.78 | $17.85 | 16,003,950 |
| 2020-09-28 | $19.07 | $19.12 | $18.41 | $18.56 | $17.64 | 19,419,580 |
| 2020-09-25 | $19.22 | $19.44 | $18.90 | $19.13 | $18.18 | 22,757,650 |
| 2020-09-24 | $18.47 | $19.44 | $18.33 | $18.94 | $18.00 | 40,408,860 |
| 2020-09-23 | $18.78 | $18.83 | $18.45 | $18.56 | $17.64 | 10,770,300 |
| 2020-09-22 | $18.92 | $19.28 | $18.64 | $18.68 | $17.76 | 17,727,450 |
| 2020-09-21 | $18.75 | $19.40 | $18.75 | $19.13 | $18.18 | 29,299,890 |
| 2020-09-18 | $18.08 | $18.86 | $18.04 | $18.86 | $17.93 | 23,308,400 |
| 2020-09-17 | $18.71 | $18.72 | $17.95 | $18.20 | $17.30 | 23,688,380 |
| 2020-09-16 | $18.72 | $19.10 | $18.69 | $18.76 | $17.83 | 15,895,300 |
| 2020-09-15 | $18.63 | $18.78 | $18.50 | $18.70 | $17.78 | 14,169,740 |
| 2020-09-14 | $18.60 | $18.93 | $18.50 | $18.63 | $17.71 | 14,628,210 |
| 2020-09-11 | $18.30 | $18.75 | $18.20 | $18.53 | $17.61 | 17,469,830 |
| 2020-09-10 | $18.37 | $19.07 | $17.89 | $18.70 | $17.78 | 35,010,440 |
| 2020-09-09 | $18.94 | $19.21 | $18.09 | $18.31 | $17.40 | 33,602,720 |
| 2020-09-08 | $19.15 | $19.56 | $18.65 | $19.32 | $18.36 | 22,788,200 |
| 2020-09-07 | $20.01 | $20.13 | $19.08 | $19.15 | $18.20 | 28,631,690 |
| 2020-09-04 | $19.50 | $20.10 | $19.31 | $20.00 | $19.01 | 23,604,370 |
| 2020-09-03 | $19.95 | $20.15 | $19.62 | $19.92 | $18.94 | 29,376,440 |
| 2020-09-02 | $20.15 | $20.74 | $20.00 | $20.12 | $19.13 | 33,460,660 |
| 2020-09-01 | $20.16 | $20.26 | $19.52 | $20.00 | $19.01 | 35,086,540 |
| 2020-08-31 | $20.29 | $20.48 | $20.11 | $20.16 | $19.16 | 30,017,970 |
| 2020-08-28 | $20.11 | $20.44 | $19.78 | $20.28 | $19.28 | 33,534,640 |
| 2020-08-27 | $19.90 | $20.28 | $19.50 | $20.17 | $19.17 | 32,307,620 |
| 2020-08-26 | $21.18 | $21.55 | $19.89 | $19.99 | $19.00 | 66,832,760 |
| 2020-08-25 | $21.87 | $21.93 | $21.10 | $21.42 | $20.36 | 51,481,140 |
| 2020-08-24 | $21.19 | $22.10 | $20.80 | $22.10 | $21.01 | 62,392,850 |
| 2020-08-21 | $20.89 | $21.35 | $20.73 | $21.17 | $20.12 | 41,703,700 |
| 2020-08-20 | $21.83 | $22.13 | $20.61 | $21.24 | $20.19 | 85,047,390 |
| 2020-08-19 | $20.71 | $22.88 | $20.62 | $22.30 | $21.20 | 115,974,010 |
| 2020-08-18 | $20.48 | $21.62 | $20.28 | $20.86 | $19.83 | 93,337,120 |
| 2020-08-17 | $19.96 | $20.64 | $19.79 | $20.44 | $19.43 | 58,545,000 |
| 2020-08-14 | $20.90 | $20.90 | $19.96 | $20.27 | $19.27 | 87,656,950 |
| 2020-08-13 | $19.61 | $21.37 | $19.61 | $21.16 | $20.11 | 118,560,420 |
| 2020-08-12 | $19.55 | $20.15 | $19.19 | $19.44 | $18.48 | 59,551,820 |
| 2020-08-11 | $19.30 | $19.88 | $19.11 | $19.29 | $18.34 | 50,804,720 |
| 2020-08-10 | $19.48 | $19.64 | $19.05 | $19.41 | $18.45 | 40,304,070 |
| 2020-08-07 | $19.56 | $20.30 | $19.36 | $19.76 | $18.78 | 63,542,810 |
| 2020-08-06 | $19.85 | $20.05 | $19.22 | $19.62 | $18.65 | 57,607,670 |
| 2020-08-05 | $19.20 | $20.34 | $18.88 | $20.11 | $19.12 | 69,955,040 |
| 2020-08-04 | $19.88 | $21.05 | $19.51 | $19.69 | $18.72 | 102,424,270 |
| 2020-08-03 | $19.21 | $19.75 | $19.00 | $19.55 | $18.58 | 64,513,070 |
| 2020-07-31 | $19.35 | $19.35 | $18.91 | $19.17 | $18.22 | 57,712,490 |
| 2020-07-30 | $18.93 | $20.07 | $18.90 | $19.45 | $18.49 | 76,786,410 |
| 2020-07-29 | $18.79 | $19.05 | $18.43 | $19.02 | $18.08 | 46,392,260 |
| 2020-07-28 | $19.34 | $19.47 | $18.75 | $18.99 | $18.05 | 58,467,830 |
| 2020-07-27 | $19.39 | $20.44 | $19.22 | $19.66 | $18.69 | 77,895,410 |
| 2020-07-24 | $18.80 | $19.68 | $18.64 | $18.80 | $17.87 | 79,357,200 |
| 2020-07-23 | $19.10 | $19.37 | $18.48 | $19.25 | $18.30 | 90,469,000 |
| 2020-07-22 | $18.00 | $18.99 | $17.79 | $18.93 | $17.99 | 71,225,710 |
| 2020-07-21 | $18.00 | $18.49 | $17.80 | $17.88 | $17.00 | 44,216,350 |
| 2020-07-20 | $17.81 | $18.17 | $17.37 | $18.05 | $17.16 | 52,128,280 |
| 2020-07-17 | $17.06 | $17.70 | $17.00 | $17.25 | $16.40 | 43,217,940 |
| 2020-07-16 | $18.55 | $18.55 | $16.87 | $17.08 | $16.24 | 66,420,180 |
| 2020-07-15 | $19.70 | $19.79 | $18.40 | $18.52 | $17.60 | 82,222,010 |
| 2020-07-14 | $20.88 | $20.88 | $19.21 | $19.99 | $19.00 | 132,859,690 |
| 2020-07-13 | $17.93 | $19.02 | $17.93 | $19.02 | $18.08 | 44,652,800 |
| 2020-07-10 | $17.45 | $17.80 | $17.24 | $17.29 | $16.44 | 53,890,510 |
| 2020-07-09 | $17.36 | $17.88 | $16.99 | $17.53 | $16.66 | 75,152,910 |
| 2020-07-08 | $16.90 | $17.31 | $16.85 | $17.30 | $16.44 | 52,010,010 |
| 2020-07-07 | $16.70 | $17.56 | $16.24 | $17.05 | $16.21 | 81,083,550 |
| 2020-07-06 | $15.88 | $16.53 | $15.80 | $16.49 | $15.67 | 66,795,030 |
| 2020-07-03 | $15.78 | $15.94 | $15.58 | $15.75 | $14.97 | 36,303,910 |
| 2020-07-02 | $16.06 | $16.12 | $15.63 | $15.87 | $15.09 | 37,829,920 |
| 2020-07-01 | $16.03 | $16.21 | $15.82 | $15.93 | $15.14 | 36,494,430 |
| 2020-06-30 | $15.70 | $16.23 | $15.62 | $16.10 | $15.30 | 52,969,750 |
| 2020-06-29 | $14.77 | $15.95 | $14.75 | $15.86 | $15.08 | 75,315,040 |
| 2020-06-26 | $14.60 | $14.60 | $14.60 | $14.60 | $13.88 | 0 |
| 2020-06-25 | $14.60 | $14.60 | $14.60 | $14.60 | $13.88 | 0 |
| 2020-06-24 | $14.88 | $14.93 | $14.54 | $14.60 | $13.88 | 21,105,150 |
| 2020-06-23 | $15.22 | $15.25 | $14.90 | $14.90 | $14.16 | 25,171,210 |
| 2020-06-22 | $15.03 | $15.56 | $14.93 | $15.30 | $14.54 | 38,822,250 |
| 2020-06-19 | $15.09 | $15.22 | $14.92 | $15.08 | $14.33 | 20,112,820 |
| 2020-06-18 | $15.10 | $15.35 | $15.00 | $15.07 | $14.32 | 22,898,770 |
| 2020-06-17 | $14.85 | $15.28 | $14.67 | $15.22 | $14.47 | 44,049,780 |
| 2020-06-16 | $14.88 | $14.96 | $14.58 | $14.91 | $14.17 | 19,558,880 |
| 2020-06-15 | $14.64 | $15.35 | $14.64 | $14.85 | $14.12 | 39,175,120 |
| 2020-06-12 | $14.26 | $14.64 | $14.15 | $14.64 | $13.92 | 26,692,640 |
| 2020-06-11 | $14.71 | $14.83 | $14.36 | $14.49 | $13.77 | 29,905,360 |
| 2020-06-10 | $14.70 | $15.04 | $14.67 | $14.77 | $14.04 | 16,243,320 |
| 2020-06-09 | $14.97 | $15.05 | $14.76 | $14.80 | $14.07 | 14,842,340 |
| 2020-06-08 | $14.70 | $14.98 | $14.44 | $14.97 | $14.23 | 23,580,910 |
| 2020-06-05 | $15.17 | $15.18 | $14.55 | $14.65 | $13.93 | 29,189,130 |
| 2020-06-04 | $15.25 | $15.47 | $15.11 | $15.21 | $14.46 | 23,229,970 |
| 2020-06-03 | $15.28 | $15.28 | $15.01 | $15.21 | $14.46 | 20,610,860 |
| 2020-06-02 | $15.29 | $15.52 | $15.20 | $15.27 | $14.52 | 25,551,560 |
| 2020-06-01 | $14.90 | $15.29 | $14.81 | $15.24 | $14.49 | 26,153,130 |
| 2020-05-29 | $14.69 | $15.04 | $14.62 | $14.95 | $14.21 | 22,033,950 |
| 2020-05-28 | $15.23 | $15.38 | $14.59 | $14.85 | $14.12 | 32,410,310 |
| 2020-05-27 | $15.60 | $15.89 | $15.20 | $15.22 | $14.47 | 25,951,340 |
| 2020-05-26 | $15.90 | $15.98 | $15.63 | $15.96 | $14.81 | 19,273,790 |
| 2020-05-25 | $15.69 | $16.02 | $15.61 | $15.90 | $14.76 | 22,775,060 |
| 2020-05-22 | $15.56 | $16.06 | $15.33 | $15.68 | $14.55 | 27,177,740 |
| 2020-05-21 | $16.71 | $16.86 | $15.64 | $15.82 | $14.68 | 47,380,820 |
| 2020-05-20 | $16.74 | $17.12 | $16.64 | $16.68 | $15.48 | 31,035,670 |
| 2020-05-19 | $16.95 | $16.99 | $16.55 | $16.74 | $15.53 | 35,833,870 |
| 2020-05-18 | $16.45 | $17.09 | $16.18 | $17.06 | $15.83 | 51,306,540 |
| 2020-05-15 | $16.45 | $16.71 | $16.45 | $16.51 | $15.32 | 26,771,080 |
| 2020-05-14 | $16.75 | $16.87 | $16.43 | $16.45 | $15.27 | 45,595,300 |
| 2020-05-13 | $17.37 | $17.49 | $16.96 | $17.06 | $15.83 | 42,569,030 |
| 2020-05-12 | $17.04 | $17.31 | $16.82 | $17.28 | $16.04 | 39,465,780 |
| 2020-05-11 | $17.33 | $17.70 | $16.96 | $17.12 | $15.89 | 53,586,970 |
| 2020-05-08 | $17.60 | $17.74 | $17.16 | $17.45 | $16.19 | 57,674,760 |
| 2020-05-07 | $17.15 | $18.15 | $16.94 | $17.73 | $16.45 | 78,035,730 |
| 2020-05-06 | $17.15 | $17.86 | $16.94 | $17.30 | $16.05 | 80,189,120 |
| 2020-05-05 | $17.02 | $17.02 | $17.02 | $17.02 | $15.79 | 0 |
| 2020-05-04 | $17.02 | $17.02 | $17.02 | $17.02 | $15.79 | 0 |
| 2020-05-01 | $17.02 | $17.02 | $17.02 | $17.02 | $15.79 | 0 |
| 2020-04-30 | $17.09 | $17.33 | $16.55 | $17.02 | $15.79 | 56,362,600 |
| 2020-04-29 | $16.80 | $17.71 | $16.66 | $17.09 | $15.86 | 90,272,350 |
| 2020-04-28 | $15.90 | $17.28 | $15.40 | $17.08 | $15.85 | 105,923,380 |
| 2020-04-27 | $15.91 | $16.09 | $15.47 | $15.71 | $14.58 | 34,457,180 |
| 2020-04-24 | $16.81 | $16.89 | $15.72 | $15.92 | $14.77 | 67,329,620 |
| 2020-04-23 | $16.71 | $17.75 | $16.45 | $16.80 | $15.59 | 108,202,900 |
| 2020-04-22 | $15.46 | $17.00 | $15.46 | $16.73 | $15.53 | 97,569,340 |
| 2020-04-21 | $15.59 | $16.08 | $15.20 | $15.80 | $14.66 | 48,481,290 |
| 2020-04-20 | $15.65 | $16.10 | $15.65 | $15.74 | $14.61 | 37,739,360 |
| 2020-04-17 | $15.91 | $15.93 | $15.51 | $15.55 | $14.43 | 44,503,190 |
| 2020-04-16 | $15.90 | $16.35 | $15.71 | $16.08 | $14.92 | 49,362,880 |
| 2020-04-15 | $15.70 | $16.45 | $15.58 | $15.89 | $14.75 | 55,297,660 |
| 2020-04-14 | $15.40 | $15.95 | $15.35 | $15.88 | $14.74 | 45,108,970 |
| 2020-04-13 | $16.08 | $16.08 | $15.12 | $15.43 | $14.32 | 44,145,470 |
| 2020-04-10 | $15.97 | $16.34 | $15.68 | $16.09 | $14.93 | 56,780,060 |
| 2020-04-09 | $16.00 | $16.39 | $15.54 | $15.97 | $14.82 | 67,214,730 |
| 2020-04-08 | $16.77 | $16.99 | $16.00 | $16.10 | $14.94 | 103,957,020 |
| 2020-04-07 | $15.50 | $17.14 | $15.20 | $17.13 | $15.90 | 125,644,910 |
| 2020-04-06 | $15.58 | $15.58 | $15.58 | $15.58 | $14.46 | 0 |
| 2020-04-03 | $15.70 | $16.14 | $15.38 | $15.58 | $14.46 | 79,453,990 |
| 2020-04-02 | $16.18 | $16.22 | $15.26 | $15.80 | $14.66 | 98,113,420 |
| 2020-04-01 | $16.90 | $17.17 | $16.24 | $16.50 | $15.31 | 97,293,060 |
| 2020-03-31 | $15.78 | $17.33 | $15.47 | $17.25 | $16.01 | 123,050,450 |
| 2020-03-30 | $16.14 | $17.23 | $15.90 | $16.16 | $15.00 | 122,596,670 |
| 2020-03-27 | $16.63 | $16.64 | $15.72 | $15.80 | $14.66 | 91,163,660 |
| 2020-03-26 | $15.18 | $17.13 | $15.18 | $16.44 | $15.26 | 119,380,670 |
| 2020-03-25 | $14.57 | $15.88 | $14.41 | $15.58 | $14.46 | 102,077,450 |
| 2020-03-24 | $14.89 | $15.03 | $13.98 | $14.59 | $13.54 | 110,701,980 |
| 2020-03-23 | $13.20 | $14.89 | $13.11 | $14.89 | $13.82 | 129,135,200 |
| 2020-03-20 | $13.01 | $13.77 | $12.73 | $13.54 | $12.57 | 80,521,590 |
| 2020-03-19 | $12.20 | $12.93 | $12.13 | $12.87 | $11.94 | 59,479,090 |
| 2020-03-18 | $12.44 | $12.83 | $12.18 | $12.20 | $11.32 | 49,573,700 |
| 2020-03-17 | $12.38 | $12.53 | $11.83 | $12.37 | $11.48 | 36,226,170 |
| 2020-03-16 | $13.12 | $13.19 | $12.23 | $12.30 | $11.41 | 59,469,260 |
| 2020-03-13 | $11.75 | $13.16 | $11.65 | $12.91 | $11.98 | 70,163,270 |
| 2020-03-12 | $12.59 | $12.82 | $12.33 | $12.42 | $11.53 | 38,081,870 |
| 2020-03-11 | $12.69 | $13.68 | $12.57 | $13.01 | $12.07 | 58,607,010 |
| 2020-03-10 | $12.42 | $12.78 | $12.05 | $12.71 | $11.79 | 45,112,090 |
| 2020-03-09 | $13.03 | $13.29 | $12.68 | $12.73 | $11.81 | 52,641,850 |
| 2020-03-06 | $13.51 | $14.04 | $13.35 | $13.36 | $12.40 | 61,554,050 |
| 2020-03-05 | $13.28 | $14.45 | $13.12 | $13.79 | $12.80 | 96,612,020 |
| 2020-03-04 | $13.20 | $13.55 | $13.00 | $13.26 | $12.31 | 55,550,650 |
| 2020-03-03 | $13.14 | $13.56 | $12.84 | $13.40 | $12.44 | 70,791,210 |
| 2020-03-02 | $12.50 | $13.06 | $12.23 | $12.96 | $12.03 | 52,884,800 |
| 2020-02-28 | $12.30 | $12.72 | $12.05 | $12.31 | $11.42 | 53,453,580 |
| 2020-02-27 | $13.08 | $13.43 | $12.73 | $12.92 | $11.99 | 55,886,880 |
| 2020-02-26 | $13.67 | $14.30 | $13.08 | $13.27 | $12.31 | 87,977,450 |
| 2020-02-25 | $13.01 | $13.59 | $12.57 | $13.30 | $12.34 | 83,774,050 |
| 2020-02-24 | $12.54 | $13.82 | $12.36 | $13.55 | $12.57 | 100,932,500 |
| 2020-02-21 | $12.53 | $12.81 | $12.34 | $12.56 | $11.66 | 59,104,520 |
| 2020-02-20 | $12.17 | $12.78 | $11.91 | $12.69 | $11.78 | 82,328,720 |
| 2020-02-19 | $12.70 | $12.77 | $12.23 | $12.37 | $11.48 | 92,398,990 |
| 2020-02-18 | $12.72 | $13.18 | $12.31 | $12.90 | $11.97 | 132,717,520 |
| 2020-02-17 | $12.41 | $13.20 | $12.21 | $13.20 | $12.25 | 129,643,980 |
| 2020-02-14 | $11.45 | $12.48 | $11.21 | $12.00 | $11.14 | 122,969,010 |
