Dongfang Electric Corporation Ltd (600875) Exchange: SHG
Data as of Aug. 27, 2025
$20.36 ($-0.29) -1.40%
Dongfang Electric Corporation Ltd - Daily Information
Click for more stock information on Dongfang Electric Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $20.61 |
| Previous Close | $20.36 |
| High | $20.62 |
| Low | $20.26 |
| Adjusted Open | $20.61 |
| Previous Adjusted Close | $20.36 |
| Adjusted High | $20.62 |
| Adjusted Low | $20.26 |
About Dongfang Electric Corporation Ltd (600875)
Dongfang Electric Corporation Limited is principally engaged in the manufacture and distribution of energy generation equipment. The Company's main products consist of thermal power generation equipment, including heating steam turbines, air-cooled steam turbines, air-cooled heating steam turbines and air-cooled turbine generators; hydroelectric power generation equipment, including mixed flow generators, axial flow generators, impact generators, and tubular-type turbine generators, as well as wind power generation equipment, nuclear power generation equipment, and gas power generation equipment. The Company is also engaged in related project and services. The Company also involves in the research, manufacture and distribution of flue gas desulfurization and denitrification equipment for power plant boilers. The Company distributes its products within domestic market and to overseas markets.
Invest in Dongfang Electric Corporation Ltd (600875)
Historical Stock Data for Dongfang Electric Corporation Ltd (600875)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $20.61 | $20.62 | $20.26 | $20.36 | $20.36 | 45,155,300 |
| 2025-08-25 | $20.12 | $20.65 | $20.12 | $20.65 | $20.65 | 70,534,560 |
| 2025-08-22 | $20.00 | $20.10 | $19.70 | $20.10 | $20.10 | 46,503,070 |
| 2025-08-21 | $20.19 | $20.53 | $20.19 | $20.30 | $20.30 | 50,548,250 |
| 2025-08-20 | $20.00 | $20.17 | $19.87 | $20.15 | $20.15 | 36,641,940 |
| 2025-08-19 | $20.20 | $20.36 | $20.05 | $20.07 | $20.07 | 48,821,430 |
| 2025-08-18 | $19.90 | $20.29 | $19.89 | $20.20 | $20.20 | 51,754,100 |
| 2025-08-15 | $19.78 | $20.01 | $19.66 | $19.93 | $19.93 | 38,704,550 |
| 2025-08-14 | $19.78 | $20.09 | $19.77 | $19.82 | $19.82 | 43,321,600 |
| 2025-08-13 | $19.85 | $19.96 | $19.76 | $19.81 | $19.81 | 39,224,670 |
| 2025-08-12 | $20.12 | $20.17 | $19.81 | $19.84 | $19.84 | 40,047,480 |
| 2025-08-11 | $20.29 | $20.29 | $19.88 | $20.11 | $20.11 | 44,786,910 |
| 2025-08-08 | $19.87 | $20.43 | $19.79 | $20.29 | $20.29 | 71,363,470 |
| 2025-08-07 | $20.10 | $20.10 | $19.77 | $19.89 | $19.89 | 37,702,410 |
| 2025-08-06 | $19.96 | $20.05 | $19.81 | $19.98 | $19.98 | 43,858,750 |
| 2025-08-05 | $20.12 | $20.22 | $19.92 | $19.98 | $19.98 | 42,233,510 |
| 2025-08-04 | $19.78 | $20.03 | $19.74 | $20.00 | $20.00 | 35,076,130 |
| 2025-08-01 | $20.15 | $20.20 | $19.81 | $19.84 | $19.84 | 49,454,940 |
| 2025-07-31 | $20.18 | $20.55 | $20.08 | $20.20 | $20.20 | 60,714,220 |
| 2025-07-30 | $20.82 | $20.97 | $20.20 | $20.35 | $20.35 | 92,838,290 |
| 2025-07-29 | $20.80 | $21.43 | $20.46 | $21.06 | $21.06 | 142,957,060 |
| 2025-07-28 | $20.81 | $21.25 | $20.72 | $20.91 | $20.91 | 101,578,250 |
| 2025-07-25 | $23.00 | $23.20 | $20.90 | $20.93 | $20.93 | 220,914,620 |
| 2025-07-24 | $23.00 | $24.48 | $22.30 | $23.19 | $23.19 | 282,558,060 |
| 2025-07-23 | $23.74 | $23.74 | $23.09 | $23.74 | $23.74 | 212,768,060 |
| 2025-07-22 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 6,467,190 |
| 2025-07-21 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 13,771,980 |
| 2025-07-18 | $17.37 | $17.99 | $17.37 | $17.84 | $17.84 | 37,707,000 |
| 2025-07-17 | $17.13 | $17.31 | $17.07 | $17.31 | $17.31 | 12,874,610 |
| 2025-07-16 | $17.18 | $17.24 | $17.00 | $17.07 | $17.07 | 12,287,210 |
| 2025-07-15 | $17.22 | $17.35 | $17.04 | $17.18 | $17.18 | 18,860,830 |
| 2025-07-14 | $17.26 | $17.50 | $17.26 | $17.29 | $17.29 | 20,841,150 |
| 2025-07-11 | $17.17 | $17.49 | $17.17 | $17.23 | $17.23 | 26,089,680 |
| 2025-07-10 | $17.17 | $17.39 | $17.12 | $17.17 | $17.17 | 16,430,000 |
| 2025-07-09 | $17.25 | $17.42 | $17.10 | $17.20 | $17.20 | 23,283,180 |
| 2025-07-08 | $17.00 | $17.27 | $16.90 | $17.19 | $17.19 | 22,700,960 |
| 2025-07-07 | $16.65 | $17.04 | $16.62 | $17.03 | $17.03 | 26,129,610 |
| 2025-07-04 | $16.57 | $16.77 | $16.56 | $16.65 | $16.65 | 14,225,960 |
| 2025-07-03 | $16.90 | $16.92 | $16.50 | $16.59 | $16.59 | 18,896,130 |
| 2025-07-02 | $16.80 | $16.92 | $16.66 | $16.84 | $16.84 | 19,867,060 |
| 2025-06-30 | $16.72 | $16.93 | $16.68 | $16.74 | $16.74 | 12,729,940 |
| 2025-06-27 | $16.54 | $16.87 | $16.54 | $16.70 | $16.70 | 19,512,500 |
| 2025-06-26 | $16.55 | $16.67 | $16.50 | $16.52 | $16.52 | 13,181,090 |
| 2025-06-25 | $16.55 | $16.58 | $16.44 | $16.55 | $16.55 | 19,745,170 |
| 2025-06-24 | $16.41 | $16.58 | $16.36 | $16.57 | $16.57 | 19,030,740 |
| 2025-06-23 | $16.19 | $16.39 | $16.18 | $16.33 | $16.33 | 16,188,630 |
| 2025-06-20 | $16.44 | $16.51 | $16.25 | $16.26 | $16.26 | 17,292,260 |
| 2025-06-19 | $16.77 | $16.84 | $16.36 | $16.46 | $16.46 | 24,139,410 |
| 2025-06-18 | $16.81 | $16.96 | $16.77 | $16.85 | $16.85 | 17,455,620 |
| 2025-06-17 | $16.60 | $16.95 | $16.56 | $16.85 | $16.85 | 22,923,140 |
| 2025-06-13 | $16.49 | $16.77 | $16.43 | $16.70 | $16.70 | 32,830,340 |
| 2025-06-12 | $16.53 | $16.57 | $16.38 | $16.42 | $16.42 | 15,624,080 |
| 2025-06-11 | $16.55 | $16.64 | $16.48 | $16.49 | $16.49 | 14,316,860 |
| 2025-06-10 | $16.65 | $16.77 | $16.46 | $16.58 | $16.58 | 25,767,940 |
| 2025-06-09 | $16.30 | $16.82 | $16.30 | $16.71 | $16.71 | 41,988,680 |
| 2025-06-06 | $16.00 | $16.32 | $15.90 | $16.18 | $16.18 | 18,873,420 |
| 2025-06-05 | $15.98 | $16.07 | $15.89 | $16.00 | $16.00 | 11,770,260 |
| 2025-06-04 | $15.91 | $16.24 | $15.91 | $15.96 | $15.96 | 17,210,100 |
| 2025-06-03 | $15.80 | $15.91 | $15.74 | $15.89 | $15.89 | 16,559,300 |
| 2025-05-30 | $16.12 | $16.12 | $15.78 | $15.96 | $15.96 | 17,746,510 |
| 2025-05-29 | $16.05 | $16.34 | $16.05 | $16.12 | $16.12 | 20,919,200 |
| 2025-05-28 | $15.91 | $16.32 | $15.88 | $16.05 | $16.05 | 23,212,760 |
| 2025-05-27 | $16.16 | $16.20 | $15.87 | $15.90 | $15.90 | 19,417,830 |
| 2025-05-26 | $16.00 | $16.31 | $15.99 | $16.11 | $16.11 | 29,965,050 |
| 2025-05-23 | $16.02 | $16.35 | $15.85 | $15.88 | $15.88 | 17,696,310 |
| 2025-05-22 | $16.10 | $16.15 | $16.02 | $16.03 | $16.03 | 10,157,900 |
| 2025-05-21 | $16.14 | $16.22 | $16.06 | $16.10 | $16.10 | 12,702,930 |
| 2025-05-20 | $16.21 | $16.28 | $16.11 | $16.14 | $16.14 | 15,326,900 |
| 2025-05-19 | $16.31 | $16.34 | $16.08 | $16.20 | $16.20 | 14,815,360 |
| 2025-05-16 | $16.29 | $16.59 | $16.28 | $16.37 | $16.37 | 16,054,140 |
| 2025-05-15 | $16.30 | $16.61 | $16.26 | $16.30 | $16.30 | 21,701,080 |
| 2025-05-14 | $16.29 | $16.37 | $16.20 | $16.25 | $16.25 | 16,448,270 |
| 2025-05-13 | $16.33 | $16.35 | $16.13 | $16.28 | $16.28 | 15,444,000 |
| 2025-05-12 | $16.49 | $16.55 | $16.07 | $16.26 | $16.26 | 24,174,630 |
| 2025-05-09 | $16.34 | $16.63 | $16.24 | $16.34 | $16.34 | 25,607,240 |
| 2025-05-08 | $16.30 | $16.41 | $16.20 | $16.30 | $16.30 | 20,906,900 |
| 2025-05-07 | $16.31 | $16.38 | $16.00 | $16.32 | $16.32 | 34,458,730 |
| 2025-05-06 | $15.32 | $16.21 | $15.31 | $16.16 | $16.16 | 58,867,190 |
| 2025-04-30 | $15.20 | $15.28 | $15.15 | $15.21 | $15.21 | 11,981,760 |
| 2025-04-29 | $15.15 | $15.27 | $15.12 | $15.17 | $15.17 | 13,976,160 |
| 2025-04-28 | $15.76 | $15.77 | $15.20 | $15.21 | $15.21 | 25,946,630 |
| 2025-04-25 | $15.32 | $15.35 | $15.19 | $15.24 | $15.24 | 14,746,400 |
| 2025-04-24 | $15.30 | $15.48 | $15.23 | $15.32 | $15.32 | 14,154,110 |
| 2025-04-23 | $15.44 | $15.45 | $15.23 | $15.31 | $15.31 | 11,924,190 |
| 2025-04-22 | $15.40 | $15.48 | $15.33 | $15.38 | $15.38 | 13,484,810 |
| 2025-04-21 | $15.29 | $15.41 | $15.23 | $15.39 | $15.39 | 12,439,470 |
| 2025-04-18 | $15.39 | $15.42 | $15.24 | $15.29 | $15.29 | 12,104,700 |
| 2025-04-17 | $15.14 | $15.44 | $15.14 | $15.44 | $15.44 | 20,278,790 |
| 2025-04-16 | $15.24 | $15.29 | $15.07 | $15.24 | $15.24 | 22,585,500 |
| 2025-04-15 | $15.30 | $15.37 | $15.08 | $15.19 | $15.19 | 19,064,900 |
| 2025-04-14 | $15.03 | $15.44 | $15.00 | $15.28 | $15.28 | 37,674,810 |
| 2025-04-11 | $14.74 | $14.83 | $14.63 | $14.66 | $14.66 | 18,977,800 |
| 2025-04-10 | $14.98 | $15.07 | $14.76 | $14.83 | $14.83 | 30,257,470 |
| 2025-04-09 | $14.26 | $14.78 | $14.15 | $14.75 | $14.75 | 36,887,870 |
| 2025-04-08 | $14.10 | $14.56 | $14.07 | $14.56 | $14.56 | 43,202,350 |
| 2025-04-07 | $14.99 | $15.10 | $14.04 | $14.08 | $14.08 | 50,718,410 |
| 2025-04-03 | $15.43 | $15.84 | $15.43 | $15.60 | $15.60 | 28,834,380 |
| 2025-04-02 | $15.87 | $15.91 | $15.46 | $15.60 | $15.60 | 33,863,920 |
| 2025-04-01 | $15.40 | $16.07 | $15.36 | $15.87 | $15.87 | 82,449,050 |
| 2025-03-31 | $15.05 | $15.27 | $14.93 | $14.97 | $14.97 | 20,945,970 |
| 2025-03-28 | $15.21 | $15.33 | $15.04 | $15.11 | $15.11 | 19,324,770 |
| 2025-03-27 | $15.56 | $15.64 | $15.25 | $15.27 | $15.27 | 26,375,250 |
| 2025-03-26 | $15.81 | $15.81 | $15.44 | $15.59 | $15.59 | 30,651,800 |
| 2025-03-25 | $15.28 | $15.97 | $15.18 | $15.81 | $15.81 | 54,993,180 |
| 2025-03-24 | $15.16 | $15.37 | $15.06 | $15.29 | $15.29 | 19,359,000 |
| 2025-03-21 | $15.15 | $15.52 | $15.10 | $15.15 | $15.15 | 20,753,940 |
| 2025-03-20 | $15.30 | $15.32 | $15.15 | $15.19 | $15.19 | 10,558,880 |
| 2025-03-19 | $15.23 | $15.34 | $15.17 | $15.33 | $15.33 | 13,276,840 |
| 2025-03-18 | $15.29 | $15.37 | $15.21 | $15.25 | $15.25 | 10,806,580 |
| 2025-03-17 | $15.38 | $15.43 | $15.24 | $15.26 | $15.26 | 13,852,000 |
| 2025-03-14 | $15.29 | $15.68 | $15.24 | $15.30 | $15.30 | 24,902,650 |
| 2025-03-13 | $15.06 | $15.31 | $14.97 | $15.15 | $15.15 | 19,069,400 |
| 2025-03-12 | $14.89 | $15.19 | $14.85 | $15.10 | $15.10 | 21,070,320 |
| 2025-03-11 | $14.78 | $14.90 | $14.75 | $14.88 | $14.88 | 13,171,390 |
| 2025-03-10 | $14.90 | $14.99 | $14.80 | $14.94 | $14.94 | 13,947,220 |
| 2025-03-07 | $15.10 | $15.14 | $14.91 | $14.96 | $14.96 | 15,824,010 |
| 2025-03-06 | $15.02 | $15.22 | $14.92 | $15.16 | $15.16 | 24,047,980 |
| 2025-03-05 | $14.89 | $15.09 | $14.88 | $14.97 | $14.97 | 11,362,050 |
| 2025-03-04 | $14.77 | $15.00 | $14.75 | $14.97 | $14.97 | 13,828,730 |
| 2025-03-03 | $14.67 | $15.05 | $14.63 | $14.87 | $14.87 | 26,951,260 |
| 2025-02-28 | $14.85 | $14.97 | $14.59 | $14.61 | $14.61 | 18,922,620 |
| 2025-02-27 | $14.87 | $14.96 | $14.75 | $14.91 | $14.91 | 16,099,350 |
| 2025-02-26 | $14.75 | $14.92 | $14.73 | $14.90 | $14.90 | 16,519,560 |
| 2025-02-25 | $14.80 | $14.90 | $14.64 | $14.73 | $14.73 | 16,480,770 |
| 2025-02-24 | $14.98 | $14.99 | $14.78 | $14.90 | $14.90 | 17,041,530 |
| 2025-02-20 | $14.90 | $14.92 | $14.63 | $14.75 | $14.75 | 20,087,830 |
| 2025-02-19 | $14.81 | $14.98 | $14.76 | $14.93 | $14.93 | 13,219,770 |
| 2025-02-18 | $14.97 | $15.07 | $14.77 | $14.81 | $14.81 | 18,516,840 |
| 2025-02-17 | $15.36 | $15.39 | $14.81 | $14.99 | $14.99 | 38,080,050 |
| 2025-02-14 | $15.21 | $15.39 | $15.16 | $15.32 | $15.32 | 15,126,060 |
| 2025-02-13 | $15.50 | $15.61 | $15.27 | $15.27 | $15.27 | 21,555,910 |
| 2025-02-12 | $14.91 | $15.73 | $14.90 | $15.68 | $15.68 | 36,389,570 |
| 2025-02-11 | $15.01 | $15.05 | $14.85 | $14.91 | $14.91 | 12,864,380 |
| 2025-02-10 | $14.95 | $15.09 | $14.87 | $15.01 | $15.01 | 16,609,540 |
| 2025-02-07 | $14.86 | $15.06 | $14.75 | $14.95 | $14.95 | 17,996,030 |
| 2025-02-06 | $14.69 | $14.87 | $14.65 | $14.86 | $14.86 | 13,120,280 |
| 2025-02-05 | $14.90 | $14.96 | $14.67 | $14.72 | $14.72 | 17,571,470 |
| 2025-01-27 | $15.07 | $15.15 | $14.91 | $14.92 | $14.92 | 10,112,830 |
| 2025-01-24 | $14.65 | $15.12 | $14.62 | $15.07 | $15.07 | 18,110,450 |
| 2025-01-23 | $14.59 | $14.91 | $14.56 | $14.71 | $14.71 | 20,642,870 |
| 2025-01-22 | $14.45 | $14.54 | $14.27 | $14.47 | $14.47 | 13,187,690 |
| 2025-01-21 | $14.76 | $14.81 | $14.40 | $14.45 | $14.45 | 14,021,830 |
| 2025-01-20 | $14.73 | $14.96 | $14.67 | $14.67 | $14.67 | 14,191,260 |
| 2025-01-17 | $14.42 | $14.72 | $14.42 | $14.66 | $14.66 | 11,425,100 |
| 2025-01-16 | $14.57 | $14.79 | $14.40 | $14.52 | $14.52 | 11,519,010 |
| 2025-01-15 | $14.81 | $14.81 | $14.49 | $14.53 | $14.53 | 10,423,370 |
| 2025-01-14 | $14.12 | $14.72 | $14.05 | $14.69 | $14.69 | 18,369,200 |
| 2025-01-13 | $14.31 | $14.33 | $13.98 | $14.12 | $14.12 | 16,146,890 |
| 2025-01-09 | $14.63 | $14.85 | $14.59 | $14.62 | $14.62 | 12,568,200 |
| 2025-01-08 | $14.79 | $14.79 | $14.30 | $14.70 | $14.70 | 21,756,810 |
| 2025-01-07 | $14.71 | $15.06 | $14.61 | $14.85 | $14.85 | 15,776,380 |
| 2025-01-06 | $14.60 | $14.83 | $14.56 | $14.71 | $14.71 | 16,135,110 |
| 2025-01-03 | $15.00 | $15.19 | $14.59 | $14.65 | $14.65 | 24,202,900 |
| 2025-01-02 | $15.89 | $15.99 | $14.86 | $15.00 | $15.00 | 29,696,520 |
| 2024-12-31 | $16.05 | $16.20 | $15.89 | $15.89 | $15.89 | 21,911,170 |
| 2024-12-30 | $16.06 | $16.26 | $15.95 | $16.04 | $16.04 | 22,779,900 |
| 2024-12-27 | $15.97 | $16.24 | $15.86 | $16.05 | $16.05 | 20,206,050 |
| 2024-12-26 | $15.77 | $16.17 | $15.67 | $15.97 | $15.97 | 28,037,380 |
| 2024-12-25 | $15.39 | $15.94 | $15.37 | $15.88 | $15.88 | 40,638,010 |
| 2024-12-24 | $15.07 | $15.37 | $15.05 | $15.36 | $15.36 | 18,564,940 |
| 2024-12-23 | $14.95 | $15.27 | $14.93 | $15.09 | $15.09 | 17,357,380 |
| 2024-12-20 | $15.12 | $15.25 | $14.95 | $14.98 | $14.98 | 17,803,550 |
| 2024-12-19 | $15.21 | $15.26 | $15.01 | $15.19 | $15.19 | 16,214,030 |
| 2024-12-18 | $15.19 | $15.55 | $15.18 | $15.31 | $15.31 | 19,288,850 |
| 2024-12-17 | $15.08 | $15.32 | $15.06 | $15.15 | $15.15 | 14,199,420 |
| 2024-12-16 | $15.21 | $15.28 | $15.02 | $15.08 | $15.08 | 12,884,200 |
| 2024-12-13 | $15.43 | $15.43 | $15.18 | $15.20 | $15.20 | 17,873,020 |
| 2024-12-12 | $15.39 | $15.47 | $15.28 | $15.47 | $15.47 | 16,142,430 |
| 2024-12-11 | $15.32 | $15.45 | $15.30 | $15.37 | $15.37 | 13,048,330 |
| 2024-12-10 | $15.72 | $15.80 | $15.37 | $15.38 | $15.38 | 22,214,600 |
| 2024-12-09 | $15.27 | $15.48 | $15.21 | $15.39 | $15.39 | 20,712,010 |
| 2024-12-06 | $15.09 | $15.31 | $15.01 | $15.26 | $15.26 | 16,472,240 |
| 2024-12-05 | $15.06 | $15.13 | $14.93 | $15.10 | $15.10 | 12,817,490 |
| 2024-12-04 | $15.30 | $15.36 | $15.01 | $15.12 | $15.12 | 16,585,310 |
| 2024-12-03 | $15.40 | $15.63 | $15.23 | $15.33 | $15.33 | 18,903,930 |
| 2024-12-02 | $15.18 | $15.47 | $15.18 | $15.39 | $15.39 | 20,300,360 |
| 2024-11-29 | $15.02 | $15.28 | $14.99 | $15.18 | $15.18 | 17,404,070 |
| 2024-11-28 | $15.36 | $15.36 | $15.00 | $15.07 | $15.07 | 21,538,910 |
| 2024-11-27 | $14.98 | $15.38 | $14.71 | $15.37 | $15.37 | 25,021,140 |
| 2024-11-26 | $15.22 | $15.23 | $14.89 | $14.90 | $14.90 | 19,433,530 |
| 2024-11-25 | $15.35 | $15.61 | $14.92 | $15.13 | $15.13 | 32,783,700 |
| 2024-11-22 | $16.57 | $16.80 | $15.45 | $15.45 | $15.45 | 52,423,080 |
| 2024-11-21 | $15.89 | $16.64 | $15.82 | $16.30 | $16.30 | 50,941,200 |
| 2024-11-20 | $15.89 | $15.90 | $15.69 | $15.88 | $15.88 | 19,258,600 |
| 2024-11-19 | $15.72 | $15.92 | $15.60 | $15.90 | $15.90 | 17,990,440 |
| 2024-11-18 | $15.65 | $16.07 | $15.63 | $15.72 | $15.72 | 21,801,050 |
| 2024-11-15 | $15.85 | $16.00 | $15.67 | $15.68 | $15.68 | 22,195,230 |
| 2024-11-14 | $16.31 | $16.49 | $15.86 | $15.87 | $15.87 | 24,952,600 |
| 2024-11-13 | $16.32 | $16.57 | $16.17 | $16.32 | $16.32 | 23,034,660 |
| 2024-11-12 | $16.35 | $17.06 | $16.17 | $16.32 | $16.32 | 48,548,580 |
| 2024-11-11 | $16.11 | $16.43 | $16.05 | $16.32 | $16.32 | 26,443,500 |
| 2024-11-08 | $16.37 | $16.55 | $16.15 | $16.22 | $16.22 | 34,670,550 |
| 2024-11-07 | $15.92 | $16.35 | $15.80 | $16.29 | $16.29 | 38,126,020 |
| 2024-11-06 | $16.05 | $16.44 | $15.87 | $15.98 | $15.98 | 41,288,580 |
| 2024-11-05 | $15.69 | $16.05 | $15.54 | $16.05 | $16.05 | 40,922,200 |
| 2024-11-04 | $15.36 | $15.83 | $15.35 | $15.69 | $15.69 | 35,453,540 |
| 2024-11-01 | $15.68 | $15.69 | $15.24 | $15.35 | $15.35 | 35,321,420 |
| 2024-10-31 | $15.18 | $15.78 | $15.15 | $15.77 | $15.77 | 57,300,530 |
| 2024-10-30 | $15.13 | $15.34 | $14.92 | $15.05 | $15.05 | 23,967,400 |
| 2024-10-29 | $15.45 | $15.54 | $15.20 | $15.24 | $15.24 | 26,424,850 |
| 2024-10-28 | $15.57 | $15.57 | $15.11 | $15.45 | $15.45 | 31,700,690 |
| 2024-10-25 | $15.00 | $15.80 | $14.98 | $15.57 | $15.57 | 42,835,190 |
| 2024-10-24 | $15.28 | $15.28 | $14.96 | $15.05 | $15.05 | 23,788,670 |
| 2024-10-23 | $15.40 | $15.55 | $15.14 | $15.35 | $15.35 | 38,926,580 |
| 2024-10-22 | $14.76 | $15.30 | $14.73 | $15.30 | $15.30 | 39,656,420 |
| 2024-10-21 | $15.00 | $15.01 | $14.59 | $14.80 | $14.80 | 32,907,730 |
| 2024-10-18 | $14.31 | $15.02 | $14.27 | $14.79 | $14.79 | 40,025,320 |
| 2024-10-17 | $14.98 | $14.99 | $14.33 | $14.37 | $14.37 | 35,646,520 |
| 2024-10-16 | $14.35 | $15.28 | $14.22 | $14.75 | $14.75 | 41,588,590 |
| 2024-10-15 | $14.81 | $14.86 | $14.46 | $14.46 | $14.46 | 30,823,610 |
| 2024-10-14 | $14.85 | $15.06 | $14.73 | $14.90 | $14.90 | 29,183,770 |
| 2024-10-11 | $15.10 | $15.10 | $14.52 | $14.65 | $14.65 | 26,186,230 |
| 2024-10-10 | $14.84 | $15.56 | $14.84 | $15.15 | $15.15 | 40,099,760 |
| 2024-10-09 | $15.51 | $15.88 | $14.84 | $14.85 | $14.85 | 61,652,190 |
| 2024-10-08 | $17.38 | $17.38 | $15.68 | $16.27 | $16.27 | 82,688,730 |
| 2024-09-30 | $15.06 | $15.96 | $14.80 | $15.80 | $15.80 | 68,898,370 |
| 2024-09-27 | $14.10 | $14.60 | $14.10 | $14.56 | $14.56 | 27,428,190 |
| 2024-09-26 | $13.50 | $13.85 | $13.40 | $13.85 | $13.85 | 27,346,910 |
| 2024-09-25 | $13.34 | $13.93 | $13.33 | $13.52 | $13.52 | 34,975,350 |
| 2024-09-24 | $12.78 | $13.18 | $12.58 | $13.17 | $13.17 | 33,194,680 |
| 2024-09-23 | $12.47 | $12.74 | $12.38 | $12.66 | $12.66 | 14,184,440 |
| 2024-09-20 | $12.65 | $12.66 | $12.35 | $12.47 | $12.47 | 16,469,400 |
| 2024-09-19 | $12.50 | $12.76 | $12.34 | $12.63 | $12.63 | 16,248,710 |
| 2024-09-18 | $12.36 | $12.52 | $12.26 | $12.43 | $12.43 | 12,702,590 |
| 2024-09-13 | $12.68 | $12.71 | $12.28 | $12.34 | $12.34 | 16,741,960 |
| 2024-09-12 | $12.56 | $12.88 | $12.56 | $12.71 | $12.71 | 16,132,360 |
| 2024-09-11 | $12.57 | $12.76 | $12.42 | $12.55 | $12.55 | 14,312,110 |
| 2024-09-10 | $12.73 | $12.75 | $12.33 | $12.62 | $12.62 | 20,612,100 |
| 2024-09-09 | $12.90 | $12.98 | $12.66 | $12.71 | $12.71 | 15,737,410 |
| 2024-09-06 | $13.19 | $13.22 | $12.93 | $12.94 | $12.94 | 13,531,260 |
| 2024-09-05 | $13.24 | $13.28 | $13.08 | $13.18 | $13.18 | 14,259,410 |
| 2024-09-04 | $13.29 | $13.41 | $13.08 | $13.22 | $13.22 | 13,412,500 |
| 2024-09-03 | $13.32 | $13.53 | $13.26 | $13.37 | $13.37 | 13,155,070 |
| 2024-09-02 | $13.62 | $13.66 | $13.39 | $13.41 | $13.41 | 17,508,710 |
| 2024-08-30 | $13.54 | $13.84 | $13.22 | $13.66 | $13.66 | 31,949,530 |
| 2024-08-29 | $13.50 | $13.68 | $13.48 | $13.56 | $13.56 | 15,303,760 |
| 2024-08-28 | $13.44 | $13.61 | $13.38 | $13.57 | $13.57 | 13,435,500 |
| 2024-08-27 | $13.75 | $13.77 | $13.40 | $13.46 | $13.46 | 17,700,590 |
| 2024-08-26 | $13.75 | $13.89 | $13.55 | $13.83 | $13.83 | 11,774,280 |
| 2024-08-23 | $13.73 | $13.86 | $13.61 | $13.76 | $13.76 | 11,665,750 |
| 2024-08-22 | $13.93 | $13.95 | $13.72 | $13.87 | $13.87 | 16,392,610 |
| 2024-08-21 | $14.07 | $14.07 | $13.67 | $13.86 | $13.86 | 20,785,200 |
| 2024-08-20 | $14.46 | $14.52 | $13.98 | $14.08 | $14.08 | 18,733,590 |
| 2024-08-19 | $14.15 | $14.42 | $14.06 | $14.24 | $14.24 | 19,472,820 |
| 2024-08-16 | $14.39 | $14.50 | $14.18 | $14.23 | $14.23 | 20,627,350 |
| 2024-08-15 | $14.36 | $14.51 | $14.14 | $14.41 | $14.41 | 35,642,940 |
| 2024-08-14 | $15.98 | $15.98 | $14.34 | $14.36 | $14.36 | 71,751,560 |
| 2024-08-13 | $15.90 | $16.06 | $15.76 | $15.93 | $15.93 | 12,704,410 |
| 2024-08-12 | $15.80 | $16.11 | $15.68 | $15.94 | $15.94 | 18,556,980 |
| 2024-08-09 | $15.66 | $16.03 | $15.54 | $15.55 | $15.55 | 8,986,680 |
| 2024-08-08 | $15.74 | $15.77 | $15.42 | $15.58 | $15.58 | 12,044,930 |
| 2024-08-07 | $15.59 | $15.95 | $15.55 | $15.84 | $15.84 | 14,650,500 |
| 2024-08-06 | $15.58 | $15.70 | $15.41 | $15.58 | $15.58 | 9,616,890 |
| 2024-08-05 | $15.77 | $15.85 | $15.45 | $15.46 | $15.46 | 15,904,800 |
| 2024-08-02 | $16.06 | $16.06 | $15.74 | $15.77 | $15.77 | 15,409,280 |
| 2024-08-01 | $16.22 | $16.64 | $16.15 | $16.17 | $16.17 | 16,796,460 |
| 2024-07-31 | $16.09 | $16.40 | $15.89 | $16.34 | $16.34 | 19,194,150 |
| 2024-07-30 | $16.06 | $16.15 | $15.78 | $16.05 | $16.05 | 12,026,770 |
| 2024-07-29 | $16.30 | $16.43 | $15.93 | $16.06 | $16.06 | 15,027,000 |
| 2024-07-26 | $15.75 | $16.33 | $15.67 | $16.27 | $16.27 | 17,984,920 |
| 2024-07-25 | $16.20 | $16.28 | $15.91 | $16.16 | $16.16 | 10,873,500 |
| 2024-07-24 | $16.02 | $16.42 | $16.01 | $16.23 | $16.23 | 13,460,640 |
| 2024-07-23 | $16.60 | $16.74 | $16.08 | $16.11 | $16.11 | 17,312,070 |
| 2024-07-22 | $16.72 | $17.02 | $16.60 | $16.73 | $16.73 | 15,859,740 |
| 2024-07-19 | $16.69 | $16.93 | $16.46 | $16.75 | $16.75 | 13,908,430 |
| 2024-07-18 | $16.50 | $16.86 | $16.36 | $16.73 | $16.73 | 12,091,370 |
| 2024-07-17 | $16.95 | $16.95 | $16.48 | $16.52 | $16.52 | 14,815,730 |
| 2024-07-16 | $16.65 | $16.96 | $16.54 | $16.95 | $16.95 | 16,677,190 |
| 2024-07-15 | $16.64 | $16.78 | $16.46 | $16.56 | $16.56 | 13,767,080 |
| 2024-07-12 | $16.65 | $16.76 | $16.42 | $16.65 | $16.65 | 16,497,740 |
| 2024-07-11 | $16.36 | $16.75 | $16.21 | $16.71 | $16.71 | 26,858,850 |
| 2024-07-10 | $17.15 | $17.24 | $16.17 | $16.25 | $16.25 | 40,139,930 |
| 2024-07-09 | $17.11 | $17.37 | $16.74 | $17.24 | $17.24 | 16,766,900 |
| 2024-07-08 | $17.03 | $17.30 | $16.82 | $17.11 | $17.11 | 14,600,100 |
| 2024-07-05 | $17.09 | $17.19 | $16.72 | $17.05 | $17.05 | 16,588,800 |
| 2024-07-04 | $17.16 | $17.38 | $17.07 | $17.13 | $17.13 | 13,500,720 |
| 2024-07-03 | $17.53 | $17.63 | $17.06 | $17.12 | $17.12 | 16,809,720 |
| 2024-07-02 | $18.04 | $18.06 | $17.32 | $17.53 | $17.53 | 26,570,590 |
| 2024-07-01 | $18.45 | $18.55 | $17.88 | $18.01 | $18.01 | 19,713,310 |
| 2024-06-28 | $17.59 | $18.55 | $17.58 | $18.45 | $18.45 | 21,015,970 |
| 2024-06-27 | $17.76 | $17.86 | $17.61 | $17.63 | $17.63 | 12,121,350 |
| 2024-06-26 | $18.07 | $18.16 | $17.63 | $17.83 | $17.83 | 17,820,940 |
| 2024-06-25 | $17.97 | $18.23 | $17.89 | $18.09 | $18.09 | 14,327,070 |
| 2024-06-24 | $18.26 | $18.40 | $17.95 | $17.96 | $17.96 | 19,037,300 |
