Foxconn Industrial Internet Company (601138) Exchange: SHG
Data as of Oct. 10, 2025
$66.41 ($-2.04) -2.98%
Foxconn Industrial Internet Company - Daily Information
Click for more stock information on Foxconn Industrial Internet Company.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $68.31 |
| Previous Close | $66.41 |
| High | $69.99 |
| Low | $65.46 |
| Adjusted Open | $68.31 |
| Previous Adjusted Close | $66.41 |
| Adjusted High | $69.99 |
| Adjusted Low | $65.46 |
About Foxconn Industrial Internet Company (601138)
Foxconn Industrial Internet Co
Invest in Foxconn Industrial Internet Company (601138)
Historical Stock Data for Foxconn Industrial Internet Company (601138)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $68.31 | $69.99 | $65.46 | $66.41 | $66.41 | 184,283,840 |
| 2025-10-09 | $67.11 | $70.88 | $67.00 | $68.45 | $68.45 | 221,543,650 |
| 2025-09-30 | $66.80 | $69.48 | $65.52 | $66.01 | $66.01 | 165,341,740 |
| 2025-09-29 | $64.85 | $67.50 | $64.85 | $66.58 | $66.58 | 155,035,790 |
| 2025-09-26 | $67.55 | $68.51 | $64.65 | $64.87 | $64.87 | 192,175,650 |
| 2025-09-25 | $67.88 | $69.86 | $66.19 | $68.46 | $68.46 | 188,668,170 |
| 2025-09-24 | $68.80 | $69.94 | $67.50 | $68.63 | $68.63 | 196,384,440 |
| 2025-09-23 | $74.72 | $74.72 | $68.50 | $70.87 | $70.87 | 267,032,720 |
| 2025-09-22 | $66.55 | $71.89 | $64.64 | $70.50 | $70.50 | 239,928,000 |
| 2025-09-19 | $65.64 | $68.63 | $65.00 | $66.10 | $66.10 | 236,867,280 |
| 2025-09-18 | $59.39 | $67.23 | $59.39 | $64.36 | $64.36 | 315,066,850 |
| 2025-09-17 | $58.90 | $63.00 | $57.71 | $61.12 | $61.12 | 241,909,400 |
| 2025-09-16 | $59.87 | $61.90 | $58.87 | $59.73 | $59.73 | 179,497,000 |
| 2025-09-15 | $60.00 | $61.28 | $58.50 | $59.90 | $59.90 | 193,171,860 |
| 2025-09-12 | $58.88 | $63.10 | $58.03 | $61.90 | $61.90 | 315,605,220 |
| 2025-09-11 | $55.80 | $59.04 | $54.65 | $59.04 | $59.04 | 272,279,840 |
| 2025-09-10 | $51.60 | $53.67 | $50.60 | $53.67 | $53.67 | 346,078,650 |
| 2025-09-09 | $50.40 | $51.50 | $47.50 | $48.79 | $48.79 | 262,177,390 |
| 2025-09-08 | $55.00 | $56.14 | $50.38 | $51.40 | $51.40 | 303,251,520 |
| 2025-09-05 | $53.30 | $57.20 | $50.60 | $55.83 | $55.83 | 339,091,250 |
| 2025-09-04 | $56.50 | $57.88 | $49.93 | $53.13 | $53.13 | 333,831,270 |
| 2025-09-03 | $53.88 | $55.60 | $51.08 | $54.24 | $54.24 | 221,915,700 |
| 2025-09-02 | $56.70 | $58.00 | $52.51 | $53.88 | $53.88 | 272,311,540 |
| 2025-09-01 | $53.99 | $56.96 | $52.30 | $55.62 | $55.62 | 269,519,210 |
| 2025-08-29 | $48.00 | $53.83 | $47.14 | $53.83 | $53.83 | 343,022,650 |
| 2025-08-28 | $44.60 | $49.95 | $44.22 | $48.94 | $48.94 | 345,929,350 |
| 2025-08-27 | $45.00 | $47.89 | $44.51 | $45.72 | $45.72 | 260,361,160 |
| 2025-08-26 | $46.88 | $47.00 | $45.48 | $45.48 | $45.48 | 221,637,440 |
| 2025-08-25 | $46.50 | $48.07 | $44.70 | $48.00 | $48.00 | 306,073,010 |
| 2025-08-22 | $44.50 | $47.29 | $44.00 | $45.83 | $45.83 | 241,263,010 |