| 2020-02-13 | $10.72 | $11.83 | $10.56 | $11.70 | $10.86 | 133,544,540 |
| 2020-02-12 | $10.25 | $11.08 | $10.17 | $10.75 | $9.98 | 64,845,180 |
| 2020-02-11 | $11.16 | $11.16 | $10.29 | $10.37 | $9.62 | 70,943,030 |
| 2020-02-10 | $9.82 | $10.92 | $9.80 | $10.92 | $10.13 | 84,743,300 |
| 2020-02-07 | $9.85 | $10.00 | $9.53 | $9.93 | $9.22 | 39,252,750 |
| 2020-02-06 | $9.75 | $10.04 | $9.61 | $9.96 | $9.24 | 49,381,590 |
| 2020-02-05 | $9.16 | $9.75 | $9.10 | $9.63 | $8.94 | 49,320,630 |
| 2020-02-04 | $8.97 | $9.39 | $8.96 | $9.32 | $8.65 | 40,534,950 |
| 2020-02-03 | $8.90 | $9.10 | $8.82 | $8.84 | $8.20 | 45,581,590 |
| 2020-01-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.09 | 0 |
| 2020-01-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.09 | 0 |
| 2020-01-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.09 | 0 |
| 2020-01-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.09 | 0 |
| 2020-01-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.09 | 0 |
| 2020-01-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.09 | 0 |
| 2020-01-23 | $10.05 | $10.10 | $9.74 | $9.80 | $9.09 | 21,816,740 |
| 2020-01-22 | $10.02 | $10.18 | $9.91 | $10.13 | $9.40 | 18,239,840 |
| 2020-01-21 | $10.09 | $10.10 | $9.98 | $10.04 | $9.32 | 14,366,550 |
| 2020-01-20 | $10.05 | $10.17 | $9.98 | $10.16 | $9.43 | 15,907,880 |
| 2020-01-17 | $10.15 | $10.16 | $10.02 | $10.05 | $9.33 | 18,289,580 |
| 2020-01-16 | $10.12 | $10.24 | $10.05 | $10.18 | $9.45 | 22,652,580 |
| 2020-01-15 | $10.49 | $10.50 | $10.10 | $10.12 | $9.39 | 43,757,850 |
| 2020-01-14 | $10.73 | $10.83 | $10.45 | $10.62 | $9.86 | 34,174,690 |
| 2020-01-13 | $10.58 | $10.67 | $10.48 | $10.61 | $9.85 | 20,021,340 |
| 2020-01-10 | $10.77 | $10.85 | $10.57 | $10.58 | $9.82 | 26,813,080 |
| 2020-01-09 | $10.80 | $11.02 | $10.56 | $10.73 | $9.96 | 35,750,190 |
| 2020-01-08 | $11.28 | $11.55 | $10.78 | $10.79 | $10.01 | 54,839,750 |
| 2020-01-07 | $11.05 | $11.65 | $10.73 | $11.42 | $10.60 | 86,059,620 |
| 2020-01-06 | $10.66 | $11.49 | $10.66 | $11.28 | $10.47 | 118,152,320 |
| 2020-01-03 | $9.97 | $10.89 | $9.97 | $10.81 | $10.03 | 85,797,880 |
| 2020-01-02 | $9.79 | $10.07 | $9.74 | $9.96 | $9.24 | 36,201,370 |
| 2020-01-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.04 | 0 |
| 2019-12-31 | $9.73 | $9.90 | $9.70 | $9.74 | $9.04 | 22,237,270 |
| 2019-12-30 | $9.54 | $9.70 | $9.46 | $9.69 | $8.99 | 16,002,390 |
| 2019-12-27 | $9.55 | $9.64 | $9.55 | $9.57 | $8.88 | 10,163,400 |
| 2019-12-26 | $9.56 | $9.59 | $9.52 | $9.58 | $8.89 | 6,274,400 |
| 2019-12-25 | $9.64 | $9.64 | $9.51 | $9.56 | $8.87 | 6,874,700 |
| 2019-12-24 | $9.52 | $9.64 | $9.52 | $9.63 | $8.94 | 8,656,960 |
| 2019-12-23 | $9.78 | $9.94 | $9.54 | $9.55 | $8.86 | 23,259,030 |
| 2019-12-20 | $9.65 | $9.74 | $9.63 | $9.68 | $8.98 | 10,485,010 |
| 2019-12-19 | $9.65 | $9.72 | $9.62 | $9.65 | $8.96 | 10,229,160 |
| 2019-12-18 | $9.60 | $9.76 | $9.56 | $9.66 | $8.96 | 19,535,580 |
| 2019-12-17 | $9.48 | $9.62 | $9.46 | $9.60 | $8.91 | 18,842,300 |
| 2019-12-16 | $9.44 | $9.51 | $9.37 | $9.49 | $8.81 | 13,924,740 |
| 2019-12-13 | $9.42 | $9.46 | $9.39 | $9.45 | $8.77 | 11,160,850 |
| 2019-12-12 | $9.43 | $9.49 | $9.41 | $9.42 | $8.74 | 6,941,840 |
| 2019-12-11 | $9.49 | $9.49 | $9.41 | $9.44 | $8.76 | 6,063,680 |
| 2019-12-10 | $9.43 | $9.52 | $9.43 | $9.49 | $8.81 | 8,356,930 |
| 2019-12-09 | $9.46 | $9.51 | $9.39 | $9.45 | $8.77 | 9,974,980 |
| 2019-12-06 | $9.39 | $9.47 | $9.36 | $9.44 | $8.76 | 7,220,120 |
| 2019-12-05 | $9.41 | $9.46 | $9.36 | $9.40 | $8.72 | 8,552,100 |
| 2019-12-04 | $9.24 | $9.49 | $9.23 | $9.45 | $8.77 | 12,996,050 |
| 2019-12-03 | $9.24 | $9.29 | $9.22 | $9.28 | $8.61 | 4,423,470 |
| 2019-12-02 | $9.27 | $9.31 | $9.25 | $9.27 | $8.60 | 5,656,590 |
| 2019-11-29 | $9.27 | $9.33 | $9.21 | $9.28 | $8.61 | 7,827,270 |
| 2019-11-28 | $9.33 | $9.39 | $9.25 | $9.26 | $8.59 | 14,013,380 |
| 2019-11-27 | $9.49 | $9.79 | $9.39 | $9.40 | $8.72 | 27,730,480 |
| 2019-11-26 | $9.40 | $9.42 | $9.19 | $9.19 | $8.53 | 8,652,800 |
| 2019-11-25 | $9.33 | $9.41 | $9.30 | $9.38 | $8.70 | 6,222,870 |
| 2019-11-22 | $9.32 | $9.43 | $9.29 | $9.34 | $8.67 | 8,555,810 |
| 2019-11-21 | $9.39 | $9.44 | $9.30 | $9.32 | $8.65 | 7,278,620 |
| 2019-11-20 | $9.33 | $9.55 | $9.29 | $9.46 | $8.78 | 11,143,440 |
| 2019-11-19 | $9.27 | $9.41 | $9.22 | $9.35 | $8.68 | 6,627,350 |
| 2019-11-18 | $9.18 | $9.26 | $9.17 | $9.24 | $8.57 | 4,749,800 |
| 2019-11-15 | $9.27 | $9.28 | $9.18 | $9.18 | $8.52 | 6,010,280 |
| 2019-11-14 | $9.26 | $9.32 | $9.24 | $9.26 | $8.59 | 5,103,660 |
| 2019-11-13 | $9.31 | $9.39 | $9.26 | $9.26 | $8.59 | 6,178,500 |
| 2019-11-12 | $9.32 | $9.38 | $9.25 | $9.32 | $8.65 | 5,801,810 |
| 2019-11-11 | $9.56 | $9.56 | $9.30 | $9.32 | $8.65 | 11,586,970 |
| 2019-11-08 | $9.67 | $9.71 | $9.58 | $9.59 | $8.90 | 9,220,860 |
| 2019-11-07 | $9.64 | $9.72 | $9.63 | $9.67 | $8.97 | 5,525,000 |
| 2019-11-06 | $9.72 | $9.72 | $9.62 | $9.65 | $8.96 | 7,483,060 |
| 2019-11-05 | $9.69 | $9.76 | $9.63 | $9.71 | $9.01 | 9,045,470 |
| 2019-11-04 | $9.69 | $9.72 | $9.63 | $9.68 | $8.98 | 7,425,110 |
| 2019-11-01 | $9.59 | $9.69 | $9.51 | $9.66 | $8.96 | 8,315,690 |
| 2019-10-31 | $9.70 | $9.72 | $9.55 | $9.58 | $8.89 | 9,884,060 |
| 2019-10-30 | $9.82 | $9.89 | $9.64 | $9.67 | $8.97 | 14,619,900 |
| 2019-10-29 | $10.00 | $10.04 | $9.85 | $9.85 | $9.14 | 22,903,740 |
| 2019-10-28 | $10.25 | $10.42 | $10.05 | $10.08 | $9.35 | 41,993,520 |
| 2019-10-25 | $9.61 | $9.83 | $9.60 | $9.81 | $9.10 | 12,771,800 |
| 2019-10-24 | $9.62 | $9.65 | $9.57 | $9.64 | $8.95 | 4,401,870 |
| 2019-10-23 | $9.61 | $9.70 | $9.60 | $9.62 | $8.93 | 5,677,920 |
| 2019-10-22 | $9.66 | $9.67 | $9.55 | $9.62 | $8.93 | 5,845,710 |
| 2019-10-21 | $9.55 | $9.70 | $9.52 | $9.66 | $8.96 | 7,658,770 |
| 2019-10-18 | $9.63 | $9.65 | $9.52 | $9.54 | $8.85 | 6,433,270 |
| 2019-10-17 | $9.60 | $9.67 | $9.58 | $9.58 | $8.89 | 5,154,580 |
| 2019-10-16 | $9.76 | $9.78 | $9.59 | $9.60 | $8.91 | 10,161,440 |
| 2019-10-15 | $9.83 | $9.88 | $9.72 | $9.74 | $9.04 | 7,945,440 |
| 2019-10-14 | $9.80 | $9.90 | $9.75 | $9.85 | $9.14 | 11,381,340 |
| 2019-10-11 | $9.84 | $9.84 | $9.74 | $9.80 | $9.09 | 6,823,180 |
| 2019-10-10 | $9.76 | $9.90 | $9.72 | $9.85 | $9.14 | 8,290,260 |
| 2019-10-09 | $9.74 | $9.77 | $9.65 | $9.76 | $9.06 | 5,871,790 |
| 2019-10-08 | $9.70 | $9.81 | $9.69 | $9.78 | $9.08 | 8,661,560 |
| 2019-10-07 | $9.69 | $9.69 | $9.69 | $9.69 | $8.99 | 0 |
| 2019-10-04 | $9.69 | $9.69 | $9.69 | $9.69 | $8.99 | 0 |
| 2019-10-03 | $9.69 | $9.69 | $9.69 | $9.69 | $8.99 | 0 |
| 2019-10-02 | $9.69 | $9.69 | $9.69 | $9.69 | $8.99 | 0 |
| 2019-10-01 | $9.69 | $9.69 | $9.69 | $9.69 | $8.99 | 0 |
| 2019-09-30 | $9.74 | $9.79 | $9.65 | $9.69 | $8.99 | 7,127,290 |
| 2019-09-27 | $9.69 | $9.82 | $9.65 | $9.74 | $9.04 | 8,550,210 |
| 2019-09-26 | $9.71 | $9.76 | $9.54 | $9.70 | $9.00 | 12,132,670 |
| 2019-09-25 | $9.84 | $9.88 | $9.68 | $9.69 | $8.99 | 11,810,200 |
| 2019-09-24 | $9.95 | $9.95 | $9.84 | $9.88 | $9.17 | 9,944,990 |
| 2019-09-23 | $10.03 | $10.09 | $9.86 | $9.92 | $9.21 | 14,219,740 |
| 2019-09-20 | $10.05 | $10.07 | $9.99 | $10.03 | $9.31 | 10,779,200 |
| 2019-09-19 | $10.02 | $10.05 | $9.95 | $10.05 | $9.33 | 8,902,780 |
| 2019-09-18 | $10.07 | $10.09 | $9.99 | $10.00 | $9.28 | 12,289,410 |
| 2019-09-17 | $10.20 | $10.31 | $10.03 | $10.06 | $9.34 | 16,328,770 |
| 2019-09-16 | $10.27 | $10.28 | $10.15 | $10.26 | $9.52 | 15,824,910 |
| 2019-09-13 | $10.32 | $10.32 | $10.32 | $10.32 | $9.58 | 0 |
| 2019-09-12 | $10.43 | $10.43 | $10.26 | $10.32 | $9.58 | 16,560,150 |
| 2019-09-11 | $10.48 | $10.54 | $10.38 | $10.38 | $9.63 | 23,452,080 |
| 2019-09-10 | $10.25 | $10.63 | $10.21 | $10.54 | $9.78 | 56,711,580 |
| 2019-09-09 | $10.12 | $10.25 | $10.11 | $10.20 | $9.47 | 23,247,070 |
| 2019-09-06 | $10.16 | $10.16 | $10.03 | $10.07 | $9.34 | 15,368,260 |
| 2019-09-05 | $10.17 | $10.23 | $10.12 | $10.14 | $9.41 | 23,399,180 |
| 2019-09-04 | $10.08 | $10.14 | $10.02 | $10.13 | $9.40 | 13,232,780 |
| 2019-09-03 | $10.08 | $10.24 | $10.06 | $10.11 | $9.38 | 14,047,860 |
| 2019-09-02 | $9.96 | $10.12 | $9.96 | $10.07 | $9.34 | 15,099,440 |
| 2019-08-30 | $10.15 | $10.16 | $9.94 | $9.96 | $9.24 | 20,005,570 |
| 2019-08-29 | $10.15 | $10.21 | $10.07 | $10.13 | $9.40 | 17,600,410 |
| 2019-08-28 | $10.14 | $10.31 | $10.05 | $10.16 | $9.43 | 27,666,220 |
| 2019-08-27 | $10.06 | $10.24 | $10.01 | $10.18 | $9.45 | 30,012,150 |
| 2019-08-26 | $10.11 | $10.18 | $10.00 | $10.08 | $9.35 | 27,656,220 |
| 2019-08-23 | $9.97 | $10.04 | $9.92 | $9.93 | $9.22 | 13,535,580 |
| 2019-08-22 | $9.99 | $10.10 | $9.94 | $9.98 | $9.26 | 15,488,670 |
| 2019-08-21 | $10.10 | $10.28 | $9.92 | $10.03 | $9.31 | 29,339,960 |
| 2019-08-20 | $9.79 | $10.20 | $9.76 | $10.16 | $9.43 | 34,109,740 |
| 2019-08-19 | $9.66 | $9.88 | $9.57 | $9.86 | $9.15 | 22,492,530 |
| 2019-08-16 | $9.64 | $9.73 | $9.60 | $9.69 | $8.99 | 13,403,830 |
| 2019-08-15 | $9.54 | $9.64 | $9.41 | $9.63 | $8.94 | 17,302,070 |
| 2019-08-14 | $9.73 | $9.77 | $9.66 | $9.68 | $8.98 | 14,702,430 |
| 2019-08-13 | $9.75 | $9.82 | $9.69 | $9.73 | $9.03 | 13,820,040 |
| 2019-08-12 | $9.77 | $9.87 | $9.63 | $9.85 | $9.14 | 17,659,010 |
| 2019-08-09 | $10.06 | $10.16 | $9.78 | $9.78 | $9.08 | 25,043,990 |
| 2019-08-08 | $10.11 | $10.15 | $9.97 | $10.04 | $9.32 | 16,633,780 |
| 2019-08-07 | $10.09 | $10.26 | $9.96 | $10.20 | $9.47 | 30,559,700 |
| 2019-08-06 | $10.68 | $10.72 | $10.04 | $10.11 | $9.38 | 51,672,800 |
| 2019-08-05 | $10.20 | $10.60 | $10.16 | $10.48 | $9.73 | 41,966,530 |
| 2019-08-02 | $10.10 | $10.31 | $10.08 | $10.27 | $9.53 | 37,330,060 |
| 2019-08-01 | $10.05 | $10.08 | $9.91 | $9.95 | $9.23 | 14,296,320 |
| 2019-07-31 | $9.97 | $10.17 | $9.97 | $10.10 | $9.37 | 14,660,370 |
| 2019-07-30 | $10.12 | $10.20 | $9.94 | $10.00 | $9.28 | 17,628,600 |
| 2019-07-29 | $10.08 | $10.18 | $10.03 | $10.13 | $9.40 | 9,741,100 |
| 2019-07-26 | $10.12 | $10.22 | $10.08 | $10.14 | $9.41 | 10,613,680 |
| 2019-07-25 | $10.06 | $10.24 | $9.95 | $10.18 | $9.45 | 17,701,800 |
| 2019-07-24 | $9.99 | $10.12 | $9.99 | $10.06 | $9.34 | 11,051,720 |
| 2019-07-23 | $9.99 | $10.03 | $9.90 | $9.97 | $9.25 | 10,238,110 |
| 2019-07-22 | $10.41 | $10.42 | $9.95 | $9.97 | $9.25 | 27,374,450 |
| 2019-07-19 | $10.53 | $10.63 | $10.45 | $10.46 | $9.71 | 17,342,750 |
| 2019-07-18 | $10.45 | $10.83 | $10.41 | $10.60 | $9.84 | 31,871,650 |
| 2019-07-17 | $10.26 | $10.64 | $10.24 | $10.56 | $9.80 | 32,762,970 |
| 2019-07-16 | $10.20 | $10.33 | $10.17 | $10.22 | $9.48 | 9,482,050 |
| 2019-07-15 | $10.12 | $10.26 | $9.98 | $10.25 | $9.51 | 16,945,410 |
| 2019-07-12 | $10.15 | $10.19 | $10.05 | $10.12 | $9.39 | 10,301,800 |
| 2019-07-11 | $10.21 | $10.28 | $10.09 | $10.11 | $9.38 | 13,673,210 |
| 2019-07-10 | $10.27 | $10.39 | $10.10 | $10.15 | $9.42 | 14,432,560 |
| 2019-07-09 | $10.28 | $10.45 | $10.21 | $10.30 | $9.56 | 16,117,890 |
| 2019-07-08 | $10.67 | $10.68 | $10.15 | $10.38 | $9.63 | 29,545,660 |
| 2019-07-05 | $10.60 | $10.76 | $10.60 | $10.73 | $9.96 | 17,444,920 |
| 2019-07-04 | $10.87 | $10.88 | $10.54 | $10.58 | $9.82 | 24,416,600 |
| 2019-07-03 | $10.77 | $10.97 | $10.68 | $10.87 | $10.09 | 29,983,580 |
| 2019-07-02 | $10.76 | $10.93 | $10.67 | $10.77 | $9.99 | 24,872,690 |
| 2019-07-01 | $10.67 | $10.85 | $10.62 | $10.76 | $9.99 | 30,845,530 |
| 2019-06-28 | $10.88 | $10.88 | $10.55 | $10.73 | $9.96 | 26,297,930 |
| 2019-06-27 | $10.87 | $10.97 | $10.78 | $10.91 | $10.12 | 30,343,630 |
| 2019-06-26 | $11.28 | $11.29 | $10.85 | $10.88 | $10.10 | 45,829,930 |
| 2019-06-25 | $11.56 | $11.63 | $11.23 | $11.35 | $10.53 | 47,724,900 |
| 2019-06-24 | $11.20 | $11.64 | $11.11 | $11.64 | $10.80 | 65,903,970 |