| 2024-06-21 | $18.15 | $18.40 | $18.03 | $18.28 | $18.28 | 13,729,230 |
| 2024-06-20 | $18.23 | $18.32 | $18.06 | $18.21 | $18.21 | 11,703,110 |
| 2024-06-19 | $18.53 | $18.63 | $18.11 | $18.19 | $18.19 | 15,395,140 |
| 2024-06-18 | $18.41 | $18.63 | $18.22 | $18.63 | $18.63 | 14,114,100 |
| 2024-06-17 | $17.90 | $18.65 | $17.86 | $18.36 | $18.36 | 24,780,140 |
| 2024-06-14 | $18.10 | $18.32 | $17.89 | $18.04 | $18.04 | 19,995,540 |
| 2024-06-13 | $18.37 | $18.80 | $18.10 | $18.18 | $18.18 | 19,287,350 |
| 2024-06-12 | $18.23 | $18.45 | $18.00 | $18.39 | $18.39 | 13,524,930 |
| 2024-06-11 | $18.40 | $18.55 | $17.90 | $18.28 | $18.28 | 21,386,310 |
| 2024-06-07 | $18.70 | $18.98 | $18.38 | $18.52 | $18.52 | 21,900,040 |
| 2024-06-06 | $18.57 | $19.01 | $18.52 | $18.75 | $18.75 | 23,665,200 |
| 2024-06-05 | $19.05 | $19.07 | $18.52 | $18.58 | $18.58 | 20,909,490 |
| 2024-06-04 | $18.38 | $19.07 | $18.34 | $19.05 | $19.05 | 34,912,920 |
| 2024-06-03 | $18.20 | $18.46 | $18.15 | $18.36 | $18.36 | 21,404,100 |
| 2024-05-31 | $18.58 | $18.75 | $18.28 | $18.38 | $18.38 | 15,834,400 |
| 2024-05-30 | $18.75 | $18.97 | $18.48 | $18.58 | $18.58 | 30,120,460 |
| 2024-05-29 | $18.50 | $18.75 | $18.28 | $18.55 | $18.55 | 16,532,640 |
| 2024-05-28 | $18.55 | $18.98 | $18.49 | $18.58 | $18.58 | 38,039,230 |
| 2024-05-27 | $17.68 | $18.57 | $17.68 | $18.55 | $18.55 | 53,308,790 |
| 2024-05-24 | $17.30 | $17.97 | $17.29 | $17.66 | $17.66 | 21,036,640 |
| 2024-05-23 | $17.41 | $17.60 | $17.28 | $17.37 | $17.37 | 12,574,980 |
| 2024-05-22 | $17.57 | $17.70 | $17.46 | $17.50 | $17.50 | 13,707,380 |
| 2024-05-21 | $18.03 | $18.21 | $17.51 | $17.60 | $17.60 | 19,249,090 |
| 2024-05-20 | $17.65 | $18.10 | $17.57 | $18.07 | $18.07 | 27,421,280 |
| 2024-05-17 | $17.52 | $17.69 | $17.36 | $17.68 | $17.68 | 17,578,330 |
| 2024-05-16 | $17.36 | $17.68 | $17.33 | $17.53 | $17.53 | 23,555,950 |
| 2024-05-15 | $17.71 | $17.94 | $17.37 | $17.39 | $17.39 | 18,125,180 |
| 2024-05-14 | $18.18 | $18.23 | $17.78 | $17.85 | $17.85 | 25,665,370 |
| 2024-05-13 | $18.01 | $18.32 | $17.83 | $18.19 | $18.19 | 25,357,870 |
| 2024-05-10 | $17.89 | $18.12 | $17.68 | $18.07 | $18.07 | 26,821,250 |
| 2024-05-09 | $17.15 | $17.83 | $17.15 | $17.82 | $17.82 | 33,962,650 |
| 2024-05-08 | $17.24 | $17.37 | $17.02 | $17.14 | $17.14 | 18,108,680 |
| 2024-05-07 | $17.38 | $17.47 | $17.10 | $17.22 | $17.22 | 22,436,440 |
| 2024-05-06 | $16.95 | $17.41 | $16.88 | $17.37 | $17.37 | 32,995,030 |
| 2024-04-30 | $17.14 | $17.19 | $16.68 | $16.86 | $16.86 | 37,504,480 |
| 2024-04-29 | $17.15 | $17.57 | $17.14 | $17.22 | $17.22 | 30,569,160 |
| 2024-04-26 | $17.50 | $17.67 | $17.02 | $17.10 | $17.10 | 38,866,020 |
| 2024-04-25 | $17.63 | $17.78 | $17.49 | $17.59 | $17.59 | 16,625,430 |
| 2024-04-24 | $17.72 | $18.06 | $17.54 | $17.71 | $17.71 | 23,283,720 |
| 2024-04-23 | $17.74 | $18.06 | $17.62 | $17.71 | $17.71 | 25,923,970 |
| 2024-04-22 | $18.28 | $18.58 | $17.61 | $17.84 | $17.84 | 42,443,040 |
| 2024-04-19 | $17.93 | $18.42 | $17.85 | $18.25 | $18.25 | 32,479,110 |
| 2024-04-18 | $18.05 | $18.58 | $17.87 | $18.01 | $18.01 | 47,983,240 |
| 2024-04-17 | $17.09 | $18.10 | $17.02 | $18.05 | $18.05 | 48,847,590 |
| 2024-04-16 | $17.33 | $17.58 | $17.00 | $17.16 | $17.16 | 42,543,100 |
| 2024-04-15 | $16.58 | $17.43 | $16.53 | $17.27 | $17.27 | 48,291,920 |
| 2024-04-12 | $16.40 | $16.92 | $16.30 | $16.62 | $16.62 | 36,234,600 |
| 2024-04-11 | $15.60 | $16.65 | $15.50 | $16.47 | $16.47 | 51,872,390 |
| 2024-04-10 | $15.65 | $15.82 | $15.47 | $15.57 | $15.57 | 17,262,810 |
| 2024-04-09 | $15.31 | $15.68 | $15.26 | $15.66 | $15.66 | 26,673,980 |
| 2024-04-08 | $15.20 | $15.64 | $15.08 | $15.32 | $15.32 | 20,182,360 |
| 2024-04-03 | $15.40 | $15.46 | $15.16 | $15.31 | $15.31 | 18,535,420 |
| 2024-04-02 | $15.80 | $15.87 | $15.37 | $15.48 | $15.48 | 29,355,780 |
| 2024-04-01 | $15.75 | $15.93 | $15.63 | $15.83 | $15.83 | 29,580,370 |
| 2024-03-29 | $15.57 | $15.85 | $15.22 | $15.75 | $15.75 | 23,498,480 |
| 2024-03-28 | $15.17 | $15.64 | $15.08 | $15.45 | $15.45 | 18,719,920 |
| 2024-03-27 | $15.62 | $15.69 | $15.00 | $15.16 | $15.16 | 16,088,030 |
| 2024-03-26 | $15.58 | $15.66 | $15.34 | $15.62 | $15.62 | 14,874,590 |
| 2024-03-25 | $15.69 | $15.87 | $15.49 | $15.50 | $15.50 | 15,367,060 |
| 2024-03-22 | $15.90 | $16.08 | $15.64 | $15.77 | $15.77 | 18,657,590 |
| 2024-03-21 | $15.77 | $15.95 | $15.56 | $15.90 | $15.90 | 20,729,840 |
| 2024-03-20 | $15.78 | $15.80 | $15.55 | $15.76 | $15.76 | 17,840,650 |
| 2024-03-19 | $15.98 | $16.00 | $15.75 | $15.76 | $15.76 | 13,750,130 |
| 2024-03-18 | $15.90 | $16.10 | $15.85 | $15.97 | $15.97 | 18,012,660 |
| 2024-03-15 | $15.84 | $15.91 | $15.67 | $15.90 | $15.90 | 15,503,040 |
| 2024-03-14 | $15.96 | $16.09 | $15.80 | $15.90 | $15.90 | 13,920,070 |
| 2024-03-13 | $16.26 | $16.30 | $15.90 | $15.97 | $15.97 | 22,255,940 |
| 2024-03-12 | $16.58 | $16.59 | $16.20 | $16.25 | $16.25 | 17,492,380 |
| 2024-03-11 | $16.50 | $16.63 | $16.35 | $16.46 | $16.46 | 18,872,430 |
| 2024-03-08 | $16.21 | $16.48 | $16.15 | $16.39 | $16.39 | 12,509,190 |
| 2024-03-07 | $16.41 | $16.44 | $16.11 | $16.22 | $16.22 | 17,273,880 |
| 2024-03-06 | $16.15 | $16.65 | $16.12 | $16.41 | $16.41 | 25,713,400 |
| 2024-03-05 | $16.23 | $16.36 | $16.04 | $16.15 | $16.15 | 19,920,210 |
| 2024-03-04 | $16.43 | $16.64 | $16.22 | $16.29 | $16.29 | 19,587,010 |
| 2024-03-01 | $16.50 | $16.70 | $16.18 | $16.39 | $16.39 | 25,473,030 |
| 2024-02-29 | $15.55 | $16.36 | $15.51 | $16.35 | $16.35 | 30,793,960 |
| 2024-02-28 | $15.76 | $16.04 | $15.57 | $15.58 | $15.58 | 27,227,190 |
| 2024-02-27 | $15.59 | $15.72 | $15.43 | $15.71 | $15.71 | 15,483,310 |
| 2024-02-26 | $15.63 | $15.75 | $15.49 | $15.58 | $15.58 | 18,839,520 |
| 2024-02-23 | $15.47 | $15.77 | $15.33 | $15.59 | $15.59 | 20,614,590 |
| 2024-02-22 | $15.29 | $15.46 | $15.17 | $15.44 | $15.44 | 19,737,870 |
| 2024-02-21 | $15.06 | $15.58 | $14.89 | $15.28 | $15.28 | 27,357,550 |
| 2024-02-20 | $15.09 | $15.19 | $14.88 | $15.06 | $15.06 | 18,943,090 |
| 2024-02-19 | $14.81 | $15.10 | $14.65 | $15.10 | $15.10 | 25,830,040 |
| 2024-02-08 | $14.89 | $15.02 | $14.52 | $14.67 | $14.67 | 28,382,330 |
| 2024-02-07 | $14.30 | $14.83 | $14.27 | $14.73 | $14.73 | 21,587,350 |
| 2024-02-06 | $13.35 | $14.37 | $13.35 | $14.27 | $14.27 | 22,274,020 |
| 2024-02-05 | $13.81 | $13.88 | $13.14 | $13.54 | $13.54 | 20,206,720 |
| 2024-02-02 | $14.19 | $14.23 | $13.41 | $13.89 | $13.89 | 17,639,360 |
| 2024-02-01 | $14.25 | $14.48 | $13.97 | $14.11 | $14.11 | 19,157,980 |
| 2024-01-31 | $14.61 | $14.74 | $14.18 | $14.35 | $14.35 | 19,649,860 |
| 2024-01-30 | $14.72 | $15.02 | $14.61 | $14.62 | $14.62 | 19,103,360 |
| 2024-01-29 | $14.83 | $15.02 | $14.71 | $14.83 | $14.83 | 21,376,750 |
| 2024-01-26 | $14.70 | $15.05 | $14.66 | $14.76 | $14.76 | 18,817,960 |
| 2024-01-25 | $14.18 | $14.76 | $14.04 | $14.76 | $14.76 | 24,099,740 |
| 2024-01-24 | $13.80 | $14.06 | $13.53 | $14.05 | $14.05 | 15,300,540 |
| 2024-01-23 | $13.46 | $13.81 | $13.23 | $13.73 | $13.73 | 11,582,690 |
| 2024-01-22 | $14.12 | $14.14 | $13.36 | $13.50 | $13.50 | 20,750,430 |
| 2024-01-19 | $14.24 | $14.38 | $14.09 | $14.19 | $14.19 | 11,624,050 |
| 2024-01-18 | $14.05 | $14.29 | $13.73 | $14.25 | $14.25 | 16,579,490 |
| 2024-01-17 | $14.34 | $14.39 | $14.08 | $14.08 | $14.08 | 10,388,670 |
| 2024-01-16 | $14.29 | $14.52 | $14.20 | $14.40 | $14.40 | 13,606,850 |
| 2024-01-15 | $14.40 | $14.53 | $14.25 | $14.36 | $14.36 | 10,015,860 |
| 2024-01-12 | $14.28 | $14.72 | $14.24 | $14.42 | $14.42 | 14,348,330 |
| 2024-01-11 | $14.19 | $14.38 | $14.13 | $14.28 | $14.28 | 13,035,100 |
| 2024-01-10 | $14.17 | $14.51 | $14.05 | $14.26 | $14.26 | 9,941,390 |
| 2024-01-09 | $14.24 | $14.44 | $14.11 | $14.18 | $14.18 | 12,146,850 |
| 2024-01-08 | $14.45 | $14.52 | $14.21 | $14.24 | $14.24 | 10,848,960 |
| 2024-01-05 | $14.95 | $14.95 | $14.30 | $14.36 | $14.36 | 14,898,150 |
| 2024-01-04 | $14.68 | $14.82 | $14.56 | $14.77 | $14.77 | 10,934,830 |
| 2024-01-03 | $14.84 | $14.86 | $14.58 | $14.77 | $14.77 | 14,722,930 |
| 2024-01-02 | $14.70 | $14.80 | $14.60 | $14.72 | $14.72 | 15,315,640 |
| 2024-01-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-12-29 | $14.43 | $14.64 | $14.36 | $14.62 | $14.62 | 13,895,030 |
| 2023-12-28 | $13.96 | $14.52 | $13.93 | $14.42 | $14.42 | 19,855,490 |
| 2023-12-27 | $13.97 | $14.00 | $13.78 | $13.98 | $13.98 | 7,133,130 |
| 2023-12-26 | $13.98 | $14.09 | $13.86 | $13.98 | $13.98 | 8,819,950 |
| 2023-12-25 | $13.80 | $14.01 | $13.76 | $13.99 | $13.99 | 10,990,690 |
| 2023-12-22 | $13.55 | $13.99 | $13.47 | $13.85 | $13.85 | 14,357,800 |
| 2023-12-21 | $13.21 | $13.65 | $13.20 | $13.56 | $13.56 | 11,424,990 |
| 2023-12-20 | $13.44 | $13.53 | $13.23 | $13.26 | $13.26 | 9,152,470 |
| 2023-12-19 | $13.44 | $13.55 | $13.32 | $13.41 | $13.41 | 7,415,150 |
| 2023-12-18 | $13.62 | $13.70 | $13.40 | $13.42 | $13.42 | 8,363,940 |
| 2023-12-14 | $13.88 | $14.04 | $13.71 | $13.71 | $13.71 | 8,736,720 |
| 2023-12-13 | $14.08 | $14.09 | $13.81 | $13.84 | $13.84 | 9,782,160 |
| 2023-12-12 | $14.08 | $14.11 | $13.93 | $14.10 | $14.10 | 9,543,410 |
| 2023-12-11 | $14.03 | $14.09 | $13.62 | $14.08 | $14.08 | 13,815,440 |
| 2023-12-08 | $14.05 | $14.13 | $13.87 | $14.09 | $14.09 | 16,068,200 |
| 2023-12-07 | $14.10 | $14.15 | $13.86 | $13.98 | $13.98 | 9,261,200 |
| 2023-12-06 | $14.01 | $14.27 | $14.01 | $14.12 | $14.12 | 6,749,090 |
| 2023-12-05 | $14.36 | $14.40 | $14.13 | $14.15 | $14.15 | 7,756,100 |
| 2023-12-04 | $14.40 | $14.53 | $14.30 | $14.36 | $14.36 | 8,872,800 |
| 2023-12-01 | $14.50 | $14.55 | $14.19 | $14.37 | $14.37 | 11,908,310 |
| 2023-11-30 | $14.51 | $14.63 | $14.44 | $14.57 | $14.57 | 6,987,130 |
| 2023-11-29 | $14.75 | $14.82 | $14.50 | $14.52 | $14.52 | 8,010,200 |
| 2023-11-28 | $14.66 | $14.79 | $14.62 | $14.78 | $14.78 | 7,132,600 |
| 2023-11-27 | $14.66 | $14.76 | $14.53 | $14.69 | $14.69 | 8,442,810 |
| 2023-11-24 | $14.91 | $14.91 | $14.70 | $14.73 | $14.73 | 6,332,500 |
| 2023-11-23 | $14.74 | $14.95 | $14.71 | $14.92 | $14.92 | 8,671,870 |
| 2023-11-22 | $15.07 | $15.12 | $14.70 | $14.74 | $14.74 | 12,945,770 |
| 2023-11-21 | $15.24 | $15.31 | $15.10 | $15.13 | $15.13 | 9,339,310 |
| 2023-11-20 | $15.18 | $15.26 | $15.01 | $15.20 | $15.20 | 10,169,200 |
| 2023-11-17 | $15.07 | $15.22 | $15.05 | $15.15 | $15.15 | 7,517,240 |
| 2023-11-16 | $15.35 | $15.35 | $15.08 | $15.09 | $15.09 | 14,963,400 |
| 2023-11-15 | $15.25 | $15.38 | $15.20 | $15.37 | $15.37 | 15,231,710 |
| 2023-11-14 | $15.24 | $15.35 | $15.14 | $15.17 | $15.17 | 10,428,290 |
| 2023-11-13 | $15.20 | $15.42 | $15.17 | $15.24 | $15.24 | 12,388,620 |
| 2023-11-10 | $15.43 | $15.43 | $15.03 | $15.16 | $15.16 | 11,220,730 |
| 2023-11-09 | $15.15 | $15.40 | $15.12 | $15.34 | $15.34 | 15,257,240 |
| 2023-11-08 | $15.26 | $15.26 | $15.01 | $15.14 | $15.14 | 11,012,600 |
| 2023-11-07 | $15.37 | $15.37 | $15.15 | $15.28 | $15.28 | 9,646,910 |
| 2023-11-06 | $15.28 | $15.54 | $15.28 | $15.37 | $15.37 | 14,602,960 |
| 2023-11-03 | $14.90 | $15.29 | $14.88 | $15.25 | $15.25 | 13,192,970 |
| 2023-11-02 | $15.19 | $15.35 | $14.91 | $14.92 | $14.92 | 11,710,870 |
| 2023-11-01 | $14.96 | $15.28 | $14.86 | $15.20 | $15.20 | 21,665,510 |
| 2023-10-31 | $15.32 | $15.51 | $14.78 | $14.90 | $14.90 | 23,042,090 |
| 2023-10-30 | $15.13 | $15.19 | $14.91 | $15.11 | $15.11 | 10,679,590 |
| 2023-10-27 | $14.86 | $15.18 | $14.80 | $15.13 | $15.13 | 12,329,480 |
| 2023-10-26 | $14.60 | $14.89 | $14.43 | $14.83 | $14.83 | 8,933,420 |
| 2023-10-25 | $14.66 | $14.87 | $14.66 | $14.73 | $14.73 | 7,227,620 |
| 2023-10-24 | $14.50 | $14.64 | $14.42 | $14.57 | $14.57 | 8,418,160 |
| 2023-10-23 | $14.84 | $14.84 | $14.31 | $14.42 | $14.42 | 12,185,450 |
| 2023-10-20 | $14.75 | $15.04 | $14.61 | $14.85 | $14.85 | 14,052,500 |
| 2023-10-19 | $14.98 | $15.05 | $14.71 | $14.75 | $14.75 | 10,709,240 |
| 2023-10-18 | $15.26 | $15.27 | $14.98 | $14.99 | $14.99 | 9,407,740 |
| 2023-10-17 | $15.31 | $15.42 | $15.26 | $15.30 | $15.30 | 5,818,760 |
| 2023-10-16 | $15.48 | $15.50 | $15.20 | $15.28 | $15.28 | 8,740,920 |
| 2023-10-13 | $15.70 | $15.74 | $15.47 | $15.51 | $15.51 | 13,497,410 |
| 2023-10-12 | $15.46 | $15.91 | $15.45 | $15.82 | $15.82 | 17,475,320 |
| 2023-10-11 | $15.58 | $15.62 | $15.39 | $15.40 | $15.40 | 12,104,480 |
| 2023-10-10 | $15.65 | $15.80 | $15.54 | $15.58 | $15.58 | 8,718,770 |
| 2023-10-09 | $15.64 | $15.78 | $15.47 | $15.72 | $15.72 | 10,782,220 |
| 2023-09-28 | $15.57 | $15.82 | $15.57 | $15.64 | $15.64 | 12,631,780 |
| 2023-09-27 | $15.41 | $15.81 | $15.41 | $15.55 | $15.55 | 14,792,080 |
| 2023-09-26 | $15.55 | $15.67 | $15.41 | $15.45 | $15.45 | 8,490,700 |
| 2023-09-25 | $15.85 | $15.87 | $15.45 | $15.51 | $15.51 | 15,660,860 |
| 2023-09-22 | $15.64 | $15.85 | $15.62 | $15.82 | $15.82 | 12,052,900 |
| 2023-09-21 | $16.00 | $16.08 | $15.59 | $15.70 | $15.70 | 19,357,670 |
| 2023-09-20 | $16.11 | $16.21 | $16.02 | $16.03 | $16.03 | 6,557,150 |
| 2023-09-19 | $16.33 | $16.35 | $16.09 | $16.15 | $16.15 | 9,443,410 |
| 2023-09-18 | $16.58 | $16.58 | $16.28 | $16.31 | $16.31 | 10,934,960 |
| 2023-09-15 | $16.80 | $16.87 | $16.46 | $16.50 | $16.50 | 11,399,100 |
| 2023-09-14 | $16.66 | $16.83 | $16.54 | $16.75 | $16.75 | 10,950,750 |
| 2023-09-13 | $16.70 | $16.79 | $16.55 | $16.71 | $16.71 | 9,405,740 |
| 2023-09-12 | $16.56 | $17.10 | $16.51 | $16.76 | $16.76 | 22,073,980 |
| 2023-09-11 | $16.12 | $16.69 | $16.10 | $16.63 | $16.63 | 28,869,440 |
| 2023-09-08 | $15.99 | $16.25 | $15.95 | $16.11 | $16.11 | 8,965,500 |
| 2023-09-07 | $16.14 | $16.19 | $15.96 | $16.00 | $16.00 | 14,982,090 |
| 2023-09-06 | $16.45 | $16.46 | $16.11 | $16.21 | $16.21 | 19,562,580 |
| 2023-09-05 | $16.28 | $16.56 | $16.20 | $16.45 | $16.45 | 21,154,180 |
| 2023-09-04 | $16.71 | $16.76 | $16.20 | $16.30 | $16.30 | 36,867,860 |
| 2023-09-01 | $16.72 | $16.78 | $16.53 | $16.65 | $16.65 | 12,540,220 |
| 2023-08-31 | $17.52 | $17.59 | $16.40 | $16.78 | $16.78 | 31,546,900 |
| 2023-08-30 | $17.57 | $17.70 | $17.39 | $17.62 | $17.62 | 9,812,900 |
| 2023-08-29 | $17.35 | $17.73 | $17.30 | $17.60 | $17.60 | 10,929,290 |
| 2023-08-28 | $18.21 | $18.23 | $17.31 | $17.43 | $17.43 | 13,832,440 |
| 2023-08-25 | $17.20 | $17.40 | $16.95 | $17.24 | $17.24 | 10,291,000 |
| 2023-08-24 | $17.43 | $17.50 | $17.16 | $17.19 | $17.19 | 10,313,100 |
| 2023-08-23 | $17.54 | $17.64 | $17.34 | $17.34 | $17.34 | 5,222,350 |
| 2023-08-22 | $17.33 | $17.64 | $17.20 | $17.54 | $17.54 | 9,074,340 |
| 2023-08-21 | $17.76 | $17.76 | $17.30 | $17.30 | $17.30 | 9,762,420 |
| 2023-08-18 | $17.88 | $18.20 | $17.74 | $17.74 | $17.74 | 6,396,790 |
| 2023-08-17 | $17.60 | $17.97 | $17.50 | $17.92 | $17.92 | 6,917,070 |
| 2023-08-16 | $17.76 | $17.77 | $17.58 | $17.60 | $17.60 | 7,363,890 |
| 2023-08-15 | $17.93 | $18.07 | $17.62 | $17.78 | $17.78 | 7,330,220 |
| 2023-08-14 | $17.75 | $18.06 | $17.63 | $17.93 | $17.93 | 9,308,800 |
| 2023-08-11 | $18.26 | $18.26 | $17.81 | $17.82 | $17.82 | 8,458,440 |
| 2023-08-10 | $18.10 | $18.33 | $18.06 | $18.19 | $18.19 | 7,216,060 |
| 2023-08-09 | $18.10 | $18.13 | $17.88 | $18.09 | $18.09 | 10,597,160 |
| 2023-08-08 | $18.30 | $18.42 | $18.06 | $18.13 | $18.13 | 11,815,790 |
| 2023-08-07 | $18.68 | $18.75 | $18.19 | $18.29 | $18.29 | 14,159,870 |
| 2023-08-04 | $18.68 | $18.83 | $18.58 | $18.68 | $18.68 | 10,152,430 |
| 2023-08-03 | $18.65 | $18.81 | $18.55 | $18.68 | $18.68 | 8,460,340 |
| 2023-08-02 | $18.71 | $18.95 | $18.70 | $18.78 | $18.78 | 12,554,120 |
| 2023-08-01 | $19.42 | $19.63 | $18.47 | $18.76 | $18.76 | 25,867,310 |
| 2023-07-31 | $18.79 | $19.29 | $18.78 | $19.24 | $19.24 | 14,228,250 |
| 2023-07-28 | $18.87 | $18.96 | $18.62 | $18.78 | $18.78 | 12,556,730 |
| 2023-07-27 | $19.09 | $19.39 | $19.04 | $19.19 | $18.86 | 10,895,180 |
| 2023-07-26 | $19.04 | $19.25 | $19.03 | $19.14 | $18.81 | 7,108,520 |
| 2023-07-25 | $19.26 | $19.32 | $18.93 | $19.15 | $18.82 | 11,905,780 |
| 2023-07-24 | $18.81 | $19.24 | $18.75 | $19.10 | $18.77 | 10,539,160 |
| 2023-07-21 | $19.00 | $19.07 | $18.71 | $18.84 | $18.51 | 8,095,330 |
| 2023-07-20 | $19.28 | $19.40 | $19.00 | $19.02 | $18.69 | 12,232,600 |
| 2023-07-19 | $19.42 | $19.50 | $19.10 | $19.31 | $18.98 | 10,324,900 |
| 2023-07-18 | $19.76 | $19.83 | $19.26 | $19.41 | $19.07 | 12,386,400 |
| 2023-07-17 | $19.48 | $19.83 | $19.37 | $19.60 | $19.26 | 9,837,880 |
| 2023-07-14 | $19.88 | $19.88 | $19.50 | $19.55 | $19.21 | 10,336,640 |
| 2023-07-13 | $19.78 | $20.03 | $19.57 | $19.91 | $19.57 | 19,871,860 |
| 2023-07-12 | $19.62 | $20.15 | $19.51 | $19.79 | $19.45 | 37,498,770 |
| 2023-07-11 | $18.94 | $19.39 | $18.89 | $19.34 | $19.01 | 16,149,500 |
| 2023-07-10 | $19.04 | $19.19 | $18.90 | $18.93 | $18.60 | 9,171,260 |
| 2023-07-07 | $19.02 | $19.21 | $18.78 | $19.02 | $18.69 | 11,611,910 |
| 2023-07-06 | $19.14 | $19.23 | $18.93 | $18.99 | $18.66 | 10,833,090 |
| 2023-07-05 | $18.96 | $19.24 | $18.86 | $19.08 | $18.75 | 13,090,330 |
| 2023-07-04 | $18.95 | $19.25 | $18.79 | $19.08 | $18.75 | 16,068,370 |
| 2023-07-03 | $18.80 | $19.30 | $18.68 | $18.85 | $18.52 | 22,176,180 |
| 2023-06-30 | $18.38 | $18.85 | $18.30 | $18.65 | $18.33 | 17,281,030 |
| 2023-06-29 | $18.24 | $18.54 | $18.10 | $18.44 | $18.12 | 14,827,030 |
| 2023-06-28 | $18.27 | $18.30 | $17.96 | $18.24 | $17.93 | 11,862,180 |
| 2023-06-27 | $17.90 | $18.27 | $17.81 | $18.13 | $17.82 | 11,401,160 |
| 2023-06-26 | $17.89 | $18.03 | $17.62 | $17.77 | $17.46 | 12,747,260 |
| 2023-06-21 | $18.26 | $18.42 | $18.04 | $18.04 | $17.73 | 9,268,530 |
| 2023-06-20 | $18.40 | $18.47 | $18.11 | $18.26 | $17.94 | 14,169,320 |
| 2023-06-19 | $18.38 | $18.62 | $18.01 | $18.44 | $18.12 | 23,617,570 |
| 2023-06-16 | $17.53 | $18.54 | $17.52 | $18.31 | $17.99 | 37,173,590 |
| 2023-06-15 | $17.05 | $17.54 | $16.92 | $17.51 | $17.21 | 17,644,150 |
| 2023-06-14 | $17.29 | $17.36 | $16.97 | $17.00 | $16.71 | 17,212,820 |
| 2023-06-13 | $17.49 | $17.58 | $17.22 | $17.29 | $16.99 | 13,863,690 |
| 2023-06-12 | $18.10 | $18.16 | $17.38 | $17.48 | $17.18 | 30,845,790 |
| 2023-06-09 | $17.50 | $18.27 | $17.46 | $18.27 | $17.95 | 33,824,610 |
| 2023-06-08 | $17.46 | $17.69 | $17.20 | $17.48 | $17.18 | 12,066,250 |
| 2023-06-07 | $17.72 | $17.76 | $17.44 | $17.49 | $17.19 | 10,170,780 |
| 2023-06-06 | $18.06 | $18.06 | $17.57 | $17.72 | $17.41 | 15,290,720 |
| 2023-06-05 | $18.43 | $18.58 | $17.86 | $18.07 | $17.76 | 16,750,840 |
| 2023-06-02 | $17.89 | $18.36 | $17.89 | $18.16 | $17.85 | 11,674,540 |
| 2023-06-01 | $17.98 | $18.26 | $17.84 | $17.86 | $17.55 | 11,779,720 |
| 2023-05-31 | $18.19 | $18.20 | $17.90 | $18.00 | $17.69 | 9,091,630 |
| 2023-05-30 | $18.20 | $18.35 | $17.86 | $18.18 | $17.87 | 11,160,260 |
| 2023-05-29 | $18.27 | $18.44 | $17.97 | $18.21 | $17.90 | 13,096,480 |
| 2023-05-26 | $18.52 | $18.60 | $17.93 | $18.25 | $17.93 | 12,311,310 |
| 2023-05-25 | $18.32 | $18.56 | $18.21 | $18.42 | $18.10 | 9,064,150 |
| 2023-05-24 | $18.38 | $18.54 | $18.30 | $18.31 | $17.99 | 10,994,590 |
| 2023-05-23 | $18.96 | $19.04 | $18.40 | $18.40 | $18.08 | 14,919,140 |
| 2023-05-22 | $18.79 | $19.24 | $18.70 | $19.04 | $18.71 | 20,535,660 |
| 2023-05-19 | $18.98 | $19.26 | $18.63 | $18.78 | $18.46 | 22,180,510 |
| 2023-05-18 | $19.09 | $19.27 | $18.90 | $18.98 | $18.65 | 17,588,890 |
| 2023-05-17 | $18.68 | $19.15 | $18.56 | $19.08 | $18.75 | 24,850,560 |
| 2023-05-16 | $18.19 | $19.09 | $18.19 | $18.84 | $18.51 | 35,376,170 |
| 2023-05-15 | $17.95 | $18.34 | $17.90 | $18.25 | $17.93 | 17,508,210 |
| 2023-05-12 | $18.15 | $18.32 | $17.95 | $17.96 | $17.65 | 10,957,470 |
| 2023-05-11 | $18.19 | $18.27 | $18.02 | $18.19 | $17.88 | 11,899,210 |
| 2023-05-10 | $18.01 | $18.45 | $17.88 | $18.25 | $17.93 | 16,035,550 |
| 2023-05-09 | $18.16 | $18.45 | $17.98 | $18.06 | $17.75 | 18,958,490 |
| 2023-05-08 | $17.77 | $18.52 | $17.76 | $18.18 | $17.87 | 31,074,210 |
| 2023-05-05 | $17.86 | $17.89 | $17.55 | $17.77 | $17.46 | 16,283,100 |
| 2023-05-04 | $17.52 | $18.15 | $17.41 | $17.87 | $17.56 | 25,393,280 |
| 2023-05-03 | $17.42 | $17.42 | $17.42 | $17.42 | $17.12 | 0 |
| 2023-05-02 | $17.42 | $17.42 | $17.42 | $17.42 | $17.12 | 0 |
| 2023-04-28 | $17.40 | $17.47 | $17.18 | $17.42 | $17.12 | 13,292,080 |
| 2023-04-27 | $17.34 | $17.45 | $17.11 | $17.40 | $17.10 | 12,813,940 |
| 2023-04-26 | $16.70 | $17.57 | $16.65 | $17.34 | $17.04 | 22,667,000 |
| 2023-04-25 | $17.15 | $17.25 | $16.63 | $16.83 | $16.54 | 20,922,120 |
| 2023-04-24 | $17.24 | $17.50 | $17.00 | $17.19 | $16.89 | 16,475,740 |
| 2023-04-21 | $17.62 | $17.76 | $17.20 | $17.21 | $16.91 | 16,333,450 |
| 2023-04-20 | $17.92 | $18.02 | $17.41 | $17.52 | $17.22 | 26,298,690 |
| 2023-04-19 | $18.32 | $18.33 | $17.81 | $18.03 | $17.72 | 15,919,440 |
| 2023-04-18 | $18.33 | $18.49 | $18.15 | $18.39 | $18.07 | 17,012,160 |
| 2023-04-17 | $18.12 | $18.40 | $18.11 | $18.26 | $17.94 | 15,691,320 |
| 2023-04-14 | $17.91 | $18.33 | $17.91 | $18.22 | $17.91 | 15,398,610 |
| 2023-04-13 | $18.15 | $18.31 | $17.88 | $17.93 | $17.62 | 14,769,090 |
| 2023-04-12 | $18.36 | $18.46 | $18.12 | $18.21 | $17.90 | 13,268,270 |
| 2023-04-11 | $18.00 | $18.38 | $17.88 | $18.37 | $18.05 | 23,189,480 |
| 2023-04-10 | $18.14 | $18.49 | $17.92 | $18.00 | $17.69 | 19,808,530 |
| 2023-04-07 | $17.71 | $18.49 | $17.66 | $18.16 | $17.85 | 26,798,210 |
| 2023-04-06 | $18.04 | $18.16 | $17.30 | $17.87 | $17.56 | 57,285,890 |
| 2023-04-05 | $18.34 | $18.34 | $18.34 | $18.34 | $18.02 | 0 |
| 2023-04-04 | $18.66 | $18.70 | $18.08 | $18.34 | $18.02 | 29,097,710 |
| 2023-04-03 | $18.85 | $18.94 | $18.43 | $18.66 | $18.34 | 26,992,750 |
| 2023-03-31 | $18.90 | $19.08 | $18.78 | $18.96 | $18.63 | 12,251,300 |
| 2023-03-30 | $18.72 | $19.17 | $18.57 | $18.95 | $18.62 | 16,132,800 |
| 2023-03-29 | $19.24 | $19.30 | $18.59 | $18.76 | $18.44 | 20,629,440 |
| 2023-03-28 | $19.33 | $19.62 | $19.14 | $19.23 | $18.90 | 17,068,990 |
| 2023-03-27 | $18.75 | $19.55 | $18.39 | $19.47 | $19.13 | 38,162,340 |
| 2023-03-24 | $18.72 | $18.88 | $18.47 | $18.75 | $18.43 | 14,993,870 |
| 2023-03-23 | $18.61 | $18.72 | $18.24 | $18.72 | $18.40 | 24,749,090 |
| 2023-03-22 | $18.89 | $19.14 | $18.45 | $18.61 | $18.29 | 31,180,870 |
| 2023-03-21 | $18.98 | $19.07 | $18.61 | $18.88 | $18.55 | 20,959,800 |