| 2025-08-21 | $47.42 | $48.40 | $44.57 | $45.29 | $45.29 | 231,661,920 |
| 2025-08-20 | $46.50 | $48.96 | $45.80 | $47.91 | $47.91 | 253,058,670 |
| 2025-08-19 | $44.02 | $48.91 | $43.68 | $48.91 | $48.91 | 273,043,830 |
| 2025-08-18 | $44.80 | $45.25 | $41.66 | $44.46 | $44.46 | 263,078,030 |
| 2025-08-15 | $42.59 | $45.70 | $42.50 | $44.86 | $44.86 | 230,671,300 |
| 2025-08-14 | $43.96 | $45.78 | $42.98 | $43.22 | $43.22 | 242,001,500 |
| 2025-08-13 | $39.72 | $43.68 | $38.95 | $43.68 | $43.68 | 242,366,770 |
| 2025-08-12 | $36.47 | $39.71 | $36.47 | $39.71 | $39.71 | 222,850,160 |
| 2025-08-11 | $36.50 | $37.19 | $35.10 | $36.35 | $36.35 | 192,984,770 |
| 2025-08-08 | $35.73 | $37.55 | $35.06 | $36.59 | $36.59 | 180,125,160 |
| 2025-08-07 | $36.20 | $37.64 | $34.72 | $35.65 | $35.65 | 243,591,750 |
| 2025-08-06 | $34.10 | $34.69 | $33.55 | $34.30 | $34.30 | 147,620,740 |
| 2025-08-05 | $33.50 | $35.34 | $33.11 | $35.05 | $35.05 | 244,590,080 |
| 2025-08-04 | $32.40 | $33.10 | $32.21 | $32.97 | $32.97 | 138,180,050 |
| 2025-08-01 | $34.00 | $34.30 | $32.48 | $33.00 | $33.00 | 219,395,150 |
| 2025-07-31 | $33.26 | $35.90 | $33.20 | $34.61 | $34.61 | 302,280,340 |
| 2025-07-30 | $31.00 | $34.25 | $30.29 | $33.28 | $33.28 | 206,835,610 |
| 2025-07-29 | $29.56 | $31.28 | $29.31 | $31.19 | $31.19 | 178,836,480 |
| 2025-07-28 | $28.94 | $29.57 | $28.61 | $29.57 | $29.57 | 152,249,570 |
| 2025-07-25 | $28.45 | $29.15 | $28.41 | $28.66 | $28.66 | 107,433,860 |
| 2025-07-24 | $27.19 | $28.95 | $27.05 | $28.45 | $28.45 | 223,942,510 |
| 2025-07-23 | $26.50 | $26.76 | $26.35 | $26.58 | $26.58 | 114,093,400 |
| 2025-07-22 | $27.00 | $28.26 | $26.80 | $26.96 | $26.96 | 141,884,700 |
| 2025-07-21 | $27.00 | $27.55 | $26.75 | $27.02 | $27.02 | 86,503,840 |
| 2025-07-18 | $27.49 | $27.99 | $27.06 | $27.11 | $27.11 | 128,958,670 |
| 2025-07-17 | $26.63 | $27.63 | $26.63 | $27.50 | $27.50 | 157,134,170 |
| 2025-07-16 | $26.99 | $27.41 | $26.65 | $26.73 | $26.73 | 145,623,210 |
| 2025-07-15 | $26.30 | $27.41 | $26.17 | $27.25 | $27.25 | 276,347,140 |
| 2025-07-14 | $26.00 | $26.22 | $25.40 | $25.92 | $25.92 | 108,430,620 |
| 2025-07-11 | $26.10 | $26.57 | $25.88 | $26.00 | $26.00 | 143,914,630 |
| 2025-07-10 | $26.90 | $26.99 | $25.88 | $26.16 | $26.16 | 186,420,590 |
| 2025-07-09 | $27.00 | $27.12 | $26.50 | $26.60 | $26.60 | 265,386,640 |
| 2025-07-08 | $24.88 | $26.38 | $24.80 | $26.38 | $26.38 | 289,695,440 |
| 2025-07-07 | $23.80 | $24.33 | $23.34 | $23.98 | $23.98 | 164,899,720 |
| 2025-07-04 | $23.31 | $24.35 | $23.28 | $23.81 | $23.81 | 323,605,460 |
| 2025-07-03 | $21.26 | $23.28 | $21.26 | $23.28 | $23.28 | 341,838,830 |
| 2025-07-02 | $21.20 | $21.31 | $21.05 | $21.16 | $21.16 | 53,683,450 |
| 2025-06-30 | $21.48 | $21.55 | $21.20 | $21.38 | $21.38 | 75,858,490 |
| 2025-06-27 | $21.04 | $21.65 | $20.72 | $21.35 | $21.35 | 116,162,040 |
| 2025-06-26 | $21.40 | $21.70 | $21.02 | $21.04 | $21.04 | 117,964,430 |