| 2019-06-21 | $11.24 | $11.35 | $11.07 | $11.21 | $10.40 | 44,416,770 |
| 2019-06-20 | $11.12 | $11.34 | $11.06 | $11.27 | $10.46 | 43,065,390 |
| 2019-06-19 | $11.10 | $11.35 | $11.00 | $11.22 | $10.41 | 47,146,970 |
| 2019-06-18 | $11.50 | $11.70 | $11.15 | $11.21 | $10.40 | 42,885,170 |
| 2019-06-17 | $11.51 | $11.70 | $11.11 | $11.54 | $10.71 | 40,182,860 |
| 2019-06-14 | $11.79 | $12.04 | $11.43 | $11.49 | $10.66 | 61,040,110 |
| 2019-06-13 | $11.98 | $12.08 | $11.63 | $11.85 | $11.00 | 74,276,100 |
| 2019-06-12 | $11.30 | $12.63 | $11.20 | $12.18 | $11.30 | 124,145,250 |
| 2019-06-11 | $11.20 | $11.87 | $11.15 | $11.65 | $10.81 | 105,896,710 |
| 2019-06-10 | $11.36 | $11.48 | $10.89 | $11.27 | $10.46 | 76,897,420 |
| 2019-06-07 | $11.17 | $11.17 | $11.17 | $11.17 | $10.37 | 0 |
| 2019-06-06 | $11.24 | $11.63 | $10.90 | $11.17 | $10.37 | 92,483,720 |
| 2019-06-05 | $10.44 | $11.42 | $10.43 | $11.38 | $10.56 | 119,036,220 |
| 2019-06-04 | $11.10 | $11.15 | $10.30 | $10.38 | $9.63 | 75,805,480 |
| 2019-06-03 | $10.78 | $11.46 | $10.72 | $11.35 | $10.53 | 103,598,950 |
| 2019-05-31 | $11.02 | $11.02 | $10.58 | $10.76 | $9.99 | 67,763,680 |
| 2019-05-30 | $10.66 | $11.39 | $10.60 | $11.07 | $10.27 | 100,186,390 |
| 2019-05-29 | $10.16 | $10.85 | $10.05 | $10.73 | $9.96 | 75,652,240 |
| 2019-05-28 | $9.89 | $10.39 | $9.85 | $10.17 | $9.44 | 55,747,000 |
| 2019-05-27 | $9.77 | $10.01 | $9.70 | $10.00 | $9.28 | 34,193,320 |
| 2019-05-24 | $9.95 | $10.15 | $9.64 | $9.72 | $9.02 | 40,404,540 |
| 2019-05-23 | $10.60 | $10.60 | $9.96 | $10.04 | $9.32 | 63,097,430 |
| 2019-05-22 | $10.91 | $11.25 | $10.50 | $10.81 | $10.03 | 67,582,900 |
| 2019-05-21 | $11.00 | $11.45 | $10.91 | $11.40 | $10.21 | 61,890,170 |
| 2019-05-20 | $12.00 | $12.00 | $10.85 | $11.23 | $10.06 | 92,323,620 |
| 2019-05-17 | $11.35 | $12.09 | $11.13 | $11.95 | $10.70 | 114,524,790 |
| 2019-05-16 | $10.73 | $11.76 | $10.66 | $11.28 | $10.10 | 98,630,610 |
| 2019-05-15 | $10.48 | $10.87 | $10.33 | $10.70 | $9.58 | 68,556,590 |
| 2019-05-14 | $10.80 | $10.90 | $10.31 | $10.38 | $9.30 | 68,295,720 |
| 2019-05-13 | $10.46 | $11.00 | $10.31 | $10.79 | $9.66 | 86,915,820 |
| 2019-05-10 | $9.84 | $11.09 | $9.80 | $10.45 | $9.36 | 95,889,850 |
| 2019-05-09 | $10.02 | $10.39 | $9.62 | $10.36 | $9.28 | 71,196,680 |
| 2019-05-08 | $9.91 | $10.80 | $9.83 | $10.37 | $9.29 | 102,216,290 |
| 2019-05-07 | $9.35 | $10.15 | $9.09 | $10.13 | $9.07 | 67,272,410 |
| 2019-05-06 | $9.80 | $10.18 | $9.31 | $9.38 | $8.40 | 60,755,130 |
| 2019-05-03 | $9.46 | $9.46 | $9.46 | $9.46 | $8.47 | 0 |
| 2019-05-02 | $9.46 | $9.46 | $9.46 | $9.46 | $8.47 | 0 |
| 2019-05-01 | $9.46 | $9.46 | $9.46 | $9.46 | $8.47 | 0 |
| 2019-04-30 | $9.40 | $9.51 | $9.38 | $9.46 | $8.47 | 10,198,390 |
| 2019-04-29 | $9.51 | $9.63 | $9.34 | $9.36 | $8.38 | 15,767,330 |
| 2019-04-26 | $9.60 | $9.64 | $9.42 | $9.50 | $8.51 | 21,513,030 |
| 2019-04-25 | $9.99 | $10.12 | $9.64 | $9.67 | $8.66 | 21,688,620 |
| 2019-04-24 | $10.00 | $10.07 | $9.90 | $10.00 | $8.96 | 20,229,160 |
| 2019-04-23 | $10.16 | $10.24 | $9.98 | $9.99 | $8.95 | 23,523,690 |
| 2019-04-22 | $10.21 | $10.28 | $10.10 | $10.26 | $9.19 | 23,193,590 |
| 2019-04-19 | $10.20 | $10.25 | $9.98 | $10.16 | $9.10 | 20,280,730 |
| 2019-04-18 | $10.38 | $10.43 | $10.17 | $10.20 | $9.14 | 19,070,560 |
| 2019-04-17 | $10.32 | $10.48 | $10.23 | $10.38 | $9.30 | 31,034,140 |
| 2019-04-16 | $10.04 | $10.36 | $9.94 | $10.34 | $9.26 | 28,348,520 |
| 2019-04-15 | $10.26 | $10.30 | $9.98 | $10.02 | $8.97 | 21,081,390 |
| 2019-04-12 | $10.16 | $10.30 | $10.04 | $10.13 | $9.07 | 20,023,870 |
| 2019-04-11 | $10.22 | $10.42 | $10.12 | $10.12 | $9.06 | 26,041,440 |
| 2019-04-10 | $10.30 | $10.32 | $10.13 | $10.19 | $9.13 | 23,978,700 |
| 2019-04-09 | $10.46 | $10.49 | $10.24 | $10.36 | $9.28 | 28,730,830 |
| 2019-04-08 | $10.30 | $10.70 | $10.21 | $10.56 | $9.46 | 55,363,780 |
| 2019-04-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.18 | 0 |
| 2019-04-04 | $10.28 | $10.46 | $10.17 | $10.25 | $9.18 | 53,153,850 |
| 2019-04-03 | $10.03 | $10.32 | $9.95 | $10.12 | $9.06 | 44,144,100 |
| 2019-04-02 | $10.09 | $10.15 | $9.88 | $9.99 | $8.95 | 36,612,840 |
| 2019-04-01 | $9.73 | $10.06 | $9.73 | $10.06 | $9.01 | 41,031,710 |
| 2019-03-29 | $9.51 | $9.76 | $9.47 | $9.69 | $8.68 | 25,306,600 |
| 2019-03-28 | $9.76 | $9.85 | $9.50 | $9.52 | $8.53 | 37,400,590 |
| 2019-03-27 | $9.55 | $10.08 | $9.43 | $9.95 | $8.91 | 43,304,160 |
| 2019-03-26 | $9.86 | $9.94 | $9.43 | $9.46 | $8.47 | 39,793,500 |
| 2019-03-25 | $9.55 | $10.16 | $9.55 | $9.88 | $8.85 | 52,230,660 |
| 2019-03-22 | $9.91 | $9.98 | $9.59 | $9.79 | $8.77 | 41,339,990 |
| 2019-03-21 | $9.69 | $10.07 | $9.60 | $9.93 | $8.89 | 58,530,980 |
| 2019-03-20 | $9.55 | $9.78 | $9.46 | $9.72 | $8.71 | 38,600,940 |
| 2019-03-19 | $9.62 | $9.64 | $9.46 | $9.53 | $8.54 | 28,001,090 |
| 2019-03-18 | $9.35 | $9.65 | $9.30 | $9.62 | $8.62 | 35,264,920 |
| 2019-03-15 | $9.21 | $9.46 | $9.19 | $9.33 | $8.36 | 21,010,250 |
| 2019-03-14 | $9.32 | $9.35 | $9.10 | $9.19 | $8.23 | 27,877,600 |
| 2019-03-13 | $9.57 | $9.85 | $9.34 | $9.37 | $8.39 | 44,751,680 |
| 2019-03-12 | $9.43 | $9.69 | $9.38 | $9.53 | $8.54 | 46,544,920 |
| 2019-03-11 | $9.04 | $9.45 | $9.04 | $9.43 | $8.45 | 33,967,200 |
| 2019-03-08 | $9.40 | $9.40 | $8.99 | $9.00 | $8.06 | 41,073,750 |
| 2019-03-07 | $9.49 | $9.62 | $9.42 | $9.49 | $8.50 | 39,380,560 |
| 2019-03-06 | $9.51 | $9.55 | $9.34 | $9.53 | $8.54 | 39,465,620 |
| 2019-03-05 | $9.36 | $9.54 | $9.31 | $9.49 | $8.50 | 35,048,750 |
| 2019-03-04 | $9.32 | $9.56 | $9.24 | $9.39 | $8.41 | 46,941,050 |
| 2019-03-01 | $9.25 | $9.29 | $9.16 | $9.28 | $8.31 | 22,562,040 |
| 2019-02-28 | $9.17 | $9.28 | $9.12 | $9.22 | $8.26 | 18,969,010 |
| 2019-02-27 | $9.28 | $9.37 | $9.12 | $9.17 | $8.21 | 34,071,110 |
| 2019-02-26 | $9.22 | $9.42 | $9.15 | $9.28 | $8.31 | 48,255,610 |
| 2019-02-25 | $9.01 | $9.34 | $8.93 | $9.30 | $8.33 | 57,686,580 |
| 2019-02-22 | $8.93 | $9.01 | $8.84 | $8.99 | $8.05 | 26,306,400 |
| 2019-02-21 | $9.07 | $9.10 | $8.85 | $8.92 | $7.99 | 46,842,060 |
| 2019-02-20 | $9.35 | $9.60 | $9.06 | $9.11 | $8.16 | 67,961,570 |
| 2019-02-19 | $9.02 | $9.03 | $8.89 | $8.95 | $8.02 | 21,944,510 |
| 2019-02-18 | $8.84 | $9.02 | $8.84 | $9.02 | $8.08 | 29,868,840 |
| 2019-02-15 | $8.80 | $9.03 | $8.79 | $8.84 | $7.92 | 29,807,440 |
| 2019-02-14 | $8.62 | $8.91 | $8.62 | $8.85 | $7.93 | 28,550,050 |
| 2019-02-13 | $8.55 | $8.69 | $8.50 | $8.65 | $7.75 | 22,406,240 |
| 2019-02-12 | $8.47 | $8.58 | $8.45 | $8.55 | $7.66 | 18,092,290 |
| 2019-02-11 | $8.26 | $8.48 | $8.26 | $8.47 | $7.59 | 13,764,590 |
| 2019-02-08 | $8.27 | $8.27 | $8.27 | $8.27 | $7.41 | 0 |
| 2019-02-07 | $8.27 | $8.27 | $8.27 | $8.27 | $7.41 | 0 |
| 2019-02-06 | $8.27 | $8.27 | $8.27 | $8.27 | $7.41 | 0 |
| 2019-02-05 | $8.27 | $8.27 | $8.27 | $8.27 | $7.41 | 0 |
| 2019-02-04 | $8.27 | $8.27 | $8.27 | $8.27 | $7.41 | 0 |
| 2019-02-01 | $8.16 | $8.30 | $8.14 | $8.27 | $7.41 | 10,461,730 |
| 2019-01-31 | $8.25 | $8.27 | $8.06 | $8.11 | $7.26 | 12,733,440 |
| 2019-01-30 | $8.22 | $8.27 | $8.20 | $8.23 | $7.37 | 8,147,960 |
| 2019-01-29 | $8.38 | $8.39 | $8.20 | $8.26 | $7.40 | 12,009,130 |
| 2019-01-28 | $8.48 | $8.53 | $8.38 | $8.41 | $7.53 | 11,050,920 |
| 2019-01-25 | $8.60 | $8.60 | $8.43 | $8.45 | $7.57 | 13,730,160 |
| 2019-01-24 | $8.56 | $8.68 | $8.48 | $8.59 | $7.69 | 18,982,280 |
| 2019-01-23 | $8.42 | $8.60 | $8.42 | $8.57 | $7.68 | 18,476,170 |
| 2019-01-22 | $8.44 | $8.51 | $8.41 | $8.44 | $7.56 | 11,415,650 |
| 2019-01-21 | $8.37 | $8.47 | $8.36 | $8.46 | $7.58 | 12,811,190 |
| 2019-01-18 | $8.32 | $8.37 | $8.28 | $8.36 | $7.49 | 10,795,780 |
| 2019-01-17 | $8.43 | $8.44 | $8.28 | $8.30 | $7.43 | 9,568,550 |
| 2019-01-16 | $8.46 | $8.46 | $8.39 | $8.41 | $7.53 | 7,158,320 |
| 2019-01-15 | $8.36 | $8.47 | $8.33 | $8.46 | $7.58 | 9,954,230 |
| 2019-01-14 | $8.38 | $8.46 | $8.35 | $8.36 | $7.49 | 7,489,530 |
| 2019-01-11 | $8.39 | $8.42 | $8.31 | $8.40 | $7.52 | 8,900,670 |
| 2019-01-10 | $8.46 | $8.46 | $8.38 | $8.38 | $7.51 | 7,871,800 |
| 2019-01-09 | $8.41 | $8.52 | $8.39 | $8.43 | $7.55 | 11,213,390 |
| 2019-01-08 | $8.49 | $8.51 | $8.37 | $8.41 | $7.53 | 10,895,870 |
| 2019-01-07 | $8.46 | $8.54 | $8.36 | $8.53 | $7.64 | 14,884,980 |
| 2019-01-04 | $8.15 | $8.42 | $8.15 | $8.41 | $7.53 | 12,603,600 |
| 2019-01-03 | $8.47 | $8.47 | $8.25 | $8.31 | $7.44 | 13,407,790 |
| 2019-01-02 | $8.59 | $8.62 | $8.46 | $8.50 | $7.61 | 7,587,890 |
| 2019-01-01 | $8.56 | $8.56 | $8.56 | $8.56 | $7.67 | 0 |
| 2018-12-31 | $8.56 | $8.56 | $8.56 | $8.56 | $7.67 | 0 |
| 2018-12-28 | $8.51 | $8.57 | $8.43 | $8.56 | $7.67 | 8,328,510 |
| 2018-12-27 | $8.67 | $8.71 | $8.45 | $8.51 | $7.62 | 15,678,230 |
| 2018-12-26 | $8.68 | $8.73 | $8.58 | $8.59 | $7.69 | 10,118,680 |
| 2018-12-25 | $8.81 | $8.82 | $8.55 | $8.73 | $7.82 | 19,524,980 |
| 2018-12-24 | $9.05 | $9.14 | $8.90 | $8.94 | $8.01 | 23,456,030 |
| 2018-12-21 | $8.72 | $8.93 | $8.72 | $8.87 | $7.94 | 17,116,010 |
| 2018-12-20 | $8.76 | $8.81 | $8.62 | $8.80 | $7.88 | 15,542,930 |
| 2018-12-19 | $8.63 | $8.94 | $8.56 | $8.80 | $7.88 | 26,945,280 |
| 2018-12-18 | $8.67 | $8.72 | $8.52 | $8.58 | $7.69 | 11,730,760 |
| 2018-12-17 | $8.74 | $8.79 | $8.58 | $8.72 | $7.81 | 11,251,820 |
| 2018-12-14 | $8.70 | $8.91 | $8.68 | $8.75 | $7.84 | 21,018,880 |
| 2018-12-13 | $8.65 | $8.76 | $8.59 | $8.73 | $7.82 | 12,512,290 |
| 2018-12-12 | $8.63 | $8.65 | $8.58 | $8.63 | $7.73 | 6,214,660 |
| 2018-12-11 | $8.68 | $8.68 | $8.55 | $8.62 | $7.72 | 7,034,910 |
| 2018-12-10 | $8.62 | $8.73 | $8.58 | $8.61 | $7.71 | 9,128,590 |
| 2018-12-07 | $8.78 | $8.82 | $8.64 | $8.69 | $7.78 | 11,411,490 |
| 2018-12-06 | $8.75 | $8.90 | $8.71 | $8.79 | $7.87 | 14,073,220 |
| 2018-12-05 | $8.72 | $8.83 | $8.70 | $8.79 | $7.87 | 10,136,160 |
| 2018-12-04 | $8.87 | $8.91 | $8.77 | $8.86 | $7.94 | 14,364,860 |
| 2018-12-03 | $8.70 | $8.95 | $8.70 | $8.93 | $8.00 | 24,129,630 |
| 2018-11-30 | $8.74 | $8.87 | $8.61 | $8.82 | $7.90 | 16,087,950 |
| 2018-11-29 | $8.71 | $8.96 | $8.66 | $8.74 | $7.83 | 19,840,750 |
| 2018-11-28 | $8.48 | $8.77 | $8.42 | $8.69 | $7.78 | 11,736,370 |
| 2018-11-27 | $8.54 | $8.59 | $8.47 | $8.49 | $7.60 | 6,315,230 |
| 2018-11-26 | $8.46 | $8.57 | $8.44 | $8.50 | $7.61 | 7,289,320 |
| 2018-11-23 | $8.87 | $8.88 | $8.44 | $8.45 | $7.57 | 13,352,910 |
| 2018-11-22 | $8.89 | $8.94 | $8.82 | $8.88 | $7.95 | 6,486,910 |
| 2018-11-21 | $8.82 | $8.91 | $8.77 | $8.89 | $7.96 | 8,114,660 |
| 2018-11-20 | $9.02 | $9.05 | $8.88 | $8.89 | $7.96 | 11,898,940 |
| 2018-11-19 | $9.11 | $9.13 | $8.98 | $9.09 | $8.14 | 10,627,540 |
| 2018-11-16 | $9.07 | $9.16 | $9.00 | $9.11 | $8.16 | 14,082,050 |
| 2018-11-15 | $8.96 | $9.07 | $8.91 | $9.07 | $8.12 | 11,810,700 |
| 2018-11-14 | $8.91 | $9.15 | $8.90 | $8.95 | $8.02 | 14,977,360 |
| 2018-11-13 | $8.81 | $9.03 | $8.80 | $8.97 | $8.03 | 15,487,880 |
| 2018-11-12 | $8.70 | $8.90 | $8.67 | $8.90 | $7.97 | 8,951,800 |
| 2018-11-09 | $8.73 | $8.82 | $8.70 | $8.73 | $7.82 | 7,046,500 |
| 2018-11-08 | $8.88 | $8.94 | $8.75 | $8.77 | $7.86 | 9,740,920 |
| 2018-11-07 | $8.86 | $8.95 | $8.80 | $8.82 | $7.90 | 11,898,230 |
| 2018-11-06 | $8.71 | $8.87 | $8.62 | $8.86 | $7.94 | 12,388,690 |
| 2018-11-05 | $8.89 | $8.89 | $8.70 | $8.80 | $7.88 | 13,299,920 |
| 2018-11-02 | $8.80 | $8.95 | $8.77 | $8.90 | $7.97 | 18,043,060 |
| 2018-11-01 | $8.83 | $8.91 | $8.75 | $8.78 | $7.86 | 15,823,570 |
| 2018-10-31 | $8.65 | $8.83 | $8.65 | $8.80 | $7.88 | 14,046,870 |
| 2018-10-30 | $8.47 | $8.69 | $8.42 | $8.68 | $7.77 | 13,119,890 |
| 2018-10-29 | $8.63 | $8.63 | $8.37 | $8.41 | $7.53 | 8,929,700 |
| 2018-10-26 | $8.70 | $8.79 | $8.60 | $8.64 | $7.74 | 8,428,500 |
| 2018-10-25 | $8.40 | $8.68 | $8.35 | $8.68 | $7.77 | 9,804,360 |