| 2023-03-20 | $18.90 | $19.15 | $18.50 | $18.86 | $18.53 | 22,104,230 |
| 2023-03-17 | $19.95 | $20.00 | $18.81 | $18.90 | $18.57 | 48,423,370 |
| 2023-03-16 | $20.66 | $20.68 | $19.59 | $19.78 | $19.44 | 33,774,510 |
| 2023-03-15 | $20.59 | $20.95 | $20.52 | $20.85 | $20.49 | 21,775,490 |
| 2023-03-14 | $20.75 | $20.82 | $20.00 | $20.46 | $20.11 | 25,215,020 |
| 2023-03-13 | $20.86 | $21.26 | $20.66 | $20.84 | $20.48 | 23,452,250 |
| 2023-03-10 | $20.79 | $21.00 | $20.52 | $20.87 | $20.87 | 16,662,510 |
| 2023-03-09 | $21.02 | $21.19 | $20.58 | $20.97 | $20.97 | 21,929,820 |
| 2023-03-08 | $21.23 | $21.57 | $20.81 | $20.96 | $20.96 | 26,984,360 |
| 2023-03-07 | $21.30 | $21.58 | $21.11 | $21.28 | $21.28 | 38,641,950 |
| 2023-03-06 | $20.08 | $21.58 | $20.01 | $21.41 | $21.41 | 60,040,070 |
| 2023-03-03 | $20.34 | $20.38 | $19.81 | $20.08 | $20.08 | 30,638,940 |
| 2023-03-02 | $19.58 | $20.64 | $19.56 | $20.46 | $20.46 | 52,089,570 |
| 2023-03-01 | $19.79 | $19.79 | $19.43 | $19.58 | $19.58 | 22,255,710 |
| 2023-02-28 | $19.69 | $19.77 | $19.42 | $19.73 | $19.73 | 19,963,440 |
| 2023-02-27 | $19.78 | $20.10 | $19.53 | $19.75 | $19.75 | 11,323,390 |
| 2023-02-24 | $20.11 | $20.15 | $19.67 | $19.84 | $19.84 | 17,841,700 |
| 2023-02-23 | $20.09 | $20.35 | $19.91 | $20.17 | $20.17 | 16,909,320 |
| 2023-02-22 | $19.84 | $20.26 | $19.75 | $20.10 | $20.10 | 16,719,770 |
| 2023-02-21 | $19.80 | $20.03 | $19.60 | $19.91 | $19.91 | 15,193,660 |
| 2023-02-20 | $19.70 | $19.98 | $19.41 | $19.78 | $19.78 | 27,436,100 |
| 2023-02-17 | $19.96 | $20.11 | $19.70 | $19.77 | $19.77 | 18,960,200 |
| 2023-02-16 | $20.11 | $20.46 | $19.77 | $19.91 | $19.91 | 30,393,660 |
| 2023-02-15 | $20.99 | $20.99 | $20.10 | $20.16 | $20.16 | 45,294,190 |
| 2023-02-14 | $20.35 | $20.95 | $20.21 | $20.93 | $20.93 | 45,548,010 |
| 2023-02-13 | $20.04 | $20.42 | $19.98 | $20.26 | $20.26 | 26,826,840 |
| 2023-02-10 | $20.24 | $20.26 | $19.85 | $20.09 | $20.09 | 19,159,210 |
| 2023-02-09 | $20.21 | $20.38 | $20.07 | $20.28 | $20.28 | 16,509,780 |
| 2023-02-08 | $20.25 | $20.40 | $20.03 | $20.22 | $20.22 | 15,897,570 |
| 2023-02-07 | $20.24 | $20.50 | $20.08 | $20.25 | $20.25 | 17,032,090 |
| 2023-02-06 | $20.50 | $20.83 | $20.12 | $20.18 | $20.18 | 24,266,030 |
| 2023-02-03 | $20.99 | $20.99 | $20.21 | $20.52 | $20.52 | 30,709,860 |
| 2023-02-02 | $20.79 | $21.12 | $20.66 | $21.01 | $21.01 | 31,611,260 |
| 2023-02-01 | $21.30 | $21.37 | $20.00 | $21.01 | $21.01 | 72,575,180 |
| 2023-01-31 | $21.11 | $21.51 | $21.07 | $21.38 | $21.38 | 12,369,310 |
| 2023-01-30 | $21.68 | $21.85 | $21.10 | $21.15 | $21.15 | 24,847,560 |
| 2023-01-20 | $21.44 | $21.71 | $21.30 | $21.42 | $21.42 | 18,162,090 |
| 2023-01-19 | $21.26 | $21.55 | $21.16 | $21.39 | $21.39 | 11,066,080 |
| 2023-01-18 | $21.60 | $21.74 | $21.30 | $21.33 | $21.33 | 10,232,820 |
| 2023-01-17 | $21.86 | $21.86 | $21.35 | $21.51 | $21.51 | 14,852,610 |
| 2023-01-16 | $22.12 | $22.25 | $21.54 | $21.63 | $21.63 | 31,729,490 |
| 2023-01-13 | $22.63 | $22.64 | $21.86 | $22.06 | $22.06 | 17,673,030 |
| 2023-01-12 | $22.17 | $22.96 | $22.11 | $22.45 | $22.45 | 20,211,030 |
| 2023-01-11 | $21.88 | $22.54 | $21.61 | $22.11 | $22.11 | 22,624,430 |
| 2023-01-10 | $22.33 | $22.45 | $21.72 | $21.88 | $21.88 | 20,192,470 |
| 2023-01-09 | $22.46 | $22.88 | $21.92 | $22.21 | $22.21 | 30,734,240 |
| 2023-01-06 | $22.68 | $23.26 | $22.44 | $22.46 | $22.46 | 27,375,690 |
| 2023-01-05 | $22.56 | $22.98 | $22.15 | $22.80 | $22.80 | 27,776,750 |
| 2023-01-04 | $22.55 | $22.60 | $22.25 | $22.56 | $22.56 | 22,584,270 |
| 2023-01-03 | $21.08 | $22.80 | $21.08 | $22.56 | $22.56 | 35,050,250 |
| 2023-01-02 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-30 | $21.15 | $21.44 | $20.94 | $21.02 | $21.02 | 16,018,880 |
| 2022-12-29 | $21.28 | $21.48 | $21.10 | $21.25 | $21.25 | 17,285,470 |
| 2022-12-28 | $20.52 | $21.55 | $20.41 | $21.48 | $21.48 | 35,272,650 |
| 2022-12-27 | $20.00 | $20.91 | $19.94 | $20.65 | $20.65 | 29,306,760 |
| 2022-12-26 | $18.73 | $20.07 | $18.72 | $19.97 | $19.97 | 27,334,580 |
| 2022-12-23 | $18.94 | $19.10 | $18.64 | $18.70 | $18.70 | 16,467,800 |
| 2022-12-22 | $19.69 | $19.69 | $19.07 | $19.07 | $19.07 | 17,512,760 |
| 2022-12-21 | $20.00 | $20.03 | $19.39 | $19.59 | $19.59 | 15,206,340 |
| 2022-12-20 | $19.80 | $20.10 | $19.75 | $20.02 | $20.02 | 10,955,630 |
| 2022-12-19 | $20.00 | $20.30 | $19.78 | $19.91 | $19.91 | 16,826,160 |
| 2022-12-16 | $20.50 | $20.73 | $20.03 | $20.14 | $20.14 | 22,481,050 |
| 2022-12-15 | $20.49 | $20.62 | $20.06 | $20.60 | $20.60 | 17,361,630 |
| 2022-12-14 | $20.68 | $20.78 | $20.30 | $20.44 | $20.44 | 20,709,750 |
| 2022-12-13 | $20.84 | $21.04 | $20.50 | $20.67 | $20.67 | 22,271,120 |
| 2022-12-12 | $21.10 | $21.15 | $20.60 | $20.78 | $20.78 | 26,730,500 |
| 2022-12-09 | $21.43 | $21.60 | $21.06 | $21.06 | $21.06 | 33,735,160 |
| 2022-12-08 | $21.50 | $22.03 | $21.41 | $21.61 | $21.61 | 22,926,620 |
| 2022-12-07 | $21.44 | $21.96 | $21.39 | $21.62 | $21.62 | 27,344,270 |
| 2022-12-06 | $21.91 | $22.09 | $21.08 | $21.50 | $21.50 | 49,847,200 |
| 2022-12-05 | $22.18 | $22.34 | $21.76 | $21.87 | $21.87 | 37,163,400 |
| 2022-12-01 | $23.89 | $23.90 | $23.11 | $23.30 | $23.30 | 35,892,430 |
| 2022-11-30 | $24.35 | $24.35 | $23.48 | $24.16 | $24.16 | 30,957,040 |
| 2022-11-29 | $24.80 | $24.85 | $23.80 | $24.22 | $24.22 | 26,514,220 |
| 2022-11-28 | $24.65 | $25.30 | $24.41 | $24.64 | $24.64 | 17,386,050 |
| 2022-11-25 | $25.07 | $25.15 | $24.58 | $24.96 | $24.96 | 19,034,570 |
| 2022-11-24 | $25.03 | $25.87 | $24.92 | $25.14 | $25.14 | 22,410,910 |
| 2022-11-23 | $24.80 | $25.40 | $24.50 | $25.13 | $25.13 | 23,790,810 |
| 2022-11-22 | $25.41 | $25.52 | $24.66 | $24.83 | $24.83 | 20,381,580 |
| 2022-11-21 | $24.29 | $25.58 | $24.15 | $25.20 | $25.20 | 27,335,930 |
| 2022-11-18 | $23.80 | $24.69 | $23.42 | $24.52 | $24.52 | 29,060,800 |
| 2022-11-17 | $23.84 | $23.84 | $22.94 | $23.60 | $23.60 | 15,053,370 |
| 2022-11-16 | $23.90 | $24.50 | $23.33 | $23.89 | $23.89 | 19,201,830 |
| 2022-11-15 | $23.22 | $24.04 | $23.22 | $23.85 | $23.85 | 21,252,460 |
| 2022-11-14 | $24.45 | $24.48 | $23.37 | $23.57 | $23.57 | 24,893,960 |
| 2022-11-11 | $25.64 | $25.90 | $24.10 | $24.22 | $24.22 | 32,960,000 |
| 2022-11-10 | $24.96 | $25.60 | $24.65 | $24.92 | $24.92 | 26,278,910 |
| 2022-11-09 | $24.40 | $25.47 | $24.27 | $24.91 | $24.91 | 29,219,570 |
| 2022-11-08 | $25.41 | $25.49 | $24.26 | $24.49 | $24.49 | 35,986,580 |
| 2022-11-07 | $24.77 | $26.07 | $24.45 | $25.56 | $25.56 | 66,931,820 |
| 2022-11-04 | $22.76 | $24.59 | $22.76 | $24.59 | $24.59 | 38,598,680 |
| 2022-11-03 | $22.91 | $23.39 | $22.31 | $22.35 | $22.35 | 26,185,700 |
| 2022-11-02 | $22.95 | $23.42 | $22.22 | $23.26 | $23.26 | 35,370,510 |
| 2022-11-01 | $23.08 | $23.63 | $22.82 | $23.22 | $23.22 | 25,149,130 |
| 2022-10-31 | $22.37 | $23.45 | $22.37 | $23.21 | $23.21 | 26,548,020 |
| 2022-10-28 | $22.38 | $23.38 | $22.29 | $22.42 | $22.42 | 34,499,890 |
| 2022-10-27 | $24.21 | $24.99 | $22.75 | $22.81 | $22.81 | 45,901,530 |
| 2022-10-26 | $24.00 | $25.02 | $23.55 | $24.29 | $24.29 | 35,331,900 |
| 2022-10-25 | $23.80 | $24.29 | $22.80 | $24.06 | $24.06 | 38,118,620 |
| 2022-10-24 | $23.16 | $24.02 | $23.01 | $23.78 | $23.78 | 44,143,210 |
| 2022-10-21 | $22.89 | $23.88 | $22.81 | $23.36 | $23.36 | 36,719,850 |
| 2022-10-20 | $22.80 | $23.49 | $22.00 | $22.92 | $22.92 | 30,826,050 |
| 2022-10-19 | $22.92 | $23.23 | $22.59 | $23.01 | $23.01 | 27,730,280 |
| 2022-10-18 | $21.65 | $23.46 | $21.54 | $23.12 | $23.12 | 45,287,670 |
| 2022-10-17 | $21.86 | $21.96 | $20.88 | $21.56 | $21.56 | 27,781,070 |
| 2022-10-14 | $22.14 | $22.41 | $21.52 | $22.02 | $22.02 | 32,317,790 |
| 2022-10-13 | $21.66 | $22.53 | $21.56 | $22.00 | $22.00 | 29,569,380 |
| 2022-10-12 | $21.22 | $22.05 | $20.69 | $21.96 | $21.96 | 32,540,650 |
| 2022-10-11 | $20.44 | $21.40 | $20.27 | $21.25 | $21.25 | 30,138,420 |
| 2022-10-10 | $20.49 | $20.91 | $20.34 | $20.50 | $20.50 | 15,212,480 |
| 2022-09-30 | $21.06 | $21.35 | $20.42 | $20.44 | $20.44 | 24,146,820 |
| 2022-09-29 | $21.52 | $21.60 | $20.96 | $21.32 | $21.32 | 17,219,180 |
| 2022-09-28 | $22.11 | $22.24 | $20.81 | $21.31 | $21.31 | 28,229,680 |
| 2022-09-27 | $22.12 | $22.51 | $21.46 | $21.94 | $21.94 | 22,688,430 |
| 2022-09-26 | $21.48 | $22.50 | $21.41 | $21.89 | $21.89 | 25,854,260 |
| 2022-09-23 | $22.38 | $22.68 | $21.60 | $21.66 | $21.66 | 33,095,990 |
| 2022-09-22 | $22.28 | $23.18 | $21.67 | $22.66 | $22.66 | 38,056,450 |
| 2022-09-21 | $21.89 | $22.49 | $21.59 | $22.24 | $22.24 | 31,842,030 |
| 2022-09-20 | $22.20 | $22.46 | $21.79 | $22.06 | $22.06 | 28,730,260 |
| 2022-09-19 | $21.83 | $22.27 | $21.50 | $21.98 | $21.98 | 41,784,640 |
| 2022-09-16 | $22.59 | $22.93 | $22.00 | $22.05 | $22.05 | 43,918,720 |
| 2022-09-15 | $24.03 | $24.09 | $22.40 | $23.00 | $23.00 | 62,730,820 |
| 2022-09-14 | $23.38 | $24.13 | $22.89 | $23.53 | $23.53 | 52,354,470 |
| 2022-09-13 | $24.25 | $24.51 | $22.91 | $23.79 | $23.79 | 53,161,320 |
| 2022-09-12 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2022-09-09 | $23.25 | $24.91 | $23.10 | $23.92 | $23.92 | 70,141,980 |
| 2022-09-08 | $22.33 | $24.28 | $22.20 | $23.65 | $23.65 | 80,885,710 |
| 2022-09-07 | $21.99 | $23.05 | $21.91 | $22.35 | $22.35 | 60,939,530 |
| 2022-09-06 | $21.29 | $22.56 | $21.08 | $22.20 | $22.20 | 63,824,600 |
| 2022-09-05 | $20.95 | $21.73 | $20.80 | $21.50 | $21.50 | 66,678,140 |
| 2022-09-02 | $19.33 | $20.27 | $19.00 | $20.16 | $20.16 | 51,343,280 |
| 2022-09-01 | $19.70 | $19.90 | $18.91 | $19.00 | $19.00 | 31,899,600 |
| 2022-08-31 | $19.38 | $20.20 | $18.31 | $19.70 | $19.70 | 80,484,490 |
| 2022-08-30 | $20.05 | $20.05 | $19.19 | $19.36 | $19.36 | 32,843,840 |
| 2022-08-29 | $19.60 | $20.35 | $19.06 | $20.05 | $20.05 | 57,185,430 |
| 2022-08-26 | $19.36 | $20.68 | $19.04 | $19.90 | $19.90 | 80,039,930 |
| 2022-08-25 | $18.35 | $19.65 | $18.35 | $19.36 | $19.36 | 73,914,110 |
| 2022-08-24 | $18.75 | $18.83 | $17.98 | $18.22 | $18.22 | 44,491,100 |
| 2022-08-23 | $17.89 | $18.83 | $17.66 | $18.78 | $18.78 | 64,575,980 |
| 2022-08-22 | $17.37 | $18.30 | $17.30 | $17.90 | $17.90 | 43,271,640 |
| 2022-08-19 | $17.15 | $17.57 | $16.81 | $17.18 | $17.18 | 28,608,330 |
| 2022-08-18 | $17.20 | $17.62 | $17.05 | $17.11 | $17.11 | 20,804,470 |
| 2022-08-17 | $17.22 | $17.44 | $17.06 | $17.29 | $17.29 | 19,337,370 |
| 2022-08-16 | $17.25 | $17.65 | $17.05 | $17.09 | $17.09 | 23,898,220 |
| 2022-08-15 | $16.43 | $17.18 | $16.41 | $17.15 | $17.15 | 29,547,060 |
| 2022-08-12 | $16.88 | $16.91 | $16.49 | $16.50 | $16.50 | 16,871,170 |
| 2022-08-11 | $16.77 | $16.89 | $16.60 | $16.86 | $16.86 | 18,012,560 |
| 2022-08-10 | $16.45 | $16.94 | $16.20 | $16.81 | $16.81 | 25,579,880 |
| 2022-08-09 | $16.54 | $16.76 | $16.36 | $16.53 | $16.53 | 17,524,870 |
| 2022-08-08 | $15.71 | $16.60 | $15.68 | $16.50 | $16.50 | 30,875,860 |
| 2022-08-05 | $16.44 | $16.47 | $15.51 | $15.93 | $15.93 | 40,776,690 |
| 2022-08-04 | $16.25 | $16.57 | $16.02 | $16.35 | $16.35 | 19,800,160 |
| 2022-08-03 | $16.45 | $17.00 | $15.99 | $16.09 | $16.09 | 28,469,230 |
| 2022-08-02 | $16.97 | $16.97 | $15.93 | $16.31 | $16.31 | 37,201,890 |
| 2022-08-01 | $17.15 | $17.30 | $16.68 | $17.30 | $17.30 | 21,756,950 |
| 2022-07-29 | $17.15 | $17.86 | $17.01 | $17.31 | $17.31 | 30,276,690 |
| 2022-07-28 | $17.16 | $17.34 | $16.82 | $16.97 | $16.97 | 16,289,670 |
| 2022-07-27 | $16.75 | $17.37 | $16.68 | $17.31 | $17.08 | 20,925,670 |
| 2022-07-26 | $16.86 | $17.07 | $16.65 | $16.84 | $16.61 | 15,370,660 |
| 2022-07-25 | $17.78 | $17.88 | $16.71 | $16.80 | $16.58 | 37,457,690 |
| 2022-07-22 | $17.81 | $18.04 | $17.71 | $17.93 | $17.69 | 22,139,230 |
| 2022-07-21 | $18.11 | $18.20 | $17.82 | $17.85 | $17.61 | 25,872,530 |
| 2022-07-20 | $17.50 | $18.35 | $17.47 | $18.27 | $18.03 | 43,002,140 |
| 2022-07-19 | $17.79 | $17.80 | $17.40 | $17.51 | $17.28 | 29,661,110 |
| 2022-07-18 | $18.05 | $18.25 | $17.50 | $17.97 | $17.73 | 47,401,440 |
| 2022-07-15 | $17.42 | $18.07 | $17.34 | $17.85 | $17.61 | 63,262,650 |
| 2022-07-14 | $17.71 | $17.71 | $17.32 | $17.51 | $17.28 | 48,109,270 |
| 2022-07-13 | $16.88 | $17.96 | $16.80 | $17.75 | $17.51 | 75,169,350 |
| 2022-07-12 | $16.14 | $17.20 | $15.97 | $16.72 | $16.50 | 48,720,640 |
| 2022-07-11 | $16.32 | $16.47 | $15.96 | $16.06 | $15.85 | 30,890,380 |
| 2022-07-08 | $17.27 | $17.34 | $16.50 | $16.55 | $16.33 | 40,958,600 |
| 2022-07-07 | $16.37 | $17.30 | $16.16 | $17.19 | $16.96 | 53,587,560 |
| 2022-07-06 | $16.76 | $17.09 | $16.11 | $16.56 | $16.34 | 36,673,400 |
| 2022-07-05 | $16.26 | $16.96 | $16.22 | $16.84 | $16.61 | 50,949,990 |
| 2022-07-04 | $16.19 | $16.35 | $15.70 | $16.30 | $16.08 | 31,513,480 |
| 2022-07-01 | $16.44 | $16.54 | $16.09 | $16.19 | $15.97 | 23,746,190 |
| 2022-06-30 | $16.21 | $16.65 | $15.93 | $16.45 | $16.23 | 41,609,440 |
| 2022-06-29 | $16.68 | $16.80 | $16.16 | $16.24 | $16.02 | 36,359,830 |
| 2022-06-28 | $16.34 | $16.88 | $16.16 | $16.78 | $16.56 | 37,522,450 |
| 2022-06-27 | $17.00 | $17.06 | $16.31 | $16.46 | $16.24 | 45,848,060 |
| 2022-06-24 | $16.52 | $17.07 | $16.45 | $16.77 | $16.55 | 38,758,400 |
| 2022-06-23 | $16.79 | $16.85 | $15.92 | $16.71 | $16.49 | 46,251,530 |
| 2022-06-22 | $16.94 | $17.13 | $16.54 | $16.68 | $16.46 | 33,290,900 |
| 2022-06-21 | $17.03 | $17.15 | $16.70 | $17.05 | $16.82 | 37,106,150 |
| 2022-06-20 | $16.23 | $17.18 | $16.13 | $17.06 | $16.83 | 48,651,920 |
| 2022-06-17 | $15.94 | $16.57 | $15.88 | $16.29 | $16.07 | 41,665,280 |
| 2022-06-16 | $15.85 | $16.23 | $15.72 | $15.95 | $15.74 | 34,964,100 |
| 2022-06-15 | $16.00 | $16.24 | $15.84 | $15.85 | $15.64 | 44,327,720 |
| 2022-06-14 | $15.27 | $16.25 | $15.25 | $16.16 | $15.94 | 61,131,300 |
| 2022-06-13 | $14.82 | $15.58 | $14.80 | $15.55 | $15.34 | 57,774,890 |
| 2022-06-10 | $14.66 | $15.19 | $14.60 | $15.06 | $14.86 | 36,112,420 |
| 2022-06-09 | $15.39 | $15.39 | $14.78 | $14.91 | $14.71 | 38,787,730 |
| 2022-06-08 | $15.01 | $15.42 | $14.91 | $15.22 | $15.02 | 60,000,500 |
| 2022-06-07 | $15.05 | $15.23 | $14.70 | $14.80 | $14.60 | 44,457,490 |
| 2022-06-06 | $14.23 | $15.31 | $14.22 | $15.15 | $14.95 | 82,410,320 |
| 2022-06-02 | $13.84 | $14.45 | $13.73 | $14.39 | $14.20 | 52,227,460 |
| 2022-06-01 | $13.87 | $13.92 | $13.70 | $13.87 | $13.68 | 30,779,050 |
| 2022-05-31 | $13.90 | $14.13 | $13.61 | $13.98 | $13.79 | 47,461,380 |
| 2022-05-30 | $13.70 | $13.77 | $13.45 | $13.72 | $13.54 | 27,668,730 |
| 2022-05-27 | $13.75 | $13.92 | $13.40 | $13.66 | $13.48 | 37,520,800 |
| 2022-05-26 | $13.88 | $13.99 | $13.35 | $13.72 | $13.54 | 49,210,980 |
| 2022-05-25 | $13.06 | $13.50 | $12.98 | $13.46 | $13.28 | 37,035,590 |
| 2022-05-24 | $13.71 | $13.98 | $13.06 | $13.06 | $12.89 | 51,830,580 |
| 2022-05-23 | $13.74 | $13.89 | $13.51 | $13.84 | $13.65 | 38,539,710 |
| 2022-05-20 | $13.45 | $13.84 | $13.33 | $13.76 | $13.58 | 52,418,900 |
| 2022-05-19 | $12.58 | $13.47 | $12.54 | $13.46 | $13.28 | 60,386,900 |
| 2022-05-18 | $12.98 | $13.05 | $12.82 | $12.85 | $12.68 | 21,382,980 |
| 2022-05-17 | $12.85 | $13.02 | $12.80 | $13.01 | $12.84 | 22,665,620 |
| 2022-05-16 | $13.24 | $13.28 | $12.83 | $12.89 | $12.72 | 29,675,310 |
| 2022-05-13 | $13.10 | $13.22 | $12.78 | $13.13 | $12.95 | 36,107,740 |
| 2022-05-12 | $12.77 | $13.20 | $12.70 | $12.90 | $12.73 | 35,277,620 |
| 2022-05-11 | $12.81 | $13.24 | $12.75 | $12.77 | $12.60 | 58,996,470 |
| 2022-05-10 | $12.18 | $12.95 | $12.12 | $12.88 | $12.71 | 48,886,000 |
| 2022-05-09 | $12.29 | $12.47 | $12.21 | $12.40 | $12.23 | 28,207,790 |
| 2022-05-06 | $12.50 | $12.63 | $12.31 | $12.37 | $12.20 | 36,751,810 |
| 2022-05-05 | $12.60 | $13.05 | $12.52 | $12.86 | $12.69 | 55,914,830 |
| 2022-05-04 | $12.62 | $12.62 | $12.62 | $12.62 | $12.45 | 0 |
| 2022-05-03 | $12.62 | $12.62 | $12.62 | $12.62 | $12.45 | 0 |
| 2022-04-29 | $11.99 | $12.68 | $11.86 | $12.62 | $12.45 | 46,443,470 |
| 2022-04-28 | $11.85 | $12.14 | $11.75 | $11.92 | $11.76 | 34,871,760 |
| 2022-04-27 | $11.07 | $12.03 | $11.05 | $11.95 | $11.79 | 46,710,370 |
| 2022-04-26 | $11.10 | $11.66 | $11.10 | $11.27 | $11.12 | 43,666,580 |
| 2022-04-25 | $11.92 | $12.02 | $11.12 | $11.19 | $11.04 | 46,449,790 |
| 2022-04-22 | $11.94 | $12.32 | $11.76 | $12.20 | $12.04 | 31,963,240 |
| 2022-04-21 | $13.00 | $13.10 | $11.94 | $12.03 | $11.87 | 55,468,780 |
| 2022-04-20 | $12.86 | $13.26 | $12.56 | $12.61 | $12.44 | 39,713,790 |
| 2022-04-19 | $12.71 | $13.06 | $12.65 | $12.78 | $12.61 | 26,147,340 |
| 2022-04-18 | $12.52 | $12.78 | $12.18 | $12.73 | $12.56 | 22,739,410 |
| 2022-04-15 | $12.61 | $12.71 | $12.38 | $12.57 | $12.40 | 20,845,900 |
| 2022-04-14 | $12.50 | $12.87 | $12.50 | $12.68 | $12.51 | 30,731,700 |
| 2022-04-13 | $12.69 | $12.79 | $12.45 | $12.47 | $12.30 | 27,237,740 |
| 2022-04-12 | $12.50 | $12.88 | $12.46 | $12.80 | $12.63 | 47,523,830 |
| 2022-04-11 | $12.70 | $12.71 | $12.06 | $12.15 | $11.99 | 31,378,530 |
| 2022-04-08 | $12.65 | $12.85 | $12.40 | $12.77 | $12.60 | 27,790,890 |
| 2022-04-07 | $13.14 | $13.14 | $12.58 | $12.60 | $12.43 | 48,499,050 |
| 2022-04-06 | $13.60 | $13.60 | $13.10 | $13.18 | $13.00 | 37,646,360 |
| 2022-04-05 | $13.59 | $13.59 | $13.59 | $13.59 | $13.41 | 0 |
| 2022-04-04 | $13.59 | $13.59 | $13.59 | $13.59 | $13.41 | 0 |
| 2022-04-01 | $13.45 | $13.65 | $13.23 | $13.59 | $13.41 | 29,262,470 |
| 2022-03-31 | $14.08 | $14.09 | $13.41 | $13.56 | $13.38 | 37,903,970 |
| 2022-03-30 | $13.72 | $14.15 | $13.70 | $14.13 | $13.94 | 31,515,910 |
| 2022-03-29 | $14.04 | $14.07 | $13.52 | $13.58 | $13.40 | 24,653,620 |
| 2022-03-28 | $13.84 | $13.98 | $13.54 | $13.81 | $13.63 | 22,739,870 |
| 2022-03-25 | $14.27 | $14.38 | $13.97 | $13.99 | $13.80 | 26,877,950 |
| 2022-03-24 | $14.60 | $15.01 | $14.36 | $14.38 | $14.19 | 40,766,070 |
| 2022-03-23 | $14.69 | $15.35 | $14.63 | $14.73 | $14.53 | 72,282,280 |
| 2022-03-22 | $14.30 | $14.45 | $14.14 | $14.23 | $14.04 | 18,729,110 |
| 2022-03-21 | $14.42 | $14.46 | $14.08 | $14.28 | $14.09 | 21,527,600 |
| 2022-03-18 | $14.16 | $14.43 | $14.01 | $14.35 | $14.16 | 24,420,530 |
| 2022-03-17 | $14.15 | $14.52 | $14.06 | $14.15 | $13.96 | 40,744,480 |
| 2022-03-16 | $13.76 | $14.00 | $13.15 | $13.99 | $13.80 | 38,106,810 |
| 2022-03-15 | $14.45 | $14.47 | $13.38 | $13.44 | $13.26 | 48,948,670 |
| 2022-03-14 | $14.86 | $15.12 | $14.51 | $14.51 | $14.32 | 20,200,100 |
| 2022-03-11 | $15.06 | $15.25 | $14.56 | $15.13 | $14.93 | 30,570,730 |
| 2022-03-10 | $15.25 | $15.52 | $15.03 | $15.30 | $15.10 | 32,204,110 |
| 2022-03-09 | $14.88 | $15.24 | $14.08 | $14.87 | $14.67 | 38,094,530 |
| 2022-03-08 | $15.55 | $15.60 | $14.70 | $14.76 | $14.56 | 31,974,060 |
| 2022-03-07 | $15.86 | $15.86 | $15.33 | $15.48 | $15.27 | 24,998,820 |
| 2022-03-04 | $16.09 | $16.18 | $15.76 | $15.87 | $15.66 | 22,688,140 |
| 2022-03-03 | $16.50 | $16.59 | $16.22 | $16.28 | $16.06 | 27,180,340 |
| 2022-03-02 | $16.15 | $16.45 | $16.08 | $16.36 | $16.14 | 23,304,700 |
| 2022-03-01 | $16.46 | $16.67 | $16.14 | $16.31 | $16.09 | 29,767,020 |
| 2022-02-28 | $16.40 | $16.63 | $16.09 | $16.26 | $16.04 | 29,711,990 |
| 2022-02-25 | $16.30 | $16.59 | $16.16 | $16.39 | $16.17 | 35,545,430 |
| 2022-02-24 | $16.10 | $16.78 | $15.82 | $16.02 | $15.81 | 47,102,010 |
| 2022-02-23 | $15.78 | $16.33 | $15.75 | $16.22 | $16.00 | 48,865,050 |
| 2022-02-22 | $15.92 | $15.92 | $15.40 | $15.61 | $15.40 | 29,959,220 |
| 2022-02-21 | $16.00 | $16.05 | $15.74 | $16.01 | $15.80 | 24,578,460 |
| 2022-02-18 | $15.98 | $16.19 | $15.90 | $16.01 | $15.80 | 22,511,960 |
| 2022-02-17 | $16.10 | $16.28 | $15.90 | $16.17 | $15.95 | 41,965,980 |
| 2022-02-16 | $16.35 | $16.46 | $16.13 | $16.21 | $15.99 | 27,903,070 |
| 2022-02-15 | $16.09 | $16.30 | $15.98 | $16.26 | $16.04 | 30,744,610 |
| 2022-02-14 | $16.54 | $16.61 | $15.80 | $15.99 | $15.78 | 43,872,280 |
| 2022-02-11 | $17.35 | $17.42 | $16.36 | $16.55 | $16.33 | 46,908,310 |
| 2022-02-10 | $17.79 | $18.00 | $17.36 | $17.46 | $17.23 | 24,736,850 |
| 2022-02-09 | $17.75 | $18.11 | $17.52 | $17.94 | $17.70 | 19,122,960 |
| 2022-02-08 | $17.59 | $17.78 | $17.23 | $17.75 | $17.51 | 21,657,690 |
| 2022-02-07 | $17.49 | $17.92 | $17.43 | $17.53 | $17.30 | 22,951,380 |
| 2022-02-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.92 | 0 |
| 2022-02-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.92 | 0 |
| 2022-02-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.92 | 0 |
| 2022-02-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.92 | 0 |
| 2022-01-28 | $17.97 | $17.97 | $16.90 | $17.15 | $16.92 | 27,969,600 |
| 2022-01-27 | $18.10 | $18.54 | $17.60 | $17.67 | $17.43 | 22,070,900 |
| 2022-01-26 | $18.06 | $18.84 | $17.94 | $18.22 | $17.98 | 30,332,250 |
| 2022-01-25 | $18.70 | $18.95 | $17.80 | $17.80 | $17.56 | 23,408,770 |
| 2022-01-24 | $18.18 | $18.83 | $18.17 | $18.74 | $18.49 | 17,366,560 |
| 2022-01-21 | $18.60 | $18.85 | $18.16 | $18.32 | $18.08 | 18,229,630 |
| 2022-01-20 | $18.70 | $19.00 | $18.32 | $18.68 | $18.43 | 20,377,570 |
| 2022-01-19 | $18.73 | $19.24 | $18.52 | $18.80 | $18.55 | 25,672,390 |
| 2022-01-18 | $18.10 | $19.30 | $18.02 | $18.81 | $18.56 | 40,913,440 |
| 2022-01-17 | $17.83 | $18.52 | $17.56 | $18.22 | $17.98 | 32,228,010 |
| 2022-01-14 | $17.95 | $18.26 | $17.66 | $17.77 | $17.53 | 47,768,780 |
| 2022-01-13 | $20.05 | $20.07 | $18.13 | $18.22 | $17.98 | 66,491,110 |
| 2022-01-12 | $20.09 | $20.54 | $20.00 | $20.14 | $19.87 | 22,383,700 |
| 2022-01-11 | $19.71 | $20.40 | $19.63 | $19.93 | $19.66 | 28,241,210 |
| 2022-01-10 | $19.97 | $20.08 | $19.38 | $19.71 | $19.45 | 36,710,730 |
| 2022-01-07 | $21.21 | $21.45 | $20.00 | $20.10 | $19.83 | 46,983,550 |
| 2022-01-06 | $19.67 | $21.57 | $19.62 | $20.99 | $20.71 | 60,841,120 |
| 2022-01-05 | $20.70 | $20.73 | $19.77 | $19.94 | $19.67 | 53,335,910 |
| 2022-01-04 | $21.83 | $21.94 | $20.54 | $20.63 | $20.35 | 52,210,580 |
| 2022-01-03 | $21.42 | $21.42 | $21.42 | $21.42 | $21.13 | 0 |
| 2021-12-31 | $22.01 | $22.21 | $21.38 | $21.42 | $21.13 | 37,843,970 |
| 2021-12-30 | $20.38 | $22.20 | $20.20 | $21.70 | $21.41 | 78,240,610 |
| 2021-12-29 | $20.69 | $21.30 | $20.22 | $20.40 | $20.13 | 39,590,630 |
| 2021-12-28 | $21.45 | $21.67 | $19.98 | $20.64 | $20.36 | 65,556,820 |