| 2018-10-24 | $8.59 | $8.72 | $8.58 | $8.61 | $7.71 | 8,222,550 |
| 2018-10-23 | $8.76 | $8.77 | $8.55 | $8.59 | $7.69 | 13,080,220 |
| 2018-10-22 | $8.48 | $8.88 | $8.46 | $8.76 | $7.85 | 22,352,020 |
| 2018-10-19 | $8.18 | $8.43 | $8.11 | $8.43 | $7.55 | 13,907,930 |
| 2018-10-18 | $8.29 | $8.36 | $8.10 | $8.23 | $7.37 | 18,278,140 |
| 2018-10-17 | $9.35 | $9.38 | $8.30 | $8.38 | $7.51 | 44,393,250 |
| 2018-10-16 | $9.07 | $9.24 | $9.06 | $9.22 | $8.26 | 10,306,640 |
| 2018-10-15 | $9.16 | $9.34 | $9.06 | $9.09 | $8.14 | 12,222,900 |
| 2018-10-12 | $9.19 | $9.28 | $8.94 | $9.21 | $8.25 | 16,079,970 |
| 2018-10-11 | $9.47 | $9.50 | $9.02 | $9.28 | $8.31 | 26,687,220 |
| 2018-10-10 | $9.56 | $9.76 | $9.56 | $9.72 | $8.71 | 15,131,200 |
| 2018-10-09 | $9.70 | $9.82 | $9.55 | $9.55 | $8.55 | 19,551,290 |
| 2018-10-08 | $9.50 | $9.94 | $9.50 | $9.73 | $8.72 | 33,873,220 |
| 2018-10-05 | $10.19 | $10.19 | $10.19 | $10.19 | $9.13 | 0 |
| 2018-10-04 | $10.19 | $10.19 | $10.19 | $10.19 | $9.13 | 0 |
| 2018-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $9.13 | 0 |
| 2018-10-02 | $10.19 | $10.19 | $10.19 | $10.19 | $9.13 | 0 |
| 2018-10-01 | $10.19 | $10.19 | $10.19 | $10.19 | $9.13 | 0 |
| 2018-09-28 | $10.19 | $10.22 | $9.97 | $10.19 | $9.13 | 18,930,660 |
| 2018-09-27 | $10.38 | $10.51 | $10.15 | $10.16 | $9.10 | 24,682,470 |
| 2018-09-26 | $10.49 | $10.49 | $10.19 | $10.32 | $9.24 | 36,217,210 |
| 2018-09-25 | $10.09 | $10.44 | $10.05 | $10.43 | $9.34 | 25,606,760 |
| 2018-09-24 | $10.12 | $10.12 | $10.12 | $10.12 | $9.06 | 0 |
| 2018-09-21 | $9.97 | $10.13 | $9.90 | $10.12 | $9.06 | 18,064,050 |
| 2018-09-20 | $10.03 | $10.09 | $9.88 | $9.98 | $8.94 | 16,237,230 |
| 2018-09-19 | $9.87 | $10.16 | $9.84 | $10.05 | $9.00 | 23,226,470 |
| 2018-09-18 | $9.84 | $9.95 | $9.68 | $9.92 | $8.89 | 15,299,740 |
| 2018-09-17 | $9.89 | $10.03 | $9.79 | $9.79 | $8.77 | 14,357,300 |
| 2018-09-14 | $9.97 | $10.07 | $9.88 | $9.92 | $8.89 | 11,056,340 |
| 2018-09-13 | $9.96 | $10.06 | $9.80 | $10.01 | $8.97 | 20,053,820 |
| 2018-09-12 | $10.27 | $10.30 | $9.85 | $9.96 | $8.92 | 28,006,370 |
| 2018-09-11 | $10.17 | $10.35 | $10.15 | $10.28 | $9.21 | 13,458,510 |
| 2018-09-10 | $10.31 | $10.57 | $10.14 | $10.17 | $9.11 | 22,767,100 |
| 2018-09-07 | $10.35 | $10.48 | $10.13 | $10.23 | $9.16 | 23,684,800 |
| 2018-09-06 | $10.34 | $10.55 | $10.21 | $10.37 | $9.29 | 25,621,670 |
| 2018-09-05 | $10.48 | $10.63 | $10.30 | $10.42 | $9.33 | 30,596,880 |
| 2018-09-04 | $10.18 | $10.64 | $10.17 | $10.50 | $9.40 | 46,194,490 |
| 2018-09-03 | $9.87 | $10.28 | $9.87 | $10.13 | $9.07 | 37,166,350 |
| 2018-08-31 | $9.86 | $10.06 | $9.82 | $9.85 | $8.82 | 29,325,300 |
| 2018-08-30 | $9.84 | $10.02 | $9.72 | $9.83 | $8.80 | 27,350,440 |
| 2018-08-29 | $9.78 | $9.91 | $9.72 | $9.81 | $8.79 | 26,623,760 |
| 2018-08-28 | $9.64 | $9.92 | $9.51 | $9.80 | $8.78 | 41,998,000 |
| 2018-08-27 | $9.23 | $9.44 | $9.23 | $9.38 | $8.40 | 17,993,100 |
| 2018-08-24 | $9.23 | $9.28 | $9.17 | $9.19 | $8.23 | 9,869,560 |
| 2018-08-23 | $9.35 | $9.40 | $9.22 | $9.30 | $8.33 | 17,163,000 |
| 2018-08-22 | $9.20 | $9.42 | $9.12 | $9.42 | $8.44 | 21,943,830 |
| 2018-08-21 | $9.20 | $9.28 | $9.12 | $9.23 | $8.27 | 11,581,890 |
| 2018-08-20 | $9.05 | $9.24 | $8.98 | $9.21 | $8.25 | 11,729,820 |
| 2018-08-17 | $9.30 | $9.34 | $9.01 | $9.06 | $8.11 | 17,286,170 |
| 2018-08-16 | $9.44 | $9.49 | $9.19 | $9.23 | $8.27 | 22,945,250 |
| 2018-08-15 | $9.80 | $9.81 | $9.52 | $9.56 | $8.56 | 19,196,050 |
| 2018-08-14 | $9.66 | $9.95 | $9.53 | $9.87 | $8.84 | 29,784,440 |
| 2018-08-13 | $9.58 | $9.75 | $9.54 | $9.67 | $8.66 | 21,919,170 |
| 2018-08-10 | $9.66 | $10.08 | $9.59 | $9.79 | $8.77 | 47,804,600 |
| 2018-08-09 | $9.46 | $9.75 | $9.39 | $9.66 | $8.65 | 36,206,470 |
| 2018-08-08 | $9.19 | $9.65 | $9.15 | $9.59 | $8.59 | 38,173,420 |
| 2018-08-07 | $9.05 | $9.30 | $9.01 | $9.26 | $8.29 | 18,823,950 |
| 2018-08-06 | $9.03 | $9.36 | $8.95 | $9.04 | $8.10 | 21,194,830 |
| 2018-08-03 | $9.12 | $9.32 | $8.97 | $9.01 | $8.07 | 12,722,910 |
| 2018-08-02 | $9.23 | $9.36 | $8.88 | $9.21 | $8.25 | 17,886,690 |
| 2018-08-01 | $9.44 | $9.45 | $9.20 | $9.25 | $8.29 | 10,590,580 |
| 2018-07-31 | $9.31 | $9.46 | $9.25 | $9.45 | $8.46 | 9,791,620 |
| 2018-07-30 | $9.40 | $9.46 | $9.27 | $9.31 | $8.34 | 10,344,950 |
| 2018-07-27 | $9.51 | $9.53 | $9.35 | $9.40 | $8.42 | 13,344,600 |
| 2018-07-26 | $9.63 | $9.67 | $9.48 | $9.54 | $8.54 | 15,618,690 |
| 2018-07-25 | $9.60 | $9.69 | $9.55 | $9.65 | $8.64 | 15,828,040 |
| 2018-07-24 | $9.46 | $9.67 | $9.39 | $9.63 | $8.63 | 22,106,780 |
| 2018-07-23 | $9.35 | $9.46 | $9.30 | $9.45 | $8.46 | 14,102,010 |
| 2018-07-20 | $9.22 | $9.40 | $9.19 | $9.38 | $8.40 | 11,635,610 |
| 2018-07-19 | $9.41 | $9.46 | $9.19 | $9.24 | $8.28 | 15,555,560 |
| 2018-07-18 | $9.43 | $9.54 | $9.33 | $9.48 | $8.49 | 16,274,460 |
| 2018-07-17 | $9.41 | $9.54 | $9.40 | $9.46 | $8.47 | 13,051,420 |
| 2018-07-16 | $9.65 | $9.65 | $9.34 | $9.39 | $8.41 | 20,400,160 |
| 2018-07-13 | $9.83 | $9.89 | $9.64 | $9.67 | $8.66 | 21,230,740 |
| 2018-07-12 | $9.68 | $10.03 | $9.62 | $9.89 | $8.86 | 32,170,480 |
| 2018-07-11 | $9.84 | $10.10 | $9.62 | $9.86 | $8.83 | 39,463,410 |
| 2018-07-10 | $9.93 | $9.99 | $9.67 | $9.79 | $8.77 | 28,843,060 |
| 2018-07-09 | $9.96 | $10.11 | $9.81 | $10.08 | $9.03 | 32,760,220 |
| 2018-07-06 | $9.65 | $10.44 | $9.33 | $10.17 | $9.11 | 52,855,940 |
| 2018-07-05 | $9.60 | $9.82 | $9.41 | $9.53 | $8.54 | 28,697,580 |
| 2018-07-04 | $9.32 | $9.74 | $9.26 | $9.70 | $8.69 | 33,043,760 |
| 2018-07-03 | $9.22 | $9.34 | $9.04 | $9.33 | $8.36 | 15,661,620 |
| 2018-07-02 | $9.18 | $9.41 | $9.11 | $9.20 | $8.24 | 21,308,120 |
| 2018-06-29 | $8.99 | $9.18 | $8.90 | $9.16 | $8.20 | 15,086,990 |
| 2018-06-28 | $9.22 | $9.28 | $8.95 | $9.00 | $8.06 | 12,651,500 |
| 2018-06-27 | $9.24 | $9.38 | $9.18 | $9.22 | $8.26 | 13,973,900 |
| 2018-06-26 | $9.18 | $9.33 | $9.10 | $9.28 | $8.31 | 12,927,100 |
| 2018-06-25 | $9.26 | $9.32 | $9.12 | $9.29 | $8.32 | 15,954,360 |
| 2018-06-22 | $9.29 | $9.29 | $8.82 | $9.20 | $8.24 | 24,659,310 |
| 2018-06-21 | $9.76 | $9.85 | $9.32 | $9.37 | $8.39 | 30,137,820 |
| 2018-06-20 | $9.95 | $9.97 | $9.35 | $9.88 | $8.85 | 43,997,720 |
| 2018-06-19 | $10.93 | $11.29 | $9.82 | $10.28 | $9.21 | 77,949,030 |
| 2018-06-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.40 | 0 |
| 2018-06-15 | $10.37 | $10.52 | $10.16 | $10.50 | $9.40 | 28,959,270 |
| 2018-06-14 | $10.14 | $10.41 | $10.10 | $10.40 | $9.32 | 21,219,220 |
| 2018-06-13 | $10.15 | $10.30 | $10.01 | $10.19 | $9.13 | 15,561,300 |
| 2018-06-12 | $10.02 | $10.18 | $9.98 | $10.17 | $9.11 | 11,264,150 |
| 2018-06-11 | $9.92 | $10.07 | $9.85 | $9.99 | $8.95 | 8,441,290 |
| 2018-06-08 | $10.14 | $10.14 | $9.90 | $9.96 | $8.92 | 16,243,580 |
| 2018-06-07 | $10.15 | $10.33 | $10.12 | $10.21 | $9.14 | 16,189,890 |
| 2018-06-06 | $10.35 | $10.44 | $10.31 | $10.42 | $9.09 | 11,595,870 |
| 2018-06-05 | $10.34 | $10.42 | $10.22 | $10.41 | $9.08 | 13,563,130 |
| 2018-06-04 | $10.43 | $10.45 | $10.22 | $10.31 | $9.00 | 16,980,790 |
| 2018-06-01 | $10.47 | $10.72 | $10.37 | $10.47 | $9.14 | 21,996,220 |
| 2018-05-31 | $10.39 | $10.61 | $10.16 | $10.57 | $9.22 | 35,241,570 |
| 2018-05-30 | $10.76 | $10.97 | $10.57 | $10.61 | $9.26 | 52,069,560 |
| 2018-05-29 | $10.35 | $10.59 | $10.30 | $10.45 | $9.12 | 18,902,170 |
| 2018-05-28 | $10.33 | $10.45 | $10.18 | $10.35 | $9.03 | 14,145,440 |
| 2018-05-25 | $10.31 | $10.43 | $10.30 | $10.33 | $9.01 | 12,061,960 |
| 2018-05-24 | $10.47 | $10.51 | $10.27 | $10.30 | $8.99 | 16,923,380 |
| 2018-05-23 | $10.65 | $10.70 | $10.46 | $10.47 | $9.14 | 18,234,370 |
| 2018-05-22 | $10.70 | $10.74 | $10.58 | $10.67 | $9.31 | 17,141,560 |
| 2018-05-21 | $10.60 | $10.79 | $10.47 | $10.78 | $9.41 | 31,186,470 |
| 2018-05-18 | $10.81 | $10.93 | $10.75 | $10.92 | $9.53 | 14,690,290 |
| 2018-05-17 | $10.93 | $10.99 | $10.75 | $10.82 | $9.44 | 17,408,770 |
| 2018-05-16 | $10.82 | $11.13 | $10.79 | $10.94 | $9.55 | 23,277,440 |
| 2018-05-15 | $10.80 | $10.88 | $10.71 | $10.87 | $9.49 | 16,890,210 |
| 2018-05-14 | $10.88 | $10.96 | $10.80 | $10.82 | $9.44 | 19,882,700 |
| 2018-05-11 | $11.25 | $11.25 | $11.02 | $11.05 | $9.64 | 17,206,330 |
| 2018-05-10 | $11.11 | $11.23 | $11.08 | $11.19 | $9.76 | 17,168,320 |
| 2018-05-09 | $11.29 | $11.30 | $11.06 | $11.09 | $9.68 | 25,155,870 |
| 2018-05-08 | $11.21 | $11.37 | $11.15 | $11.36 | $9.91 | 28,313,710 |
| 2018-05-07 | $11.15 | $11.36 | $11.01 | $11.30 | $9.86 | 34,419,600 |
| 2018-05-04 | $11.04 | $11.49 | $11.00 | $11.37 | $9.92 | 50,436,240 |
| 2018-05-03 | $10.88 | $10.95 | $10.73 | $10.94 | $9.55 | 25,115,990 |
| 2018-05-02 | $10.73 | $10.94 | $10.67 | $10.90 | $9.51 | 24,130,900 |
| 2018-05-01 | $10.67 | $10.67 | $10.67 | $10.67 | $9.31 | 0 |
| 2018-04-30 | $10.67 | $10.67 | $10.67 | $10.67 | $9.31 | 0 |
| 2018-04-27 | $10.67 | $10.76 | $10.54 | $10.67 | $9.31 | 17,429,900 |
| 2018-04-26 | $10.85 | $10.96 | $10.61 | $10.64 | $9.28 | 26,752,790 |
| 2018-04-25 | $10.78 | $10.94 | $10.63 | $10.83 | $9.45 | 26,372,500 |
| 2018-04-24 | $10.82 | $10.95 | $10.68 | $10.89 | $9.50 | 31,208,560 |
| 2018-04-23 | $11.56 | $11.57 | $10.66 | $10.79 | $9.42 | 62,058,640 |
| 2018-04-20 | $11.98 | $12.26 | $11.81 | $11.84 | $10.33 | 46,067,510 |
| 2018-04-19 | $11.72 | $12.23 | $11.64 | $12.07 | $10.53 | 44,669,720 |
| 2018-04-18 | $12.05 | $12.13 | $11.69 | $11.99 | $10.46 | 55,317,850 |
| 2018-04-17 | $11.71 | $12.50 | $11.58 | $12.33 | $10.76 | 78,261,500 |
| 2018-04-16 | $11.51 | $11.75 | $11.51 | $11.73 | $10.24 | 38,490,050 |
| 2018-04-13 | $11.70 | $11.80 | $11.43 | $11.51 | $10.04 | 34,647,710 |
| 2018-04-12 | $11.80 | $11.86 | $11.55 | $11.68 | $10.19 | 42,102,650 |
| 2018-04-11 | $11.75 | $12.03 | $11.65 | $11.95 | $10.43 | 53,349,460 |
| 2018-04-10 | $12.19 | $12.33 | $11.67 | $11.83 | $10.32 | 89,895,260 |
| 2018-04-09 | $12.40 | $13.29 | $12.32 | $12.46 | $10.87 | 141,710,340 |
| 2018-04-06 | $12.77 | $12.77 | $12.77 | $12.77 | $11.14 | 0 |
| 2018-04-05 | $12.77 | $12.77 | $12.77 | $12.77 | $11.14 | 0 |
| 2018-04-04 | $11.95 | $12.77 | $11.72 | $12.77 | $11.14 | 131,895,780 |
| 2018-04-03 | $11.48 | $11.83 | $11.32 | $11.61 | $10.13 | 62,891,640 |
| 2018-04-02 | $11.35 | $11.68 | $11.14 | $11.56 | $10.09 | 62,191,210 |
| 2018-03-30 | $11.05 | $11.17 | $10.86 | $11.06 | $9.65 | 35,698,160 |
| 2018-03-29 | $11.00 | $11.06 | $10.76 | $11.03 | $9.62 | 32,073,070 |
| 2018-03-28 | $11.18 | $11.28 | $10.93 | $10.96 | $9.56 | 47,952,340 |
| 2018-03-27 | $11.05 | $11.53 | $11.05 | $11.45 | $9.99 | 79,122,900 |
| 2018-03-26 | $12.04 | $12.04 | $11.08 | $11.29 | $9.85 | 111,694,850 |
| 2018-03-23 | $11.75 | $12.34 | $11.40 | $12.04 | $10.51 | 164,499,310 |
| 2018-03-22 | $10.41 | $11.37 | $10.39 | $11.22 | $9.79 | 66,134,860 |
| 2018-03-21 | $10.35 | $10.52 | $10.25 | $10.34 | $9.02 | 11,859,570 |
| 2018-03-20 | $10.31 | $10.44 | $10.26 | $10.36 | $9.04 | 10,267,840 |
| 2018-03-19 | $10.50 | $10.53 | $10.40 | $10.40 | $9.08 | 11,140,040 |
| 2018-03-16 | $10.64 | $10.68 | $10.48 | $10.51 | $9.17 | 11,303,140 |
| 2018-03-15 | $10.55 | $10.66 | $10.51 | $10.63 | $9.28 | 11,577,630 |
| 2018-03-14 | $10.65 | $10.71 | $10.57 | $10.58 | $9.23 | 15,859,610 |
| 2018-03-13 | $10.85 | $11.03 | $10.74 | $10.76 | $9.39 | 21,931,350 |
| 2018-03-12 | $10.74 | $10.89 | $10.66 | $10.84 | $9.46 | 18,692,620 |
| 2018-03-09 | $10.65 | $10.78 | $10.60 | $10.75 | $9.38 | 15,105,230 |
| 2018-03-08 | $10.70 | $10.75 | $10.52 | $10.61 | $9.26 | 18,824,210 |
| 2018-03-07 | $10.78 | $10.93 | $10.73 | $10.74 | $9.37 | 16,434,600 |
| 2018-03-06 | $10.84 | $10.95 | $10.66 | $10.85 | $9.47 | 19,621,770 |
| 2018-03-05 | $10.88 | $10.93 | $10.70 | $10.78 | $9.41 | 16,813,010 |
| 2018-03-02 | $10.66 | $11.00 | $10.60 | $10.95 | $9.56 | 26,820,780 |
| 2018-03-01 | $10.61 | $10.85 | $10.53 | $10.74 | $9.37 | 16,325,900 |
| 2018-02-28 | $10.66 | $10.80 | $10.61 | $10.66 | $9.30 | 15,312,970 |
| 2018-02-27 | $10.76 | $10.87 | $10.57 | $10.83 | $9.45 | 21,062,890 |
| 2018-02-26 | $10.60 | $10.85 | $10.49 | $10.75 | $9.38 | 24,378,440 |
| 2018-02-23 | $10.28 | $10.78 | $10.20 | $10.62 | $9.27 | 28,455,950 |
| 2018-02-22 | $10.13 | $10.32 | $10.07 | $10.30 | $8.99 | 19,126,270 |
| 2018-02-21 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 0 |
| 2018-02-20 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 0 |
| 2018-02-19 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 0 |
| 2018-02-16 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 0 |
| 2018-02-15 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 0 |
| 2018-02-14 | $10.04 | $10.10 | $9.92 | $9.97 | $8.70 | 13,601,640 |
| 2018-02-13 | $10.18 | $10.23 | $10.00 | $10.04 | $8.76 | 19,457,210 |
| 2018-02-12 | $10.07 | $10.25 | $9.98 | $10.12 | $8.83 | 15,167,830 |
| 2018-02-09 | $10.47 | $10.51 | $9.80 | $10.00 | $8.73 | 30,238,370 |
| 2018-02-08 | $10.68 | $10.84 | $10.62 | $10.78 | $9.41 | 16,585,750 |
| 2018-02-07 | $10.85 | $11.06 | $10.59 | $10.65 | $9.29 | 28,790,850 |
| 2018-02-06 | $11.30 | $11.34 | $10.53 | $10.57 | $9.22 | 42,512,850 |
| 2018-02-05 | $11.38 | $11.85 | $11.30 | $11.60 | $10.12 | 39,684,600 |
| 2018-02-02 | $11.48 | $11.54 | $10.87 | $11.38 | $9.93 | 29,781,630 |
| 2018-02-01 | $11.80 | $12.00 | $11.49 | $11.62 | $10.14 | 29,168,270 |
| 2018-01-31 | $12.15 | $12.17 | $11.72 | $11.81 | $10.31 | 30,414,990 |
| 2018-01-30 | $12.35 | $12.35 | $12.12 | $12.24 | $10.68 | 23,349,370 |
| 2018-01-29 | $12.28 | $12.63 | $12.10 | $12.39 | $10.81 | 40,872,670 |
| 2018-01-26 | $11.89 | $12.49 | $11.88 | $12.28 | $10.72 | 45,618,400 |
| 2018-01-25 | $11.85 | $12.16 | $11.79 | $11.93 | $10.41 | 31,166,520 |
| 2018-01-24 | $12.01 | $12.03 | $11.75 | $11.93 | $10.41 | 31,743,030 |
| 2018-01-23 | $11.80 | $12.22 | $11.71 | $12.11 | $10.57 | 54,470,380 |
| 2018-01-22 | $11.59 | $11.85 | $11.46 | $11.74 | $10.24 | 34,533,050 |
| 2018-01-19 | $11.82 | $11.91 | $11.51 | $11.64 | $10.16 | 41,540,160 |
| 2018-01-18 | $11.82 | $11.99 | $11.64 | $11.81 | $10.31 | 46,490,640 |
| 2018-01-17 | $11.80 | $12.67 | $11.64 | $12.01 | $10.48 | 100,337,820 |
| 2018-01-16 | $10.88 | $11.90 | $10.81 | $11.90 | $10.38 | 79,200,830 |
| 2018-01-15 | $11.18 | $11.20 | $10.80 | $10.82 | $9.44 | 32,547,430 |
| 2018-01-12 | $11.28 | $11.64 | $11.28 | $11.31 | $9.87 | 50,013,220 |
| 2018-01-11 | $11.12 | $11.43 | $10.96 | $11.28 | $9.84 | 42,714,220 |
| 2018-01-10 | $10.76 | $11.18 | $10.72 | $11.16 | $9.74 | 38,403,970 |
| 2018-01-09 | $11.02 | $11.04 | $10.78 | $10.82 | $9.44 | 18,691,700 |
| 2018-01-08 | $10.93 | $11.04 | $10.89 | $11.00 | $9.60 | 23,052,420 |
| 2018-01-05 | $10.83 | $11.04 | $10.80 | $10.98 | $9.58 | 24,903,880 |
| 2018-01-04 | $10.83 | $10.91 | $10.78 | $10.84 | $9.46 | 16,309,790 |
| 2018-01-03 | $10.76 | $10.88 | $10.73 | $10.87 | $9.49 | 22,329,620 |
| 2018-01-02 | $10.79 | $10.79 | $10.60 | $10.77 | $9.40 | 17,145,550 |
| 2018-01-01 | $10.78 | $10.78 | $10.78 | $10.78 | $9.41 | 0 |
| 2017-12-29 | $10.82 | $10.84 | $10.64 | $10.78 | $9.41 | 11,640,910 |
| 2017-12-28 | $10.68 | $10.82 | $10.67 | $10.75 | $9.38 | 9,903,940 |
| 2017-12-27 | $10.83 | $10.83 | $10.63 | $10.71 | $9.35 | 12,246,420 |
| 2017-12-26 | $11.06 | $11.06 | $10.70 | $10.83 | $9.45 | 19,369,040 |
| 2017-12-25 | $11.05 | $11.21 | $10.80 | $11.15 | $9.73 | 23,271,150 |
| 2017-12-22 | $11.13 | $11.16 | $10.97 | $10.99 | $9.59 | 12,064,960 |
| 2017-12-21 | $11.26 | $11.27 | $11.02 | $11.13 | $9.71 | 14,803,190 |
| 2017-12-20 | $11.24 | $11.34 | $11.20 | $11.30 | $9.86 | 13,658,210 |
| 2017-12-19 | $11.25 | $11.32 | $11.16 | $11.24 | $9.81 | 8,952,930 |
| 2017-12-18 | $11.34 | $11.45 | $11.19 | $11.23 | $9.80 | 13,538,040 |
| 2017-12-15 | $11.25 | $11.34 | $11.21 | $11.33 | $9.89 | 14,723,900 |
| 2017-12-14 | $11.15 | $11.34 | $11.04 | $11.30 | $9.86 | 17,068,220 |
| 2017-12-13 | $11.01 | $11.16 | $10.92 | $11.15 | $9.73 | 12,178,970 |
| 2017-12-12 | $11.19 | $11.24 | $11.01 | $11.02 | $9.62 | 13,537,170 |
| 2017-12-11 | $11.08 | $11.21 | $11.04 | $11.19 | $9.76 | 12,673,210 |
| 2017-12-08 | $10.86 | $11.25 | $10.85 | $11.14 | $9.72 | 20,521,410 |
| 2017-12-07 | $10.86 | $10.94 | $10.77 | $10.91 | $9.52 | 11,169,540 |
| 2017-12-06 | $10.54 | $10.93 | $10.51 | $10.90 | $9.51 | 17,812,510 |
| 2017-12-05 | $10.80 | $10.86 | $10.48 | $10.56 | $9.21 | 11,135,210 |
| 2017-12-04 | $10.87 | $10.89 | $10.75 | $10.78 | $9.41 | 7,742,320 |
| 2017-12-01 | $10.75 | $10.95 | $10.75 | $10.92 | $9.53 | 8,076,680 |
| 2017-11-30 | $10.80 | $10.96 | $10.78 | $10.80 | $9.42 | 10,430,150 |
| 2017-11-29 | $10.87 | $10.87 | $10.69 | $10.83 | $9.45 | 10,648,260 |
| 2017-11-28 | $10.66 | $10.88 | $10.64 | $10.87 | $9.49 | 13,752,690 |
| 2017-11-27 | $10.57 | $10.73 | $10.53 | $10.67 | $9.31 | 9,448,160 |
| 2017-11-24 | $10.68 | $10.74 | $10.35 | $10.59 | $9.24 | 14,470,270 |
| 2017-11-23 | $10.88 | $11.05 | $10.65 | $10.66 | $9.30 | 18,450,590 |
| 2017-11-22 | $10.81 | $10.98 | $10.75 | $10.88 | $9.49 | 12,379,970 |
| 2017-11-21 | $10.83 | $10.89 | $10.70 | $10.75 | $9.38 | 16,423,440 |
| 2017-11-20 | $10.66 | $10.87 | $10.64 | $10.85 | $9.47 | 11,881,450 |
| 2017-11-17 | $11.03 | $11.07 | $10.62 | $10.71 | $9.35 | 15,511,270 |
| 2017-11-16 | $11.13 | $11.16 | $10.98 | $11.02 | $9.62 | 11,980,830 |
| 2017-11-15 | $11.14 | $11.17 | $11.06 | $11.11 | $9.69 | 7,800,530 |
| 2017-11-14 | $11.60 | $11.60 | $11.07 | $11.13 | $9.71 | 28,157,770 |
| 2017-11-13 | $11.55 | $11.64 | $11.49 | $11.62 | $10.14 | 12,353,130 |
| 2017-11-10 | $11.58 | $11.62 | $11.47 | $11.52 | $10.05 | 13,609,280 |
| 2017-11-09 | $11.71 | $11.81 | $11.54 | $11.66 | $10.17 | 12,226,680 |
| 2017-11-08 | $11.76 | $11.90 | $11.71 | $11.76 | $10.26 | 11,998,920 |
| 2017-11-07 | $11.68 | $11.81 | $11.61 | $11.74 | $10.24 | 9,577,890 |
| 2017-11-06 | $11.47 | $11.73 | $11.45 | $11.70 | $10.21 | 11,516,500 |
| 2017-11-03 | $11.66 | $11.72 | $11.42 | $11.47 | $10.01 | 11,385,140 |
| 2017-11-02 | $11.62 | $11.69 | $11.40 | $11.67 | $10.18 | 15,169,940 |
| 2017-11-01 | $11.80 | $11.89 | $11.58 | $11.63 | $10.15 | 13,826,020 |
| 2017-10-31 | $11.82 | $11.89 | $11.72 | $11.82 | $10.31 | 11,302,970 |
| 2017-10-30 | $12.35 | $12.40 | $11.75 | $11.82 | $10.31 | 28,661,990 |
| 2017-10-27 | $12.32 | $12.44 | $12.25 | $12.40 | $10.82 | 18,270,190 |
| 2017-10-26 | $12.20 | $12.49 | $12.16 | $12.31 | $10.74 | 23,567,910 |
| 2017-10-25 | $12.11 | $12.34 | $12.10 | $12.25 | $10.69 | 15,581,140 |
| 2017-10-24 | $12.26 | $12.26 | $12.06 | $12.16 | $10.61 | 14,777,720 |
| 2017-10-23 | $12.17 | $12.30 | $12.08 | $12.26 | $10.70 | 17,456,990 |
| 2017-10-20 | $12.05 | $12.28 | $11.94 | $12.21 | $10.65 | 24,589,500 |
| 2017-10-19 | $12.29 | $12.48 | $11.94 | $12.01 | $10.48 | 31,158,010 |
| 2017-10-18 | $12.37 | $12.97 | $12.21 | $12.32 | $10.75 | 44,444,190 |
| 2017-10-17 | $12.44 | $12.63 | $12.26 | $12.33 | $10.76 | 32,769,030 |
| 2017-10-16 | $12.95 | $13.26 | $12.42 | $12.46 | $10.87 | 48,684,510 |
| 2017-10-13 | $12.57 | $12.93 | $12.51 | $12.89 | $11.25 | 37,691,950 |
| 2017-10-12 | $12.50 | $12.70 | $12.35 | $12.53 | $10.93 | 24,303,900 |
| 2017-10-11 | $12.53 | $12.83 | $12.48 | $12.55 | $10.95 | 36,764,490 |
| 2017-10-10 | $12.30 | $12.84 | $12.21 | $12.67 | $11.06 | 46,944,650 |
| 2017-10-09 | $12.04 | $12.49 | $11.96 | $12.34 | $10.77 | 41,549,770 |
| 2017-10-06 | $11.93 | $11.93 | $11.93 | $11.93 | $10.41 | 0 |
| 2017-10-05 | $11.93 | $11.93 | $11.93 | $11.93 | $10.41 | 0 |
| 2017-10-04 | $11.93 | $11.93 | $11.93 | $11.93 | $10.41 | 0 |
| 2017-10-03 | $11.93 | $11.93 | $11.93 | $11.93 | $10.41 | 0 |
| 2017-10-02 | $11.93 | $11.93 | $11.93 | $11.93 | $10.41 | 0 |
| 2017-09-29 | $11.90 | $12.06 | $11.86 | $11.93 | $10.41 | 17,750,150 |
| 2017-09-28 | $11.86 | $12.14 | $11.80 | $11.96 | $10.44 | 36,430,370 |
| 2017-09-27 | $11.72 | $11.85 | $11.67 | $11.75 | $10.25 | 13,206,710 |
| 2017-09-26 | $11.60 | $11.84 | $11.55 | $11.75 | $10.25 | 15,065,110 |
| 2017-09-25 | $11.87 | $11.96 | $11.56 | $11.60 | $10.12 | 16,786,360 |
| 2017-09-22 | $11.70 | $11.94 | $11.51 | $11.90 | $10.38 | 23,883,010 |
| 2017-09-21 | $11.64 | $12.10 | $11.57 | $11.73 | $10.24 | 42,204,820 |
| 2017-09-20 | $11.80 | $11.80 | $11.61 | $11.70 | $10.21 | 14,473,500 |
| 2017-09-19 | $11.84 | $11.88 | $11.60 | $11.80 | $10.30 | 22,217,380 |
| 2017-09-18 | $11.82 | $11.94 | $11.70 | $11.84 | $10.33 | 25,668,680 |
| 2017-09-15 | $11.57 | $11.99 | $11.53 | $11.80 | $10.30 | 48,340,210 |
| 2017-09-14 | $11.60 | $11.68 | $11.46 | $11.60 | $10.12 | 20,079,170 |
| 2017-09-13 | $11.49 | $11.73 | $11.44 | $11.59 | $10.11 | 30,622,040 |
| 2017-09-12 | $11.40 | $11.56 | $11.32 | $11.51 | $10.04 | 22,649,440 |
| 2017-09-11 | $11.30 | $11.53 | $11.30 | $11.45 | $9.99 | 33,094,370 |
| 2017-09-08 | $11.09 | $11.23 | $11.08 | $11.21 | $9.78 | 11,548,010 |
| 2017-09-07 | $11.12 | $11.17 | $11.08 | $11.10 | $9.69 | 10,565,110 |
| 2017-09-06 | $11.20 | $11.24 | $11.03 | $11.15 | $9.73 | 20,700,630 |
| 2017-09-05 | $11.22 | $11.34 | $11.20 | $11.23 | $9.80 | 12,815,280 |
| 2017-09-04 | $11.30 | $11.37 | $11.15 | $11.24 | $9.81 | 18,248,450 |
| 2017-09-01 | $11.33 | $11.39 | $11.26 | $11.31 | $9.87 | 15,142,130 |
| 2017-08-31 | $11.36 | $11.43 | $11.31 | $11.37 | $9.92 | 9,699,720 |
| 2017-08-30 | $11.38 | $11.41 | $11.28 | $11.36 | $9.91 | 15,505,970 |
| 2017-08-29 | $11.47 | $11.51 | $11.31 | $11.42 | $9.97 | 27,314,010 |
| 2017-08-28 | $11.45 | $11.65 | $11.42 | $11.63 | $10.15 | 20,848,590 |
| 2017-08-25 | $11.35 | $11.46 | $11.29 | $11.44 | $9.98 | 14,044,500 |
| 2017-08-24 | $11.38 | $11.56 | $11.36 | $11.40 | $9.95 | 11,999,390 |
| 2017-08-23 | $11.50 | $11.53 | $11.31 | $11.42 | $9.97 | 11,108,140 |
| 2017-08-22 | $11.64 | $11.65 | $11.46 | $11.50 | $10.04 | 12,895,900 |
| 2017-08-21 | $11.45 | $11.70 | $11.41 | $11.68 | $10.19 | 20,941,110 |
| 2017-08-18 | $11.46 | $11.65 | $11.46 | $11.47 | $10.01 | 15,366,700 |
| 2017-08-17 | $11.45 | $11.56 | $11.40 | $11.55 | $10.08 | 14,899,850 |
| 2017-08-16 | $11.32 | $11.55 | $11.25 | $11.50 | $10.04 | 16,931,970 |
| 2017-08-15 | $11.35 | $11.42 | $11.26 | $11.34 | $9.90 | 11,629,370 |
| 2017-08-14 | $11.20 | $11.39 | $11.18 | $11.37 | $9.92 | 11,944,450 |
| 2017-08-11 | $11.41 | $11.49 | $11.15 | $11.18 | $9.76 | 20,886,430 |
| 2017-08-10 | $11.59 | $11.66 | $11.37 | $11.49 | $10.03 | 22,742,090 |
| 2017-08-09 | $11.68 | $11.71 | $11.48 | $11.60 | $10.12 | 25,797,480 |
| 2017-08-08 | $11.26 | $11.95 | $11.23 | $11.76 | $10.26 | 53,232,220 |
| 2017-08-07 | $11.32 | $11.36 | $11.14 | $11.28 | $9.84 | 14,973,120 |
| 2017-08-04 | $11.31 | $11.42 | $11.28 | $11.31 | $9.87 | 17,026,210 |
| 2017-08-03 | $11.27 | $11.40 | $11.24 | $11.32 | $9.88 | 17,029,800 |
| 2017-08-02 | $11.40 | $11.41 | $11.23 | $11.33 | $9.89 | 24,567,620 |
| 2017-08-01 | $11.06 | $11.51 | $11.06 | $11.44 | $9.98 | 36,163,900 |
| 2017-07-31 | $11.00 | $11.12 | $11.00 | $11.07 | $9.66 | 12,822,590 |
| 2017-07-28 | $11.10 | $11.14 | $10.96 | $11.03 | $9.62 | 14,836,120 |
| 2017-07-27 | $10.96 | $11.16 | $10.91 | $11.15 | $9.73 | 14,266,140 |
| 2017-07-26 | $11.09 | $11.12 | $10.90 | $10.98 | $9.58 | 16,196,690 |
| 2017-07-25 | $11.28 | $11.30 | $11.02 | $11.09 | $9.68 | 13,919,110 |
| 2017-07-24 | $11.29 | $11.33 | $11.16 | $11.29 | $9.85 | 15,988,430 |
| 2017-07-21 | $11.28 | $11.41 | $11.23 | $11.30 | $9.86 | 14,266,280 |
| 2017-07-20 | $11.23 | $11.47 | $11.23 | $11.34 | $9.90 | 19,274,660 |
| 2017-07-19 | $11.07 | $11.30 | $11.01 | $11.28 | $9.84 | 19,976,070 |
| 2017-07-18 | $10.87 | $11.14 | $10.82 | $11.10 | $9.69 | 12,346,840 |