| 2021-12-27 | $21.26 | $22.71 | $21.26 | $21.61 | $21.32 | 50,762,270 |
| 2021-12-24 | $21.85 | $22.26 | $21.15 | $21.19 | $20.91 | 35,382,540 |
| 2021-12-23 | $20.56 | $22.45 | $20.48 | $21.99 | $21.70 | 55,007,690 |
| 2021-12-22 | $21.09 | $21.36 | $20.60 | $20.67 | $20.39 | 29,426,620 |
| 2021-12-21 | $21.00 | $21.20 | $20.39 | $21.11 | $20.83 | 35,279,430 |
| 2021-12-20 | $21.75 | $22.02 | $20.66 | $20.91 | $20.63 | 58,097,740 |
| 2021-12-17 | $22.37 | $23.42 | $21.90 | $21.91 | $21.62 | 65,221,910 |
| 2021-12-16 | $21.78 | $22.62 | $21.60 | $22.42 | $22.12 | 61,253,580 |
| 2021-12-15 | $20.90 | $22.10 | $20.59 | $21.79 | $21.50 | 76,235,770 |
| 2021-12-14 | $21.05 | $21.56 | $20.85 | $21.02 | $20.74 | 38,804,030 |
| 2021-12-13 | $20.50 | $21.49 | $20.28 | $21.27 | $20.99 | 65,122,080 |
| 2021-12-07 | $22.19 | $22.66 | $21.68 | $22.09 | $21.79 | 64,216,450 |
| 2021-12-06 | $21.99 | $22.60 | $21.57 | $21.80 | $21.51 | 65,573,720 |
| 2021-12-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.62 | 91,968,890 |
| 2021-12-02 | $20.66 | $20.66 | $20.66 | $20.66 | $20.38 | 66,188,910 |
| 2021-12-01 | $20.31 | $20.74 | $19.80 | $20.19 | $19.92 | 49,703,960 |
| 2021-11-30 | $21.00 | $21.36 | $20.19 | $20.40 | $20.13 | 72,721,070 |
| 2021-11-29 | $19.79 | $21.39 | $19.68 | $20.99 | $20.71 | 87,675,580 |
| 2021-11-26 | $19.90 | $20.36 | $19.56 | $20.20 | $19.93 | 58,112,520 |
| 2021-11-25 | $19.55 | $20.64 | $19.15 | $20.12 | $19.85 | 87,869,860 |
| 2021-11-24 | $19.60 | $20.23 | $19.28 | $19.45 | $19.19 | 58,519,780 |
| 2021-11-23 | $19.87 | $20.75 | $19.43 | $19.85 | $19.58 | 91,812,560 |
| 2021-11-22 | $19.88 | $20.20 | $19.33 | $19.57 | $19.31 | 116,198,240 |
| 2021-11-19 | $17.28 | $19.23 | $17.08 | $19.23 | $18.97 | 82,261,050 |
| 2021-11-18 | $17.38 | $17.85 | $17.06 | $17.48 | $17.25 | 48,304,640 |
| 2021-11-17 | $17.11 | $17.47 | $16.88 | $17.20 | $16.97 | 50,963,460 |
| 2021-11-16 | $17.77 | $17.96 | $17.08 | $17.18 | $16.95 | 53,257,210 |
| 2021-11-15 | $18.90 | $19.33 | $17.71 | $17.76 | $17.52 | 65,346,150 |
| 2021-11-12 | $18.15 | $19.15 | $18.02 | $19.12 | $18.86 | 51,900,640 |
| 2021-11-11 | $18.07 | $18.40 | $17.73 | $18.30 | $18.06 | 42,259,030 |
| 2021-11-10 | $18.61 | $18.61 | $17.50 | $18.24 | $18.00 | 42,959,740 |
| 2021-11-09 | $18.50 | $19.13 | $18.49 | $18.75 | $18.50 | 49,156,500 |
| 2021-11-08 | $18.54 | $19.00 | $18.20 | $18.25 | $18.01 | 47,127,780 |
| 2021-11-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.49 | 74,416,540 |
| 2021-11-04 | $19.24 | $20.33 | $18.71 | $19.75 | $19.49 | 95,583,490 |
| 2021-11-03 | $17.70 | $19.50 | $17.61 | $19.23 | $18.97 | 106,139,190 |
| 2021-11-02 | $17.67 | $18.49 | $17.19 | $17.95 | $17.71 | 73,598,590 |
| 2021-11-01 | $18.00 | $18.18 | $17.25 | $17.79 | $17.55 | 63,926,110 |
| 2021-10-29 | $18.51 | $18.92 | $17.83 | $18.15 | $17.91 | 76,423,910 |
| 2021-10-28 | $17.89 | $19.60 | $17.80 | $18.75 | $18.50 | 99,579,980 |
| 2021-10-27 | $17.70 | $18.32 | $17.60 | $17.99 | $17.75 | 63,346,110 |
| 2021-10-26 | $17.70 | $18.42 | $17.50 | $17.68 | $17.44 | 82,735,410 |
| 2021-10-25 | $15.90 | $17.39 | $15.90 | $17.39 | $17.16 | 54,132,900 |
| 2021-10-22 | $16.15 | $16.40 | $15.80 | $15.81 | $15.60 | 34,535,180 |
| 2021-10-21 | $16.18 | $16.61 | $16.03 | $16.22 | $16.00 | 33,322,050 |
| 2021-10-20 | $16.00 | $16.55 | $15.77 | $16.22 | $16.00 | 34,701,270 |
| 2021-10-19 | $15.86 | $16.20 | $15.62 | $16.10 | $15.88 | 36,226,620 |
| 2021-10-18 | $15.70 | $16.15 | $15.59 | $15.82 | $15.61 | 39,295,220 |
| 2021-10-15 | $15.59 | $15.93 | $15.16 | $15.55 | $15.34 | 37,125,860 |
| 2021-10-14 | $14.98 | $15.93 | $14.74 | $15.60 | $15.39 | 50,487,810 |
| 2021-10-13 | $14.92 | $15.41 | $14.56 | $15.17 | $14.97 | 46,888,570 |
| 2021-10-12 | $15.17 | $15.62 | $14.58 | $14.97 | $14.77 | 59,498,890 |
| 2021-10-11 | $16.41 | $16.50 | $15.25 | $15.32 | $15.12 | 81,626,330 |
| 2021-09-30 | $17.40 | $18.64 | $17.28 | $18.30 | $18.06 | 69,658,930 |
| 2021-09-29 | $17.40 | $18.28 | $17.07 | $17.29 | $17.06 | 59,971,930 |
| 2021-09-28 | $17.08 | $18.18 | $17.08 | $17.91 | $17.67 | 71,891,630 |
| 2021-09-27 | $19.50 | $19.70 | $17.36 | $17.36 | $17.13 | 99,554,540 |
| 2021-09-24 | $19.98 | $20.10 | $18.91 | $19.29 | $19.03 | 87,462,980 |
| 2021-09-23 | $19.50 | $20.50 | $18.97 | $20.17 | $19.90 | 147,865,970 |
| 2021-09-22 | $17.30 | $18.72 | $17.20 | $18.72 | $18.47 | 96,739,880 |
| 2021-09-21 | $17.02 | $17.02 | $17.02 | $17.02 | $16.79 | 0 |
| 2021-09-20 | $17.02 | $17.02 | $17.02 | $17.02 | $16.79 | 0 |
| 2021-09-17 | $16.16 | $17.55 | $16.10 | $17.02 | $16.79 | 86,390,180 |
| 2021-09-16 | $17.33 | $17.52 | $16.20 | $16.31 | $16.09 | 79,933,430 |
| 2021-09-15 | $16.69 | $17.85 | $16.68 | $17.51 | $17.28 | 82,599,340 |
| 2021-09-14 | $17.00 | $17.26 | $16.47 | $16.68 | $16.46 | 67,136,820 |
| 2021-09-13 | $17.04 | $17.44 | $16.84 | $17.20 | $16.97 | 66,552,140 |
| 2021-09-09 | $17.71 | $18.65 | $17.23 | $18.01 | $17.77 | 137,504,940 |
| 2021-09-08 | $16.38 | $17.71 | $16.30 | $17.71 | $17.47 | 123,029,740 |
| 2021-09-07 | $15.69 | $16.30 | $15.52 | $16.10 | $15.88 | 76,605,460 |
| 2021-09-06 | $16.60 | $16.80 | $15.30 | $15.86 | $15.65 | 100,567,180 |
| 2021-09-03 | $17.07 | $17.67 | $16.28 | $16.50 | $16.28 | 139,425,180 |
| 2021-09-02 | $15.08 | $16.69 | $15.01 | $16.69 | $16.47 | 131,203,940 |
| 2021-09-01 | $15.70 | $16.44 | $14.97 | $15.17 | $14.97 | 90,584,780 |
| 2021-08-31 | $16.00 | $16.01 | $15.12 | $15.83 | $15.62 | 77,530,240 |
| 2021-08-30 | $15.16 | $15.98 | $15.15 | $15.85 | $15.64 | 106,839,940 |
| 2021-08-27 | $15.52 | $16.06 | $14.94 | $15.14 | $14.94 | 100,557,940 |
| 2021-08-26 | $15.44 | $16.12 | $15.20 | $15.46 | $15.25 | 99,235,200 |
| 2021-08-25 | $15.45 | $15.81 | $15.15 | $15.67 | $15.46 | 95,955,720 |
| 2021-08-24 | $16.45 | $16.64 | $15.30 | $15.50 | $15.29 | 151,247,440 |
| 2021-08-23 | $16.80 | $16.89 | $15.86 | $16.65 | $16.43 | 181,895,510 |
| 2021-08-20 | $15.10 | $16.98 | $14.88 | $16.66 | $16.44 | 237,188,120 |
| 2021-08-19 | $16.00 | $16.20 | $14.52 | $15.44 | $15.23 | 164,923,900 |
| 2021-08-18 | $14.20 | $15.58 | $14.08 | $15.58 | $15.37 | 181,542,180 |
| 2021-08-17 | $13.70 | $14.71 | $13.70 | $14.16 | $13.97 | 179,880,430 |
| 2021-08-16 | $13.17 | $13.58 | $12.92 | $13.37 | $13.19 | 64,642,850 |
| 2021-08-13 | $12.75 | $13.45 | $12.66 | $13.17 | $12.99 | 65,420,310 |
| 2021-08-12 | $12.80 | $13.00 | $12.62 | $12.84 | $12.67 | 59,920,080 |
| 2021-08-11 | $12.65 | $13.19 | $12.40 | $12.96 | $12.79 | 89,386,060 |
| 2021-08-10 | $11.98 | $12.50 | $11.92 | $12.34 | $12.17 | 50,920,430 |
| 2021-08-09 | $11.87 | $12.23 | $11.87 | $12.09 | $11.93 | 44,717,340 |
| 2021-08-06 | $12.00 | $12.45 | $11.85 | $11.94 | $11.78 | 69,465,810 |
| 2021-08-05 | $11.58 | $11.94 | $11.53 | $11.93 | $11.77 | 52,840,610 |
| 2021-08-04 | $11.55 | $11.77 | $11.48 | $11.61 | $11.45 | 35,475,630 |
| 2021-08-03 | $11.65 | $11.80 | $11.40 | $11.68 | $11.52 | 44,375,060 |
| 2021-08-02 | $11.78 | $11.91 | $11.52 | $11.63 | $11.47 | 59,202,270 |
| 2021-07-30 | $11.32 | $11.66 | $11.24 | $11.65 | $11.49 | 55,192,930 |
| 2021-07-29 | $11.17 | $11.59 | $11.06 | $11.46 | $11.13 | 39,732,180 |
| 2021-07-28 | $11.24 | $11.26 | $10.71 | $11.05 | $10.73 | 35,776,050 |
| 2021-07-27 | $11.22 | $11.70 | $11.20 | $11.31 | $10.98 | 49,641,940 |
| 2021-07-26 | $11.50 | $11.62 | $11.10 | $11.29 | $10.96 | 34,006,280 |
| 2021-07-23 | $11.29 | $11.50 | $11.24 | $11.41 | $11.08 | 38,914,870 |
| 2021-07-22 | $11.06 | $11.35 | $10.99 | $11.29 | $10.96 | 32,658,700 |
| 2021-07-21 | $11.13 | $11.24 | $10.98 | $11.05 | $10.73 | 20,551,920 |
| 2021-07-20 | $10.96 | $11.21 | $10.84 | $11.13 | $10.80 | 24,375,690 |
| 2021-07-19 | $10.86 | $11.25 | $10.81 | $11.08 | $10.76 | 30,874,230 |
| 2021-07-16 | $10.96 | $11.12 | $10.87 | $10.89 | $10.57 | 19,725,210 |
| 2021-07-15 | $10.80 | $11.00 | $10.66 | $10.97 | $10.65 | 19,848,820 |
| 2021-07-14 | $11.00 | $11.01 | $10.77 | $10.79 | $10.47 | 17,412,120 |
| 2021-07-13 | $10.85 | $11.05 | $10.78 | $11.00 | $10.68 | 26,016,670 |
| 2021-07-12 | $10.75 | $10.97 | $10.69 | $10.75 | $10.44 | 21,245,030 |
| 2021-07-09 | $10.55 | $10.66 | $10.50 | $10.66 | $10.35 | 16,933,830 |
| 2021-07-08 | $10.46 | $10.67 | $10.44 | $10.58 | $10.27 | 22,176,610 |
| 2021-07-07 | $10.32 | $10.50 | $10.24 | $10.48 | $10.17 | 17,334,450 |
| 2021-07-06 | $10.32 | $10.44 | $10.25 | $10.41 | $10.11 | 13,982,700 |
| 2021-07-05 | $10.41 | $10.56 | $10.20 | $10.28 | $9.98 | 21,861,180 |
| 2021-07-02 | $10.58 | $10.65 | $10.38 | $10.41 | $10.11 | 20,672,660 |
| 2021-07-01 | $11.01 | $11.05 | $10.66 | $10.66 | $10.35 | 17,494,270 |
| 2021-06-30 | $10.88 | $11.08 | $10.80 | $10.97 | $10.65 | 17,813,740 |
| 2021-06-29 | $11.00 | $11.21 | $10.91 | $10.95 | $10.63 | 23,923,080 |
| 2021-06-28 | $11.06 | $11.09 | $10.92 | $11.01 | $10.69 | 15,987,110 |
| 2021-06-25 | $10.93 | $11.02 | $10.82 | $11.02 | $10.70 | 20,830,170 |
| 2021-06-24 | $10.69 | $11.07 | $10.68 | $10.96 | $10.64 | 33,379,390 |
| 2021-06-23 | $10.77 | $10.83 | $10.62 | $10.72 | $10.41 | 16,953,410 |
| 2021-06-22 | $10.60 | $10.91 | $10.57 | $10.74 | $10.43 | 24,939,940 |
| 2021-06-21 | $10.70 | $10.75 | $10.56 | $10.58 | $10.27 | 19,325,180 |
| 2021-06-18 | $10.76 | $10.79 | $10.60 | $10.71 | $10.40 | 14,927,770 |
| 2021-06-17 | $10.68 | $10.79 | $10.63 | $10.79 | $10.47 | 13,268,550 |
| 2021-06-16 | $10.74 | $10.81 | $10.53 | $10.67 | $10.36 | 16,515,030 |
| 2021-06-15 | $10.79 | $10.82 | $10.67 | $10.77 | $10.46 | 17,741,580 |
| 2021-06-14 | $10.71 | $10.71 | $10.71 | $10.71 | $10.40 | 0 |
| 2021-06-11 | $10.71 | $10.83 | $10.67 | $10.71 | $10.40 | 23,489,460 |
| 2021-06-10 | $10.68 | $10.70 | $10.57 | $10.67 | $10.36 | 19,513,210 |
| 2021-06-09 | $10.57 | $10.68 | $10.42 | $10.63 | $10.32 | 19,028,370 |
| 2021-06-08 | $10.69 | $10.76 | $10.54 | $10.55 | $10.24 | 19,512,120 |
| 2021-06-07 | $10.68 | $10.82 | $10.65 | $10.71 | $10.40 | 20,032,370 |
| 2021-06-04 | $11.03 | $11.05 | $10.65 | $10.69 | $10.38 | 34,534,610 |
| 2021-06-03 | $11.15 | $11.18 | $11.01 | $11.03 | $10.71 | 21,414,260 |
| 2021-06-02 | $11.20 | $11.49 | $11.16 | $11.20 | $10.87 | 25,497,570 |
| 2021-06-01 | $11.18 | $11.18 | $11.05 | $11.15 | $10.82 | 15,187,160 |
| 2021-05-31 | $11.40 | $11.43 | $11.06 | $11.20 | $10.87 | 26,263,700 |
| 2021-05-28 | $11.49 | $11.59 | $11.38 | $11.42 | $11.09 | 16,310,600 |
| 2021-05-27 | $11.32 | $11.53 | $11.30 | $11.50 | $11.16 | 17,741,090 |
| 2021-05-26 | $11.40 | $11.50 | $11.32 | $11.38 | $11.05 | 16,039,500 |
| 2021-05-25 | $11.22 | $11.45 | $11.15 | $11.39 | $11.06 | 17,266,520 |
| 2021-05-24 | $11.41 | $11.43 | $11.17 | $11.20 | $10.87 | 17,663,540 |
| 2021-05-21 | $11.62 | $11.70 | $11.41 | $11.46 | $11.13 | 16,546,840 |
| 2021-05-20 | $11.56 | $11.65 | $11.41 | $11.52 | $11.18 | 15,763,790 |
| 2021-05-19 | $11.35 | $11.70 | $11.26 | $11.58 | $11.24 | 22,638,310 |
| 2021-05-18 | $11.38 | $11.42 | $11.26 | $11.29 | $10.96 | 13,841,950 |
| 2021-05-17 | $11.28 | $11.53 | $11.27 | $11.35 | $11.02 | 21,427,300 |
| 2021-05-14 | $11.01 | $11.30 | $11.01 | $11.26 | $10.93 | 18,497,080 |
| 2021-05-13 | $11.16 | $11.21 | $11.01 | $11.03 | $10.71 | 18,882,080 |
| 2021-05-12 | $11.24 | $11.29 | $11.11 | $11.24 | $10.91 | 13,298,260 |
| 2021-05-11 | $11.12 | $11.35 | $11.03 | $11.29 | $10.96 | 19,753,260 |
| 2021-05-10 | $11.40 | $11.40 | $11.09 | $11.13 | $10.80 | 26,639,070 |
| 2021-05-07 | $11.44 | $11.65 | $11.34 | $11.45 | $11.12 | 22,255,250 |
| 2021-05-06 | $11.54 | $11.73 | $11.39 | $11.43 | $11.10 | 19,555,520 |
| 2021-05-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.06 | 0 |
| 2021-05-04 | $11.39 | $11.39 | $11.39 | $11.39 | $11.06 | 0 |
| 2021-04-30 | $11.49 | $11.64 | $11.28 | $11.39 | $11.06 | 20,701,630 |
| 2021-04-29 | $11.39 | $11.47 | $11.25 | $11.40 | $11.07 | 15,121,550 |
| 2021-04-28 | $11.26 | $11.44 | $11.25 | $11.38 | $11.05 | 14,134,930 |
| 2021-04-27 | $11.62 | $11.72 | $11.20 | $11.31 | $10.98 | 32,048,660 |
| 2021-04-26 | $11.98 | $11.98 | $11.66 | $11.72 | $11.38 | 31,215,450 |
| 2021-04-23 | $11.97 | $12.14 | $11.89 | $12.05 | $11.70 | 21,903,480 |
| 2021-04-22 | $11.95 | $12.12 | $11.80 | $11.90 | $11.55 | 18,793,550 |
| 2021-04-21 | $11.85 | $12.03 | $11.68 | $11.88 | $11.53 | 24,313,310 |
| 2021-04-20 | $12.15 | $12.20 | $11.95 | $11.95 | $11.60 | 25,133,830 |
| 2021-04-19 | $12.10 | $12.30 | $12.02 | $12.20 | $11.84 | 22,162,390 |
| 2021-04-16 | $11.92 | $12.13 | $11.92 | $12.07 | $11.72 | 22,519,450 |
| 2021-04-15 | $12.15 | $12.15 | $11.78 | $12.01 | $11.66 | 29,443,770 |
| 2021-04-14 | $12.07 | $12.26 | $12.06 | $12.20 | $11.84 | 22,673,240 |
| 2021-04-13 | $12.40 | $12.49 | $11.98 | $12.06 | $11.71 | 40,825,940 |
| 2021-04-12 | $12.83 | $12.88 | $12.33 | $12.51 | $12.14 | 49,994,410 |
| 2021-04-09 | $12.95 | $13.38 | $12.91 | $13.01 | $12.63 | 51,559,960 |
| 2021-04-08 | $13.09 | $13.09 | $12.80 | $13.00 | $12.62 | 35,841,180 |
| 2021-04-07 | $13.07 | $13.29 | $12.92 | $13.18 | $12.80 | 55,881,870 |
| 2021-04-06 | $12.52 | $13.25 | $12.52 | $13.04 | $12.66 | 62,298,640 |
| 2021-04-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.14 | 0 |
| 2021-04-02 | $12.77 | $12.90 | $12.40 | $12.51 | $12.14 | 39,456,410 |
| 2021-04-01 | $12.70 | $13.03 | $12.62 | $12.82 | $12.45 | 40,133,510 |
| 2021-03-31 | $12.49 | $12.88 | $12.42 | $12.71 | $12.34 | 43,038,260 |
| 2021-03-30 | $12.62 | $12.64 | $12.27 | $12.51 | $12.14 | 30,579,740 |
| 2021-03-29 | $12.66 | $12.83 | $12.50 | $12.73 | $12.36 | 36,033,220 |
| 2021-03-26 | $12.31 | $12.83 | $12.23 | $12.67 | $12.30 | 44,697,900 |
| 2021-03-25 | $12.56 | $12.65 | $12.07 | $12.17 | $11.81 | 46,762,340 |
| 2021-03-24 | $12.58 | $13.02 | $12.53 | $12.70 | $12.33 | 42,543,450 |
| 2021-03-23 | $13.66 | $13.66 | $12.67 | $12.86 | $12.48 | 78,353,420 |
| 2021-03-22 | $13.10 | $13.77 | $12.97 | $13.67 | $13.27 | 84,908,160 |
| 2021-03-19 | $12.76 | $13.30 | $12.57 | $12.97 | $12.59 | 69,342,090 |
| 2021-03-18 | $12.71 | $13.10 | $12.52 | $13.04 | $12.66 | 63,456,160 |
| 2021-03-17 | $12.90 | $12.91 | $12.40 | $12.67 | $12.30 | 46,182,160 |
| 2021-03-16 | $12.86 | $13.25 | $12.75 | $12.90 | $12.52 | 60,422,960 |
| 2021-03-15 | $12.85 | $13.25 | $12.63 | $12.80 | $12.43 | 65,471,220 |
| 2021-03-12 | $12.08 | $12.98 | $11.85 | $12.85 | $12.47 | 91,612,250 |
| 2021-03-11 | $11.72 | $12.12 | $11.70 | $12.00 | $11.65 | 36,593,750 |
| 2021-03-10 | $11.95 | $12.05 | $11.71 | $11.77 | $11.43 | 33,010,480 |
| 2021-03-09 | $12.69 | $12.70 | $11.58 | $11.80 | $11.46 | 94,231,810 |
| 2021-03-08 | $12.43 | $13.33 | $12.43 | $12.73 | $12.36 | 124,348,460 |
| 2021-03-05 | $11.66 | $12.27 | $11.62 | $12.12 | $11.77 | 32,923,290 |
| 2021-03-04 | $12.25 | $12.28 | $11.77 | $11.91 | $11.56 | 39,456,230 |
| 2021-03-03 | $12.19 | $12.41 | $12.05 | $12.37 | $12.01 | 33,375,530 |
| 2021-03-02 | $12.25 | $12.43 | $11.94 | $12.38 | $12.02 | 41,407,000 |
| 2021-03-01 | $11.96 | $12.21 | $11.88 | $12.12 | $11.77 | 28,941,840 |
| 2021-02-26 | $11.85 | $12.15 | $11.78 | $11.85 | $11.50 | 36,997,530 |
| 2021-02-25 | $12.61 | $12.70 | $12.08 | $12.10 | $11.75 | 44,856,140 |
| 2021-02-24 | $12.79 | $12.96 | $12.14 | $12.62 | $12.25 | 62,679,300 |
| 2021-02-23 | $12.39 | $13.27 | $12.35 | $12.96 | $12.58 | 63,333,390 |
| 2021-02-22 | $12.62 | $13.08 | $12.45 | $12.57 | $12.20 | 68,459,000 |
| 2021-02-19 | $12.04 | $12.60 | $11.92 | $12.59 | $12.22 | 52,045,640 |
| 2021-02-18 | $12.35 | $12.55 | $12.00 | $12.06 | $11.71 | 57,886,180 |
| 2021-02-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.59 | 0 |
| 2021-02-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.59 | 0 |
| 2021-02-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.59 | 0 |
| 2021-02-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.59 | 0 |
| 2021-02-11 | $11.94 | $11.94 | $11.94 | $11.94 | $11.59 | 0 |
| 2021-02-10 | $12.00 | $12.28 | $11.86 | $11.94 | $11.59 | 49,523,750 |
| 2021-02-09 | $11.51 | $12.30 | $11.50 | $12.15 | $11.80 | 64,331,710 |
| 2021-02-08 | $11.61 | $11.86 | $11.07 | $11.46 | $11.13 | 68,519,590 |
| 2021-02-05 | $13.00 | $13.10 | $11.88 | $11.88 | $11.53 | 127,023,680 |
| 2021-02-04 | $13.20 | $13.92 | $13.17 | $13.20 | $12.81 | 91,935,900 |
| 2021-02-03 | $13.19 | $13.95 | $12.88 | $13.39 | $13.00 | 94,278,420 |
| 2021-02-02 | $13.05 | $13.66 | $12.85 | $13.17 | $12.79 | 81,905,110 |
| 2021-02-01 | $12.42 | $13.73 | $12.06 | $13.25 | $12.86 | 90,088,960 |
| 2021-01-29 | $12.27 | $12.55 | $11.86 | $12.48 | $12.12 | 71,681,150 |
| 2021-01-28 | $12.52 | $12.67 | $12.03 | $12.10 | $11.75 | 84,312,370 |
| 2021-01-27 | $12.70 | $12.96 | $12.40 | $12.90 | $12.52 | 100,520,870 |
| 2021-01-26 | $12.67 | $12.98 | $12.35 | $12.35 | $11.99 | 117,468,190 |
| 2021-01-25 | $11.72 | $12.74 | $11.65 | $12.74 | $12.37 | 105,228,500 |
| 2021-01-22 | $11.31 | $11.77 | $11.14 | $11.58 | $11.24 | 78,741,450 |
| 2021-01-21 | $11.12 | $11.47 | $10.97 | $11.34 | $11.01 | 49,536,370 |
| 2021-01-20 | $11.18 | $11.35 | $11.06 | $11.15 | $10.82 | 35,663,260 |
| 2021-01-19 | $11.55 | $11.65 | $11.05 | $11.06 | $10.74 | 54,986,820 |
| 2021-01-18 | $11.19 | $11.81 | $11.18 | $11.46 | $11.13 | 69,552,960 |
| 2021-01-15 | $11.40 | $11.74 | $11.01 | $11.05 | $10.73 | 81,622,630 |
| 2021-01-14 | $11.60 | $12.06 | $11.48 | $11.57 | $11.23 | 131,365,400 |
| 2021-01-13 | $10.36 | $11.35 | $10.28 | $11.35 | $11.02 | 114,671,970 |
| 2021-01-12 | $10.22 | $10.40 | $10.16 | $10.32 | $10.02 | 29,837,880 |
| 2021-01-11 | $10.70 | $10.70 | $10.18 | $10.30 | $10.00 | 45,737,170 |
| 2021-01-08 | $10.73 | $11.10 | $10.51 | $10.83 | $10.51 | 61,319,810 |
| 2021-01-07 | $10.63 | $10.80 | $10.43 | $10.70 | $10.39 | 41,002,490 |
| 2021-01-06 | $10.73 | $10.75 | $10.50 | $10.65 | $10.34 | 29,985,900 |
| 2021-01-05 | $10.73 | $10.84 | $10.61 | $10.74 | $10.43 | 64,231,330 |
| 2021-01-04 | $9.98 | $10.97 | $9.97 | $10.78 | $10.47 | 98,955,280 |
| 2021-01-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.68 | 0 |
| 2020-12-31 | $10.00 | $10.10 | $9.87 | $9.97 | $9.68 | 26,522,060 |
| 2020-12-30 | $9.95 | $10.08 | $9.86 | $9.94 | $9.65 | 19,613,520 |
| 2020-12-29 | $10.40 | $10.42 | $9.97 | $9.97 | $9.68 | 26,785,730 |
| 2020-12-28 | $10.59 | $10.63 | $10.33 | $10.44 | $10.14 | 20,391,930 |
| 2020-12-25 | $10.41 | $10.65 | $10.32 | $10.56 | $10.25 | 24,689,130 |
| 2020-12-24 | $10.50 | $10.58 | $10.34 | $10.44 | $10.14 | 15,523,990 |
| 2020-12-23 | $10.26 | $10.63 | $10.22 | $10.53 | $10.22 | 28,228,560 |
| 2020-12-22 | $10.35 | $10.58 | $10.17 | $10.20 | $9.90 | 26,738,880 |
| 2020-12-21 | $10.10 | $10.39 | $10.05 | $10.37 | $10.07 | 22,180,510 |
| 2020-12-18 | $10.00 | $10.15 | $10.00 | $10.03 | $9.74 | 13,406,810 |
| 2020-12-17 | $9.95 | $10.04 | $9.69 | $10.01 | $9.72 | 16,141,790 |
| 2020-12-16 | $9.97 | $10.10 | $9.91 | $9.95 | $9.66 | 9,012,960 |
| 2020-12-15 | $10.01 | $10.03 | $9.89 | $9.98 | $9.69 | 8,530,270 |
| 2020-12-14 | $9.90 | $10.05 | $9.88 | $10.01 | $9.72 | 11,261,420 |
| 2020-12-11 | $10.16 | $10.26 | $9.80 | $9.90 | $9.61 | 28,760,480 |
| 2020-12-10 | $10.25 | $10.32 | $10.16 | $10.19 | $9.89 | 14,665,790 |
| 2020-12-09 | $10.67 | $10.70 | $10.25 | $10.25 | $9.95 | 31,720,200 |
| 2020-12-08 | $10.61 | $10.81 | $10.58 | $10.69 | $10.38 | 18,462,330 |
| 2020-12-07 | $10.58 | $10.72 | $10.50 | $10.57 | $10.26 | 16,400,500 |
| 2020-12-04 | $10.63 | $10.73 | $10.50 | $10.58 | $10.27 | 15,542,550 |
| 2020-12-03 | $10.92 | $10.93 | $10.65 | $10.66 | $10.35 | 20,797,240 |
| 2020-12-02 | $10.91 | $10.99 | $10.70 | $10.88 | $10.56 | 29,223,890 |
| 2020-12-01 | $10.66 | $10.98 | $10.55 | $10.91 | $10.59 | 28,197,220 |
| 2020-11-30 | $11.02 | $11.13 | $10.62 | $10.62 | $10.31 | 34,147,790 |
| 2020-11-27 | $10.86 | $10.95 | $10.67 | $10.89 | $10.57 | 20,982,090 |
| 2020-11-26 | $10.95 | $11.06 | $10.75 | $10.86 | $10.54 | 27,493,900 |
| 2020-11-25 | $10.73 | $11.29 | $10.70 | $10.92 | $10.60 | 54,763,510 |
| 2020-11-24 | $10.58 | $10.73 | $10.52 | $10.64 | $10.33 | 23,555,530 |
| 2020-11-23 | $10.34 | $10.58 | $10.30 | $10.55 | $10.24 | 23,642,840 |
| 2020-11-20 | $10.37 | $10.40 | $10.17 | $10.32 | $10.02 | 15,899,400 |
| 2020-11-19 | $10.40 | $10.44 | $10.32 | $10.37 | $10.07 | 11,459,200 |
| 2020-11-18 | $10.26 | $10.50 | $10.26 | $10.43 | $10.13 | 16,751,910 |
| 2020-11-17 | $10.35 | $10.36 | $10.20 | $10.31 | $10.01 | 13,027,200 |
| 2020-11-16 | $10.25 | $10.41 | $10.10 | $10.39 | $10.09 | 17,687,270 |
| 2020-11-13 | $10.36 | $10.39 | $10.18 | $10.24 | $9.94 | 15,905,620 |
| 2020-11-12 | $10.56 | $10.59 | $10.35 | $10.36 | $10.06 | 16,435,870 |
| 2020-11-11 | $10.59 | $10.76 | $10.47 | $10.53 | $10.22 | 19,722,390 |
| 2020-11-10 | $10.88 | $10.90 | $10.54 | $10.61 | $10.30 | 24,802,610 |
| 2020-11-09 | $10.58 | $10.88 | $10.56 | $10.88 | $10.56 | 30,466,630 |
| 2020-11-06 | $10.69 | $10.78 | $10.38 | $10.48 | $10.17 | 20,514,470 |
| 2020-11-05 | $10.42 | $10.71 | $10.32 | $10.66 | $10.35 | 28,903,700 |
| 2020-11-04 | $10.64 | $10.64 | $10.24 | $10.32 | $10.02 | 29,135,120 |
| 2020-11-03 | $10.59 | $10.80 | $10.54 | $10.65 | $10.34 | 24,907,960 |
| 2020-11-02 | $10.53 | $10.62 | $10.31 | $10.49 | $10.18 | 26,300,900 |
| 2020-10-30 | $11.16 | $11.22 | $10.40 | $10.60 | $10.29 | 61,016,670 |
| 2020-10-29 | $10.81 | $11.33 | $10.77 | $11.25 | $10.92 | 36,781,170 |
| 2020-10-28 | $10.77 | $11.02 | $10.57 | $10.98 | $10.66 | 24,424,490 |
| 2020-10-27 | $10.81 | $10.86 | $10.61 | $10.81 | $10.49 | 17,002,760 |
| 2020-10-26 | $10.71 | $10.93 | $10.65 | $10.90 | $10.58 | 16,978,370 |
| 2020-10-23 | $11.00 | $11.10 | $10.71 | $10.75 | $10.44 | 22,146,590 |
| 2020-10-22 | $10.91 | $11.05 | $10.81 | $10.96 | $10.64 | 18,655,160 |
| 2020-10-21 | $11.32 | $11.33 | $10.84 | $10.98 | $10.66 | 31,289,670 |
| 2020-10-20 | $11.20 | $11.32 | $11.08 | $11.32 | $10.99 | 24,362,810 |
| 2020-10-19 | $11.52 | $11.82 | $11.11 | $11.16 | $10.83 | 44,129,110 |
| 2020-10-16 | $11.48 | $11.62 | $11.31 | $11.43 | $11.10 | 29,336,220 |
| 2020-10-15 | $11.93 | $12.05 | $11.43 | $11.45 | $11.12 | 44,589,680 |
| 2020-10-14 | $11.66 | $11.96 | $11.57 | $11.74 | $11.40 | 47,722,350 |
| 2020-10-13 | $11.61 | $11.77 | $11.54 | $11.65 | $11.31 | 39,314,870 |
| 2020-10-12 | $11.40 | $11.77 | $11.20 | $11.64 | $11.30 | 74,659,050 |
| 2020-10-09 | $10.70 | $11.18 | $10.65 | $11.18 | $10.85 | 42,613,740 |
| 2020-10-08 | $10.16 | $10.16 | $10.16 | $10.16 | $9.86 | 0 |
| 2020-10-07 | $10.16 | $10.16 | $10.16 | $10.16 | $9.86 | 0 |
| 2020-10-06 | $10.16 | $10.16 | $10.16 | $10.16 | $9.86 | 0 |
| 2020-10-05 | $10.16 | $10.16 | $10.16 | $10.16 | $9.86 | 0 |
| 2020-10-02 | $10.16 | $10.16 | $10.16 | $10.16 | $9.86 | 0 |
| 2020-10-01 | $10.16 | $10.16 | $10.16 | $10.16 | $9.86 | 0 |
| 2020-09-30 | $10.86 | $10.89 | $10.00 | $10.16 | $9.86 | 52,739,780 |
| 2020-09-29 | $10.71 | $10.97 | $10.66 | $10.93 | $10.61 | 26,360,680 |
| 2020-09-28 | $10.76 | $10.80 | $10.54 | $10.62 | $10.31 | 20,971,850 |
| 2020-09-25 | $10.80 | $10.91 | $10.56 | $10.64 | $10.33 | 29,486,650 |
| 2020-09-24 | $10.96 | $11.07 | $10.77 | $10.80 | $10.48 | 32,525,100 |
| 2020-09-23 | $11.03 | $11.33 | $10.94 | $10.98 | $10.66 | 40,362,750 |
| 2020-09-22 | $10.88 | $11.22 | $10.80 | $10.92 | $10.60 | 38,365,610 |
| 2020-09-21 | $11.13 | $11.55 | $10.96 | $11.02 | $10.70 | 48,722,800 |
| 2020-09-18 | $11.17 | $11.34 | $10.85 | $11.10 | $10.78 | 55,339,640 |
| 2020-09-17 | $11.11 | $11.30 | $10.99 | $11.05 | $10.73 | 64,675,250 |
| 2020-09-16 | $10.40 | $11.35 | $10.34 | $11.11 | $10.79 | 95,810,690 |
| 2020-09-15 | $10.35 | $10.41 | $10.18 | $10.35 | $10.05 | 21,046,520 |
| 2020-09-14 | $10.04 | $10.39 | $10.00 | $10.35 | $10.05 | 34,877,050 |
| 2020-09-11 | $9.86 | $10.03 | $9.74 | $9.94 | $9.65 | 21,866,360 |
| 2020-09-10 | $10.25 | $10.34 | $9.85 | $9.89 | $9.60 | 26,290,160 |
| 2020-09-09 | $10.35 | $10.50 | $10.12 | $10.12 | $9.82 | 31,682,820 |
| 2020-09-08 | $10.32 | $10.54 | $10.32 | $10.42 | $10.12 | 25,676,660 |
| 2020-09-07 | $10.42 | $10.62 | $10.30 | $10.34 | $10.04 | 38,828,130 |
| 2020-09-04 | $10.02 | $10.34 | $9.90 | $10.31 | $10.01 | 24,557,480 |
| 2020-09-03 | $10.46 | $10.63 | $10.13 | $10.23 | $9.93 | 35,818,100 |
| 2020-09-02 | $10.30 | $10.43 | $10.09 | $10.25 | $9.95 | 21,144,290 |
| 2020-09-01 | $10.01 | $10.33 | $10.00 | $10.30 | $10.00 | 28,717,900 |
| 2020-08-31 | $10.16 | $10.33 | $10.01 | $10.01 | $9.72 | 22,502,570 |
| 2020-08-28 | $9.89 | $10.12 | $9.84 | $10.11 | $9.81 | 22,881,040 |
| 2020-08-27 | $9.73 | $9.86 | $9.64 | $9.84 | $9.55 | 10,139,000 |
| 2020-08-26 | $9.78 | $9.95 | $9.63 | $9.68 | $9.40 | 16,455,050 |
| 2020-08-25 | $9.92 | $10.00 | $9.70 | $9.78 | $9.49 | 20,431,390 |
| 2020-08-24 | $10.04 | $10.05 | $9.91 | $9.94 | $9.65 | 13,090,970 |
| 2020-08-21 | $10.18 | $10.27 | $10.08 | $10.17 | $9.68 | 18,077,540 |
| 2020-08-20 | $10.32 | $10.57 | $10.13 | $10.18 | $9.69 | 23,698,040 |
| 2020-08-19 | $10.40 | $10.80 | $10.26 | $10.34 | $9.84 | 34,773,230 |
| 2020-08-18 | $10.27 | $10.60 | $10.20 | $10.43 | $9.93 | 37,631,780 |
| 2020-08-17 | $10.06 | $10.33 | $9.98 | $10.26 | $9.76 | 26,024,740 |
| 2020-08-14 | $10.08 | $10.14 | $9.85 | $10.06 | $9.57 | 19,505,880 |
| 2020-08-13 | $9.89 | $10.27 | $9.87 | $10.15 | $9.66 | 27,855,830 |
| 2020-08-12 | $10.03 | $10.05 | $9.64 | $9.87 | $9.39 | 32,142,640 |
| 2020-08-11 | $10.28 | $10.52 | $10.07 | $10.07 | $9.58 | 37,661,350 |
| 2020-08-10 | $10.14 | $10.39 | $10.08 | $10.25 | $9.75 | 27,215,460 |
| 2020-08-07 | $10.22 | $10.28 | $10.03 | $10.22 | $9.73 | 24,955,960 |
| 2020-08-06 | $10.36 | $10.40 | $10.08 | $10.25 | $9.75 | 24,615,090 |
| 2020-08-05 | $10.36 | $10.43 | $10.16 | $10.30 | $9.80 | 22,652,450 |
| 2020-08-04 | $10.72 | $10.77 | $10.33 | $10.41 | $9.91 | 32,462,190 |
| 2020-08-03 | $10.49 | $10.83 | $10.42 | $10.65 | $10.14 | 52,730,710 |
| 2020-07-31 | $9.91 | $10.45 | $9.87 | $10.36 | $9.86 | 56,214,240 |
| 2020-07-30 | $9.80 | $9.97 | $9.69 | $9.92 | $9.44 | 22,690,430 |
| 2020-07-29 | $9.54 | $9.78 | $9.43 | $9.76 | $9.29 | 15,479,210 |
| 2020-07-28 | $9.67 | $9.78 | $9.47 | $9.57 | $9.11 | 16,835,050 |
| 2020-07-27 | $9.64 | $9.80 | $9.58 | $9.67 | $9.20 | 14,333,540 |
| 2020-07-24 | $10.00 | $10.11 | $9.62 | $9.64 | $9.17 | 24,605,460 |
| 2020-07-23 | $10.00 | $10.08 | $9.71 | $10.01 | $9.53 | 22,060,740 |
| 2020-07-22 | $10.06 | $10.20 | $9.93 | $9.98 | $9.50 | 25,458,060 |
| 2020-07-21 | $10.10 | $10.28 | $10.02 | $10.07 | $9.58 | 25,934,740 |
| 2020-07-20 | $9.59 | $10.08 | $9.59 | $10.08 | $9.59 | 30,436,990 |
| 2020-07-17 | $9.69 | $9.76 | $9.43 | $9.53 | $9.07 | 22,398,980 |
| 2020-07-16 | $10.07 | $10.23 | $9.61 | $9.65 | $9.18 | 29,560,450 |
| 2020-07-15 | $10.30 | $10.35 | $9.91 | $9.99 | $9.51 | 28,667,780 |
| 2020-07-14 | $10.31 | $10.42 | $10.01 | $10.17 | $9.68 | 31,942,780 |
| 2020-07-13 | $9.96 | $10.35 | $9.95 | $10.29 | $9.79 | 32,004,400 |
| 2020-07-10 | $10.22 | $10.46 | $9.97 | $9.99 | $9.51 | 34,501,830 |
| 2020-07-09 | $9.90 | $10.36 | $9.90 | $10.23 | $9.74 | 44,490,650 |
| 2020-07-08 | $9.60 | $9.90 | $9.57 | $9.87 | $9.39 | 31,689,030 |
| 2020-07-07 | $9.91 | $9.98 | $9.61 | $9.62 | $9.15 | 38,483,510 |
| 2020-07-06 | $9.39 | $9.77 | $9.38 | $9.68 | $9.21 | 38,583,320 |
| 2020-07-03 | $9.14 | $9.35 | $9.12 | $9.29 | $8.84 | 25,310,900 |
| 2020-07-02 | $8.87 | $9.17 | $8.86 | $9.14 | $8.70 | 21,084,160 |
| 2020-07-01 | $8.84 | $8.94 | $8.77 | $8.92 | $8.49 | 12,015,080 |
| 2020-06-30 | $8.80 | $8.90 | $8.80 | $8.85 | $8.42 | 11,137,580 |
| 2020-06-29 | $8.97 | $8.97 | $8.77 | $8.80 | $8.37 | 11,121,360 |
| 2020-06-26 | $8.97 | $8.97 | $8.97 | $8.97 | $8.54 | 0 |
| 2020-06-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.54 | 0 |
| 2020-06-24 | $9.05 | $9.07 | $8.94 | $8.97 | $8.54 | 10,441,450 |
| 2020-06-23 | $9.10 | $9.14 | $9.01 | $9.03 | $8.59 | 11,413,940 |
| 2020-06-22 | $9.20 | $9.23 | $9.10 | $9.11 | $8.67 | 15,279,320 |
| 2020-06-19 | $9.11 | $9.25 | $9.10 | $9.16 | $8.72 | 17,951,630 |
| 2020-06-18 | $9.12 | $9.17 | $9.05 | $9.09 | $8.65 | 8,318,970 |
| 2020-06-17 | $9.23 | $9.23 | $9.06 | $9.14 | $8.70 | 11,561,680 |
| 2020-06-16 | $9.19 | $9.23 | $9.13 | $9.20 | $8.76 | 12,755,130 |
| 2020-06-15 | $9.19 | $9.32 | $9.07 | $9.12 | $8.68 | 23,716,310 |
| 2020-06-12 | $8.95 | $9.32 | $8.85 | $9.27 | $8.82 | 29,449,830 |
| 2020-06-11 | $8.99 | $9.17 | $8.93 | $9.01 | $8.57 | 15,874,380 |
| 2020-06-10 | $9.10 | $9.10 | $8.95 | $8.97 | $8.54 | 10,440,210 |
| 2020-06-09 | $9.05 | $9.15 | $8.92 | $9.11 | $8.67 | 11,392,570 |
| 2020-06-08 | $9.37 | $9.37 | $9.02 | $9.04 | $8.60 | 18,942,280 |
| 2020-06-05 | $9.14 | $9.49 | $8.97 | $9.31 | $8.86 | 24,681,200 |
| 2020-06-04 | $9.09 | $9.17 | $9.03 | $9.15 | $8.71 | 8,822,500 |
| 2020-06-03 | $9.21 | $9.26 | $9.06 | $9.06 | $8.62 | 8,171,970 |
| 2020-06-02 | $9.10 | $9.29 | $9.07 | $9.20 | $8.76 | 12,757,410 |
| 2020-06-01 | $8.78 | $9.07 | $8.78 | $9.02 | $8.58 | 11,181,480 |
| 2020-05-29 | $8.83 | $8.94 | $8.75 | $8.76 | $8.34 | 7,702,700 |
| 2020-05-28 | $8.95 | $8.99 | $8.75 | $8.83 | $8.40 | 6,919,250 |
| 2020-05-27 | $9.13 | $9.15 | $8.85 | $8.88 | $8.45 | 7,454,460 |
| 2020-05-26 | $8.95 | $9.08 | $8.89 | $9.05 | $8.61 | 7,493,840 |
| 2020-05-25 | $8.96 | $9.09 | $8.80 | $8.85 | $8.42 | 8,430,690 |
| 2020-05-22 | $9.21 | $9.21 | $8.96 | $9.00 | $8.56 | 9,262,340 |
| 2020-05-21 | $9.22 | $9.44 | $9.18 | $9.21 | $8.76 | 10,071,730 |
| 2020-05-20 | $9.21 | $9.31 | $9.15 | $9.23 | $8.78 | 9,781,890 |
| 2020-05-19 | $9.45 | $9.48 | $9.22 | $9.25 | $8.80 | 13,693,490 |
| 2020-05-18 | $9.23 | $9.53 | $9.12 | $9.36 | $8.91 | 18,840,020 |
| 2020-05-15 | $9.25 | $9.36 | $9.12 | $9.15 | $8.71 | 11,999,010 |
| 2020-05-14 | $9.29 | $9.30 | $9.14 | $9.20 | $8.76 | 9,940,260 |
| 2020-05-13 | $9.30 | $9.38 | $9.23 | $9.30 | $8.85 | 8,808,280 |
| 2020-05-12 | $9.34 | $9.39 | $9.19 | $9.34 | $8.89 | 12,561,490 |
| 2020-05-11 | $9.40 | $9.47 | $9.28 | $9.34 | $8.89 | 18,681,660 |
| 2020-05-08 | $9.26 | $9.45 | $9.24 | $9.37 | $8.92 | 18,415,890 |
| 2020-05-07 | $9.20 | $9.33 | $9.12 | $9.22 | $8.77 | 23,136,050 |
| 2020-05-06 | $8.53 | $9.24 | $8.46 | $9.20 | $8.76 | 32,720,930 |
| 2020-05-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.19 | 0 |
| 2020-05-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.19 | 0 |
| 2020-05-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.19 | 0 |
| 2020-04-30 | $8.29 | $8.63 | $8.26 | $8.61 | $8.19 | 20,455,700 |
| 2020-04-29 | $8.20 | $8.34 | $8.18 | $8.22 | $7.82 | 13,180,070 |
| 2020-04-28 | $8.42 | $8.49 | $7.94 | $8.11 | $7.72 | 19,898,000 |
| 2020-04-27 | $8.66 | $8.82 | $8.40 | $8.41 | $8.00 | 15,766,700 |
| 2020-04-24 | $8.93 | $9.22 | $8.63 | $8.74 | $8.32 | 21,719,630 |
| 2020-04-23 | $8.97 | $8.98 | $8.85 | $8.90 | $8.47 | 7,362,420 |
| 2020-04-22 | $8.84 | $9.07 | $8.76 | $8.97 | $8.54 | 9,273,130 |
| 2020-04-21 | $9.02 | $9.04 | $8.78 | $8.83 | $8.40 | 10,407,790 |
| 2020-04-20 | $8.93 | $9.08 | $8.91 | $9.07 | $8.63 | 11,301,810 |
| 2020-04-17 | $9.09 | $9.22 | $8.90 | $8.92 | $8.49 | 16,798,600 |
| 2020-04-16 | $8.75 | $9.14 | $8.73 | $9.09 | $8.65 | 19,955,180 |
| 2020-04-15 | $8.61 | $8.96 | $8.58 | $8.81 | $8.38 | 15,110,810 |
| 2020-04-14 | $8.57 | $8.64 | $8.53 | $8.63 | $8.21 | 6,898,570 |
| 2020-04-13 | $8.42 | $8.63 | $8.42 | $8.51 | $8.10 | 4,595,020 |
| 2020-04-10 | $8.73 | $8.74 | $8.52 | $8.54 | $8.13 | 6,905,530 |
| 2020-04-09 | $8.67 | $8.79 | $8.67 | $8.70 | $8.28 | 7,379,690 |
| 2020-04-08 | $8.62 | $8.67 | $8.58 | $8.64 | $8.22 | 6,085,660 |
| 2020-04-07 | $8.66 | $8.70 | $8.58 | $8.67 | $8.25 | 8,975,610 |
| 2020-04-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.07 | 0 |
| 2020-04-03 | $8.48 | $8.56 | $8.38 | $8.48 | $8.07 | 6,000,000 |
| 2020-04-02 | $8.18 | $8.54 | $8.18 | $8.54 | $8.13 | 7,654,730 |
| 2020-04-01 | $8.43 | $8.54 | $8.28 | $8.31 | $7.91 | 8,888,420 |
| 2020-03-31 | $8.57 | $8.59 | $8.43 | $8.44 | $8.03 | 5,610,310 |
| 2020-03-30 | $8.68 | $8.68 | $8.35 | $8.47 | $8.06 | 11,035,030 |
| 2020-03-27 | $8.89 | $8.91 | $8.74 | $8.76 | $8.34 | 7,686,960 |
| 2020-03-26 | $8.94 | $8.94 | $8.75 | $8.78 | $8.36 | 10,153,600 |
| 2020-03-25 | $9.04 | $9.08 | $8.83 | $9.00 | $8.56 | 14,532,630 |
| 2020-03-24 | $8.77 | $8.89 | $8.62 | $8.82 | $8.39 | 10,646,350 |
| 2020-03-23 | $8.85 | $8.90 | $8.55 | $8.63 | $8.21 | 13,471,270 |
| 2020-03-20 | $9.06 | $9.09 | $8.88 | $9.00 | $8.56 | 11,340,090 |
| 2020-03-19 | $8.75 | $9.06 | $8.65 | $8.97 | $8.54 | 17,574,350 |
| 2020-03-18 | $8.94 | $9.08 | $8.69 | $8.69 | $8.27 | 15,509,870 |
| 2020-03-17 | $8.78 | $8.97 | $8.45 | $8.83 | $8.40 | 16,502,200 |
| 2020-03-16 | $9.35 | $9.39 | $8.70 | $8.79 | $8.36 | 25,439,930 |
| 2020-03-13 | $8.70 | $9.40 | $8.70 | $9.31 | $8.86 | 18,415,620 |
| 2020-03-12 | $9.39 | $9.50 | $9.32 | $9.41 | $8.96 | 13,255,580 |
| 2020-03-11 | $9.81 | $9.87 | $9.57 | $9.57 | $9.11 | 15,924,710 |
| 2020-03-10 | $9.27 | $9.85 | $9.26 | $9.81 | $9.34 | 26,685,020 |
| 2020-03-09 | $9.72 | $9.79 | $9.35 | $9.47 | $9.01 | 26,183,870 |
| 2020-03-06 | $9.95 | $10.18 | $9.88 | $9.91 | $9.43 | 19,670,150 |
| 2020-03-05 | $10.08 | $10.34 | $10.04 | $10.11 | $9.62 | 27,545,170 |
| 2020-03-04 | $10.01 | $10.15 | $9.80 | $9.98 | $9.50 | 23,040,840 |
| 2020-03-03 | $9.80 | $10.13 | $9.71 | $10.06 | $9.57 | 39,198,280 |
| 2020-03-02 | $9.33 | $9.77 | $9.15 | $9.64 | $9.17 | 29,490,920 |
| 2020-02-28 | $9.30 | $9.53 | $9.08 | $9.25 | $8.80 | 36,329,880 |
| 2020-02-27 | $9.85 | $9.96 | $9.68 | $9.70 | $9.23 | 26,377,220 |
| 2020-02-26 | $9.91 | $10.18 | $9.73 | $9.79 | $9.32 | 35,697,060 |
| 2020-02-25 | $10.00 | $10.16 | $9.66 | $10.12 | $9.63 | 50,591,930 |
| 2020-02-24 | $10.18 | $10.46 | $10.00 | $10.28 | $9.78 | 47,210,850 |
| 2020-02-21 | $10.50 | $10.71 | $10.15 | $10.21 | $9.72 | 64,446,620 |
| 2020-02-20 | $9.89 | $10.76 | $9.83 | $10.51 | $10.00 | 68,869,330 |
| 2020-02-19 | $9.63 | $10.04 | $9.60 | $9.84 | $9.36 | 45,653,060 |
| 2020-02-18 | $9.40 | $9.63 | $9.30 | $9.63 | $9.16 | 46,627,430 |
| 2020-02-17 | $9.06 | $9.42 | $9.00 | $9.34 | $8.89 | 41,410,270 |
| 2020-02-14 | $8.60 | $9.02 | $8.49 | $9.02 | $8.58 | 31,798,400 |
| 2020-02-13 | $8.45 | $8.66 | $8.36 | $8.61 | $8.19 | 24,158,120 |
| 2020-02-12 | $8.28 | $8.48 | $8.27 | $8.41 | $8.00 | 13,321,400 |
| 2020-02-11 | $8.30 | $8.68 | $8.30 | $8.31 | $7.91 | 21,629,480 |
| 2020-02-10 | $8.00 | $8.35 | $7.95 | $8.27 | $7.87 | 18,069,300 |
| 2020-02-07 | $7.86 | $8.04 | $7.80 | $8.03 | $7.64 | 14,587,880 |
| 2020-02-06 | $7.81 | $7.92 | $7.70 | $7.88 | $7.50 | 15,241,180 |
| 2020-02-05 | $7.77 | $7.94 | $7.71 | $7.79 | $7.41 | 17,769,450 |
| 2020-02-04 | $7.20 | $7.95 | $7.20 | $7.75 | $7.38 | 25,472,710 |
| 2020-02-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.60 | 4,455,000 |
| 2020-01-31 | $8.88 | $8.88 | $8.88 | $8.88 | $8.45 | 0 |
| 2020-01-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.45 | 0 |
| 2020-01-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.45 | 0 |
| 2020-01-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.45 | 0 |
| 2020-01-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.45 | 0 |
| 2020-01-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.45 | 0 |
| 2020-01-23 | $9.25 | $9.25 | $8.81 | $8.88 | $8.45 | 16,418,620 |
| 2020-01-22 | $9.30 | $9.31 | $9.12 | $9.28 | $8.83 | 9,737,590 |
| 2020-01-21 | $9.45 | $9.46 | $9.31 | $9.32 | $8.87 | 9,776,120 |
| 2020-01-20 | $9.27 | $9.53 | $9.20 | $9.45 | $8.99 | 13,179,880 |
| 2020-01-17 | $9.37 | $9.40 | $9.27 | $9.28 | $8.83 | 7,758,140 |
| 2020-01-16 | $9.35 | $9.42 | $9.31 | $9.35 | $8.90 | 6,901,000 |
| 2020-01-15 | $9.44 | $9.45 | $9.32 | $9.36 | $8.91 | 7,301,510 |
| 2020-01-14 | $9.47 | $9.56 | $9.42 | $9.43 | $8.97 | 10,876,440 |
| 2020-01-13 | $9.31 | $9.49 | $9.24 | $9.49 | $9.03 | 11,671,240 |
| 2020-01-10 | $9.45 | $9.48 | $9.29 | $9.32 | $8.87 | 10,421,550 |
| 2020-01-09 | $9.34 | $9.46 | $9.34 | $9.45 | $8.99 | 13,538,390 |
| 2020-01-08 | $9.48 | $9.48 | $9.24 | $9.27 | $8.82 | 19,059,390 |
| 2020-01-07 | $9.52 | $9.57 | $9.45 | $9.54 | $9.08 | 14,826,330 |
| 2020-01-06 | $9.45 | $9.67 | $9.39 | $9.52 | $9.06 | 26,423,000 |
| 2020-01-03 | $9.30 | $9.50 | $9.29 | $9.50 | $9.04 | 16,184,920 |
| 2020-01-02 | $9.25 | $9.37 | $9.24 | $9.35 | $8.90 | 14,812,150 |
| 2020-01-01 | $9.19 | $9.19 | $9.19 | $9.19 | $8.75 | 0 |
| 2019-12-31 | $9.19 | $9.21 | $9.12 | $9.19 | $8.75 | 5,341,350 |
| 2019-12-30 | $9.11 | $9.21 | $8.98 | $9.17 | $8.73 | 9,580,030 |
| 2019-12-27 | $9.26 | $9.35 | $9.13 | $9.14 | $8.70 | 11,705,640 |
| 2019-12-26 | $9.12 | $9.31 | $9.09 | $9.28 | $8.83 | 9,571,480 |
| 2019-12-25 | $9.22 | $9.22 | $9.09 | $9.13 | $8.69 | 7,036,030 |
| 2019-12-24 | $9.03 | $9.26 | $9.02 | $9.21 | $8.76 | 6,900,000 |
| 2019-12-23 | $9.30 | $9.30 | $9.03 | $9.04 | $8.60 | 10,015,570 |
| 2019-12-20 | $9.40 | $9.49 | $9.34 | $9.35 | $8.90 | 10,039,370 |
| 2019-12-19 | $9.29 | $9.43 | $9.23 | $9.41 | $8.96 | 11,444,270 |
| 2019-12-18 | $9.33 | $9.39 | $9.25 | $9.30 | $8.85 | 12,441,240 |
| 2019-12-17 | $9.14 | $9.29 | $9.10 | $9.24 | $8.79 | 12,313,010 |
| 2019-12-16 | $9.03 | $9.16 | $9.01 | $9.15 | $8.71 | 12,752,500 |
| 2019-12-13 | $8.97 | $9.06 | $8.96 | $9.00 | $8.56 | 9,104,610 |
| 2019-12-12 | $8.91 | $8.99 | $8.88 | $8.94 | $8.51 | 7,527,580 |
| 2019-12-11 | $9.05 | $9.05 | $8.90 | $8.94 | $8.51 | 4,637,680 |
| 2019-12-10 | $9.04 | $9.04 | $8.93 | $9.00 | $8.56 | 4,984,980 |
| 2019-12-09 | $9.04 | $9.08 | $9.01 | $9.04 | $8.60 | 4,023,980 |
| 2019-12-06 | $9.06 | $9.08 | $8.94 | $9.04 | $8.60 | 4,032,600 |
| 2019-12-05 | $8.99 | $9.06 | $8.98 | $9.03 | $8.59 | 6,726,800 |
| 2019-12-04 | $8.88 | $8.96 | $8.82 | $8.95 | $8.52 | 4,953,800 |
| 2019-12-03 | $8.84 | $8.91 | $8.74 | $8.89 | $8.46 | 4,635,820 |
| 2019-12-02 | $8.93 | $8.93 | $8.79 | $8.84 | $8.41 | 4,584,170 |
| 2019-11-29 | $8.86 | $8.91 | $8.80 | $8.89 | $8.46 | 5,003,980 |
| 2019-11-28 | $8.87 | $8.88 | $8.82 | $8.86 | $8.43 | 3,925,110 |
| 2019-11-27 | $8.88 | $8.95 | $8.81 | $8.87 | $8.44 | 6,361,410 |
| 2019-11-26 | $8.88 | $8.93 | $8.81 | $8.90 | $8.47 | 7,593,700 |
| 2019-11-25 | $8.76 | $8.88 | $8.64 | $8.88 | $8.45 | 7,180,690 |
| 2019-11-22 | $8.67 | $8.85 | $8.64 | $8.76 | $8.34 | 7,740,190 |
| 2019-11-21 | $8.59 | $8.70 | $8.53 | $8.67 | $8.25 | 3,707,030 |
| 2019-11-20 | $8.73 | $8.74 | $8.60 | $8.61 | $8.19 | 4,375,060 |
| 2019-11-19 | $8.58 | $8.72 | $8.57 | $8.72 | $8.30 | 4,663,960 |
| 2019-11-18 | $8.59 | $8.62 | $8.48 | $8.61 | $8.19 | 5,150,340 |
| 2019-11-15 | $8.59 | $8.73 | $8.53 | $8.59 | $8.17 | 5,577,130 |
| 2019-11-14 | $8.56 | $8.67 | $8.50 | $8.63 | $8.21 | 6,466,990 |
| 2019-11-13 | $8.71 | $8.71 | $8.52 | $8.55 | $8.14 | 7,208,390 |
| 2019-11-12 | $8.72 | $8.74 | $8.61 | $8.69 | $8.27 | 6,707,030 |
| 2019-11-11 | $8.93 | $8.93 | $8.71 | $8.74 | $8.32 | 10,357,430 |
| 2019-11-08 | $8.93 | $9.11 | $8.93 | $8.97 | $8.54 | 10,396,590 |
| 2019-11-07 | $8.90 | $8.95 | $8.85 | $8.90 | $8.47 | 4,850,340 |
| 2019-11-06 | $9.05 | $9.05 | $8.83 | $8.87 | $8.44 | 8,802,450 |
| 2019-11-05 | $8.93 | $9.03 | $8.86 | $9.00 | $8.56 | 7,680,030 |
| 2019-11-04 | $8.90 | $8.98 | $8.89 | $8.92 | $8.49 | 7,276,090 |
| 2019-11-01 | $8.83 | $8.99 | $8.81 | $8.90 | $8.47 | 7,796,380 |
| 2019-10-31 | $8.91 | $8.99 | $8.84 | $8.84 | $8.41 | 8,518,810 |
| 2019-10-30 | $9.11 | $9.12 | $8.92 | $8.94 | $8.51 | 10,121,900 |
| 2019-10-29 | $9.34 | $9.34 | $9.09 | $9.11 | $8.67 | 8,674,430 |
| 2019-10-28 | $9.12 | $9.31 | $9.10 | $9.30 | $8.85 | 9,832,810 |
| 2019-10-25 | $9.16 | $9.18 | $9.03 | $9.18 | $8.74 | 7,199,540 |
| 2019-10-24 | $9.11 | $9.16 | $9.06 | $9.13 | $8.69 | 5,554,200 |
| 2019-10-23 | $9.26 | $9.26 | $9.10 | $9.11 | $8.67 | 6,816,740 |
| 2019-10-22 | $9.22 | $9.27 | $9.15 | $9.25 | $8.80 | 4,697,790 |
| 2019-10-21 | $9.17 | $9.24 | $9.05 | $9.22 | $8.77 | 6,260,800 |
| 2019-10-18 | $9.32 | $9.36 | $9.15 | $9.17 | $8.73 | 7,164,440 |
| 2019-10-17 | $9.26 | $9.40 | $9.25 | $9.32 | $8.87 | 6,175,230 |
| 2019-10-16 | $9.34 | $9.42 | $9.26 | $9.27 | $8.82 | 6,178,700 |
| 2019-10-15 | $9.42 | $9.43 | $9.28 | $9.32 | $8.87 | 7,357,450 |
| 2019-10-14 | $9.37 | $9.50 | $9.37 | $9.44 | $8.98 | 11,447,590 |
| 2019-10-11 | $9.30 | $9.35 | $9.21 | $9.31 | $8.86 | 8,760,490 |
| 2019-10-10 | $9.22 | $9.31 | $9.18 | $9.28 | $8.83 | 7,338,950 |
| 2019-10-09 | $9.05 | $9.21 | $9.00 | $9.19 | $8.75 | 6,773,090 |
| 2019-10-08 | $9.18 | $9.25 | $9.10 | $9.12 | $8.68 | 9,219,400 |
| 2019-10-07 | $9.21 | $9.21 | $9.21 | $9.21 | $8.76 | 0 |
| 2019-10-04 | $9.21 | $9.21 | $9.21 | $9.21 | $8.76 | 0 |
| 2019-10-03 | $9.21 | $9.21 | $9.21 | $9.21 | $8.76 | 0 |
| 2019-10-02 | $9.21 | $9.21 | $9.21 | $9.21 | $8.76 | 0 |
| 2019-10-01 | $9.21 | $9.21 | $9.21 | $9.21 | $8.76 | 0 |
| 2019-09-30 | $9.25 | $9.41 | $9.21 | $9.21 | $8.76 | 9,236,630 |
| 2019-09-27 | $9.13 | $9.22 | $9.10 | $9.16 | $8.72 | 8,032,630 |
| 2019-09-26 | $9.33 | $9.36 | $9.05 | $9.09 | $8.65 | 10,918,800 |
| 2019-09-25 | $9.54 | $9.54 | $9.28 | $9.30 | $8.85 | 11,344,320 |
| 2019-09-24 | $9.50 | $9.61 | $9.45 | $9.48 | $9.02 | 10,037,090 |
| 2019-09-23 | $9.69 | $9.69 | $9.42 | $9.48 | $9.02 | 13,459,060 |
| 2019-09-20 | $9.74 | $9.75 | $9.61 | $9.71 | $9.24 | 12,914,760 |
| 2019-09-19 | $9.66 | $9.76 | $9.57 | $9.74 | $9.27 | 10,708,910 |
| 2019-09-18 | $9.75 | $9.77 | $9.57 | $9.61 | $9.15 | 11,132,270 |
| 2019-09-17 | $9.93 | $9.95 | $9.67 | $9.70 | $9.23 | 21,785,340 |
| 2019-09-16 | $10.23 | $10.26 | $9.93 | $10.01 | $9.53 | 17,340,190 |
| 2019-09-13 | $10.12 | $10.12 | $10.12 | $10.12 | $9.63 | 0 |
| 2019-09-12 | $10.14 | $10.24 | $10.03 | $10.12 | $9.63 | 14,220,560 |
| 2019-09-11 | $10.08 | $10.38 | $10.01 | $10.15 | $9.66 | 25,877,700 |
| 2019-09-10 | $10.08 | $10.15 | $9.91 | $10.06 | $9.57 | 20,136,420 |
| 2019-09-09 | $9.81 | $10.05 | $9.78 | $10.05 | $9.56 | 23,256,030 |
| 2019-09-06 | $9.78 | $9.93 | $9.68 | $9.74 | $9.27 | 13,603,470 |
| 2019-09-05 | $9.74 | $10.05 | $9.74 | $9.76 | $9.29 | 28,726,390 |
| 2019-09-04 | $9.64 | $9.74 | $9.60 | $9.71 | $9.24 | 14,966,610 |
| 2019-09-03 | $9.64 | $9.79 | $9.56 | $9.62 | $9.15 | 15,858,010 |
| 2019-09-02 | $9.39 | $9.89 | $9.37 | $9.69 | $9.22 | 26,189,570 |
| 2019-08-30 | $9.46 | $9.50 | $9.21 | $9.39 | $8.94 | 10,298,260 |
| 2019-08-29 | $9.42 | $9.52 | $9.36 | $9.42 | $8.96 | 8,245,540 |
| 2019-08-28 | $9.45 | $9.57 | $9.36 | $9.48 | $9.02 | 11,223,850 |
| 2019-08-27 | $9.31 | $9.53 | $9.31 | $9.40 | $8.95 | 16,865,480 |
| 2019-08-26 | $9.16 | $9.29 | $9.11 | $9.21 | $8.76 | 9,005,720 |
| 2019-08-23 | $9.52 | $9.59 | $9.45 | $9.47 | $8.91 | 8,904,810 |
| 2019-08-22 | $9.49 | $9.65 | $9.41 | $9.55 | $8.98 | 12,215,480 |
| 2019-08-21 | $9.43 | $9.51 | $9.38 | $9.45 | $8.89 | 8,375,100 |
| 2019-08-20 | $9.68 | $9.68 | $9.41 | $9.43 | $8.87 | 19,933,680 |
| 2019-08-19 | $9.08 | $9.80 | $9.08 | $9.69 | $9.11 | 29,272,130 |
| 2019-08-16 | $9.11 | $9.15 | $9.02 | $9.04 | $8.50 | 9,940,580 |
| 2019-08-15 | $8.85 | $9.08 | $8.75 | $9.06 | $8.52 | 11,220,890 |
| 2019-08-14 | $9.13 | $9.20 | $9.01 | $9.04 | $8.50 | 8,679,300 |
| 2019-08-13 | $8.99 | $9.06 | $8.94 | $9.02 | $8.48 | 6,398,850 |
| 2019-08-12 | $8.85 | $9.06 | $8.82 | $9.06 | $8.52 | 8,255,390 |
| 2019-08-09 | $9.13 | $9.19 | $8.89 | $8.92 | $8.39 | 11,155,250 |
| 2019-08-08 | $9.02 | $9.13 | $9.02 | $9.06 | $8.52 | 9,166,030 |
| 2019-08-07 | $9.10 | $9.14 | $9.01 | $9.01 | $8.47 | 10,016,620 |
| 2019-08-06 | $9.18 | $9.19 | $8.88 | $9.03 | $8.49 | 24,196,150 |
| 2019-08-05 | $9.41 | $9.63 | $9.37 | $9.39 | $8.83 | 15,077,590 |
| 2019-08-02 | $9.90 | $9.90 | $9.51 | $9.58 | $9.01 | 32,690,760 |
| 2019-08-01 | $10.08 | $10.16 | $10.03 | $10.04 | $9.44 | 13,542,260 |
| 2019-07-31 | $10.25 | $10.26 | $10.14 | $10.16 | $9.55 | 10,173,700 |
| 2019-07-30 | $10.25 | $10.39 | $10.23 | $10.28 | $9.67 | 12,270,700 |
| 2019-07-29 | $10.31 | $10.32 | $10.20 | $10.25 | $9.64 | 8,370,680 |
| 2019-07-26 | $10.30 | $10.32 | $10.20 | $10.26 | $9.65 | 9,446,050 |
| 2019-07-25 | $10.29 | $10.35 | $10.26 | $10.28 | $9.67 | 8,613,200 |
| 2019-07-24 | $10.25 | $10.39 | $10.21 | $10.33 | $9.71 | 14,798,810 |
| 2019-07-23 | $10.20 | $10.22 | $10.09 | $10.19 | $9.58 | 8,806,770 |
| 2019-07-22 | $10.34 | $10.38 | $10.12 | $10.14 | $9.54 | 13,351,160 |
| 2019-07-19 | $10.24 | $10.38 | $10.22 | $10.25 | $9.64 | 16,295,800 |
| 2019-07-18 | $10.30 | $10.30 | $10.09 | $10.10 | $9.50 | 13,729,080 |
| 2019-07-17 | $10.28 | $10.51 | $10.21 | $10.37 | $9.75 | 19,290,410 |
| 2019-07-16 | $10.19 | $10.32 | $10.17 | $10.27 | $9.66 | 10,288,960 |
| 2019-07-15 | $10.13 | $10.33 | $9.92 | $10.26 | $9.65 | 18,315,100 |
| 2019-07-12 | $10.11 | $10.20 | $10.04 | $10.12 | $9.52 | 12,173,240 |
| 2019-07-11 | $10.14 | $10.24 | $10.02 | $10.11 | $9.51 | 11,097,630 |