| 2017-07-17 | $11.50 | $11.52 | $10.72 | $10.93 | $9.54 | 24,749,900 |
| 2017-07-14 | $11.64 | $11.64 | $11.42 | $11.52 | $10.05 | 17,344,510 |
| 2017-07-13 | $11.65 | $11.74 | $11.47 | $11.65 | $10.17 | 26,623,460 |
| 2017-07-12 | $11.17 | $11.66 | $11.11 | $11.64 | $10.16 | 38,045,510 |
| 2017-07-11 | $11.45 | $11.55 | $11.11 | $11.12 | $9.70 | 18,698,130 |
| 2017-07-10 | $11.26 | $11.47 | $11.24 | $11.42 | $9.97 | 14,560,990 |
| 2017-07-07 | $11.33 | $11.35 | $11.13 | $11.30 | $9.86 | 15,242,740 |
| 2017-07-06 | $11.46 | $11.52 | $11.27 | $11.39 | $9.94 | 12,716,160 |
| 2017-07-05 | $11.28 | $11.50 | $11.25 | $11.40 | $9.95 | 17,602,920 |
| 2017-07-04 | $11.39 | $11.41 | $11.20 | $11.29 | $9.85 | 15,741,270 |
| 2017-07-03 | $11.17 | $11.56 | $11.17 | $11.40 | $9.95 | 29,550,140 |
| 2017-06-30 | $10.94 | $11.15 | $10.91 | $11.11 | $9.69 | 15,217,780 |
| 2017-06-29 | $10.88 | $10.93 | $10.86 | $10.92 | $9.53 | 5,781,650 |
| 2017-06-28 | $10.85 | $10.94 | $10.77 | $10.89 | $9.50 | 6,426,000 |
| 2017-06-27 | $10.91 | $10.94 | $10.80 | $10.85 | $9.47 | 5,694,180 |
| 2017-06-26 | $10.86 | $10.95 | $10.80 | $10.93 | $9.54 | 6,967,410 |
| 2017-06-23 | $10.76 | $10.95 | $10.73 | $10.88 | $9.49 | 7,686,250 |
| 2017-06-22 | $11.00 | $11.02 | $10.76 | $10.77 | $9.40 | 11,133,340 |
| 2017-06-21 | $10.95 | $11.05 | $10.91 | $11.02 | $9.62 | 7,222,560 |
| 2017-06-20 | $10.85 | $11.03 | $10.82 | $10.97 | $9.57 | 12,627,270 |
| 2017-06-19 | $10.78 | $10.86 | $10.77 | $10.83 | $9.45 | 5,114,600 |
| 2017-06-16 | $10.87 | $10.87 | $10.77 | $10.80 | $9.42 | 4,754,860 |
| 2017-06-15 | $10.74 | $10.89 | $10.74 | $10.88 | $9.49 | 7,714,220 |
| 2017-06-14 | $10.81 | $10.83 | $10.73 | $10.77 | $9.40 | 5,469,300 |
| 2017-06-13 | $10.70 | $10.87 | $10.66 | $10.84 | $9.46 | 8,192,780 |
| 2017-06-12 | $10.76 | $10.80 | $10.66 | $10.68 | $9.32 | 7,565,800 |
| 2017-06-09 | $10.80 | $10.82 | $10.74 | $10.80 | $9.42 | 5,935,920 |
| 2017-06-08 | $10.74 | $10.84 | $10.67 | $10.80 | $9.42 | 7,986,600 |
| 2017-06-07 | $10.63 | $10.78 | $10.59 | $10.74 | $9.37 | 8,423,990 |
| 2017-06-06 | $10.58 | $10.64 | $10.53 | $10.62 | $9.27 | 3,540,200 |
| 2017-06-05 | $10.55 | $10.63 | $10.49 | $10.58 | $9.23 | 5,591,760 |
| 2017-06-02 | $10.41 | $10.54 | $10.25 | $10.52 | $9.18 | 7,028,970 |
| 2017-06-01 | $10.55 | $10.64 | $10.38 | $10.41 | $9.08 | 7,152,240 |
| 2017-05-31 | $10.80 | $10.88 | $10.58 | $10.58 | $9.23 | 6,359,590 |
| 2017-05-30 | $10.71 | $10.71 | $10.71 | $10.71 | $9.35 | 0 |
| 2017-05-29 | $10.71 | $10.71 | $10.71 | $10.71 | $9.35 | 0 |
| 2017-05-26 | $10.70 | $10.80 | $10.65 | $10.71 | $9.35 | 5,484,410 |
| 2017-05-25 | $10.46 | $10.78 | $10.40 | $10.71 | $9.35 | 8,455,330 |
| 2017-05-24 | $10.30 | $10.51 | $10.23 | $10.49 | $9.15 | 5,688,990 |
| 2017-05-23 | $10.69 | $10.70 | $10.40 | $10.41 | $9.08 | 8,511,850 |
| 2017-05-22 | $10.81 | $10.84 | $10.66 | $10.70 | $9.34 | 5,810,200 |
| 2017-05-19 | $10.72 | $10.82 | $10.70 | $10.79 | $9.42 | 5,598,100 |
| 2017-05-18 | $10.70 | $10.90 | $10.65 | $10.74 | $9.37 | 6,700,320 |
| 2017-05-17 | $10.90 | $10.96 | $10.80 | $10.81 | $9.43 | 10,197,980 |
| 2017-05-16 | $11.02 | $11.29 | $10.87 | $11.27 | $9.53 | 19,938,930 |
| 2017-05-15 | $10.97 | $11.04 | $10.87 | $10.97 | $9.28 | 5,639,290 |
| 2017-05-12 | $10.64 | $11.15 | $10.60 | $10.95 | $9.26 | 12,699,620 |
| 2017-05-11 | $10.53 | $10.76 | $10.46 | $10.63 | $8.99 | 9,601,480 |
| 2017-05-10 | $10.84 | $10.87 | $10.50 | $10.57 | $8.94 | 5,167,700 |
| 2017-05-09 | $10.70 | $10.86 | $10.68 | $10.86 | $9.19 | 6,174,170 |
| 2017-05-08 | $10.91 | $10.96 | $10.64 | $10.67 | $9.03 | 6,583,240 |
| 2017-05-05 | $10.90 | $11.04 | $10.85 | $10.90 | $9.22 | 6,641,230 |
| 2017-05-04 | $11.02 | $11.04 | $10.86 | $10.95 | $9.26 | 7,118,000 |
| 2017-05-03 | $10.93 | $11.16 | $10.91 | $11.04 | $9.34 | 9,941,130 |
| 2017-05-02 | $10.86 | $11.04 | $10.83 | $10.94 | $9.26 | 6,420,070 |
| 2017-05-01 | $10.89 | $10.89 | $10.89 | $10.89 | $9.21 | 0 |
| 2017-04-28 | $10.87 | $10.95 | $10.82 | $10.89 | $9.21 | 6,649,630 |
| 2017-04-27 | $10.57 | $10.98 | $10.56 | $10.91 | $9.23 | 19,212,030 |
| 2017-04-26 | $10.48 | $10.57 | $10.47 | $10.50 | $8.88 | 5,658,430 |
| 2017-04-25 | $10.52 | $10.57 | $10.45 | $10.47 | $8.86 | 7,134,600 |
| 2017-04-24 | $10.78 | $10.82 | $10.46 | $10.49 | $8.87 | 11,102,630 |
| 2017-04-21 | $10.80 | $10.86 | $10.75 | $10.78 | $9.12 | 6,053,600 |
| 2017-04-20 | $10.78 | $10.88 | $10.60 | $10.80 | $9.14 | 7,768,700 |
| 2017-04-19 | $11.03 | $11.05 | $10.71 | $10.80 | $9.14 | 12,356,200 |
| 2017-04-18 | $11.22 | $11.25 | $11.01 | $11.02 | $9.32 | 9,073,370 |
| 2017-04-17 | $11.23 | $11.31 | $11.14 | $11.21 | $9.48 | 8,395,610 |
| 2017-04-14 | $11.47 | $11.52 | $11.22 | $11.28 | $9.54 | 12,209,790 |
| 2017-04-13 | $11.52 | $11.56 | $11.46 | $11.52 | $9.75 | 9,268,060 |
| 2017-04-12 | $11.37 | $11.58 | $11.29 | $11.54 | $9.76 | 19,647,040 |
| 2017-04-11 | $11.32 | $11.37 | $11.21 | $11.37 | $9.62 | 12,087,840 |
| 2017-04-10 | $11.39 | $11.39 | $11.26 | $11.26 | $9.53 | 10,599,560 |
| 2017-04-07 | $11.40 | $11.48 | $11.32 | $11.39 | $9.64 | 9,729,960 |
| 2017-04-06 | $11.36 | $11.43 | $11.35 | $11.39 | $9.64 | 8,514,770 |
| 2017-04-05 | $11.25 | $11.42 | $11.25 | $11.40 | $9.64 | 10,470,640 |
| 2017-04-04 | $11.28 | $11.28 | $11.28 | $11.28 | $9.54 | 0 |
| 2017-04-03 | $11.28 | $11.28 | $11.28 | $11.28 | $9.54 | 0 |
| 2017-03-31 | $11.27 | $11.31 | $11.22 | $11.28 | $9.54 | 7,179,150 |
| 2017-03-30 | $11.52 | $11.52 | $11.22 | $11.23 | $9.50 | 13,713,390 |
| 2017-03-29 | $11.72 | $11.75 | $11.53 | $11.55 | $9.77 | 11,083,640 |
| 2017-03-28 | $11.78 | $11.81 | $11.67 | $11.73 | $9.92 | 9,833,830 |
| 2017-03-27 | $11.84 | $11.84 | $11.65 | $11.71 | $9.91 | 14,628,050 |
| 2017-03-24 | $11.74 | $11.83 | $11.71 | $11.77 | $9.96 | 16,863,170 |
| 2017-03-23 | $11.50 | $11.75 | $11.50 | $11.68 | $9.88 | 19,868,120 |
| 2017-03-22 | $11.51 | $11.57 | $11.43 | $11.49 | $9.72 | 11,291,500 |
| 2017-03-21 | $11.58 | $11.61 | $11.54 | $11.59 | $9.81 | 6,878,140 |
| 2017-03-20 | $11.65 | $11.65 | $11.50 | $11.62 | $9.83 | 9,408,090 |
| 2017-03-17 | $11.75 | $11.75 | $11.56 | $11.62 | $9.83 | 10,802,220 |
| 2017-03-16 | $11.68 | $11.76 | $11.65 | $11.74 | $9.93 | 13,231,360 |
| 2017-03-15 | $11.66 | $11.68 | $11.59 | $11.67 | $9.87 | 8,173,440 |
| 2017-03-14 | $11.73 | $11.73 | $11.63 | $11.67 | $9.87 | 8,966,640 |
| 2017-03-13 | $11.72 | $11.76 | $11.56 | $11.75 | $9.94 | 11,882,420 |
| 2017-03-10 | $11.80 | $11.85 | $11.65 | $11.73 | $9.92 | 14,881,580 |
| 2017-03-09 | $11.90 | $11.97 | $11.78 | $11.82 | $10.00 | 14,073,630 |
| 2017-03-08 | $12.14 | $12.19 | $11.96 | $11.98 | $10.14 | 16,521,890 |
| 2017-03-07 | $12.27 | $12.27 | $12.08 | $12.15 | $10.28 | 14,698,360 |
| 2017-03-06 | $12.25 | $12.28 | $12.17 | $12.27 | $10.38 | 12,638,330 |
| 2017-03-03 | $12.17 | $12.26 | $12.07 | $12.25 | $10.36 | 11,247,490 |
| 2017-03-02 | $12.26 | $12.32 | $12.13 | $12.17 | $10.30 | 12,300,650 |
| 2017-03-01 | $12.10 | $12.34 | $12.10 | $12.30 | $10.41 | 16,785,460 |
| 2017-02-28 | $12.09 | $12.17 | $12.05 | $12.15 | $10.28 | 8,344,730 |
| 2017-02-27 | $12.31 | $12.32 | $12.07 | $12.10 | $10.24 | 13,071,390 |
| 2017-02-24 | $12.23 | $12.32 | $12.13 | $12.31 | $10.41 | 13,287,330 |
| 2017-02-23 | $12.39 | $12.39 | $12.20 | $12.28 | $10.39 | 14,530,120 |
| 2017-02-22 | $12.37 | $12.45 | $12.31 | $12.40 | $10.49 | 14,815,230 |
| 2017-02-21 | $12.25 | $12.36 | $12.23 | $12.34 | $10.44 | 14,599,180 |
| 2017-02-20 | $12.07 | $12.28 | $12.00 | $12.25 | $10.36 | 15,910,760 |
| 2017-02-17 | $12.38 | $12.38 | $12.11 | $12.13 | $10.26 | 19,290,660 |
| 2017-02-16 | $12.36 | $12.45 | $12.28 | $12.40 | $10.49 | 16,447,920 |
| 2017-02-15 | $12.62 | $12.66 | $12.37 | $12.38 | $10.47 | 24,869,560 |
| 2017-02-14 | $12.62 | $12.73 | $12.56 | $12.66 | $10.71 | 20,530,580 |
| 2017-02-13 | $12.65 | $12.66 | $12.53 | $12.63 | $10.69 | 18,381,970 |
| 2017-02-10 | $12.68 | $12.79 | $12.65 | $12.67 | $10.72 | 23,392,910 |
| 2017-02-09 | $12.68 | $12.70 | $12.57 | $12.68 | $10.73 | 24,868,830 |
| 2017-02-08 | $12.58 | $12.75 | $12.54 | $12.67 | $10.72 | 22,079,000 |
| 2017-02-07 | $12.79 | $12.80 | $12.47 | $12.65 | $10.70 | 37,703,840 |
| 2017-02-06 | $13.30 | $13.49 | $12.70 | $12.80 | $10.83 | 83,921,400 |
| 2017-02-03 | $12.98 | $13.17 | $12.89 | $13.04 | $11.03 | 22,404,280 |
| 2017-02-02 | $12.93 | $12.93 | $12.93 | $12.93 | $10.94 | 0 |
| 2017-02-01 | $12.93 | $12.93 | $12.93 | $12.93 | $10.94 | 0 |
| 2017-01-31 | $12.93 | $12.93 | $12.93 | $12.93 | $10.94 | 0 |
| 2017-01-30 | $12.93 | $12.93 | $12.93 | $12.93 | $10.94 | 0 |
| 2017-01-27 | $12.93 | $12.93 | $12.93 | $12.93 | $10.94 | 0 |
| 2017-01-26 | $12.79 | $12.94 | $12.75 | $12.93 | $10.94 | 12,140,300 |
| 2017-01-25 | $12.84 | $12.85 | $12.67 | $12.78 | $10.81 | 15,510,690 |
| 2017-01-24 | $12.90 | $12.98 | $12.72 | $12.91 | $10.92 | 16,297,080 |
| 2017-01-23 | $12.87 | $13.04 | $12.81 | $12.92 | $10.93 | 19,981,290 |
| 2017-01-20 | $12.68 | $12.88 | $12.64 | $12.87 | $10.89 | 18,764,830 |
| 2017-01-19 | $12.60 | $12.79 | $12.56 | $12.77 | $10.80 | 16,538,550 |
| 2017-01-18 | $12.29 | $12.79 | $12.28 | $12.72 | $10.76 | 33,708,870 |
| 2017-01-17 | $12.38 | $12.38 | $12.08 | $12.35 | $10.45 | 15,856,780 |
| 2017-01-16 | $12.15 | $12.55 | $11.82 | $12.40 | $10.49 | 35,800,990 |
| 2017-01-13 | $12.18 | $12.26 | $11.98 | $12.23 | $10.35 | 18,198,380 |
| 2017-01-12 | $12.50 | $12.58 | $12.11 | $12.15 | $10.28 | 27,044,600 |
| 2017-01-11 | $12.79 | $12.88 | $12.51 | $12.52 | $10.59 | 31,242,010 |
| 2017-01-10 | $13.05 | $13.14 | $12.80 | $12.85 | $10.87 | 31,692,380 |
| 2017-01-09 | $13.00 | $13.25 | $12.82 | $13.13 | $11.11 | 33,675,610 |
| 2017-01-06 | $12.89 | $13.11 | $12.77 | $12.97 | $10.97 | 35,150,920 |
| 2017-01-05 | $12.86 | $13.06 | $12.75 | $12.92 | $10.93 | 25,356,060 |
| 2017-01-04 | $12.78 | $13.15 | $12.71 | $12.95 | $10.96 | 40,991,520 |
| 2017-01-03 | $12.28 | $12.86 | $12.20 | $12.78 | $10.81 | 44,285,490 |
| 2017-01-02 | $12.20 | $12.20 | $12.20 | $12.20 | $10.32 | 0 |
| 2016-12-30 | $12.48 | $12.61 | $12.10 | $12.20 | $10.32 | 27,729,830 |
| 2016-12-29 | $12.54 | $12.59 | $12.35 | $12.37 | $10.47 | 17,223,910 |
| 2016-12-28 | $12.49 | $12.67 | $12.39 | $12.53 | $10.60 | 14,819,920 |
| 2016-12-27 | $12.68 | $12.78 | $12.50 | $12.52 | $10.59 | 21,878,890 |
| 2016-12-26 | $12.32 | $12.75 | $12.32 | $12.74 | $10.78 | 28,451,280 |
| 2016-12-23 | $12.68 | $12.84 | $12.40 | $12.46 | $10.54 | 27,094,360 |
| 2016-12-22 | $12.67 | $12.98 | $12.40 | $12.78 | $10.81 | 39,183,130 |
| 2016-12-21 | $12.82 | $13.06 | $12.68 | $12.76 | $10.80 | 36,725,040 |
| 2016-12-20 | $13.17 | $13.23 | $12.54 | $12.76 | $10.80 | 42,202,480 |
| 2016-12-19 | $13.07 | $13.38 | $12.79 | $13.10 | $11.08 | 57,301,720 |
| 2016-12-16 | $12.62 | $12.98 | $12.52 | $12.73 | $10.77 | 45,751,150 |
| 2016-12-15 | $12.43 | $12.75 | $12.28 | $12.73 | $10.77 | 49,042,570 |
| 2016-12-14 | $12.59 | $13.10 | $12.40 | $12.50 | $10.58 | 69,546,940 |
| 2016-12-13 | $11.81 | $12.94 | $11.76 | $12.81 | $10.84 | 75,438,300 |
| 2016-12-12 | $11.90 | $12.34 | $11.75 | $11.83 | $10.01 | 53,108,690 |
| 2016-12-09 | $11.57 | $11.75 | $11.47 | $11.73 | $9.92 | 19,737,670 |
| 2016-12-08 | $11.70 | $11.87 | $11.51 | $11.58 | $9.80 | 18,299,070 |
| 2016-12-07 | $11.67 | $11.74 | $11.43 | $11.72 | $9.92 | 18,829,490 |
| 2016-12-06 | $11.63 | $11.80 | $11.62 | $11.67 | $9.87 | 17,399,970 |
| 2016-12-05 | $11.94 | $12.27 | $11.61 | $11.63 | $9.84 | 37,308,710 |
| 2016-12-02 | $12.15 | $12.38 | $11.94 | $12.10 | $10.24 | 33,059,710 |
| 2016-12-01 | $12.30 | $12.42 | $12.03 | $12.14 | $10.27 | 28,635,040 |
| 2016-11-30 | $12.04 | $12.39 | $11.86 | $12.34 | $10.44 | 36,416,050 |
| 2016-11-29 | $12.31 | $12.39 | $12.03 | $12.13 | $10.26 | 35,124,090 |
| 2016-11-28 | $11.94 | $12.56 | $11.81 | $12.41 | $10.50 | 59,796,210 |
| 2016-11-25 | $11.72 | $11.97 | $11.60 | $11.93 | $10.09 | 30,470,870 |
| 2016-11-24 | $11.51 | $12.17 | $11.50 | $11.84 | $10.02 | 50,672,220 |
| 2016-11-23 | $11.27 | $11.85 | $11.23 | $11.59 | $9.81 | 43,458,790 |
| 2016-11-22 | $11.28 | $11.37 | $11.16 | $11.29 | $9.55 | 13,783,630 |
| 2016-11-21 | $11.07 | $11.33 | $11.07 | $11.26 | $9.53 | 17,685,190 |
| 2016-11-18 | $11.31 | $11.34 | $11.06 | $11.10 | $9.39 | 13,976,650 |
| 2016-11-17 | $11.23 | $11.28 | $11.07 | $11.25 | $9.52 | 17,692,900 |
| 2016-11-16 | $11.07 | $11.25 | $11.03 | $11.19 | $9.47 | 17,353,140 |
| 2016-11-15 | $11.16 | $11.16 | $10.94 | $11.03 | $9.33 | 12,664,610 |
| 2016-11-14 | $11.08 | $11.34 | $11.04 | $11.14 | $9.42 | 18,039,520 |
| 2016-11-11 | $11.01 | $11.26 | $11.01 | $11.17 | $9.45 | 29,851,800 |
| 2016-11-10 | $10.99 | $11.13 | $10.88 | $11.04 | $9.34 | 21,686,030 |
| 2016-11-09 | $10.96 | $11.02 | $10.76 | $10.84 | $9.17 | 23,531,220 |
| 2016-11-08 | $10.69 | $11.16 | $10.68 | $11.06 | $9.36 | 38,453,100 |
| 2016-11-07 | $10.63 | $10.66 | $10.55 | $10.65 | $9.01 | 6,149,170 |
| 2016-11-04 | $10.67 | $10.71 | $10.62 | $10.64 | $9.00 | 7,218,490 |
| 2016-11-03 | $10.58 | $10.73 | $10.50 | $10.69 | $9.04 | 8,778,370 |
| 2016-11-02 | $10.64 | $10.71 | $10.56 | $10.57 | $8.94 | 8,977,720 |
| 2016-11-01 | $10.65 | $10.72 | $10.56 | $10.69 | $9.04 | 7,468,260 |
| 2016-10-31 | $10.64 | $10.78 | $10.56 | $10.61 | $8.98 | 0 |
| 2016-10-28 | $10.99 | $11.00 | $10.59 | $10.63 | $8.99 | 12,946,910 |
| 2016-10-27 | $10.85 | $10.98 | $10.78 | $10.89 | $9.21 | 11,958,930 |
| 2016-10-26 | $10.74 | $10.97 | $10.70 | $10.91 | $9.23 | 19,201,260 |
| 2016-10-25 | $10.79 | $10.82 | $10.71 | $10.76 | $9.10 | 8,324,640 |
| 2016-10-24 | $10.55 | $10.90 | $10.50 | $10.82 | $9.15 | 19,293,480 |
| 2016-10-21 | $10.67 | $10.67 | $10.47 | $10.54 | $8.92 | 9,296,450 |
| 2016-10-20 | $10.54 | $10.68 | $10.52 | $10.67 | $9.03 | 11,201,960 |
| 2016-10-19 | $10.54 | $10.66 | $10.51 | $10.54 | $8.92 | 7,964,210 |
| 2016-10-18 | $10.41 | $10.53 | $10.38 | $10.52 | $8.90 | 7,781,560 |
| 2016-10-17 | $10.53 | $10.55 | $10.37 | $10.40 | $8.80 | 7,978,970 |
| 2016-10-14 | $10.50 | $10.57 | $10.44 | $10.54 | $8.92 | 6,919,830 |
| 2016-10-13 | $10.49 | $10.53 | $10.42 | $10.52 | $8.90 | 6,456,150 |
| 2016-10-12 | $10.47 | $10.49 | $10.43 | $10.48 | $8.87 | 4,564,460 |
| 2016-10-11 | $10.49 | $10.53 | $10.44 | $10.49 | $8.87 | 5,983,020 |
| 2016-10-10 | $10.45 | $10.52 | $10.38 | $10.50 | $8.88 | 7,199,650 |
| 2016-10-07 | $10.38 | $10.38 | $10.38 | $10.38 | $8.78 | 0 |
| 2016-10-06 | $10.38 | $10.38 | $10.38 | $10.38 | $8.78 | 0 |
| 2016-10-05 | $10.38 | $10.38 | $10.38 | $10.38 | $8.78 | 0 |
| 2016-10-04 | $10.38 | $10.38 | $10.38 | $10.38 | $8.78 | 0 |
| 2016-10-03 | $10.38 | $10.38 | $10.38 | $10.38 | $8.78 | 0 |
| 2016-09-30 | $10.35 | $10.39 | $10.31 | $10.38 | $8.78 | 4,059,470 |
| 2016-09-29 | $10.18 | $10.42 | $10.18 | $10.40 | $8.80 | 10,619,210 |
| 2016-09-28 | $10.20 | $10.21 | $10.15 | $10.18 | $8.61 | 4,625,570 |
| 2016-09-27 | $10.13 | $10.21 | $10.10 | $10.20 | $8.63 | 6,030,580 |
| 2016-09-26 | $10.29 | $10.32 | $10.09 | $10.12 | $8.56 | 10,655,230 |
| 2016-09-23 | $10.40 | $10.41 | $10.30 | $10.33 | $8.74 | 6,804,640 |
| 2016-09-22 | $10.48 | $10.52 | $10.34 | $10.36 | $8.76 | 10,396,320 |
| 2016-09-21 | $10.41 | $10.47 | $10.39 | $10.43 | $8.82 | 4,603,380 |
| 2016-09-20 | $10.40 | $10.47 | $10.37 | $10.43 | $8.82 | 7,495,700 |
| 2016-09-19 | $10.30 | $10.45 | $10.27 | $10.41 | $8.81 | 5,684,730 |
| 2016-09-16 | $10.30 | $10.30 | $10.30 | $10.30 | $8.71 | 0 |
| 2016-09-15 | $10.30 | $10.30 | $10.30 | $10.30 | $8.71 | 0 |
| 2016-09-14 | $10.37 | $10.43 | $10.27 | $10.30 | $8.71 | 9,287,710 |
| 2016-09-13 | $10.42 | $10.46 | $10.34 | $10.44 | $8.83 | 5,816,220 |
| 2016-09-12 | $10.60 | $10.61 | $10.36 | $10.37 | $8.77 | 14,400,620 |
| 2016-09-09 | $10.88 | $10.93 | $10.73 | $10.75 | $9.09 | 12,542,600 |
| 2016-09-08 | $10.87 | $10.91 | $10.81 | $10.88 | $9.20 | 8,774,210 |
| 2016-09-07 | $10.87 | $10.95 | $10.78 | $10.94 | $9.26 | 21,628,380 |
| 2016-09-06 | $10.85 | $10.88 | $10.68 | $10.87 | $9.20 | 11,704,430 |
| 2016-09-05 | $10.83 | $10.90 | $10.76 | $10.86 | $9.19 | 9,987,060 |
| 2016-09-02 | $10.92 | $10.97 | $10.72 | $10.81 | $9.15 | 10,544,130 |
| 2016-09-01 | $11.10 | $11.12 | $10.93 | $10.96 | $9.27 | 12,214,540 |
| 2016-08-31 | $11.04 | $11.29 | $11.04 | $11.15 | $9.43 | 19,371,460 |
| 2016-08-30 | $11.02 | $11.07 | $10.95 | $10.99 | $9.30 | 10,419,970 |
| 2016-08-29 | $11.12 | $11.13 | $10.92 | $11.00 | $9.31 | 17,031,910 |
| 2016-08-26 | $11.25 | $11.26 | $11.13 | $11.17 | $9.45 | 10,701,540 |
| 2016-08-25 | $11.06 | $11.26 | $10.92 | $11.24 | $9.51 | 15,379,970 |
| 2016-08-24 | $10.98 | $11.31 | $10.98 | $11.15 | $9.43 | 19,868,170 |
| 2016-08-23 | $10.97 | $11.00 | $10.90 | $10.97 | $9.28 | 6,949,440 |
| 2016-08-22 | $11.07 | $11.15 | $10.86 | $10.90 | $9.22 | 8,094,520 |
| 2016-08-19 | $10.95 | $11.12 | $10.84 | $11.06 | $9.36 | 13,577,130 |
| 2016-08-18 | $10.95 | $11.02 | $10.86 | $10.93 | $9.25 | 9,826,820 |
| 2016-08-17 | $10.99 | $11.02 | $10.86 | $10.94 | $9.26 | 8,902,220 |
| 2016-08-16 | $10.88 | $11.09 | $10.85 | $11.02 | $9.32 | 14,759,770 |
| 2016-08-15 | $10.68 | $10.95 | $10.65 | $10.90 | $9.22 | 16,136,790 |
| 2016-08-12 | $10.59 | $10.72 | $10.50 | $10.69 | $9.04 | 7,766,710 |
| 2016-08-11 | $10.62 | $10.73 | $10.58 | $10.59 | $8.96 | 8,998,120 |
| 2016-08-10 | $10.64 | $10.71 | $10.60 | $10.63 | $8.99 | 5,994,200 |
| 2016-08-09 | $10.60 | $10.72 | $10.57 | $10.67 | $9.03 | 10,168,670 |
| 2016-08-08 | $10.49 | $10.62 | $10.46 | $10.61 | $8.98 | 8,512,240 |
| 2016-08-05 | $10.57 | $10.57 | $10.45 | $10.49 | $8.87 | 7,622,800 |
| 2016-08-04 | $10.66 | $10.70 | $10.45 | $10.58 | $8.95 | 9,903,250 |
| 2016-08-03 | $10.66 | $10.70 | $10.60 | $10.69 | $9.04 | 5,458,130 |
| 2016-08-02 | $10.56 | $10.70 | $10.52 | $10.67 | $9.03 | 5,819,110 |
| 2016-08-01 | $10.61 | $10.64 | $10.43 | $10.56 | $8.93 | 8,465,700 |
| 2016-07-29 | $10.78 | $10.84 | $10.52 | $10.70 | $9.05 | 13,226,290 |
| 2016-07-28 | $10.72 | $10.88 | $10.65 | $10.78 | $9.12 | 12,510,290 |
| 2016-07-27 | $11.13 | $11.22 | $10.62 | $10.75 | $9.09 | 21,889,410 |
| 2016-07-26 | $11.40 | $11.56 | $11.04 | $11.20 | $9.48 | 31,447,370 |
| 2016-07-25 | $11.17 | $11.49 | $11.15 | $11.39 | $9.64 | 11,700,800 |
| 2016-07-22 | $11.40 | $11.41 | $11.13 | $11.19 | $9.47 | 12,763,650 |
| 2016-07-21 | $11.38 | $11.56 | $11.35 | $11.40 | $9.64 | 14,218,780 |
| 2016-07-20 | $11.21 | $11.62 | $11.20 | $11.43 | $9.67 | 26,917,470 |
| 2016-07-19 | $11.00 | $11.32 | $10.90 | $11.26 | $9.53 | 25,998,880 |
| 2016-07-18 | $10.90 | $11.11 | $10.79 | $11.00 | $9.31 | 14,643,060 |
| 2016-07-15 | $11.01 | $11.06 | $10.89 | $10.90 | $9.22 | 11,353,750 |
| 2016-07-14 | $11.07 | $11.10 | $10.92 | $11.01 | $9.31 | 13,411,120 |
| 2016-07-13 | $11.10 | $11.20 | $11.00 | $11.05 | $9.35 | 17,693,540 |
| 2016-07-12 | $10.79 | $11.14 | $10.79 | $11.12 | $9.41 | 23,120,250 |
| 2016-07-11 | $10.86 | $10.95 | $10.75 | $10.80 | $9.14 | 17,048,030 |
| 2016-07-08 | $11.04 | $11.04 | $10.75 | $10.81 | $9.15 | 19,187,550 |
| 2016-07-07 | $10.99 | $11.24 | $10.93 | $11.04 | $9.34 | 29,352,290 |
| 2016-07-06 | $10.73 | $11.08 | $10.70 | $11.06 | $9.36 | 33,967,100 |
| 2016-07-05 | $10.87 | $10.94 | $10.70 | $10.78 | $9.12 | 21,660,190 |
| 2016-07-04 | $10.57 | $10.99 | $10.54 | $10.82 | $9.15 | 26,670,750 |
| 2016-07-01 | $10.52 | $10.74 | $10.43 | $10.63 | $8.99 | 21,621,080 |
| 2016-06-30 | $10.40 | $10.55 | $10.34 | $10.53 | $8.91 | 13,620,900 |
| 2016-06-29 | $10.29 | $10.52 | $10.24 | $10.40 | $8.80 | 18,717,570 |
| 2016-06-28 | $10.16 | $10.34 | $10.09 | $10.25 | $8.67 | 13,760,770 |
| 2016-06-27 | $10.02 | $10.20 | $10.02 | $10.19 | $8.62 | 9,408,170 |
| 2016-06-24 | $10.30 | $10.34 | $9.89 | $10.07 | $8.52 | 17,979,980 |
| 2016-06-23 | $10.41 | $10.43 | $10.23 | $10.27 | $8.69 | 8,043,650 |
| 2016-06-22 | $10.27 | $10.43 | $10.26 | $10.42 | $8.82 | 6,003,830 |
| 2016-06-21 | $10.55 | $10.58 | $10.28 | $10.31 | $8.72 | 9,020,650 |
| 2016-06-20 | $10.51 | $10.52 | $10.37 | $10.43 | $8.82 | 7,928,000 |
| 2016-06-17 | $10.48 | $10.68 | $10.33 | $10.53 | $8.91 | 14,959,330 |
| 2016-06-16 | $10.50 | $10.66 | $10.41 | $10.45 | $8.84 | 13,597,940 |
| 2016-06-15 | $10.26 | $10.64 | $10.20 | $10.63 | $8.99 | 20,768,730 |
| 2016-06-14 | $10.12 | $10.23 | $10.03 | $10.22 | $8.65 | 10,056,110 |
| 2016-06-13 | $10.52 | $10.52 | $10.10 | $10.14 | $8.58 | 12,700,800 |
| 2016-06-10 | $10.58 | $10.58 | $10.58 | $10.58 | $8.95 | 0 |
| 2016-06-09 | $10.58 | $10.58 | $10.58 | $10.58 | $8.95 | 0 |
| 2016-06-08 | $10.65 | $10.74 | $10.49 | $10.58 | $8.95 | 11,829,680 |
| 2016-06-07 | $10.68 | $10.78 | $10.55 | $10.68 | $9.04 | 13,548,230 |
| 2016-06-06 | $10.46 | $10.76 | $10.39 | $10.69 | $9.04 | 21,373,760 |
| 2016-06-03 | $10.50 | $10.60 | $10.38 | $10.45 | $8.84 | 19,291,130 |
| 2016-06-02 | $10.34 | $10.46 | $10.30 | $10.41 | $8.81 | 12,953,760 |
| 2016-06-01 | $10.35 | $10.35 | $10.35 | $10.35 | $8.76 | 0 |
| 2016-05-31 | $10.03 | $10.38 | $10.02 | $10.35 | $8.76 | 18,634,060 |
| 2016-05-30 | $10.07 | $10.10 | $9.98 | $10.03 | $8.49 | 6,760,660 |
| 2016-05-27 | $10.10 | $10.17 | $10.00 | $10.14 | $8.58 | 8,421,340 |
| 2016-05-26 | $10.23 | $10.26 | $9.90 | $10.15 | $8.59 | 11,785,330 |
| 2016-05-25 | $10.34 | $10.38 | $10.11 | $10.21 | $8.64 | 10,876,440 |
| 2016-05-24 | $10.28 | $10.44 | $10.12 | $10.29 | $8.71 | 15,631,910 |
| 2016-05-23 | $10.15 | $10.24 | $10.09 | $10.19 | $8.62 | 11,098,160 |
| 2016-05-20 | $10.01 | $10.20 | $9.94 | $10.16 | $8.60 | 10,527,210 |
| 2016-05-19 | $10.08 | $10.24 | $9.91 | $10.08 | $8.53 | 14,456,210 |
| 2016-05-18 | $10.38 | $10.45 | $10.02 | $10.15 | $8.59 | 18,127,430 |
| 2016-05-17 | $10.65 | $10.69 | $10.38 | $10.47 | $8.86 | 15,270,830 |
| 2016-05-16 | $10.31 | $10.66 | $10.20 | $10.65 | $9.01 | 20,033,350 |
| 2016-05-13 | $10.62 | $10.70 | $10.30 | $10.38 | $8.78 | 24,349,500 |
| 2016-05-12 | $10.66 | $11.03 | $10.44 | $10.95 | $9.01 | 30,630,190 |
| 2016-05-11 | $10.55 | $11.25 | $10.55 | $10.88 | $8.95 | 34,745,100 |
| 2016-05-10 | $10.22 | $10.35 | $10.22 | $10.30 | $8.48 | 6,943,690 |
| 2016-05-09 | $10.61 | $10.62 | $10.15 | $10.24 | $8.43 | 13,424,290 |
| 2016-05-06 | $10.93 | $11.02 | $10.57 | $10.66 | $8.77 | 17,604,180 |
| 2016-05-05 | $10.82 | $10.96 | $10.77 | $10.93 | $9.00 | 10,816,320 |
| 2016-05-04 | $10.70 | $11.05 | $10.70 | $10.89 | $8.96 | 18,173,420 |
| 2016-05-03 | $10.39 | $10.82 | $10.35 | $10.81 | $8.90 | 18,621,260 |
| 2016-05-02 | $10.44 | $10.44 | $10.44 | $10.44 | $8.59 | 0 |
| 2016-04-29 | $10.39 | $10.56 | $10.34 | $10.44 | $8.59 | 9,850,070 |
| 2016-04-28 | $10.51 | $10.58 | $10.20 | $10.33 | $8.50 | 14,422,140 |
| 2016-04-27 | $10.62 | $10.79 | $10.45 | $10.50 | $8.64 | 15,007,310 |
| 2016-04-26 | $10.42 | $10.60 | $10.32 | $10.57 | $8.70 | 14,023,890 |
| 2016-04-25 | $10.55 | $10.60 | $10.32 | $10.42 | $8.58 | 13,859,330 |
| 2016-04-22 | $10.60 | $10.70 | $10.45 | $10.64 | $8.76 | 15,241,530 |
| 2016-04-21 | $10.68 | $10.99 | $10.59 | $10.75 | $8.85 | 25,312,590 |
| 2016-04-20 | $11.03 | $11.31 | $10.41 | $10.69 | $8.80 | 32,039,840 |
| 2016-04-19 | $11.08 | $11.10 | $10.95 | $11.02 | $9.07 | 12,350,650 |
| 2016-04-18 | $11.26 | $11.27 | $10.94 | $11.01 | $9.06 | 17,404,070 |
| 2016-04-15 | $11.29 | $11.36 | $11.17 | $11.24 | $9.25 | 14,560,760 |
| 2016-04-14 | $11.37 | $11.37 | $11.13 | $11.30 | $9.30 | 19,720,420 |
| 2016-04-13 | $11.14 | $11.34 | $11.10 | $11.24 | $9.25 | 30,616,680 |
| 2016-04-12 | $11.07 | $11.13 | $10.90 | $11.05 | $9.09 | 14,594,470 |
| 2016-04-11 | $10.93 | $11.13 | $10.93 | $11.06 | $9.10 | 17,702,050 |