| 2019-07-10 | $10.26 | $10.30 | $10.06 | $10.10 | $9.50 | 12,611,440 |
| 2019-07-09 | $10.15 | $10.31 | $10.12 | $10.25 | $9.64 | 12,690,090 |
| 2019-07-08 | $10.69 | $10.70 | $10.12 | $10.20 | $9.59 | 28,630,960 |
| 2019-07-05 | $10.74 | $10.80 | $10.65 | $10.77 | $10.13 | 14,391,160 |
| 2019-07-04 | $10.78 | $10.87 | $10.66 | $10.73 | $10.09 | 18,155,770 |
| 2019-07-03 | $11.02 | $11.02 | $10.76 | $10.81 | $10.17 | 22,407,080 |
| 2019-07-02 | $10.97 | $11.12 | $10.85 | $11.02 | $10.36 | 31,280,680 |
| 2019-07-01 | $10.82 | $11.09 | $10.73 | $10.99 | $10.34 | 42,936,740 |
| 2019-06-28 | $10.80 | $10.82 | $10.50 | $10.62 | $9.99 | 18,227,410 |
| 2019-06-27 | $10.73 | $10.95 | $10.68 | $10.75 | $10.11 | 28,672,140 |
| 2019-06-26 | $10.51 | $10.67 | $10.46 | $10.60 | $9.97 | 11,695,900 |
| 2019-06-25 | $10.75 | $10.75 | $10.48 | $10.58 | $9.95 | 22,173,210 |
| 2019-06-24 | $10.88 | $10.88 | $10.66 | $10.74 | $10.10 | 24,617,690 |
| 2019-06-21 | $10.72 | $10.98 | $10.71 | $10.87 | $10.22 | 37,849,100 |
| 2019-06-20 | $10.43 | $10.87 | $10.41 | $10.71 | $10.07 | 37,384,070 |
| 2019-06-19 | $10.70 | $10.75 | $10.45 | $10.45 | $9.83 | 27,058,660 |
| 2019-06-18 | $10.36 | $10.45 | $10.25 | $10.39 | $9.77 | 13,069,160 |
| 2019-06-17 | $10.25 | $10.41 | $10.20 | $10.36 | $9.74 | 16,723,990 |
| 2019-06-14 | $10.66 | $10.73 | $10.26 | $10.28 | $9.67 | 40,870,890 |
| 2019-06-13 | $10.32 | $11.08 | $10.30 | $10.77 | $10.13 | 52,663,850 |
| 2019-06-12 | $10.45 | $10.56 | $10.32 | $10.38 | $9.76 | 29,987,160 |
| 2019-06-11 | $10.13 | $10.58 | $10.10 | $10.48 | $9.86 | 42,995,540 |
| 2019-06-10 | $10.05 | $10.17 | $9.92 | $10.10 | $9.50 | 19,124,030 |
| 2019-06-07 | $10.03 | $10.03 | $10.03 | $10.03 | $9.43 | 0 |
| 2019-06-06 | $10.16 | $10.30 | $9.90 | $10.03 | $9.43 | 30,500,470 |
| 2019-06-05 | $10.22 | $10.27 | $10.06 | $10.09 | $9.49 | 16,760,710 |
| 2019-06-04 | $10.06 | $10.21 | $10.00 | $10.10 | $9.50 | 18,840,310 |
| 2019-06-03 | $10.33 | $10.35 | $9.99 | $10.12 | $9.52 | 26,147,200 |
| 2019-05-31 | $10.45 | $10.50 | $10.23 | $10.30 | $9.69 | 28,636,800 |
| 2019-05-30 | $10.58 | $10.58 | $10.27 | $10.40 | $9.78 | 25,997,650 |
| 2019-05-29 | $10.64 | $10.70 | $10.58 | $10.59 | $9.96 | 27,512,470 |
| 2019-05-28 | $10.81 | $10.94 | $10.56 | $10.71 | $10.07 | 49,329,190 |
| 2019-05-27 | $10.20 | $11.14 | $10.05 | $10.94 | $10.29 | 65,123,560 |
| 2019-05-24 | $10.03 | $10.24 | $9.96 | $10.14 | $9.54 | 28,511,480 |
| 2019-05-23 | $10.20 | $10.33 | $9.98 | $10.05 | $9.45 | 30,455,810 |
| 2019-05-22 | $10.53 | $10.65 | $10.22 | $10.29 | $9.68 | 31,126,980 |
| 2019-05-21 | $10.26 | $10.60 | $10.26 | $10.51 | $9.88 | 33,047,710 |
| 2019-05-20 | $10.39 | $10.46 | $9.96 | $10.28 | $9.67 | 35,854,510 |
| 2019-05-17 | $11.20 | $11.21 | $10.22 | $10.38 | $9.76 | 66,487,180 |
| 2019-05-16 | $11.26 | $11.29 | $11.06 | $11.17 | $10.50 | 46,219,190 |
| 2019-05-15 | $10.95 | $11.35 | $10.89 | $11.27 | $10.60 | 62,931,250 |
| 2019-05-14 | $10.74 | $11.04 | $10.65 | $10.82 | $10.18 | 36,829,210 |
| 2019-05-13 | $11.01 | $11.11 | $10.76 | $10.89 | $10.24 | 47,200,660 |
| 2019-05-10 | $10.98 | $11.28 | $10.50 | $11.25 | $10.58 | 64,840,980 |
| 2019-05-09 | $10.65 | $11.10 | $10.65 | $10.74 | $10.10 | 39,497,990 |
| 2019-05-08 | $10.76 | $11.26 | $10.55 | $10.86 | $10.21 | 54,395,950 |
| 2019-05-07 | $10.88 | $11.38 | $10.88 | $11.08 | $10.42 | 62,909,730 |
| 2019-05-06 | $11.40 | $11.49 | $10.76 | $10.76 | $10.12 | 68,328,880 |
| 2019-05-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.25 | 0 |
| 2019-05-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.25 | 0 |
| 2019-05-01 | $11.96 | $11.96 | $11.96 | $11.96 | $11.25 | 0 |
| 2019-04-30 | $11.66 | $12.15 | $11.66 | $11.96 | $11.25 | 56,686,490 |
| 2019-04-29 | $12.11 | $12.23 | $11.44 | $11.51 | $10.82 | 64,110,820 |
| 2019-04-26 | $12.15 | $12.49 | $12.10 | $12.13 | $11.41 | 57,345,830 |
| 2019-04-25 | $13.18 | $13.20 | $12.22 | $12.26 | $11.53 | 109,120,470 |
| 2019-04-24 | $13.23 | $13.74 | $13.12 | $13.40 | $12.60 | 88,766,400 |
| 2019-04-23 | $14.15 | $14.15 | $12.98 | $13.09 | $12.31 | 114,113,940 |
| 2019-04-22 | $13.93 | $14.78 | $13.82 | $14.26 | $13.41 | 119,307,850 |
| 2019-04-19 | $13.72 | $14.26 | $13.42 | $13.95 | $13.12 | 137,669,270 |
| 2019-04-18 | $15.60 | $15.75 | $14.26 | $14.30 | $13.45 | 229,118,870 |
| 2019-04-17 | $14.10 | $15.69 | $13.75 | $15.69 | $14.76 | 259,008,940 |
| 2019-04-16 | $13.78 | $14.45 | $13.40 | $14.26 | $13.41 | 193,752,650 |
| 2019-04-15 | $15.35 | $15.64 | $13.72 | $13.86 | $13.03 | 264,709,190 |
| 2019-04-12 | $14.22 | $14.22 | $13.88 | $14.22 | $13.37 | 98,884,890 |
| 2019-04-11 | $12.30 | $12.93 | $12.13 | $12.93 | $12.16 | 104,536,310 |
| 2019-04-10 | $10.55 | $11.75 | $10.28 | $11.75 | $11.05 | 65,426,000 |
| 2019-04-09 | $10.69 | $10.83 | $10.49 | $10.68 | $10.04 | 25,426,380 |
| 2019-04-08 | $10.92 | $11.03 | $10.50 | $10.62 | $9.99 | 29,420,810 |
| 2019-04-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.18 | 0 |
| 2019-04-04 | $10.85 | $10.95 | $10.70 | $10.82 | $10.18 | 23,179,980 |
| 2019-04-03 | $10.82 | $10.87 | $10.70 | $10.85 | $10.20 | 25,287,090 |
| 2019-04-02 | $11.18 | $11.22 | $10.85 | $10.89 | $10.24 | 31,983,630 |
| 2019-04-01 | $10.63 | $11.25 | $10.50 | $11.08 | $10.42 | 34,187,620 |
| 2019-03-29 | $10.20 | $10.61 | $10.20 | $10.61 | $9.98 | 14,306,650 |
| 2019-03-28 | $10.46 | $10.51 | $10.20 | $10.21 | $9.60 | 12,364,130 |
| 2019-03-27 | $10.31 | $10.50 | $10.26 | $10.46 | $9.84 | 13,388,810 |
| 2019-03-26 | $10.58 | $10.66 | $10.25 | $10.30 | $9.69 | 18,947,650 |
| 2019-03-25 | $10.68 | $10.76 | $10.52 | $10.56 | $9.93 | 17,903,030 |
| 2019-03-22 | $10.88 | $10.91 | $10.61 | $10.83 | $10.18 | 19,658,320 |
| 2019-03-21 | $10.81 | $11.02 | $10.75 | $10.88 | $10.23 | 23,466,230 |
| 2019-03-20 | $10.90 | $11.11 | $10.68 | $10.81 | $10.17 | 24,014,490 |
| 2019-03-19 | $11.30 | $11.69 | $10.91 | $11.00 | $10.34 | 53,188,040 |
| 2019-03-18 | $10.40 | $10.70 | $10.35 | $10.68 | $10.04 | 21,973,120 |
| 2019-03-15 | $10.38 | $10.54 | $10.22 | $10.27 | $9.66 | 18,118,760 |
| 2019-03-14 | $10.19 | $10.55 | $10.19 | $10.38 | $9.76 | 21,205,100 |
| 2019-03-13 | $10.45 | $10.56 | $10.21 | $10.28 | $9.67 | 21,012,080 |
| 2019-03-12 | $10.69 | $10.79 | $10.43 | $10.52 | $9.89 | 43,184,180 |
| 2019-03-11 | $9.85 | $10.65 | $9.85 | $10.60 | $9.97 | 39,444,170 |
| 2019-03-08 | $10.30 | $10.30 | $9.80 | $9.84 | $9.25 | 25,829,090 |
| 2019-03-07 | $10.56 | $10.60 | $10.32 | $10.46 | $9.84 | 25,391,670 |
| 2019-03-06 | $10.26 | $10.66 | $10.18 | $10.62 | $9.99 | 33,482,320 |
| 2019-03-05 | $9.96 | $10.25 | $9.89 | $10.22 | $9.61 | 21,446,780 |
| 2019-03-04 | $9.86 | $10.14 | $9.83 | $9.97 | $9.38 | 24,651,630 |
| 2019-03-01 | $9.88 | $9.94 | $9.67 | $9.82 | $9.23 | 12,675,250 |
| 2019-02-28 | $9.70 | $9.88 | $9.61 | $9.86 | $9.27 | 12,820,970 |
| 2019-02-27 | $9.90 | $10.07 | $9.67 | $9.74 | $9.16 | 19,510,960 |
| 2019-02-26 | $9.80 | $10.18 | $9.64 | $9.93 | $9.34 | 33,680,200 |
| 2019-02-25 | $9.56 | $9.84 | $9.41 | $9.81 | $9.23 | 26,446,150 |
| 2019-02-22 | $9.30 | $9.40 | $9.23 | $9.38 | $8.82 | 12,417,760 |
| 2019-02-21 | $9.40 | $9.44 | $9.20 | $9.23 | $8.68 | 15,115,460 |
| 2019-02-20 | $9.51 | $9.59 | $9.30 | $9.37 | $8.81 | 15,637,720 |
| 2019-02-19 | $9.74 | $9.77 | $9.39 | $9.51 | $8.94 | 18,000,530 |
| 2019-02-18 | $9.52 | $9.77 | $9.47 | $9.74 | $9.16 | 18,697,320 |
| 2019-02-15 | $9.60 | $9.65 | $9.44 | $9.48 | $8.92 | 12,761,970 |
| 2019-02-14 | $9.43 | $9.74 | $9.42 | $9.64 | $9.07 | 17,126,530 |
| 2019-02-13 | $9.46 | $9.55 | $9.37 | $9.53 | $8.96 | 15,819,040 |
| 2019-02-12 | $9.56 | $9.62 | $9.40 | $9.48 | $8.92 | 14,844,160 |
| 2019-02-11 | $9.40 | $9.59 | $9.30 | $9.56 | $8.99 | 19,704,600 |
| 2019-02-08 | $9.27 | $9.27 | $9.27 | $9.27 | $8.72 | 0 |
| 2019-02-07 | $9.27 | $9.27 | $9.27 | $9.27 | $8.72 | 0 |
| 2019-02-06 | $9.27 | $9.27 | $9.27 | $9.27 | $8.72 | 0 |
| 2019-02-05 | $9.27 | $9.27 | $9.27 | $9.27 | $8.72 | 0 |
| 2019-02-04 | $9.27 | $9.27 | $9.27 | $9.27 | $8.72 | 0 |
| 2019-02-01 | $9.29 | $9.40 | $9.19 | $9.27 | $8.72 | 15,077,040 |
| 2019-01-31 | $9.44 | $9.62 | $9.17 | $9.26 | $8.71 | 19,645,690 |
| 2019-01-30 | $9.36 | $9.66 | $9.30 | $9.39 | $8.83 | 22,922,820 |
| 2019-01-29 | $9.38 | $9.56 | $9.14 | $9.34 | $8.78 | 27,416,240 |
| 2019-01-28 | $9.06 | $9.76 | $9.04 | $9.33 | $8.77 | 44,514,720 |
| 2019-01-25 | $8.75 | $9.29 | $8.66 | $9.06 | $8.52 | 47,580,670 |
| 2019-01-24 | $8.58 | $8.65 | $8.46 | $8.58 | $8.07 | 7,867,400 |
| 2019-01-23 | $8.52 | $8.72 | $8.45 | $8.59 | $8.08 | 10,042,500 |
| 2019-01-22 | $8.59 | $8.59 | $8.38 | $8.40 | $7.90 | 6,802,690 |
| 2019-01-21 | $8.53 | $8.67 | $8.49 | $8.58 | $8.07 | 7,658,220 |
| 2019-01-18 | $8.47 | $8.60 | $8.44 | $8.49 | $7.98 | 7,459,110 |
| 2019-01-17 | $8.52 | $8.63 | $8.40 | $8.50 | $7.99 | 9,734,230 |
| 2019-01-16 | $8.70 | $8.71 | $8.46 | $8.55 | $8.04 | 8,827,660 |
| 2019-01-15 | $8.57 | $8.66 | $8.46 | $8.66 | $8.14 | 11,673,400 |
| 2019-01-14 | $8.56 | $8.75 | $8.45 | $8.53 | $8.02 | 17,657,520 |
| 2019-01-11 | $8.33 | $8.54 | $8.31 | $8.50 | $7.99 | 11,573,180 |
| 2019-01-10 | $8.40 | $8.53 | $8.35 | $8.38 | $7.88 | 10,604,910 |
| 2019-01-09 | $8.52 | $8.55 | $8.32 | $8.34 | $7.84 | 11,138,960 |
| 2019-01-08 | $8.36 | $8.54 | $8.33 | $8.40 | $7.90 | 14,633,740 |
| 2019-01-07 | $8.20 | $8.48 | $8.12 | $8.40 | $7.90 | 19,278,660 |
| 2019-01-04 | $7.71 | $8.19 | $7.69 | $8.17 | $7.68 | 17,378,860 |
| 2019-01-03 | $7.89 | $7.97 | $7.72 | $7.77 | $7.31 | 7,242,110 |
| 2019-01-02 | $7.89 | $7.99 | $7.77 | $7.88 | $7.41 | 8,356,500 |
| 2019-01-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.42 | 0 |
| 2018-12-31 | $7.89 | $7.89 | $7.89 | $7.89 | $7.42 | 0 |
| 2018-12-28 | $7.84 | $7.90 | $7.76 | $7.89 | $7.42 | 8,002,270 |
| 2018-12-27 | $7.84 | $7.94 | $7.75 | $7.80 | $7.34 | 8,803,430 |
| 2018-12-26 | $7.43 | $7.95 | $7.42 | $7.76 | $7.30 | 15,166,410 |
| 2018-12-25 | $7.76 | $7.76 | $7.27 | $7.40 | $6.96 | 16,600,590 |
| 2018-12-24 | $7.79 | $7.91 | $7.72 | $7.80 | $7.34 | 5,706,030 |
| 2018-12-21 | $7.68 | $7.86 | $7.68 | $7.84 | $7.37 | 6,597,040 |
| 2018-12-20 | $7.66 | $7.79 | $7.66 | $7.72 | $7.26 | 4,605,500 |
| 2018-12-19 | $7.92 | $7.95 | $7.67 | $7.69 | $7.23 | 8,226,780 |
| 2018-12-18 | $7.82 | $8.01 | $7.82 | $7.97 | $7.50 | 8,166,110 |
| 2018-12-17 | $7.91 | $7.95 | $7.71 | $7.84 | $7.37 | 7,472,790 |
| 2018-12-14 | $8.08 | $8.14 | $7.90 | $7.92 | $7.45 | 6,914,360 |
| 2018-12-13 | $7.94 | $8.11 | $7.83 | $8.05 | $7.57 | 12,228,900 |
| 2018-12-12 | $7.87 | $7.96 | $7.84 | $7.90 | $7.43 | 3,444,080 |
| 2018-12-11 | $7.76 | $7.90 | $7.76 | $7.86 | $7.39 | 5,744,340 |
| 2018-12-10 | $7.84 | $7.84 | $7.65 | $7.74 | $7.28 | 6,766,450 |
| 2018-12-07 | $7.90 | $7.98 | $7.76 | $7.84 | $7.37 | 5,572,000 |
| 2018-12-06 | $8.06 | $8.06 | $7.81 | $7.82 | $7.35 | 7,796,280 |
| 2018-12-05 | $8.00 | $8.11 | $7.96 | $8.01 | $7.53 | 9,296,650 |
| 2018-12-04 | $8.08 | $8.16 | $7.99 | $8.15 | $7.66 | 11,824,390 |
| 2018-12-03 | $7.83 | $8.09 | $7.83 | $8.04 | $7.56 | 22,103,890 |
| 2018-11-30 | $7.70 | $7.83 | $7.50 | $7.62 | $7.17 | 21,064,030 |
| 2018-11-29 | $7.99 | $8.07 | $7.75 | $7.76 | $7.30 | 9,779,980 |
| 2018-11-28 | $7.95 | $8.03 | $7.79 | $7.97 | $7.50 | 7,301,500 |
| 2018-11-27 | $8.11 | $8.15 | $7.95 | $7.99 | $7.51 | 11,080,980 |
| 2018-11-26 | $7.78 | $8.21 | $7.69 | $8.11 | $7.63 | 16,518,210 |
| 2018-11-23 | $7.92 | $7.99 | $7.65 | $7.74 | $7.28 | 11,604,160 |
| 2018-11-22 | $7.87 | $8.03 | $7.83 | $7.90 | $7.43 | 7,169,020 |
| 2018-11-21 | $7.71 | $7.87 | $7.69 | $7.85 | $7.38 | 6,404,420 |
| 2018-11-20 | $7.96 | $7.96 | $7.78 | $7.79 | $7.33 | 11,335,370 |
| 2018-11-19 | $8.02 | $8.08 | $7.93 | $7.97 | $7.50 | 7,541,160 |
| 2018-11-16 | $8.00 | $8.10 | $7.91 | $8.00 | $7.52 | 11,411,260 |
| 2018-11-15 | $7.92 | $8.05 | $7.81 | $8.00 | $7.52 | 14,759,770 |
| 2018-11-14 | $7.66 | $7.97 | $7.60 | $7.92 | $7.45 | 23,292,210 |
| 2018-11-13 | $7.59 | $7.75 | $7.45 | $7.66 | $7.20 | 13,486,900 |
| 2018-11-12 | $7.53 | $7.68 | $7.48 | $7.66 | $7.20 | 10,205,460 |
| 2018-11-09 | $7.47 | $7.62 | $7.42 | $7.53 | $7.08 | 8,226,620 |
| 2018-11-08 | $7.62 | $7.67 | $7.47 | $7.49 | $7.04 | 6,093,500 |
| 2018-11-07 | $7.58 | $7.64 | $7.52 | $7.59 | $7.14 | 11,420,440 |
| 2018-11-06 | $7.44 | $7.61 | $7.36 | $7.54 | $7.09 | 10,902,590 |
| 2018-11-05 | $7.52 | $7.52 | $7.35 | $7.48 | $7.03 | 9,653,130 |
| 2018-11-02 | $7.37 | $7.52 | $7.34 | $7.42 | $6.98 | 12,083,580 |
| 2018-11-01 | $7.23 | $7.41 | $7.21 | $7.28 | $6.85 | 13,175,940 |
| 2018-10-31 | $6.96 | $7.32 | $6.96 | $7.22 | $6.79 | 14,894,290 |
| 2018-10-30 | $6.77 | $6.98 | $6.73 | $6.94 | $6.53 | 7,385,820 |
| 2018-10-29 | $6.90 | $6.90 | $6.72 | $6.75 | $6.35 | 4,712,110 |
| 2018-10-26 | $6.87 | $6.94 | $6.82 | $6.86 | $6.45 | 6,831,440 |
| 2018-10-25 | $6.72 | $6.85 | $6.60 | $6.81 | $6.40 | 6,652,350 |
| 2018-10-24 | $6.80 | $6.98 | $6.79 | $6.88 | $6.47 | 5,365,470 |
| 2018-10-23 | $6.93 | $7.05 | $6.82 | $6.85 | $6.44 | 9,846,800 |
| 2018-10-22 | $6.77 | $7.00 | $6.71 | $6.91 | $6.50 | 12,166,840 |
| 2018-10-19 | $6.46 | $6.70 | $6.33 | $6.68 | $6.28 | 7,097,550 |
| 2018-10-18 | $6.64 | $6.64 | $6.49 | $6.51 | $6.12 | 5,957,210 |
| 2018-10-17 | $6.68 | $6.72 | $6.53 | $6.65 | $6.25 | 6,873,010 |
| 2018-10-16 | $6.82 | $6.91 | $6.48 | $6.54 | $6.15 | 11,740,920 |
| 2018-10-15 | $7.00 | $7.06 | $6.78 | $6.81 | $6.40 | 9,128,560 |
| 2018-10-12 | $7.06 | $7.15 | $6.76 | $7.04 | $6.62 | 11,359,520 |
| 2018-10-11 | $7.61 | $7.63 | $7.01 | $7.05 | $6.63 | 17,516,880 |
| 2018-10-10 | $7.67 | $7.79 | $7.63 | $7.79 | $7.33 | 6,758,640 |
| 2018-10-09 | $7.47 | $7.98 | $7.47 | $7.66 | $7.20 | 10,811,000 |
| 2018-10-08 | $7.66 | $7.69 | $7.46 | $7.48 | $7.03 | 8,300,640 |
| 2018-10-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.32 | 0 |
| 2018-10-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.32 | 0 |
| 2018-10-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.32 | 0 |
| 2018-10-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.32 | 0 |
| 2018-10-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.32 | 0 |
| 2018-09-28 | $7.78 | $7.81 | $7.72 | $7.78 | $7.32 | 5,396,720 |
| 2018-09-27 | $7.78 | $7.83 | $7.68 | $7.75 | $7.29 | 8,019,620 |
| 2018-09-26 | $7.78 | $7.84 | $7.71 | $7.78 | $7.32 | 9,266,700 |
| 2018-09-25 | $7.75 | $7.78 | $7.69 | $7.77 | $7.31 | 5,809,050 |
| 2018-09-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.29 | 0 |
| 2018-09-21 | $7.69 | $7.82 | $7.63 | $7.75 | $7.29 | 8,067,800 |
| 2018-09-20 | $7.73 | $7.76 | $7.67 | $7.69 | $7.23 | 6,234,220 |
| 2018-09-19 | $7.70 | $7.92 | $7.70 | $7.73 | $7.27 | 14,170,710 |
| 2018-09-18 | $7.53 | $7.80 | $7.50 | $7.76 | $7.30 | 11,234,780 |
| 2018-09-17 | $7.55 | $7.61 | $7.50 | $7.54 | $7.09 | 9,901,970 |
| 2018-09-14 | $7.61 | $7.71 | $7.58 | $7.58 | $7.13 | 10,540,780 |
| 2018-09-13 | $7.58 | $7.62 | $7.49 | $7.60 | $7.15 | 8,329,120 |
| 2018-09-12 | $7.43 | $7.59 | $7.38 | $7.55 | $7.10 | 13,266,280 |
| 2018-09-11 | $7.35 | $7.46 | $7.26 | $7.43 | $6.99 | 8,863,100 |
| 2018-09-10 | $7.40 | $7.42 | $7.31 | $7.34 | $6.90 | 7,943,090 |
| 2018-09-07 | $7.35 | $7.47 | $7.33 | $7.40 | $6.96 | 9,498,320 |
| 2018-09-06 | $7.23 | $7.45 | $7.22 | $7.38 | $6.94 | 16,377,870 |
| 2018-09-05 | $7.24 | $7.38 | $7.21 | $7.23 | $6.80 | 11,568,400 |
| 2018-09-04 | $7.17 | $7.27 | $7.16 | $7.21 | $6.78 | 7,462,750 |
| 2018-09-03 | $7.14 | $7.19 | $7.04 | $7.17 | $6.74 | 6,068,290 |
| 2018-08-31 | $7.20 | $7.25 | $7.14 | $7.15 | $6.72 | 7,242,460 |
| 2018-08-30 | $7.34 | $7.35 | $7.22 | $7.25 | $6.82 | 6,614,890 |
| 2018-08-29 | $7.30 | $7.35 | $7.28 | $7.34 | $6.90 | 5,295,220 |
| 2018-08-28 | $7.30 | $7.37 | $7.27 | $7.31 | $6.87 | 6,970,700 |
| 2018-08-27 | $7.14 | $7.31 | $7.12 | $7.29 | $6.86 | 8,969,770 |
| 2018-08-24 | $7.16 | $7.19 | $7.08 | $7.14 | $6.71 | 5,455,060 |
| 2018-08-23 | $7.22 | $7.25 | $7.08 | $7.18 | $6.75 | 6,593,340 |
| 2018-08-22 | $7.21 | $7.25 | $7.18 | $7.22 | $6.79 | 4,051,760 |
| 2018-08-21 | $7.18 | $7.27 | $7.15 | $7.24 | $6.81 | 5,528,810 |
| 2018-08-20 | $7.06 | $7.20 | $7.05 | $7.18 | $6.75 | 6,706,380 |
| 2018-08-17 | $7.17 | $7.22 | $7.06 | $7.10 | $6.68 | 6,080,710 |
| 2018-08-16 | $7.10 | $7.22 | $7.05 | $7.14 | $6.71 | 5,837,890 |
| 2018-08-15 | $7.36 | $7.37 | $7.18 | $7.20 | $6.77 | 11,743,390 |
| 2018-08-14 | $7.25 | $7.41 | $7.22 | $7.40 | $6.96 | 11,531,840 |
| 2018-08-13 | $7.22 | $7.30 | $7.10 | $7.28 | $6.85 | 8,166,290 |
| 2018-08-10 | $7.37 | $7.37 | $7.27 | $7.32 | $6.88 | 6,490,200 |
| 2018-08-09 | $7.15 | $7.33 | $7.14 | $7.29 | $6.86 | 10,617,660 |
| 2018-08-08 | $7.15 | $7.40 | $7.15 | $7.18 | $6.75 | 14,825,670 |
| 2018-08-07 | $7.03 | $7.21 | $6.96 | $7.18 | $6.75 | 8,786,400 |
| 2018-08-06 | $7.14 | $7.18 | $6.99 | $7.00 | $6.58 | 7,231,150 |
| 2018-08-03 | $7.14 | $7.19 | $7.10 | $7.11 | $6.69 | 6,427,820 |
| 2018-08-02 | $7.35 | $7.35 | $6.96 | $7.15 | $6.72 | 12,264,700 |
| 2018-08-01 | $7.52 | $7.54 | $7.39 | $7.39 | $6.95 | 8,630,680 |
| 2018-07-31 | $7.39 | $7.51 | $7.38 | $7.49 | $7.04 | 8,549,850 |
| 2018-07-30 | $7.47 | $7.59 | $7.38 | $7.41 | $6.97 | 13,202,300 |
| 2018-07-27 | $7.48 | $7.58 | $7.46 | $7.50 | $7.05 | 9,490,290 |
| 2018-07-26 | $7.47 | $7.55 | $7.45 | $7.48 | $7.03 | 9,415,140 |
| 2018-07-25 | $7.50 | $7.56 | $7.44 | $7.47 | $7.02 | 10,260,540 |
| 2018-07-24 | $7.32 | $7.56 | $7.28 | $7.49 | $7.04 | 17,735,690 |
| 2018-07-23 | $7.13 | $7.32 | $7.12 | $7.30 | $6.87 | 12,970,130 |
| 2018-07-20 | $7.09 | $7.19 | $7.01 | $7.17 | $6.74 | 8,826,770 |
| 2018-07-19 | $7.19 | $7.21 | $7.06 | $7.10 | $6.68 | 8,442,980 |
| 2018-07-18 | $7.15 | $7.28 | $7.14 | $7.20 | $6.77 | 13,034,460 |
| 2018-07-17 | $7.15 | $7.15 | $7.04 | $7.14 | $6.71 | 6,768,940 |
| 2018-07-16 | $7.15 | $7.17 | $7.08 | $7.14 | $6.71 | 6,233,950 |
| 2018-07-13 | $7.16 | $7.19 | $7.09 | $7.15 | $6.72 | 6,736,260 |
| 2018-07-12 | $6.97 | $7.18 | $6.94 | $7.15 | $6.72 | 11,184,760 |
| 2018-07-11 | $7.13 | $7.13 | $6.84 | $6.94 | $6.53 | 11,989,500 |
| 2018-07-10 | $7.17 | $7.23 | $7.13 | $7.18 | $6.75 | 7,565,430 |
| 2018-07-09 | $7.07 | $7.19 | $7.07 | $7.17 | $6.74 | 8,999,460 |
| 2018-07-06 | $7.05 | $7.18 | $6.82 | $7.06 | $6.64 | 11,895,950 |
| 2018-07-05 | $7.28 | $7.33 | $7.04 | $7.06 | $6.64 | 10,888,400 |
| 2018-07-04 | $7.29 | $7.51 | $7.23 | $7.37 | $6.93 | 18,418,250 |
| 2018-07-03 | $7.24 | $7.35 | $7.15 | $7.33 | $6.89 | 10,746,220 |
| 2018-07-02 | $7.46 | $7.46 | $7.17 | $7.24 | $6.81 | 8,057,140 |
| 2018-06-29 | $7.25 | $7.44 | $7.24 | $7.41 | $6.97 | 6,700,830 |
| 2018-06-28 | $7.40 | $7.48 | $7.21 | $7.24 | $6.81 | 8,143,710 |
| 2018-06-27 | $7.30 | $7.41 | $7.23 | $7.32 | $6.88 | 6,360,840 |
| 2018-06-26 | $7.07 | $7.35 | $7.02 | $7.34 | $6.90 | 9,194,210 |
| 2018-06-25 | $7.27 | $7.36 | $7.16 | $7.18 | $6.75 | 8,426,690 |
| 2018-06-22 | $7.10 | $7.28 | $7.02 | $7.24 | $6.81 | 9,006,030 |
| 2018-06-21 | $7.59 | $7.62 | $7.11 | $7.12 | $6.70 | 16,577,060 |
| 2018-06-20 | $7.51 | $7.63 | $7.45 | $7.59 | $7.14 | 7,723,150 |
| 2018-06-19 | $8.20 | $8.20 | $7.45 | $7.54 | $7.09 | 16,190,790 |
| 2018-06-18 | $8.28 | $8.28 | $8.28 | $8.28 | $7.79 | 0 |
| 2018-06-15 | $8.42 | $8.44 | $8.21 | $8.28 | $7.79 | 6,836,980 |
| 2018-06-14 | $8.30 | $8.57 | $8.30 | $8.43 | $7.93 | 8,107,890 |
| 2018-06-13 | $8.44 | $8.47 | $8.26 | $8.29 | $7.80 | 5,734,840 |
| 2018-06-12 | $8.31 | $8.51 | $8.25 | $8.46 | $7.96 | 6,963,130 |
| 2018-06-11 | $8.23 | $8.34 | $8.23 | $8.31 | $7.81 | 5,563,810 |
| 2018-06-08 | $8.47 | $8.47 | $8.18 | $8.27 | $7.78 | 9,558,120 |
| 2018-06-07 | $8.58 | $8.58 | $8.45 | $8.48 | $7.97 | 5,368,570 |
| 2018-06-06 | $8.51 | $8.58 | $8.50 | $8.55 | $8.04 | 4,721,410 |
| 2018-06-05 | $8.47 | $8.55 | $8.43 | $8.54 | $8.03 | 6,473,760 |
| 2018-06-04 | $8.57 | $8.63 | $8.39 | $8.42 | $7.92 | 11,672,330 |
| 2018-06-01 | $8.56 | $8.64 | $8.50 | $8.57 | $8.06 | 6,599,420 |
| 2018-05-31 | $8.61 | $8.66 | $8.53 | $8.60 | $8.09 | 10,047,670 |
| 2018-05-30 | $8.84 | $8.84 | $8.53 | $8.55 | $8.04 | 13,426,400 |
| 2018-05-29 | $8.95 | $9.02 | $8.87 | $8.90 | $8.37 | 6,265,530 |
| 2018-05-28 | $9.05 | $9.05 | $8.91 | $8.94 | $8.41 | 6,679,580 |
| 2018-05-25 | $9.14 | $9.15 | $9.06 | $9.07 | $8.53 | 6,961,020 |
| 2018-05-24 | $9.20 | $9.22 | $9.12 | $9.13 | $8.59 | 7,116,580 |
| 2018-05-23 | $9.23 | $9.28 | $9.16 | $9.19 | $8.64 | 10,476,550 |
| 2018-05-22 | $9.18 | $9.30 | $9.14 | $9.28 | $8.73 | 13,750,530 |
| 2018-05-21 | $9.08 | $9.18 | $9.07 | $9.18 | $8.63 | 13,566,280 |
| 2018-05-18 | $8.99 | $9.07 | $8.82 | $9.06 | $8.52 | 10,788,350 |
| 2018-05-17 | $9.02 | $9.03 | $8.96 | $8.98 | $8.44 | 5,922,800 |
| 2018-05-16 | $9.10 | $9.10 | $9.00 | $9.01 | $8.47 | 7,325,400 |
| 2018-05-15 | $9.00 | $9.15 | $9.00 | $9.10 | $8.56 | 10,236,180 |
| 2018-05-14 | $9.02 | $9.08 | $9.00 | $9.01 | $8.47 | 5,799,430 |
| 2018-05-11 | $9.10 | $9.12 | $9.00 | $9.01 | $8.47 | 7,204,160 |
| 2018-05-10 | $9.08 | $9.12 | $9.03 | $9.10 | $8.56 | 7,253,160 |
| 2018-05-09 | $9.11 | $9.15 | $9.05 | $9.09 | $8.55 | 7,339,860 |
| 2018-05-08 | $9.07 | $9.13 | $9.07 | $9.11 | $8.57 | 8,248,310 |
| 2018-05-07 | $9.03 | $9.11 | $9.00 | $9.09 | $8.55 | 12,660,370 |
| 2018-05-04 | $8.97 | $9.03 | $8.96 | $8.99 | $8.45 | 6,887,070 |
| 2018-05-03 | $8.99 | $9.05 | $8.92 | $9.00 | $8.46 | 12,209,270 |
| 2018-05-02 | $8.90 | $9.06 | $8.88 | $9.00 | $8.46 | 13,138,870 |
| 2018-05-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.34 | 0 |
| 2018-04-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.34 | 0 |
| 2018-04-27 | $8.92 | $8.96 | $8.82 | $8.87 | $8.34 | 7,171,810 |
| 2018-04-26 | $9.00 | $9.06 | $8.87 | $8.88 | $8.35 | 8,463,000 |
| 2018-04-25 | $8.95 | $9.10 | $8.87 | $8.99 | $8.45 | 9,154,320 |
| 2018-04-24 | $8.74 | $8.94 | $8.74 | $8.93 | $8.40 | 10,267,910 |
| 2018-04-23 | $8.78 | $8.89 | $8.65 | $8.71 | $8.19 | 8,262,150 |
| 2018-04-20 | $8.88 | $8.92 | $8.77 | $8.78 | $8.26 | 8,121,300 |
| 2018-04-19 | $8.97 | $9.00 | $8.84 | $8.90 | $8.37 | 11,417,420 |
| 2018-04-18 | $8.94 | $9.01 | $8.83 | $9.00 | $8.46 | 7,675,190 |
| 2018-04-17 | $9.01 | $9.05 | $8.83 | $8.87 | $8.34 | 7,278,340 |
| 2018-04-16 | $9.08 | $9.19 | $8.94 | $9.00 | $8.46 | 7,901,700 |
| 2018-04-13 | $9.20 | $9.25 | $9.11 | $9.13 | $8.59 | 5,362,750 |