| 2016-04-08 | $10.92 | $10.99 | $10.74 | $10.84 | $8.92 | 19,042,940 |
| 2016-04-07 | $11.36 | $11.38 | $11.01 | $11.08 | $9.12 | 21,917,200 |
| 2016-04-06 | $11.19 | $11.44 | $11.12 | $11.36 | $9.35 | 26,542,260 |
| 2016-04-05 | $10.85 | $11.26 | $10.85 | $11.24 | $9.25 | 31,195,870 |
| 2016-04-04 | $10.94 | $10.94 | $10.94 | $10.94 | $9.00 | 0 |
| 2016-04-01 | $11.05 | $11.09 | $10.77 | $10.94 | $9.00 | 24,405,310 |
| 2016-03-31 | $11.15 | $11.24 | $10.96 | $11.13 | $9.16 | 37,147,910 |
| 2016-03-30 | $11.07 | $11.29 | $11.04 | $11.28 | $9.28 | 23,818,480 |
| 2016-03-29 | $11.34 | $11.34 | $10.82 | $10.99 | $9.04 | 34,197,060 |
| 2016-03-28 | $11.69 | $11.89 | $11.28 | $11.38 | $9.37 | 39,512,010 |
| 2016-03-25 | $11.96 | $12.59 | $11.83 | $11.86 | $9.76 | 56,350,690 |
| 2016-03-24 | $11.55 | $11.80 | $11.30 | $11.54 | $9.50 | 39,612,990 |
| 2016-03-23 | $11.37 | $11.84 | $11.25 | $11.59 | $9.54 | 32,824,080 |
| 2016-03-22 | $11.37 | $11.90 | $11.15 | $11.45 | $9.42 | 55,929,640 |
| 2016-03-21 | $11.00 | $11.60 | $10.88 | $11.57 | $9.52 | 43,330,660 |
| 2016-03-18 | $10.53 | $10.99 | $10.50 | $10.88 | $8.95 | 29,490,010 |
| 2016-03-17 | $10.32 | $10.54 | $10.23 | $10.51 | $8.65 | 17,194,340 |
| 2016-03-16 | $10.49 | $10.55 | $10.20 | $10.25 | $8.44 | 11,966,040 |
| 2016-03-15 | $10.50 | $10.58 | $10.24 | $10.52 | $8.66 | 16,251,920 |
| 2016-03-14 | $10.37 | $10.66 | $10.36 | $10.54 | $8.67 | 15,920,500 |
| 2016-03-11 | $10.03 | $10.35 | $10.00 | $10.24 | $8.43 | 12,484,250 |
| 2016-03-10 | $10.50 | $10.62 | $10.15 | $10.19 | $8.39 | 15,876,160 |
| 2016-03-09 | $10.50 | $10.66 | $10.09 | $10.35 | $8.52 | 25,656,210 |
| 2016-03-08 | $10.85 | $11.00 | $10.43 | $10.76 | $8.86 | 32,451,040 |
| 2016-03-07 | $10.39 | $11.10 | $10.37 | $11.05 | $9.09 | 39,792,700 |
| 2016-03-04 | $10.45 | $10.54 | $9.97 | $10.18 | $8.38 | 25,979,080 |
| 2016-03-03 | $10.16 | $10.73 | $10.10 | $10.54 | $8.67 | 35,469,410 |
| 2016-03-02 | $9.68 | $10.18 | $9.61 | $10.17 | $8.37 | 24,345,060 |
| 2016-03-01 | $9.28 | $10.10 | $9.22 | $9.65 | $7.94 | 23,031,500 |
| 2016-02-29 | $9.97 | $9.97 | $9.08 | $9.19 | $7.56 | 25,215,760 |
| 2016-02-26 | $10.03 | $10.24 | $9.70 | $10.03 | $8.25 | 18,374,970 |
| 2016-02-25 | $11.06 | $11.10 | $10.04 | $10.04 | $8.26 | 30,753,340 |
| 2016-02-24 | $10.92 | $11.37 | $10.88 | $11.16 | $9.18 | 30,995,300 |
| 2016-02-23 | $10.73 | $11.20 | $10.63 | $11.19 | $9.21 | 37,282,820 |
| 2016-02-22 | $10.48 | $10.75 | $10.42 | $10.68 | $8.79 | 21,931,960 |
| 2016-02-19 | $10.32 | $10.45 | $10.21 | $10.36 | $8.53 | 13,653,390 |
| 2016-02-18 | $10.60 | $10.63 | $10.34 | $10.39 | $8.55 | 20,087,040 |
| 2016-02-17 | $10.26 | $10.55 | $10.19 | $10.48 | $8.63 | 24,428,250 |
| 2016-02-16 | $9.95 | $10.32 | $9.92 | $10.26 | $8.44 | 24,779,810 |
| 2016-02-15 | $9.64 | $10.00 | $9.64 | $9.88 | $8.13 | 15,640,180 |
| 2016-02-12 | $10.12 | $10.12 | $10.12 | $10.12 | $8.33 | 0 |
| 2016-02-11 | $10.12 | $10.12 | $10.12 | $10.12 | $8.33 | 0 |
| 2016-02-10 | $10.12 | $10.12 | $10.12 | $10.12 | $8.33 | 0 |
| 2016-02-09 | $10.12 | $10.12 | $10.12 | $10.12 | $8.33 | 0 |
| 2016-02-08 | $10.12 | $10.12 | $10.12 | $10.12 | $8.33 | 0 |
| 2016-02-05 | $10.18 | $10.27 | $10.05 | $10.12 | $8.33 | 12,206,350 |
| 2016-02-04 | $10.02 | $10.21 | $10.02 | $10.17 | $8.37 | 17,564,160 |
| 2016-02-03 | $9.90 | $10.04 | $9.76 | $9.98 | $8.21 | 13,055,670 |
| 2016-02-02 | $9.93 | $10.16 | $9.85 | $10.09 | $8.30 | 17,973,340 |
| 2016-02-01 | $9.87 | $10.15 | $9.72 | $9.91 | $8.16 | 20,311,820 |
| 2016-01-29 | $9.71 | $10.03 | $9.12 | $9.90 | $8.15 | 26,325,190 |
| 2016-01-28 | $9.98 | $10.35 | $9.60 | $9.71 | $7.99 | 25,221,880 |
| 2016-01-27 | $10.05 | $10.13 | $9.36 | $9.92 | $8.16 | 22,381,950 |
| 2016-01-26 | $10.98 | $11.05 | $10.04 | $10.06 | $8.28 | 21,008,040 |
| 2016-01-25 | $11.12 | $11.27 | $10.94 | $11.15 | $9.18 | 19,249,350 |
| 2016-01-22 | $11.13 | $11.17 | $10.74 | $11.08 | $9.12 | 16,399,790 |
| 2016-01-21 | $11.30 | $11.55 | $10.95 | $11.00 | $9.05 | 13,896,170 |
| 2016-01-20 | $11.55 | $11.74 | $11.34 | $11.43 | $9.41 | 17,506,060 |
| 2016-01-19 | $11.29 | $11.74 | $11.12 | $11.71 | $9.64 | 20,827,680 |
| 2016-01-18 | $10.95 | $11.47 | $10.95 | $11.32 | $9.32 | 17,050,780 |
| 2016-01-15 | $11.90 | $11.97 | $11.16 | $11.33 | $9.32 | 17,868,250 |
| 2016-01-14 | $11.35 | $12.03 | $11.25 | $12.01 | $9.88 | 18,740,310 |
| 2016-01-13 | $11.84 | $12.30 | $11.70 | $11.75 | $9.67 | 20,203,210 |
| 2016-01-12 | $11.88 | $12.06 | $11.57 | $11.76 | $9.68 | 14,374,440 |
| 2016-01-11 | $12.20 | $12.70 | $11.73 | $11.79 | $9.70 | 21,405,540 |
| 2016-01-08 | $12.70 | $12.86 | $11.52 | $12.47 | $10.26 | 24,312,370 |
| 2016-01-07 | $13.27 | $13.28 | $12.19 | $12.24 | $10.07 | 6,006,800 |
| 2016-01-06 | $13.20 | $13.55 | $13.10 | $13.54 | $11.14 | 18,585,370 |
| 2016-01-05 | $12.76 | $13.55 | $12.60 | $13.19 | $10.86 | 26,202,590 |
| 2016-01-04 | $14.70 | $14.70 | $13.28 | $13.32 | $10.96 | 20,665,600 |
| 2016-01-01 | $14.73 | $14.73 | $14.73 | $14.73 | $12.12 | 0 |
| 2015-12-31 | $15.00 | $15.09 | $14.69 | $14.73 | $12.12 | 20,810,960 |
| 2015-12-30 | $15.05 | $15.11 | $14.70 | $14.92 | $12.28 | 19,396,370 |
| 2015-12-29 | $14.93 | $15.06 | $14.70 | $15.02 | $12.36 | 19,202,960 |
| 2015-12-28 | $15.78 | $15.78 | $14.90 | $14.93 | $12.29 | 36,087,270 |
| 2015-12-25 | $15.86 | $15.87 | $15.49 | $15.74 | $12.95 | 25,290,880 |
| 2015-12-24 | $15.49 | $15.98 | $15.39 | $15.82 | $13.02 | 34,546,760 |
| 2015-12-23 | $15.94 | $16.09 | $15.38 | $15.43 | $12.70 | 38,345,640 |
| 2015-12-22 | $15.67 | $16.40 | $15.40 | $16.10 | $13.25 | 47,008,730 |
| 2015-12-21 | $15.56 | $15.80 | $15.38 | $15.63 | $12.86 | 33,191,610 |
| 2015-12-18 | $15.28 | $15.72 | $15.22 | $15.47 | $12.73 | 32,530,250 |
| 2015-12-17 | $14.68 | $15.38 | $14.67 | $15.36 | $12.64 | 35,812,220 |
| 2015-12-16 | $14.80 | $14.93 | $14.58 | $14.64 | $12.05 | 16,190,250 |
| 2015-12-15 | $14.70 | $14.93 | $14.56 | $14.75 | $12.14 | 16,930,990 |
| 2015-12-14 | $14.20 | $14.64 | $14.02 | $14.62 | $12.03 | 17,565,490 |
| 2015-12-11 | $14.76 | $14.79 | $14.35 | $14.43 | $11.88 | 17,810,780 |
| 2015-12-10 | $14.48 | $15.16 | $14.41 | $14.82 | $12.20 | 28,230,880 |
| 2015-12-09 | $14.89 | $15.00 | $14.35 | $14.54 | $11.97 | 30,715,990 |
| 2015-12-08 | $15.91 | $15.91 | $15.06 | $15.10 | $12.43 | 36,827,940 |
| 2015-12-07 | $15.64 | $16.31 | $15.45 | $16.04 | $13.20 | 63,553,760 |
| 2015-12-04 | $14.63 | $15.77 | $14.27 | $15.62 | $12.86 | 57,084,570 |
| 2015-12-03 | $14.59 | $14.67 | $14.20 | $14.64 | $12.05 | 26,481,530 |
| 2015-12-02 | $15.21 | $15.21 | $14.39 | $14.58 | $12.00 | 34,686,130 |
| 2015-12-01 | $13.92 | $14.58 | $13.76 | $14.53 | $11.96 | 25,078,560 |
| 2015-11-30 | $14.41 | $14.52 | $13.10 | $13.90 | $11.44 | 33,245,730 |
| 2015-11-27 | $15.40 | $15.51 | $14.08 | $14.36 | $11.82 | 27,942,690 |
| 2015-11-26 | $15.82 | $15.95 | $15.55 | $15.58 | $12.82 | 25,814,590 |
| 2015-11-25 | $15.46 | $15.85 | $15.30 | $15.76 | $12.97 | 30,829,640 |
| 2015-11-24 | $15.24 | $15.65 | $15.08 | $15.45 | $12.72 | 20,285,840 |
| 2015-11-23 | $15.38 | $15.74 | $15.16 | $15.33 | $12.62 | 30,935,900 |
| 2015-11-20 | $15.47 | $15.48 | $15.15 | $15.32 | $12.61 | 18,846,840 |
| 2015-11-19 | $15.30 | $15.55 | $15.10 | $15.39 | $12.67 | 19,795,040 |
| 2015-11-18 | $15.35 | $15.52 | $15.00 | $15.16 | $12.48 | 22,583,310 |
| 2015-11-17 | $15.60 | $15.88 | $15.39 | $15.50 | $12.76 | 36,585,710 |
| 2015-11-16 | $14.93 | $15.33 | $14.76 | $15.31 | $12.60 | 25,286,520 |
| 2015-11-13 | $15.98 | $15.98 | $15.25 | $15.29 | $12.58 | 33,893,720 |
| 2015-11-12 | $15.85 | $16.18 | $15.71 | $16.04 | $13.20 | 48,363,790 |
| 2015-11-11 | $15.80 | $15.82 | $15.51 | $15.74 | $12.95 | 33,007,700 |
| 2015-11-10 | $15.70 | $16.07 | $15.56 | $15.82 | $13.02 | 34,257,410 |
| 2015-11-09 | $15.85 | $16.03 | $15.37 | $15.85 | $13.04 | 40,417,530 |
| 2015-11-06 | $15.91 | $16.10 | $15.85 | $16.04 | $13.20 | 34,625,860 |
| 2015-11-05 | $15.96 | $16.26 | $15.64 | $16.05 | $13.21 | 57,654,290 |
| 2015-11-04 | $15.38 | $15.95 | $15.20 | $15.86 | $13.05 | 55,359,840 |
| 2015-11-03 | $15.20 | $15.48 | $15.10 | $15.38 | $12.66 | 42,738,210 |
| 2015-11-02 | $14.51 | $15.20 | $14.41 | $14.73 | $12.12 | 18,108,710 |
| 2015-10-30 | $15.28 | $15.30 | $14.82 | $14.99 | $12.34 | 20,291,320 |
| 2015-10-29 | $15.05 | $15.57 | $14.90 | $15.29 | $12.58 | 27,543,940 |
| 2015-10-28 | $15.26 | $15.45 | $14.80 | $14.90 | $12.26 | 29,676,590 |
| 2015-10-27 | $15.70 | $15.70 | $14.51 | $15.54 | $12.79 | 41,460,220 |
| 2015-10-26 | $15.75 | $16.29 | $15.55 | $15.92 | $13.10 | 50,986,350 |
| 2015-10-23 | $15.23 | $15.69 | $15.05 | $15.56 | $12.81 | 38,190,220 |
| 2015-10-22 | $14.75 | $15.33 | $14.36 | $15.25 | $12.55 | 41,664,550 |
| 2015-10-21 | $16.46 | $16.48 | $14.88 | $14.88 | $12.25 | 49,240,720 |
| 2015-10-20 | $16.35 | $16.56 | $16.07 | $16.53 | $13.60 | 40,839,580 |
| 2015-10-19 | $16.30 | $16.49 | $15.89 | $16.42 | $13.51 | 54,740,890 |
| 2015-10-16 | $16.90 | $16.90 | $16.05 | $16.56 | $13.63 | 57,585,120 |
| 2015-10-15 | $16.51 | $16.95 | $16.01 | $16.93 | $13.93 | 60,067,290 |
| 2015-10-14 | $18.00 | $18.10 | $16.60 | $16.79 | $13.82 | 98,104,080 |
| 2015-10-13 | $16.71 | $17.83 | $16.50 | $17.58 | $14.47 | 36,197,420 |
| 2015-10-12 | $16.27 | $17.80 | $16.20 | $16.81 | $13.83 | 45,685,590 |
| 2015-10-09 | $16.08 | $16.42 | $15.35 | $16.19 | $13.32 | 47,611,410 |
| 2015-10-08 | $15.24 | $15.75 | $15.24 | $15.75 | $12.96 | 35,896,270 |
| 2015-10-07 | $14.32 | $14.32 | $14.32 | $14.32 | $11.79 | 0 |
| 2015-10-06 | $14.32 | $14.32 | $14.32 | $14.32 | $11.79 | 0 |
| 2015-10-05 | $14.32 | $14.32 | $14.32 | $14.32 | $11.79 | 0 |
| 2015-10-02 | $14.32 | $14.32 | $14.32 | $14.32 | $11.79 | 0 |
| 2015-10-01 | $14.32 | $14.32 | $14.32 | $14.32 | $11.79 | 0 |
| 2015-09-30 | $13.56 | $14.60 | $13.56 | $14.32 | $11.79 | 33,635,070 |
| 2015-09-29 | $13.37 | $14.27 | $13.35 | $13.74 | $11.31 | 23,017,340 |
| 2015-09-28 | $13.58 | $13.85 | $13.13 | $13.71 | $11.28 | 18,351,770 |
| 2015-09-25 | $13.59 | $14.37 | $13.35 | $13.53 | $11.14 | 36,715,110 |
| 2015-09-24 | $13.58 | $13.76 | $13.36 | $13.68 | $11.26 | 16,076,520 |
| 2015-09-23 | $13.50 | $13.99 | $13.44 | $13.55 | $11.15 | 24,497,000 |
| 2015-09-22 | $13.00 | $13.90 | $13.00 | $13.86 | $11.41 | 32,944,700 |
| 2015-09-21 | $12.51 | $13.22 | $12.31 | $13.13 | $10.81 | 22,264,330 |
| 2015-09-18 | $12.80 | $12.95 | $12.50 | $12.72 | $10.47 | 19,190,470 |
| 2015-09-17 | $12.80 | $13.78 | $12.51 | $12.64 | $10.40 | 39,518,080 |
| 2015-09-16 | $11.97 | $13.30 | $11.56 | $13.19 | $10.86 | 41,433,360 |
| 2015-09-15 | $13.00 | $13.11 | $12.10 | $12.10 | $9.96 | 35,885,580 |
| 2015-09-14 | $13.50 | $14.55 | $12.82 | $13.44 | $11.06 | 61,765,770 |
| 2015-09-11 | $13.14 | $13.55 | $12.82 | $13.23 | $10.89 | 21,039,090 |
| 2015-09-10 | $12.95 | $13.90 | $12.72 | $13.22 | $10.88 | 29,391,000 |
| 2015-09-09 | $13.00 | $13.64 | $12.80 | $13.21 | $10.87 | 33,445,540 |
| 2015-09-08 | $12.00 | $12.99 | $11.55 | $12.86 | $10.58 | 31,331,210 |
| 2015-09-07 | $11.58 | $12.30 | $11.58 | $11.97 | $9.85 | 43,389,960 |
| 2015-09-04 | $11.18 | $11.18 | $11.18 | $11.18 | $9.20 | 0 |
| 2015-09-03 | $11.18 | $11.18 | $11.18 | $11.18 | $9.20 | 0 |
| 2015-09-02 | $11.52 | $12.65 | $11.17 | $11.18 | $9.20 | 48,726,240 |
| 2015-09-01 | $13.88 | $14.16 | $12.41 | $12.41 | $10.21 | 43,840,890 |
| 2015-08-31 | $14.97 | $14.99 | $13.79 | $13.79 | $11.35 | 50,556,230 |
| 2015-08-28 | $13.60 | $15.50 | $13.60 | $15.32 | $12.61 | 61,205,440 |
Heilongjiang Agriculture Company Ltd (600598) News Headlines
Recent Heilongjiang Agriculture Company Ltd (600598) News
Similar Companies to Heilongjiang Agriculture Company Ltd (600598) 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 | -- | -- | -- |