| 2018-04-12 | $9.27 | $9.27 | $9.12 | $9.13 | $8.59 | 7,410,300 |
| 2018-04-11 | $9.19 | $9.32 | $9.16 | $9.28 | $8.73 | 11,567,810 |
| 2018-04-10 | $9.07 | $9.18 | $9.05 | $9.14 | $8.60 | 7,128,540 |
| 2018-04-09 | $9.00 | $9.10 | $8.91 | $9.06 | $8.52 | 8,265,730 |
| 2018-04-06 | $9.04 | $9.04 | $9.04 | $9.04 | $8.50 | 0 |
| 2018-04-05 | $9.04 | $9.04 | $9.04 | $9.04 | $8.50 | 0 |
| 2018-04-04 | $9.06 | $9.24 | $9.00 | $9.04 | $8.50 | 10,846,860 |
| 2018-04-03 | $8.95 | $9.13 | $8.80 | $9.08 | $8.54 | 11,542,260 |
| 2018-04-02 | $9.02 | $9.12 | $8.97 | $9.04 | $8.50 | 9,864,210 |
| 2018-03-30 | $9.04 | $9.09 | $8.96 | $9.02 | $8.48 | 8,735,750 |
| 2018-03-29 | $8.87 | $9.04 | $8.83 | $9.02 | $8.48 | 8,594,340 |
| 2018-03-28 | $8.80 | $8.90 | $8.77 | $8.85 | $8.32 | 8,165,360 |
| 2018-03-27 | $8.83 | $8.95 | $8.77 | $8.91 | $8.38 | 12,104,190 |
| 2018-03-26 | $8.69 | $8.75 | $8.50 | $8.72 | $8.20 | 17,987,700 |
| 2018-03-23 | $9.18 | $9.18 | $8.67 | $8.80 | $8.28 | 23,261,390 |
| 2018-03-22 | $9.47 | $9.51 | $9.33 | $9.38 | $8.82 | 8,159,820 |
| 2018-03-21 | $9.48 | $9.58 | $9.44 | $9.45 | $8.89 | 8,014,050 |
| 2018-03-20 | $9.43 | $9.58 | $9.38 | $9.51 | $8.94 | 8,154,750 |
| 2018-03-19 | $9.61 | $9.62 | $9.45 | $9.51 | $8.94 | 12,271,820 |
| 2018-03-16 | $9.60 | $9.69 | $9.57 | $9.61 | $9.04 | 7,671,550 |
| 2018-03-15 | $9.74 | $9.76 | $9.57 | $9.63 | $9.06 | 10,142,680 |
| 2018-03-14 | $9.74 | $9.81 | $9.72 | $9.76 | $9.18 | 7,789,070 |
| 2018-03-13 | $9.88 | $9.91 | $9.76 | $9.76 | $9.18 | 13,132,380 |
| 2018-03-12 | $9.91 | $9.94 | $9.86 | $9.92 | $9.33 | 11,689,740 |
| 2018-03-09 | $9.78 | $9.92 | $9.75 | $9.90 | $9.31 | 14,888,430 |
| 2018-03-08 | $9.62 | $9.82 | $9.62 | $9.80 | $9.22 | 11,383,500 |
| 2018-03-07 | $9.77 | $9.78 | $9.60 | $9.61 | $9.04 | 12,713,810 |
| 2018-03-06 | $9.70 | $9.77 | $9.61 | $9.75 | $9.17 | 13,110,050 |
| 2018-03-05 | $9.70 | $9.72 | $9.56 | $9.66 | $9.08 | 10,948,740 |
| 2018-03-02 | $9.56 | $9.85 | $9.56 | $9.67 | $9.09 | 23,753,330 |
| 2018-03-01 | $9.41 | $9.53 | $9.39 | $9.50 | $8.93 | 11,211,170 |
| 2018-02-28 | $9.46 | $9.55 | $9.33 | $9.49 | $8.92 | 14,501,550 |
| 2018-02-27 | $9.56 | $9.58 | $9.44 | $9.51 | $8.94 | 18,661,660 |
| 2018-02-26 | $9.45 | $9.59 | $9.35 | $9.57 | $9.00 | 28,472,230 |
| 2018-02-23 | $9.46 | $9.52 | $9.28 | $9.40 | $8.84 | 24,528,320 |
| 2018-02-22 | $9.74 | $9.78 | $9.43 | $9.47 | $8.91 | 22,600,200 |
| 2018-02-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.08 | 0 |
| 2018-02-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.08 | 0 |
| 2018-02-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.08 | 0 |
| 2018-02-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.08 | 0 |
| 2018-02-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.08 | 0 |
| 2018-02-14 | $9.69 | $9.77 | $9.58 | $9.66 | $9.08 | 7,469,300 |
| 2018-02-13 | $9.59 | $9.73 | $9.55 | $9.66 | $9.08 | 13,029,510 |
| 2018-02-12 | $9.51 | $9.78 | $9.14 | $9.63 | $9.06 | 29,355,010 |
| 2018-02-09 | $9.82 | $10.09 | $9.81 | $9.81 | $9.23 | 17,048,300 |
| 2018-02-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.25 | 0 |
| 2018-02-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.25 | 0 |
| 2018-02-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.25 | 0 |
| 2018-02-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.25 | 0 |
| 2018-02-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.25 | 0 |
| 2018-02-01 | $11.44 | $11.54 | $10.80 | $10.90 | $10.25 | 34,013,430 |
| 2018-01-31 | $11.36 | $11.58 | $11.27 | $11.52 | $10.83 | 33,023,500 |
| 2018-01-30 | $11.06 | $11.46 | $10.95 | $11.45 | $10.77 | 29,884,340 |
| 2018-01-29 | $11.24 | $11.30 | $10.98 | $11.08 | $10.42 | 17,498,000 |
| 2018-01-26 | $11.38 | $11.40 | $11.15 | $11.17 | $10.50 | 12,780,140 |
| 2018-01-25 | $11.29 | $11.38 | $11.15 | $11.24 | $10.57 | 22,417,210 |
| 2018-01-24 | $10.99 | $11.20 | $10.93 | $11.14 | $10.48 | 16,541,070 |
| 2018-01-23 | $10.94 | $11.12 | $10.93 | $11.02 | $10.36 | 15,414,300 |
| 2018-01-22 | $10.80 | $10.98 | $10.74 | $10.97 | $10.32 | 13,029,690 |
| 2018-01-19 | $10.80 | $10.87 | $10.69 | $10.82 | $10.18 | 12,752,550 |
| 2018-01-18 | $10.77 | $10.83 | $10.69 | $10.79 | $10.15 | 10,646,870 |
| 2018-01-17 | $10.77 | $10.91 | $10.63 | $10.79 | $10.15 | 14,799,730 |
| 2018-01-16 | $10.71 | $10.86 | $10.65 | $10.82 | $10.18 | 17,300,650 |
| 2018-01-15 | $11.24 | $11.29 | $10.60 | $10.70 | $10.06 | 29,781,020 |
| 2018-01-12 | $11.15 | $11.36 | $11.00 | $11.29 | $10.62 | 21,666,700 |
| 2018-01-11 | $11.05 | $11.22 | $11.03 | $11.16 | $10.50 | 11,652,010 |
| 2018-01-10 | $11.11 | $11.22 | $11.00 | $11.13 | $10.47 | 18,984,620 |
| 2018-01-09 | $11.35 | $11.39 | $11.14 | $11.16 | $10.50 | 18,927,090 |
| 2018-01-08 | $11.21 | $11.42 | $11.10 | $11.40 | $10.72 | 29,393,210 |
| 2018-01-05 | $11.12 | $11.36 | $10.99 | $11.26 | $10.59 | 29,167,140 |
| 2018-01-04 | $11.14 | $11.18 | $11.08 | $11.16 | $10.50 | 14,757,740 |
| 2018-01-03 | $11.29 | $11.31 | $11.13 | $11.19 | $10.52 | 21,599,180 |
| 2018-01-02 | $11.23 | $11.34 | $11.15 | $11.33 | $10.65 | 18,256,860 |
| 2018-01-01 | $11.23 | $11.23 | $11.23 | $11.23 | $10.56 | 0 |
| 2017-12-29 | $11.20 | $11.33 | $11.12 | $11.23 | $10.56 | 16,055,190 |
| 2017-12-28 | $10.94 | $11.26 | $10.88 | $11.23 | $10.56 | 23,272,300 |
| 2017-12-27 | $11.16 | $11.19 | $10.95 | $10.98 | $10.33 | 22,693,550 |
| 2017-12-26 | $10.90 | $11.22 | $10.90 | $11.21 | $10.54 | 26,063,930 |
| 2017-12-25 | $10.95 | $11.07 | $10.85 | $10.95 | $10.30 | 19,819,790 |
| 2017-12-22 | $10.61 | $11.00 | $10.60 | $10.95 | $10.30 | 23,828,940 |
| 2017-12-21 | $10.69 | $10.71 | $10.47 | $10.66 | $10.02 | 14,062,060 |
| 2017-12-20 | $10.85 | $10.90 | $10.69 | $10.74 | $10.10 | 10,183,810 |
| 2017-12-19 | $10.76 | $10.93 | $10.73 | $10.86 | $10.21 | 13,986,830 |
| 2017-12-18 | $10.68 | $10.90 | $10.67 | $10.76 | $10.12 | 11,623,420 |
| 2017-12-15 | $10.72 | $10.75 | $10.61 | $10.69 | $10.05 | 11,103,950 |
| 2017-12-14 | $10.59 | $10.78 | $10.54 | $10.77 | $10.13 | 15,983,450 |
| 2017-12-13 | $10.36 | $10.61 | $10.35 | $10.60 | $9.97 | 10,984,170 |
| 2017-12-12 | $10.56 | $10.65 | $10.39 | $10.40 | $9.78 | 10,497,420 |
| 2017-12-11 | $10.56 | $10.66 | $10.48 | $10.58 | $9.95 | 10,454,340 |
| 2017-12-08 | $10.49 | $10.60 | $10.38 | $10.55 | $9.92 | 12,318,770 |
| 2017-12-07 | $10.36 | $10.68 | $10.32 | $10.51 | $9.88 | 19,033,330 |
| 2017-12-06 | $10.20 | $10.44 | $10.10 | $10.43 | $9.81 | 17,556,060 |
| 2017-12-05 | $10.57 | $10.58 | $10.19 | $10.24 | $9.63 | 20,782,460 |
| 2017-12-04 | $10.66 | $10.78 | $10.58 | $10.61 | $9.98 | 11,424,840 |
| 2017-12-01 | $10.50 | $10.68 | $10.40 | $10.64 | $10.01 | 11,854,300 |
| 2017-11-30 | $10.63 | $10.71 | $10.48 | $10.51 | $9.88 | 12,421,600 |
| 2017-11-29 | $10.59 | $10.71 | $10.36 | $10.70 | $10.06 | 17,990,620 |
| 2017-11-28 | $10.42 | $10.58 | $10.39 | $10.57 | $9.94 | 13,787,410 |
| 2017-11-27 | $10.47 | $10.63 | $10.36 | $10.46 | $9.84 | 12,817,570 |
| 2017-11-24 | $10.38 | $10.64 | $10.38 | $10.48 | $9.86 | 16,215,170 |
| 2017-11-23 | $11.01 | $11.01 | $10.31 | $10.38 | $9.76 | 29,956,910 |
| 2017-11-22 | $10.99 | $11.06 | $10.85 | $11.02 | $10.36 | 19,563,840 |
| 2017-11-21 | $10.81 | $11.05 | $10.81 | $10.96 | $10.31 | 22,074,560 |
| 2017-11-20 | $10.80 | $10.86 | $10.54 | $10.83 | $10.18 | 28,785,630 |
| 2017-11-17 | $11.33 | $11.43 | $10.90 | $10.92 | $10.27 | 39,534,190 |
| 2017-11-16 | $11.35 | $11.53 | $11.26 | $11.37 | $10.69 | 22,138,430 |
| 2017-11-15 | $11.48 | $11.75 | $11.36 | $11.38 | $10.70 | 35,238,570 |
| 2017-11-14 | $11.70 | $11.80 | $11.47 | $11.56 | $10.87 | 32,239,320 |
| 2017-11-13 | $11.57 | $11.80 | $11.53 | $11.77 | $11.07 | 50,905,080 |
| 2017-11-10 | $11.06 | $11.68 | $10.92 | $11.67 | $10.97 | 70,474,080 |
| 2017-11-09 | $11.08 | $11.11 | $10.84 | $11.08 | $10.42 | 25,268,030 |
| 2017-11-08 | $11.05 | $11.23 | $10.98 | $11.08 | $10.42 | 26,945,140 |
| 2017-11-07 | $11.26 | $11.29 | $11.00 | $11.06 | $10.40 | 28,922,330 |
| 2017-11-06 | $11.09 | $11.23 | $10.87 | $11.17 | $10.50 | 34,647,950 |
| 2017-11-03 | $11.29 | $11.37 | $10.96 | $11.13 | $10.47 | 43,911,430 |
| 2017-11-02 | $10.84 | $11.48 | $10.77 | $11.37 | $10.69 | 64,610,430 |
| 2017-11-01 | $10.81 | $11.06 | $10.74 | $10.90 | $10.25 | 31,467,340 |
| 2017-10-31 | $10.77 | $10.93 | $10.60 | $10.79 | $10.15 | 21,654,800 |
| 2017-10-30 | $10.75 | $11.05 | $10.51 | $10.82 | $10.18 | 37,609,490 |
| 2017-10-27 | $10.60 | $11.06 | $10.58 | $10.83 | $10.18 | 42,183,550 |
| 2017-10-26 | $10.22 | $10.84 | $10.16 | $10.61 | $9.98 | 32,707,220 |
| 2017-10-25 | $10.13 | $10.24 | $10.09 | $10.23 | $9.62 | 7,418,500 |
| 2017-10-24 | $10.16 | $10.17 | $10.06 | $10.13 | $9.53 | 7,315,510 |
| 2017-10-23 | $10.12 | $10.18 | $10.08 | $10.16 | $9.55 | 7,408,400 |
| 2017-10-20 | $10.02 | $10.12 | $10.02 | $10.11 | $9.51 | 5,882,850 |
| 2017-10-19 | $10.20 | $10.24 | $10.01 | $10.02 | $9.42 | 12,004,050 |
| 2017-10-18 | $10.40 | $10.42 | $10.18 | $10.21 | $9.60 | 9,833,970 |
| 2017-10-17 | $10.28 | $10.42 | $10.26 | $10.36 | $9.74 | 7,231,900 |
| 2017-10-16 | $10.45 | $10.46 | $10.28 | $10.28 | $9.67 | 9,647,210 |
| 2017-10-13 | $10.30 | $10.45 | $10.30 | $10.45 | $9.83 | 5,996,440 |
| 2017-10-12 | $10.49 | $10.53 | $10.29 | $10.35 | $9.73 | 10,210,620 |
| 2017-10-11 | $10.56 | $10.58 | $10.47 | $10.49 | $9.86 | 8,171,860 |
| 2017-10-10 | $10.52 | $10.57 | $10.47 | $10.56 | $9.93 | 7,902,160 |
| 2017-10-09 | $10.56 | $10.58 | $10.48 | $10.51 | $9.88 | 11,370,240 |
| 2017-10-06 | $10.43 | $10.43 | $10.43 | $10.43 | $9.81 | 0 |
| 2017-10-05 | $10.43 | $10.43 | $10.43 | $10.43 | $9.81 | 0 |
| 2017-10-04 | $10.43 | $10.43 | $10.43 | $10.43 | $9.81 | 0 |
| 2017-10-03 | $10.43 | $10.43 | $10.43 | $10.43 | $9.81 | 0 |
| 2017-10-02 | $10.43 | $10.43 | $10.43 | $10.43 | $9.81 | 0 |
| 2017-09-29 | $10.44 | $10.48 | $10.38 | $10.43 | $9.81 | 7,458,960 |
| 2017-09-28 | $10.44 | $10.50 | $10.40 | $10.42 | $9.80 | 7,850,780 |
| 2017-09-27 | $10.42 | $10.43 | $10.32 | $10.42 | $9.80 | 7,964,270 |
| 2017-09-26 | $10.30 | $10.42 | $10.28 | $10.40 | $9.78 | 8,204,280 |
| 2017-09-25 | $10.47 | $10.50 | $10.27 | $10.28 | $9.67 | 13,514,230 |
| 2017-09-22 | $10.66 | $10.67 | $10.47 | $10.49 | $9.86 | 17,269,850 |
| 2017-09-21 | $10.70 | $10.86 | $10.68 | $10.70 | $10.06 | 12,481,200 |
| 2017-09-20 | $10.75 | $10.79 | $10.65 | $10.75 | $10.11 | 15,988,420 |
| 2017-09-19 | $10.86 | $10.96 | $10.68 | $10.79 | $10.15 | 15,384,020 |
| 2017-09-18 | $10.88 | $10.95 | $10.81 | $10.89 | $10.24 | 12,343,270 |
| 2017-09-15 | $10.91 | $10.94 | $10.74 | $10.84 | $10.19 | 15,189,060 |
| 2017-09-14 | $10.92 | $11.11 | $10.90 | $10.95 | $10.30 | 21,291,070 |
| 2017-09-13 | $11.00 | $11.03 | $10.83 | $10.90 | $10.25 | 19,080,570 |
| 2017-09-12 | $10.77 | $11.19 | $10.73 | $11.07 | $10.41 | 38,211,980 |
| 2017-09-11 | $10.72 | $10.79 | $10.68 | $10.74 | $10.10 | 13,968,220 |
| 2017-09-08 | $10.75 | $10.88 | $10.65 | $10.73 | $10.09 | 12,418,940 |
| 2017-09-07 | $10.92 | $10.96 | $10.73 | $10.74 | $10.10 | 16,838,420 |
| 2017-09-06 | $10.72 | $11.00 | $10.68 | $10.97 | $10.32 | 23,730,730 |
| 2017-09-05 | $10.78 | $10.87 | $10.63 | $10.76 | $10.12 | 18,697,670 |
| 2017-09-04 | $11.02 | $11.08 | $10.75 | $10.81 | $10.17 | 24,637,120 |
| 2017-09-01 | $10.72 | $10.96 | $10.68 | $10.95 | $10.30 | 29,781,620 |
| 2017-08-31 | $10.51 | $10.75 | $10.46 | $10.70 | $10.06 | 23,521,320 |
| 2017-08-30 | $10.55 | $10.55 | $10.43 | $10.54 | $9.91 | 14,121,410 |
| 2017-08-29 | $10.45 | $10.63 | $10.43 | $10.56 | $9.93 | 15,501,070 |
| 2017-08-28 | $10.38 | $10.53 | $10.35 | $10.41 | $9.79 | 13,943,350 |
| 2017-08-25 | $10.31 | $10.45 | $10.29 | $10.38 | $9.76 | 12,628,830 |
| 2017-08-24 | $10.54 | $10.58 | $10.28 | $10.33 | $9.71 | 17,835,350 |
| 2017-08-23 | $10.73 | $10.80 | $10.55 | $10.57 | $9.94 | 13,847,500 |
| 2017-08-22 | $10.75 | $10.84 | $10.63 | $10.71 | $10.07 | 14,238,800 |
| 2017-08-21 | $10.55 | $10.86 | $10.54 | $10.77 | $10.13 | 25,262,700 |
| 2017-08-18 | $10.50 | $10.65 | $10.45 | $10.50 | $9.87 | 12,304,450 |
| 2017-08-17 | $10.31 | $10.55 | $10.30 | $10.55 | $9.92 | 15,651,480 |
| 2017-08-16 | $10.26 | $10.36 | $10.22 | $10.29 | $9.68 | 8,202,990 |
| 2017-08-15 | $10.27 | $10.28 | $10.17 | $10.25 | $9.64 | 6,595,960 |
| 2017-08-14 | $10.14 | $10.30 | $10.10 | $10.27 | $9.66 | 11,049,270 |
| 2017-08-11 | $10.24 | $10.25 | $10.01 | $10.09 | $9.49 | 16,410,700 |
| 2017-08-10 | $10.40 | $10.47 | $10.27 | $10.32 | $9.71 | 16,639,880 |
| 2017-08-09 | $10.40 | $10.49 | $10.29 | $10.47 | $9.85 | 15,942,000 |
| 2017-08-08 | $10.61 | $10.62 | $10.41 | $10.44 | $9.82 | 12,409,490 |
| 2017-08-07 | $10.42 | $10.64 | $10.35 | $10.61 | $9.98 | 15,641,230 |
| 2017-08-04 | $10.72 | $10.77 | $10.45 | $10.48 | $9.86 | 20,439,370 |
| 2017-08-03 | $10.70 | $10.77 | $10.56 | $10.70 | $10.06 | 17,257,310 |
| 2017-08-02 | $10.51 | $10.83 | $10.48 | $10.71 | $10.07 | 30,207,790 |
| 2017-08-01 | $10.51 | $10.71 | $10.44 | $10.52 | $9.89 | 17,447,660 |
| 2017-07-31 | $10.27 | $10.63 | $10.27 | $10.57 | $9.94 | 27,671,150 |
| 2017-07-28 | $10.30 | $10.43 | $10.20 | $10.27 | $9.66 | 17,189,100 |
| 2017-07-27 | $10.33 | $10.54 | $10.33 | $10.37 | $9.75 | 31,354,890 |
| 2017-07-26 | $10.26 | $10.28 | $10.00 | $10.16 | $9.55 | 17,981,960 |
| 2017-07-25 | $10.23 | $10.28 | $10.12 | $10.25 | $9.64 | 14,823,590 |
| 2017-07-24 | $10.20 | $10.43 | $10.15 | $10.28 | $9.67 | 22,718,730 |
| 2017-07-21 | $9.80 | $10.47 | $9.79 | $10.24 | $9.63 | 40,645,570 |
| 2017-07-20 | $9.83 | $9.87 | $9.77 | $9.84 | $9.25 | 13,162,610 |
| 2017-07-19 | $9.52 | $9.87 | $9.49 | $9.84 | $9.25 | 16,848,910 |
| 2017-07-18 | $9.49 | $9.55 | $9.35 | $9.54 | $8.97 | 10,551,040 |
| 2017-07-17 | $9.81 | $9.87 | $9.49 | $9.50 | $8.93 | 15,802,250 |
| 2017-07-14 | $9.78 | $9.88 | $9.71 | $9.84 | $9.25 | 11,261,630 |
| 2017-07-13 | $9.67 | $9.84 | $9.62 | $9.80 | $9.22 | 11,036,490 |
| 2017-07-12 | $9.70 | $9.72 | $9.55 | $9.66 | $9.08 | 9,658,420 |
| 2017-07-11 | $9.84 | $9.89 | $9.69 | $9.70 | $9.12 | 11,728,930 |
| 2017-07-10 | $9.72 | $9.93 | $9.69 | $9.88 | $9.29 | 17,329,470 |
| 2017-07-07 | $9.72 | $9.75 | $9.69 | $9.73 | $9.15 | 7,929,400 |
| 2017-07-06 | $9.77 | $9.78 | $9.66 | $9.74 | $9.16 | 8,852,120 |
| 2017-07-05 | $9.68 | $9.78 | $9.64 | $9.77 | $9.19 | 11,021,260 |
| 2017-07-04 | $9.75 | $9.78 | $9.66 | $9.68 | $9.10 | 9,527,440 |
| 2017-07-03 | $9.59 | $9.80 | $9.56 | $9.73 | $9.15 | 20,755,600 |
| 2017-06-30 | $9.48 | $9.59 | $9.45 | $9.58 | $9.01 | 9,139,740 |
| 2017-06-29 | $9.50 | $9.54 | $9.45 | $9.49 | $8.92 | 5,955,300 |
| 2017-06-28 | $9.46 | $9.52 | $9.43 | $9.49 | $8.92 | 6,165,060 |
| 2017-06-27 | $9.43 | $9.55 | $9.41 | $9.48 | $8.92 | 10,014,980 |
| 2017-06-26 | $9.33 | $9.43 | $9.29 | $9.42 | $8.86 | 7,781,580 |
| 2017-06-23 | $9.39 | $9.42 | $9.19 | $9.35 | $8.79 | 9,414,950 |
| 2017-06-22 | $9.51 | $9.54 | $9.41 | $9.41 | $8.85 | 10,331,390 |
| 2017-06-21 | $9.54 | $9.56 | $9.45 | $9.54 | $8.97 | 10,287,740 |
| 2017-06-20 | $9.48 | $9.59 | $9.42 | $9.50 | $8.93 | 10,247,610 |
| 2017-06-19 | $9.49 | $9.51 | $9.43 | $9.48 | $8.92 | 7,130,100 |
| 2017-06-16 | $9.41 | $9.46 | $9.40 | $9.44 | $8.88 | 5,904,000 |
| 2017-06-15 | $9.29 | $9.49 | $9.28 | $9.44 | $8.88 | 9,152,470 |
| 2017-06-14 | $9.41 | $9.42 | $9.29 | $9.32 | $8.76 | 9,407,250 |
| 2017-06-13 | $9.32 | $9.44 | $9.29 | $9.41 | $8.85 | 8,599,370 |
| 2017-06-12 | $9.49 | $9.50 | $9.33 | $9.34 | $8.78 | 7,645,160 |
| 2017-06-09 | $9.49 | $9.53 | $9.41 | $9.50 | $8.93 | 13,914,110 |
| 2017-06-08 | $9.55 | $9.58 | $9.45 | $9.48 | $8.92 | 9,698,310 |
| 2017-06-07 | $9.44 | $9.53 | $9.38 | $9.51 | $8.94 | 10,339,920 |
| 2017-06-06 | $9.36 | $9.44 | $9.33 | $9.42 | $8.86 | 5,671,380 |
| 2017-06-05 | $9.32 | $9.42 | $9.30 | $9.37 | $8.81 | 7,758,720 |
| 2017-06-02 | $9.13 | $9.34 | $9.05 | $9.30 | $8.75 | 7,238,540 |
| 2017-06-01 | $9.35 | $9.38 | $9.12 | $9.14 | $8.60 | 7,145,780 |
| 2017-05-31 | $9.49 | $9.53 | $9.38 | $9.38 | $8.82 | 6,660,890 |
| 2017-05-30 | $9.42 | $9.42 | $9.42 | $9.42 | $8.86 | 0 |
| 2017-05-29 | $9.42 | $9.42 | $9.42 | $9.42 | $8.86 | 0 |
| 2017-05-26 | $9.32 | $9.57 | $9.29 | $9.42 | $8.86 | 11,733,690 |
| 2017-05-25 | $9.11 | $9.30 | $9.10 | $9.29 | $8.74 | 7,256,850 |
| 2017-05-24 | $9.07 | $9.14 | $8.92 | $9.13 | $8.59 | 7,161,940 |
| 2017-05-23 | $9.27 | $9.30 | $9.05 | $9.07 | $8.53 | 9,195,250 |
| 2017-05-22 | $9.43 | $9.50 | $9.29 | $9.30 | $8.75 | 6,992,090 |
| 2017-05-19 | $9.45 | $9.47 | $9.37 | $9.43 | $8.87 | 4,772,590 |
| 2017-05-18 | $9.36 | $9.50 | $9.34 | $9.43 | $8.87 | 6,164,380 |
| 2017-05-17 | $9.35 | $9.45 | $9.34 | $9.42 | $8.86 | 7,056,940 |
| 2017-05-16 | $9.22 | $9.38 | $9.10 | $9.38 | $8.82 | 6,941,130 |
| 2017-05-15 | $9.30 | $9.39 | $9.21 | $9.25 | $8.70 | 4,122,170 |
| 2017-05-12 | $9.25 | $9.31 | $9.20 | $9.27 | $8.72 | 6,651,550 |
| 2017-05-11 | $9.36 | $9.42 | $9.02 | $9.27 | $8.72 | 13,578,930 |
| 2017-05-10 | $9.54 | $9.62 | $9.38 | $9.40 | $8.84 | 8,797,800 |
| 2017-05-09 | $9.42 | $9.55 | $9.34 | $9.54 | $8.97 | 8,604,250 |
| 2017-05-08 | $9.52 | $9.84 | $9.47 | $9.50 | $8.93 | 11,814,880 |
| 2017-05-05 | $9.69 | $9.69 | $9.50 | $9.52 | $8.95 | 7,544,020 |
| 2017-05-04 | $9.72 | $9.76 | $9.60 | $9.70 | $9.12 | 8,028,270 |
| 2017-05-03 | $9.63 | $9.78 | $9.58 | $9.70 | $9.12 | 8,937,180 |
| 2017-05-02 | $9.63 | $9.85 | $9.58 | $9.64 | $9.07 | 15,687,640 |
| 2017-05-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.93 | 0 |
| 2017-04-28 | $9.50 | $9.56 | $9.45 | $9.50 | $8.93 | 7,024,740 |
| 2017-04-27 | $9.45 | $9.58 | $9.26 | $9.54 | $8.97 | 11,272,750 |
| 2017-04-26 | $9.57 | $9.57 | $9.43 | $9.49 | $8.92 | 9,960,690 |
| 2017-04-25 | $9.66 | $9.75 | $9.45 | $9.52 | $8.95 | 12,732,950 |
| 2017-04-24 | $9.97 | $9.99 | $9.62 | $9.64 | $9.07 | 13,143,870 |
| 2017-04-21 | $9.80 | $10.15 | $9.75 | $9.99 | $9.39 | 15,543,780 |
| 2017-04-20 | $10.10 | $10.20 | $9.75 | $9.81 | $9.23 | 18,538,500 |
| 2017-04-19 | $10.20 | $10.25 | $10.04 | $10.09 | $9.49 | 11,577,620 |
| 2017-04-18 | $10.56 | $10.67 | $10.24 | $10.25 | $9.64 | 12,640,650 |
| 2017-04-17 | $10.36 | $10.65 | $10.35 | $10.56 | $9.93 | 15,956,090 |
| 2017-04-14 | $10.37 | $10.51 | $10.32 | $10.44 | $9.82 | 11,894,340 |
| 2017-04-13 | $10.44 | $10.54 | $10.38 | $10.40 | $9.78 | 9,265,950 |
| 2017-04-12 | $10.58 | $10.66 | $10.43 | $10.47 | $9.85 | 11,642,460 |
| 2017-04-11 | $10.41 | $10.66 | $10.38 | $10.58 | $9.95 | 16,069,130 |
| 2017-04-10 | $10.23 | $10.60 | $10.20 | $10.46 | $9.84 | 16,255,680 |
| 2017-04-07 | $10.20 | $10.36 | $10.19 | $10.24 | $9.63 | 13,185,570 |
| 2017-04-06 | $10.13 | $10.32 | $10.12 | $10.23 | $9.62 | 13,308,720 |
| 2017-04-05 | $10.03 | $10.18 | $10.00 | $10.15 | $9.55 | 15,425,850 |
| 2017-04-04 | $10.03 | $10.03 | $10.03 | $10.03 | $9.43 | 0 |
| 2017-04-03 | $10.03 | $10.03 | $10.03 | $10.03 | $9.43 | 0 |
| 2017-03-31 | $10.05 | $10.16 | $9.96 | $10.03 | $9.43 | 13,814,740 |
| 2017-03-30 | $10.30 | $10.35 | $10.01 | $10.08 | $9.48 | 24,483,120 |
| 2017-03-29 | $10.30 | $10.64 | $10.26 | $10.35 | $9.73 | 23,986,780 |
| 2017-03-28 | $10.90 | $10.90 | $10.15 | $10.39 | $9.77 | 56,079,710 |
| 2017-03-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-03-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-02-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-31 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2017-01-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.15 | 0 |
| 2016-12-08 | $10.82 | $11.03 | $10.69 | $10.79 | $10.15 | 39,769,200 |
| 2016-12-07 | $10.56 | $10.81 | $10.54 | $10.78 | $10.14 | 29,129,740 |
| 2016-12-06 | $10.53 | $10.82 | $10.46 | $10.60 | $9.97 | 31,122,250 |
| 2016-12-05 | $10.25 | $10.62 | $10.23 | $10.58 | $9.95 | 36,814,700 |
| 2016-12-02 | $10.50 | $10.57 | $10.32 | $10.35 | $9.73 | 26,488,000 |
| 2016-12-01 | $10.25 | $10.55 | $10.23 | $10.49 | $9.86 | 30,055,520 |
| 2016-11-30 | $10.32 | $10.35 | $10.22 | $10.25 | $9.64 | 15,606,200 |
| 2016-11-29 | $10.33 | $10.49 | $10.22 | $10.37 | $9.75 | 30,212,830 |
| 2016-11-28 | $10.25 | $10.42 | $10.22 | $10.31 | $9.70 | 19,768,330 |
| 2016-11-25 | $10.13 | $10.25 | $10.08 | $10.24 | $9.63 | 14,011,690 |
| 2016-11-24 | $10.20 | $10.24 | $10.12 | $10.16 | $9.55 | 16,324,920 |
| 2016-11-23 | $10.26 | $10.44 | $10.21 | $10.22 | $9.61 | 27,055,060 |
| 2016-11-22 | $10.10 | $10.32 | $10.09 | $10.27 | $9.66 | 21,974,470 |
| 2016-11-21 | $10.06 | $10.18 | $10.06 | $10.09 | $9.49 | 14,880,860 |
| 2016-11-18 | $10.20 | $10.26 | $10.04 | $10.06 | $9.46 | 24,906,300 |
| 2016-11-17 | $10.08 | $10.23 | $10.04 | $10.21 | $9.60 | 26,690,050 |
| 2016-11-16 | $10.10 | $10.14 | $10.04 | $10.06 | $9.46 | 17,111,360 |
| 2016-11-15 | $10.09 | $10.16 | $10.02 | $10.06 | $9.46 | 20,939,690 |
| 2016-11-14 | $9.96 | $10.13 | $9.93 | $10.05 | $9.45 | 31,665,400 |
| 2016-11-11 | $9.85 | $10.00 | $9.81 | $9.97 | $9.38 | 28,950,470 |
| 2016-11-10 | $9.77 | $9.89 | $9.77 | $9.85 | $9.26 | 14,274,360 |
| 2016-11-09 | $9.82 | $9.86 | $9.66 | $9.72 | $9.14 | 12,218,680 |
| 2016-11-08 | $9.85 | $9.93 | $9.80 | $9.83 | $9.24 | 13,243,970 |
| 2016-11-07 | $9.72 | $9.86 | $9.68 | $9.83 | $9.24 | 18,017,350 |
| 2016-11-04 | $9.68 | $9.70 | $9.63 | $9.64 | $9.07 | 9,135,390 |
| 2016-11-03 | $9.61 | $9.72 | $9.60 | $9.69 | $9.11 | 10,796,380 |
| 2016-11-02 | $9.76 | $9.76 | $9.61 | $9.63 | $9.06 | 11,965,190 |
| 2016-11-01 | $9.72 | $9.77 | $9.71 | $9.76 | $9.18 | 5,976,570 |
| 2016-10-31 | $9.71 | $9.74 | $9.67 | $9.72 | $9.14 | 0 |
| 2016-10-28 | $9.86 | $9.89 | $9.70 | $9.73 | $9.15 | 11,399,330 |
| 2016-10-27 | $9.86 | $9.91 | $9.83 | $9.86 | $9.27 | 7,442,670 |
| 2016-10-26 | $9.92 | $9.95 | $9.82 | $9.85 | $9.26 | 12,212,330 |
| 2016-10-25 | $9.98 | $10.00 | $9.90 | $9.92 | $9.33 | 13,934,320 |
| 2016-10-24 | $9.83 | $10.04 | $9.81 | $9.99 | $9.39 | 25,797,250 |
| 2016-10-21 | $9.83 | $9.99 | $9.80 | $9.88 | $9.29 | 14,389,120 |
| 2016-10-20 | $9.86 | $9.89 | $9.82 | $9.82 | $9.23 | 7,791,150 |
| 2016-10-19 | $9.90 | $9.96 | $9.84 | $9.86 | $9.27 | 12,532,030 |
| 2016-10-18 | $9.70 | $9.92 | $9.69 | $9.91 | $9.32 | 20,234,730 |
| 2016-10-17 | $9.75 | $9.87 | $9.68 | $9.70 | $9.12 | 10,314,160 |
| 2016-10-14 | $9.77 | $9.77 | $9.69 | $9.75 | $9.17 | 8,290,630 |
| 2016-10-13 | $9.73 | $9.84 | $9.72 | $9.77 | $9.19 | 11,695,370 |
| 2016-10-12 | $9.71 | $9.78 | $9.67 | $9.74 | $9.16 | 9,295,730 |
| 2016-10-11 | $9.71 | $9.74 | $9.69 | $9.72 | $9.14 | 8,218,390 |
| 2016-10-10 | $9.63 | $9.72 | $9.62 | $9.71 | $9.13 | 9,741,270 |
| 2016-10-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.03 | 0 |
| 2016-10-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.03 | 0 |
| 2016-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.03 | 0 |
| 2016-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.03 | 0 |
| 2016-10-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.03 | 0 |
| 2016-09-30 | $9.60 | $9.63 | $9.57 | $9.60 | $9.03 | 6,393,790 |
| 2016-09-29 | $9.58 | $9.64 | $9.57 | $9.60 | $9.03 | 6,029,070 |
| 2016-09-28 | $9.63 | $9.63 | $9.54 | $9.57 | $9.00 | 5,930,080 |
| 2016-09-27 | $9.55 | $9.62 | $9.52 | $9.61 | $9.04 | 7,615,800 |
| 2016-09-26 | $9.67 | $9.70 | $9.54 | $9.55 | $8.98 | 8,664,120 |
| 2016-09-23 | $9.74 | $9.75 | $9.66 | $9.67 | $9.09 | 4,354,160 |
| 2016-09-22 | $9.78 | $9.78 | $9.70 | $9.71 | $9.13 | 6,420,990 |
| 2016-09-21 | $9.70 | $9.75 | $9.68 | $9.72 | $9.14 | 6,645,680 |
| 2016-09-20 | $9.77 | $9.78 | $9.66 | $9.69 | $9.11 | 7,913,600 |
| 2016-09-19 | $9.67 | $9.93 | $9.67 | $9.79 | $9.21 | 16,535,070 |
| 2016-09-16 | $9.58 | $9.58 | $9.58 | $9.58 | $9.01 | 0 |
| 2016-09-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.01 | 0 |
| 2016-09-14 | $9.58 | $9.62 | $9.56 | $9.58 | $9.01 | 5,526,430 |
| 2016-09-13 | $9.64 | $9.65 | $9.58 | $9.62 | $9.05 | 5,428,210 |
| 2016-09-12 | $9.74 | $9.74 | $9.57 | $9.60 | $9.03 | 14,243,520 |
| 2016-09-09 | $9.86 | $9.89 | $9.80 | $9.81 | $9.23 | 11,046,980 |
| 2016-09-08 | $9.89 | $9.89 | $9.79 | $9.84 | $9.25 | 8,961,670 |
| 2016-09-07 | $9.85 | $9.94 | $9.84 | $9.88 | $9.29 | 9,458,140 |
| 2016-09-06 | $9.78 | $9.87 | $9.73 | $9.86 | $9.27 | 7,778,710 |
| 2016-09-05 | $9.78 | $9.84 | $9.75 | $9.79 | $9.21 | 8,000,480 |
| 2016-09-02 | $9.71 | $9.84 | $9.71 | $9.77 | $9.19 | 9,793,150 |
| 2016-09-01 | $9.96 | $9.97 | $9.79 | $9.82 | $9.23 | 13,983,820 |
| 2016-08-31 | $10.00 | $10.01 | $9.92 | $9.96 | $9.37 | 7,982,460 |
| 2016-08-30 | $10.02 | $10.05 | $9.98 | $10.00 | $9.40 | 5,268,120 |
| 2016-08-29 | $9.96 | $10.02 | $9.93 | $10.00 | $9.40 | 6,104,260 |
| 2016-08-26 | $9.95 | $10.01 | $9.93 | $9.95 | $9.36 | 7,330,270 |
| 2016-08-25 | $10.00 | $10.01 | $9.88 | $9.95 | $9.36 | 8,817,540 |
| 2016-08-24 | $10.02 | $10.07 | $9.98 | $10.04 | $9.44 | 8,181,580 |
| 2016-08-23 | $10.02 | $10.07 | $9.97 | $10.02 | $9.42 | 8,782,040 |
| 2016-08-22 | $10.12 | $10.14 | $10.02 | $10.03 | $9.43 | 8,827,770 |
| 2016-08-19 | $10.10 | $10.17 | $10.01 | $10.14 | $9.54 | 11,700,660 |
| 2016-08-18 | $10.12 | $10.22 | $10.08 | $10.10 | $9.50 | 11,667,990 |
| 2016-08-17 | $10.11 | $10.29 | $10.03 | $10.17 | $9.56 | 18,310,230 |
| 2016-08-16 | $10.10 | $10.25 | $10.05 | $10.10 | $9.50 | 20,444,580 |
| 2016-08-15 | $9.93 | $10.11 | $9.91 | $10.07 | $9.47 | 19,505,180 |
| 2016-08-12 | $9.77 | $9.99 | $9.73 | $9.91 | $9.32 | 9,739,430 |
| 2016-08-11 | $9.90 | $9.90 | $9.73 | $9.76 | $9.18 | 9,008,740 |
| 2016-08-10 | $9.90 | $10.00 | $9.86 | $9.87 | $9.28 | 7,398,180 |
| 2016-08-09 | $9.88 | $9.93 | $9.85 | $9.89 | $9.30 | 8,482,830 |
| 2016-08-08 | $9.70 | $9.90 | $9.66 | $9.88 | $9.29 | 12,317,880 |
| 2016-08-05 | $9.70 | $9.74 | $9.66 | $9.71 | $9.13 | 8,862,650 |
| 2016-08-04 | $9.71 | $9.78 | $9.61 | $9.71 | $9.13 | 16,318,120 |
| 2016-08-03 | $9.79 | $9.93 | $9.78 | $9.85 | $9.26 | 7,968,070 |
| 2016-08-02 | $9.70 | $9.84 | $9.70 | $9.81 | $9.23 | 5,548,170 |
| 2016-08-01 | $9.87 | $9.87 | $9.68 | $9.71 | $9.13 | 9,270,810 |
| 2016-07-29 | $9.94 | $9.98 | $9.86 | $9.87 | $9.28 | 8,389,370 |
| 2016-07-28 | $9.86 | $10.06 | $9.81 | $9.98 | $9.39 | 17,059,150 |
| 2016-07-27 | $10.25 | $10.27 | $9.81 | $9.90 | $9.31 | 20,943,960 |
| 2016-07-26 | $10.20 | $10.23 | $10.12 | $10.23 | $9.62 | 14,483,500 |
| 2016-07-25 | $10.10 | $10.30 | $10.05 | $10.21 | $9.60 | 23,059,880 |
| 2016-07-22 | $10.06 | $10.08 | $10.00 | $10.03 | $9.43 | 9,096,750 |
| 2016-07-21 | $10.10 | $10.16 | $10.07 | $10.12 | $9.52 | 12,204,400 |
| 2016-07-20 | $10.11 | $10.15 | $10.08 | $10.09 | $9.43 | 6,890,580 |
| 2016-07-19 | $10.10 | $10.14 | $10.05 | $10.12 | $9.46 | 9,201,300 |
| 2016-07-18 | $10.19 | $10.23 | $10.04 | $10.11 | $9.45 | 15,190,360 |
| 2016-07-15 | $10.19 | $10.28 | $10.17 | $10.23 | $9.56 | 16,156,660 |
| 2016-07-14 | $10.22 | $10.23 | $10.11 | $10.16 | $9.50 | 13,587,650 |
| 2016-07-13 | $10.16 | $10.28 | $10.13 | $10.22 | $9.55 | 21,153,640 |
| 2016-07-12 | $10.03 | $10.16 | $9.98 | $10.15 | $9.49 | 19,399,870 |
| 2016-07-11 | $10.05 | $10.17 | $9.99 | $10.00 | $9.35 | 15,837,820 |
| 2016-07-08 | $10.07 | $10.08 | $9.95 | $10.06 | $9.40 | 13,231,590 |
| 2016-07-07 | $10.11 | $10.14 | $9.97 | $10.07 | $9.41 | 17,508,360 |
| 2016-07-06 | $10.10 | $10.17 | $9.98 | $10.13 | $9.47 | 22,634,840 |
| 2016-07-05 | $9.95 | $10.39 | $9.95 | $10.21 | $9.55 | 44,471,250 |
| 2016-07-04 | $9.76 | $10.03 | $9.73 | $9.98 | $9.33 | 22,822,530 |
| 2016-07-01 | $9.81 | $9.87 | $9.77 | $9.78 | $9.14 | 9,505,840 |
| 2016-06-30 | $9.86 | $9.88 | $9.78 | $9.82 | $9.18 | 11,334,260 |
| 2016-06-29 | $9.80 | $9.95 | $9.78 | $9.84 | $9.20 | 20,704,410 |
| 2016-06-28 | $9.77 | $9.81 | $9.63 | $9.80 | $9.16 | 16,133,910 |
| 2016-06-27 | $9.58 | $9.79 | $9.58 | $9.77 | $9.13 | 10,769,900 |
| 2016-06-24 | $9.76 | $9.87 | $9.45 | $9.62 | $8.99 | 15,563,310 |
| 2016-06-23 | $9.79 | $9.81 | $9.69 | $9.76 | $9.12 | 9,251,050 |
| 2016-06-22 | $9.66 | $9.84 | $9.65 | $9.82 | $9.18 | 11,830,310 |
| 2016-06-21 | $9.77 | $9.85 | $9.66 | $9.70 | $9.07 | 11,170,030 |
| 2016-06-20 | $9.74 | $9.78 | $9.61 | $9.75 | $9.12 | 10,308,110 |
| 2016-06-17 | $9.79 | $9.84 | $9.69 | $9.74 | $9.11 | 16,399,560 |
| 2016-06-16 | $9.65 | $9.98 | $9.63 | $9.80 | $9.16 | 31,509,740 |
| 2016-06-15 | $9.44 | $9.78 | $9.41 | $9.70 | $9.07 | 15,354,060 |
| 2016-06-14 | $9.50 | $9.55 | $9.44 | $9.53 | $8.91 | 10,927,770 |
| 2016-06-13 | $9.85 | $9.86 | $9.51 | $9.52 | $8.90 | 16,266,970 |
| 2016-06-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.29 | 0 |
| 2016-06-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.29 | 0 |
| 2016-06-08 | $9.96 | $9.99 | $9.87 | $9.94 | $9.29 | 11,081,770 |
| 2016-06-07 | $9.97 | $9.98 | $9.92 | $9.96 | $9.31 | 5,884,370 |
| 2016-06-06 | $10.06 | $10.06 | $9.95 | $9.98 | $9.33 | 9,611,090 |
| 2016-06-03 | $10.00 | $10.05 | $9.95 | $10.04 | $9.39 | 14,373,500 |
| 2016-06-02 | $10.00 | $10.02 | $9.94 | $10.00 | $9.35 | 10,520,980 |
| 2016-06-01 | $10.07 | $10.07 | $10.07 | $10.07 | $9.41 | 0 |
| 2016-05-31 | $9.75 | $10.08 | $9.74 | $10.07 | $9.41 | 22,550,860 |
| 2016-05-30 | $9.76 | $9.79 | $9.70 | $9.75 | $9.12 | 6,687,870 |
| 2016-05-27 | $9.86 | $9.86 | $9.74 | $9.79 | $9.15 | 9,721,190 |
| 2016-05-26 | $9.94 | $9.99 | $9.73 | $9.86 | $9.22 | 14,761,390 |
| 2016-05-25 | $9.83 | $9.93 | $9.71 | $9.78 | $9.14 | 15,090,970 |
| 2016-05-24 | $9.69 | $9.84 | $9.61 | $9.78 | $9.14 | 15,765,570 |
| 2016-05-23 | $9.66 | $9.75 | $9.65 | $9.71 | $9.08 | 8,159,180 |
| 2016-05-20 | $9.56 | $9.65 | $9.52 | $9.64 | $9.01 | 7,194,200 |
| 2016-05-19 | $9.64 | $9.70 | $9.59 | $9.60 | $8.97 | 7,776,850 |
| 2016-05-18 | $9.78 | $9.80 | $9.50 | $9.61 | $8.98 | 14,029,490 |
| 2016-05-17 | $9.90 | $9.92 | $9.81 | $9.83 | $9.19 | 8,865,510 |
| 2016-05-16 | $9.80 | $9.92 | $9.74 | $9.90 | $9.26 | 8,463,130 |
| 2016-05-13 | $9.84 | $9.93 | $9.76 | $9.83 | $9.19 | 7,027,200 |
| 2016-05-12 | $9.85 | $9.89 | $9.71 | $9.86 | $9.22 | 9,754,490 |
| 2016-05-11 | $10.02 | $10.02 | $9.89 | $9.91 | $9.26 | 8,755,550 |
| 2016-05-10 | $9.89 | $10.09 | $9.86 | $9.99 | $9.34 | 9,329,020 |
| 2016-05-09 | $10.09 | $10.09 | $9.86 | $9.90 | $9.26 | 16,175,010 |
| 2016-05-06 | $10.47 | $10.51 | $10.09 | $10.10 | $9.44 | 19,734,080 |
| 2016-05-05 | $10.50 | $10.52 | $10.38 | $10.51 | $9.83 | 10,878,490 |
| 2016-05-04 | $10.48 | $10.55 | $10.43 | $10.49 | $9.81 | 13,133,340 |
| 2016-05-03 | $10.33 | $10.55 | $10.26 | $10.55 | $9.86 | 14,422,950 |
| 2016-05-02 | $10.33 | $10.33 | $10.33 | $10.33 | $9.66 | 0 |
| 2016-04-29 | $10.39 | $10.39 | $10.31 | $10.33 | $9.66 | 6,410,170 |
| 2016-04-28 | $10.45 | $10.45 | $10.26 | $10.34 | $9.67 | 9,875,910 |
| 2016-04-27 | $10.56 | $10.56 | $10.37 | $10.40 | $9.72 | 11,058,500 |
| 2016-04-26 | $10.38 | $10.52 | $10.35 | $10.51 | $9.83 | 12,326,760 |
| 2016-04-25 | $10.40 | $10.42 | $10.24 | $10.37 | $9.69 | 11,070,260 |
| 2016-04-22 | $10.35 | $10.42 | $10.28 | $10.41 | $9.73 | 13,402,980 |
| 2016-04-21 | $10.49 | $10.55 | $10.36 | $10.38 | $9.70 | 16,964,680 |
| 2016-04-20 | $11.07 | $11.08 | $10.37 | $10.52 | $9.83 | 26,167,380 |
| 2016-04-19 | $11.06 | $11.09 | $10.94 | $11.02 | $10.30 | 9,946,300 |
| 2016-04-18 | $11.13 | $11.14 | $10.93 | $11.00 | $10.28 | 13,111,280 |
| 2016-04-15 | $11.28 | $11.32 | $11.15 | $11.21 | $10.48 | 15,452,040 |
| 2016-04-14 | $11.30 | $11.32 | $11.18 | $11.27 | $10.54 | 15,805,460 |
| 2016-04-13 | $11.12 | $11.31 | $11.11 | $11.22 | $10.49 | 33,028,120 |
| 2016-04-12 | $11.09 | $11.19 | $10.92 | $11.03 | $10.31 | 13,379,920 |
| 2016-04-11 | $10.94 | $11.21 | $10.94 | $11.11 | $10.39 | 17,855,770 |
| 2016-04-08 | $11.00 | $11.05 | $10.77 | $10.92 | $10.21 | 19,016,520 |
| 2016-04-07 | $11.32 | $11.37 | $11.07 | $11.11 | $10.39 | 23,482,050 |
| 2016-04-06 | $11.20 | $11.33 | $11.16 | $11.28 | $10.55 | 22,454,480 |
| 2016-04-05 | $11.03 | $11.30 | $10.98 | $11.25 | $10.52 | 23,854,730 |
| 2016-04-04 | $11.06 | $11.06 | $11.06 | $11.06 | $10.34 | 0 |
| 2016-04-01 | $11.20 | $11.20 | $10.90 | $11.06 | $10.34 | 22,395,180 |
| 2016-03-31 | $11.33 | $11.47 | $11.18 | $11.22 | $10.49 | 25,282,650 |
| 2016-03-30 | $11.03 | $11.30 | $11.02 | $11.29 | $10.55 | 19,232,030 |
| 2016-03-29 | $11.21 | $11.23 | $10.85 | $10.98 | $10.26 | 16,799,270 |
| 2016-03-28 | $11.35 | $11.41 | $11.11 | $11.21 | $10.48 | 21,117,890 |
| 2016-03-25 | $11.05 | $11.33 | $11.02 | $11.32 | $10.58 | 21,862,530 |
| 2016-03-24 | $11.10 | $11.54 | $11.05 | $11.11 | $10.39 | 36,427,160 |
| 2016-03-23 | $11.16 | $11.20 | $11.03 | $11.16 | $10.43 | 20,058,420 |
| 2016-03-22 | $11.16 | $11.36 | $11.06 | $11.20 | $10.47 | 32,196,770 |
| 2016-03-21 | $11.10 | $11.25 | $11.00 | $11.19 | $10.46 | 28,975,150 |
| 2016-03-18 | $10.75 | $11.14 | $10.69 | $10.96 | $10.25 | 33,513,170 |
| 2016-03-17 | $10.47 | $10.74 | $10.41 | $10.69 | $9.99 | 20,290,280 |
| 2016-03-16 | $10.56 | $10.62 | $10.40 | $10.43 | $9.75 | 10,262,790 |
| 2016-03-15 | $10.59 | $10.65 | $10.44 | $10.56 | $9.87 | 11,825,460 |
| 2016-03-14 | $10.41 | $10.81 | $10.41 | $10.63 | $9.94 | 19,104,360 |
| 2016-03-11 | $10.25 | $10.34 | $10.18 | $10.32 | $9.65 | 8,477,540 |
| 2016-03-10 | $10.46 | $10.55 | $10.30 | $10.31 | $9.64 | 10,166,890 |
| 2016-03-09 | $10.54 | $10.58 | $10.38 | $10.46 | $9.78 | 12,446,500 |
| 2016-03-08 | $10.75 | $10.77 | $10.33 | $10.76 | $10.06 | 17,764,780 |
| 2016-03-07 | $10.64 | $10.77 | $10.60 | $10.75 | $10.05 | 17,368,510 |
| 2016-03-04 | $10.62 | $10.75 | $10.32 | $10.50 | $9.82 | 21,211,130 |
| 2016-03-03 | $10.69 | $10.79 | $10.62 | $10.66 | $9.97 | 23,504,810 |
| 2016-03-02 | $10.26 | $10.78 | $10.20 | $10.70 | $10.00 | 25,340,960 |
| 2016-03-01 | $10.08 | $10.26 | $9.97 | $10.19 | $9.53 | 15,234,060 |
| 2016-02-29 | $10.43 | $10.43 | $9.84 | $10.01 | $9.36 | 22,210,680 |
| 2016-02-26 | $10.36 | $10.49 | $10.13 | $10.37 | $9.69 | 17,140,480 |
| 2016-02-25 | $11.20 | $11.23 | $10.23 | $10.29 | $9.62 | 32,670,920 |
| 2016-02-24 | $10.95 | $11.37 | $10.85 | $11.29 | $10.55 | 33,181,570 |
| 2016-02-23 | $11.21 | $11.25 | $10.88 | $11.01 | $10.29 | 21,057,280 |
| 2016-02-22 | $11.03 | $11.23 | $10.96 | $11.19 | $10.46 | 23,577,830 |
| 2016-02-19 | $10.87 | $10.96 | $10.80 | $10.91 | $10.20 | 13,093,750 |
| 2016-02-18 | $11.01 | $11.10 | $10.89 | $10.92 | $10.21 | 23,042,230 |
| 2016-02-17 | $10.75 | $11.15 | $10.71 | $10.96 | $10.25 | 25,867,360 |
| 2016-02-16 | $10.48 | $10.82 | $10.43 | $10.79 | $10.09 | 21,312,270 |
| 2016-02-15 | $10.17 | $10.45 | $10.12 | $10.38 | $9.70 | 11,409,490 |
| 2016-02-12 | $10.57 | $10.57 | $10.57 | $10.57 | $9.88 | 0 |
| 2016-02-11 | $10.57 | $10.57 | $10.57 | $10.57 | $9.88 | 0 |
| 2016-02-10 | $10.57 | $10.57 | $10.57 | $10.57 | $9.88 | 0 |
| 2016-02-09 | $10.57 | $10.57 | $10.57 | $10.57 | $9.88 | 0 |
| 2016-02-08 | $10.57 | $10.57 | $10.57 | $10.57 | $9.88 | 0 |
| 2016-02-05 | $10.67 | $10.74 | $10.55 | $10.57 | $9.88 | 12,507,110 |
| 2016-02-04 | $10.54 | $10.71 | $10.51 | $10.66 | $9.97 | 16,297,650 |
| 2016-02-03 | $10.40 | $10.55 | $10.30 | $10.51 | $9.83 | 13,016,820 |
| 2016-02-02 | $10.33 | $10.74 | $10.24 | $10.57 | $9.88 | 15,442,970 |
| 2016-02-01 | $10.59 | $10.61 | $10.05 | $10.24 | $9.57 | 14,696,240 |
| 2016-01-29 | $10.26 | $10.65 | $10.22 | $10.57 | $9.88 | 15,108,500 |
| 2016-01-28 | $10.63 | $10.79 | $10.20 | $10.23 | $9.56 | 19,537,390 |
| 2016-01-27 | $10.86 | $10.95 | $10.20 | $10.72 | $10.02 | 24,198,450 |
| 2016-01-26 | $11.55 | $11.62 | $10.69 | $10.70 | $10.00 | 24,531,000 |
| 2016-01-25 | $11.75 | $12.05 | $11.57 | $11.78 | $11.01 | 27,020,430 |
| 2016-01-22 | $11.23 | $11.66 | $11.23 | $11.56 | $10.81 | 17,989,970 |
| 2016-01-21 | $11.66 | $12.10 | $11.25 | $11.30 | $10.56 | 32,806,380 |
| 2016-01-20 | $11.50 | $12.50 | $11.48 | $11.92 | $11.14 | 49,077,870 |
| 2016-01-19 | $11.19 | $11.65 | $11.06 | $11.55 | $10.80 | 21,761,160 |
| 2016-01-18 | $10.95 | $11.35 | $10.95 | $11.20 | $10.47 | 16,495,940 |
| 2016-01-15 | $11.66 | $11.68 | $11.12 | $11.19 | $10.46 | 15,628,230 |
| 2016-01-14 | $11.06 | $11.71 | $11.00 | $11.65 | $10.89 | 19,785,230 |
| 2016-01-13 | $11.87 | $11.90 | $11.35 | $11.36 | $10.62 | 21,271,520 |
| 2016-01-12 | $11.36 | $12.35 | $11.20 | $11.93 | $11.15 | 30,783,660 |
| 2016-01-11 | $11.80 | $12.10 | $11.30 | $11.32 | $10.58 | 24,860,980 |
| 2016-01-08 | $12.12 | $12.21 | $11.51 | $11.99 | $11.21 | 24,888,170 |
| 2016-01-07 | $12.69 | $12.69 | $11.68 | $11.71 | $10.95 | 7,497,800 |
| 2016-01-06 | $12.50 | $12.96 | $12.42 | $12.93 | $12.09 | 24,364,990 |
| 2016-01-05 | $12.14 | $12.60 | $11.95 | $12.48 | $11.67 | 28,310,410 |
| 2016-01-04 | $13.64 | $13.65 | $12.30 | $12.42 | $11.61 | 15,756,480 |
| 2016-01-01 | $13.63 | $13.63 | $13.63 | $13.63 | $12.74 | 0 |
| 2015-12-31 | $13.69 | $13.82 | $13.60 | $13.63 | $12.74 | 13,368,020 |
| 2015-12-30 | $13.70 | $13.79 | $13.57 | $13.70 | $12.81 | 13,535,130 |
| 2015-12-29 | $13.56 | $13.71 | $13.44 | $13.70 | $12.81 | 16,325,190 |
| 2015-12-28 | $14.14 | $14.28 | $13.55 | $13.59 | $12.70 | 24,547,590 |
| 2015-12-25 | $14.02 | $14.20 | $13.99 | $14.13 | $13.21 | 13,043,930 |
| 2015-12-24 | $14.12 | $14.25 | $13.92 | $14.02 | $13.11 | 19,230,510 |
| 2015-12-23 | $14.41 | $14.50 | $14.13 | $14.16 | $13.24 | 26,642,020 |
| 2015-12-22 | $14.37 | $14.50 | $14.21 | $14.42 | $13.48 | 23,960,100 |
| 2015-12-21 | $13.98 | $14.45 | $13.90 | $14.38 | $13.44 | 33,623,120 |
| 2015-12-18 | $14.28 | $14.57 | $14.16 | $14.20 | $13.28 | 32,246,040 |
| 2015-12-17 | $14.00 | $14.38 | $14.00 | $14.28 | $13.35 | 45,867,310 |
| 2015-12-16 | $13.70 | $13.82 | $13.60 | $13.80 | $12.90 | 18,591,730 |
| 2015-12-15 | $13.64 | $13.78 | $13.58 | $13.64 | $12.75 | 15,664,840 |
| 2015-12-14 | $13.15 | $13.76 | $13.08 | $13.72 | $12.83 | 24,188,030 |
| 2015-12-11 | $13.34 | $13.39 | $13.12 | $13.29 | $12.42 | 14,027,580 |
| 2015-12-10 | $13.43 | $13.53 | $13.31 | $13.37 | $12.50 | 14,958,390 |
| 2015-12-09 | $13.60 | $13.70 | $13.28 | $13.40 | $12.53 | 20,147,830 |
| 2015-12-08 | $14.13 | $14.14 | $13.63 | $13.64 | $12.75 | 23,955,310 |
| 2015-12-07 | $14.00 | $14.44 | $14.00 | $14.22 | $13.29 | 39,845,520 |
| 2015-12-04 | $13.94 | $14.00 | $13.73 | $13.77 | $12.87 | 21,345,440 |
| 2015-12-03 | $13.90 | $14.07 | $13.79 | $14.06 | $13.14 | 26,412,810 |
| 2015-12-02 | $13.56 | $13.90 | $13.46 | $13.89 | $12.99 | 25,655,440 |
| 2015-12-01 | $13.56 | $13.72 | $13.40 | $13.60 | $12.71 | 23,443,990 |
| 2015-11-30 | $13.89 | $13.97 | $13.03 | $13.56 | $12.68 | 31,635,290 |
| 2015-11-27 | $14.96 | $14.96 | $13.65 | $13.77 | $12.87 | 44,618,580 |
| 2015-11-26 | $14.97 | $15.22 | $14.92 | $14.97 | $14.00 | 39,825,390 |
| 2015-11-25 | $14.69 | $14.98 | $14.62 | $14.92 | $13.95 | 27,371,430 |
| 2015-11-24 | $14.86 | $14.88 | $14.52 | $14.76 | $13.80 | 20,029,640 |
| 2015-11-23 | $15.00 | $15.15 | $14.75 | $14.85 | $13.88 | 28,699,670 |
| 2015-11-20 | $14.82 | $15.15 | $14.80 | $14.97 | $14.00 | 34,354,760 |
| 2015-11-19 | $14.62 | $14.81 | $14.55 | $14.79 | $13.83 | 21,050,280 |
| 2015-11-18 | $14.98 | $15.04 | $14.50 | $14.55 | $13.60 | 29,664,620 |
| 2015-11-17 | $15.07 | $15.34 | $14.83 | $14.96 | $13.99 | 42,433,440 |
| 2015-11-16 | $14.55 | $14.89 | $14.54 | $14.89 | $13.92 | 35,359,500 |
| 2015-11-13 | $15.29 | $15.38 | $14.87 | $14.90 | $13.93 | 49,394,890 |
| 2015-11-12 | $15.34 | $15.65 | $15.02 | $15.51 | $14.50 | 69,362,050 |
| 2015-11-11 | $15.37 | $15.44 | $15.08 | $15.31 | $14.31 | 44,527,750 |
| 2015-11-10 | $15.03 | $15.52 | $14.96 | $15.30 | $14.30 | 57,546,620 |
| 2015-11-09 | $15.00 | $15.34 | $14.83 | $15.13 | $14.14 | 67,185,490 |
| 2015-11-06 | $14.92 | $15.21 | $14.80 | $15.11 | $14.13 | 57,571,830 |
| 2015-11-05 | $14.50 | $15.35 | $14.43 | $14.91 | $13.94 | 74,094,620 |
| 2015-11-04 | $13.77 | $14.50 | $13.77 | $14.47 | $13.53 | 40,162,270 |
| 2015-11-03 | $13.97 | $14.08 | $13.61 | $13.71 | $12.82 | 26,906,180 |
| 2015-11-02 | $14.12 | $14.48 | $13.83 | $13.89 | $12.99 | 34,439,110 |
| 2015-10-30 | $14.40 | $14.90 | $14.33 | $14.58 | $13.63 | 33,018,140 |
| 2015-10-29 | $14.56 | $14.68 | $14.30 | $14.45 | $13.51 | 32,150,920 |
| 2015-10-28 | $14.68 | $15.06 | $14.35 | $14.43 | $13.49 | 31,426,190 |
| 2015-10-27 | $14.82 | $14.90 | $14.00 | $14.79 | $13.83 | 40,607,760 |
| 2015-10-26 | $15.29 | $15.34 | $14.87 | $14.97 | $14.00 | 48,131,700 |
| 2015-10-23 | $15.05 | $15.23 | $14.61 | $15.09 | $14.11 | 48,296,710 |
| 2015-10-22 | $14.47 | $14.95 | $14.02 | $14.94 | $13.97 | 48,435,410 |
| 2015-10-21 | $16.09 | $16.09 | $14.32 | $14.32 | $13.39 | 67,438,540 |
| 2015-10-20 | $15.62 | $15.95 | $15.31 | $15.91 | $14.87 | 46,859,140 |
| 2015-10-19 | $15.93 | $16.28 | $15.45 | $15.68 | $14.66 | 72,235,140 |
| 2015-10-16 | $15.29 | $15.86 | $15.03 | $15.52 | $14.51 | 76,951,070 |
| 2015-10-15 | $14.38 | $15.03 | $14.34 | $15.00 | $14.02 | 53,487,430 |
| 2015-10-14 | $14.67 | $15.00 | $14.45 | $14.50 | $13.56 | 58,717,540 |
| 2015-10-13 | $14.10 | $14.89 | $14.01 | $14.80 | $13.84 | 66,265,300 |
| 2015-10-12 | $13.77 | $14.55 | $13.70 | $14.23 | $13.30 | 63,380,530 |
| 2015-10-09 | $13.27 | $13.64 | $13.17 | $13.54 | $12.66 | 39,522,410 |
| 2015-10-08 | $13.10 | $13.65 | $12.88 | $13.27 | $12.41 | 39,120,640 |
| 2015-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2015-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2015-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2015-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2015-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2015-09-30 | $12.43 | $12.66 | $12.30 | $12.50 | $11.69 | 19,205,600 |
| 2015-09-29 | $12.40 | $12.52 | $12.20 | $12.33 | $11.53 | 19,644,330 |
| 2015-09-28 | $12.80 | $12.89 | $12.38 | $12.74 | $11.91 | 27,923,020 |
| 2015-09-25 | $13.20 | $13.30 | $12.54 | $12.64 | $11.82 | 31,554,380 |
| 2015-09-24 | $13.24 | $13.47 | $13.05 | $13.38 | $12.51 | 36,612,590 |
| 2015-09-23 | $12.92 | $13.45 | $12.89 | $13.10 | $12.25 | 35,304,010 |
| 2015-09-22 | $13.28 | $13.37 | $12.90 | $13.17 | $12.31 | 36,839,170 |
| 2015-09-21 | $12.37 | $13.26 | $12.26 | $13.18 | $12.32 | 38,709,220 |
| 2015-09-18 | $12.48 | $12.61 | $12.20 | $12.44 | $11.63 | 24,782,120 |
| 2015-09-17 | $12.59 | $13.30 | $12.23 | $12.28 | $11.48 | 45,464,390 |
| 2015-09-16 | $11.80 | $12.79 | $11.63 | $12.70 | $11.87 | 37,562,270 |
| 2015-09-15 | $12.52 | $12.75 | $11.63 | $11.63 | $10.87 | 34,967,620 |
| 2015-09-14 | $13.87 | $13.95 | $12.19 | $12.92 | $12.08 | 42,930,500 |
| 2015-09-11 | $13.62 | $13.79 | $13.28 | $13.54 | $12.66 | 23,499,960 |
| 2015-09-10 | $13.68 | $14.46 | $13.42 | $13.62 | $12.73 | 46,909,350 |
| 2015-09-09 | $13.65 | $14.13 | $13.52 | $13.90 | $12.99 | 44,941,860 |
| 2015-09-08 | $12.92 | $13.70 | $12.71 | $13.56 | $12.68 | 27,574,250 |
| 2015-09-07 | $13.10 | $13.78 | $12.83 | $12.92 | $12.08 | 37,445,650 |
| 2015-09-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 0 |
| 2015-09-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 0 |
| 2015-09-02 | $12.38 | $13.39 | $12.07 | $13.10 | $12.25 | 58,749,970 |
| 2015-09-01 | $12.70 | $13.06 | $12.06 | $12.97 | $12.13 | 53,221,170 |
| 2015-08-31 | $13.00 | $13.17 | $12.37 | $13.04 | $12.19 | 51,691,730 |
| 2015-08-28 | $12.50 | $13.36 | $12.37 | $13.33 | $12.46 | 53,376,040 |
| 2015-08-27 | $12.03 | $12.30 | $11.30 | $12.29 | $11.49 | 44,684,430 |
| 2015-08-26 | $12.47 | $12.86 | $11.22 | $11.60 | $10.84 | 49,327,880 |
| 2015-08-25 | $12.29 | $12.80 | $12.22 | $12.22 | $11.42 | 55,301,250 |
| 2015-08-24 | $14.55 | $14.70 | $13.67 | $13.67 | $12.70 | 37,150,600 |
| 2015-08-21 | $15.51 | $15.96 | $14.90 | $15.19 | $14.02 | 42,606,070 |
| 2015-08-20 | $16.55 | $16.85 | $15.80 | $15.86 | $14.63 | 38,324,060 |
| 2015-08-19 | $16.00 | $16.99 | $15.20 | $16.89 | $15.58 | 59,208,510 |
| 2015-08-18 | $18.45 | $18.53 | $16.58 | $16.58 | $15.30 | 77,247,880 |
| 2015-08-17 | $17.90 | $18.55 | $17.82 | $18.42 | $17.00 | 53,471,500 |
| 2015-08-14 | $18.76 | $18.94 | $17.97 | $18.12 | $16.72 | 70,814,150 |
| 2015-08-13 | $17.46 | $18.35 | $17.45 | $18.28 | $16.87 | 66,165,580 |
| 2015-08-12 | $17.85 | $18.23 | $17.50 | $17.54 | $16.18 | 58,474,860 |
| 2015-08-11 | $18.29 | $19.02 | $18.02 | $18.20 | $16.79 | 106,920,640 |
| 2015-08-10 | $17.80 | $18.80 | $17.51 | $18.52 | $17.09 | 109,748,610 |
Dongfang Electric Corporation Ltd (600875) News Headlines
.jpg)
China's $167 billion Tibetan mega-dam is set to boost these hydro-equipment and materials' stocks
Dongfang Electric and Tibet Tianlu are among analysts' top picks as the mega-dam project will likely prompt a surge in demand for hydropower equipmen…
cnbc.com July 23, 2025Recent Dongfang Electric Corporation Ltd (600875) News
Similar Companies to Dongfang Electric Corporation Ltd (600875) 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 | -- | -- | -- |