| 2025-06-25 | $20.49 | $21.07 | $20.49 | $20.98 | $20.98 | 114,952,280 |
| 2025-06-24 | $20.41 | $20.55 | $20.23 | $20.29 | $20.29 | 71,136,840 |
| 2025-06-23 | $20.43 | $20.66 | $19.98 | $20.20 | $20.20 | 78,429,550 |
| 2025-06-20 | $20.91 | $21.00 | $20.58 | $20.59 | $20.59 | 50,086,360 |
| 2025-06-19 | $21.10 | $21.56 | $20.74 | $20.81 | $20.81 | 80,737,500 |
| 2025-06-18 | $20.65 | $21.25 | $20.27 | $21.16 | $21.16 | 117,888,260 |
| 2025-06-17 | $21.31 | $21.38 | $20.56 | $20.60 | $20.60 | 88,210,750 |
| 2025-06-13 | $20.60 | $21.19 | $20.53 | $20.90 | $20.90 | 104,334,300 |
| 2025-06-12 | $20.25 | $20.90 | $20.23 | $20.66 | $20.66 | 104,812,230 |
| 2025-06-11 | $20.25 | $20.75 | $20.23 | $20.40 | $20.40 | 85,806,320 |
| 2025-06-10 | $20.45 | $20.46 | $19.96 | $20.16 | $20.16 | 62,518,510 |
| 2025-06-09 | $20.52 | $20.65 | $20.21 | $20.43 | $20.43 | 74,382,810 |
| 2025-06-06 | $20.50 | $20.50 | $20.25 | $20.31 | $20.31 | 84,800,400 |
| 2025-06-05 | $19.38 | $20.70 | $19.38 | $20.56 | $20.56 | 232,144,230 |
| 2025-06-04 | $18.95 | $19.49 | $18.95 | $19.43 | $19.43 | 111,202,580 |
| 2025-06-03 | $18.82 | $18.96 | $18.76 | $18.79 | $18.79 | 49,742,610 |
| 2025-05-30 | $19.32 | $19.39 | $18.93 | $18.93 | $18.93 | 93,560,500 |
| 2025-05-29 | $18.81 | $19.85 | $18.81 | $19.70 | $19.70 | 176,932,720 |
| 2025-05-28 | $18.50 | $18.68 | $18.40 | $18.58 | $18.58 | 33,184,470 |
| 2025-05-27 | $18.76 | $18.76 | $18.39 | $18.47 | $18.47 | 43,219,190 |
| 2025-05-26 | $18.84 | $18.90 | $18.65 | $18.76 | $18.76 | 38,188,680 |
| 2025-05-23 | $19.08 | $19.40 | $18.79 | $18.79 | $18.79 | 53,667,130 |
| 2025-05-22 | $18.88 | $19.26 | $18.82 | $19.05 | $19.05 | 54,431,880 |
| 2025-05-21 | $19.06 | $19.06 | $18.87 | $18.97 | $18.97 | 32,936,630 |
| 2025-05-20 | $19.05 | $19.20 | $18.85 | $19.06 | $19.06 | 39,748,250 |
| 2025-05-19 | $19.06 | $19.13 | $18.74 | $19.05 | $19.05 | 55,325,440 |
| 2025-05-16 | $19.00 | $19.29 | $18.87 | $19.22 | $19.22 | 53,707,920 |
| 2025-05-15 | $19.56 | $19.56 | $19.10 | $19.10 | $19.10 | 80,655,410 |
| 2025-05-14 | $19.48 | $20.03 | $19.30 | $19.55 | $19.55 | 150,481,310 |
| 2025-05-13 | $19.80 | $19.80 | $19.08 | $19.09 | $19.09 | 104,596,240 |
| 2025-05-12 | $19.11 | $19.36 | $18.91 | $19.27 | $19.27 | 106,401,080 |
| 2025-05-09 | $18.91 | $18.95 | $18.65 | $18.69 | $18.69 | 57,976,580 |
| 2025-05-08 | $18.70 | $19.15 | $18.65 | $19.03 | $19.03 | 101,076,330 |
| 2025-05-07 | $19.09 | $19.15 | $18.46 | $18.63 | $18.63 | 99,942,860 |
| 2025-05-06 | $18.30 | $18.83 | $18.20 | $18.81 | $18.81 | 99,564,290 |
| 2025-04-30 | $18.25 | $18.25 | $17.98 | $18.06 | $18.06 | 55,257,450 |
| 2025-04-29 | $17.99 | $18.09 | $17.82 | $18.09 | $18.09 | 36,497,120 |
| 2025-04-28 | $18.26 | $18.29 | $17.92 | $18.00 | $18.00 | 45,880,000 |
| 2025-04-25 | $18.09 | $18.38 | $18.01 | $18.24 | $18.24 | 70,530,370 |
| 2025-04-24 | $18.26 | $18.26 | $17.87 | $17.92 | $17.92 | 53,640,110 |
| 2025-04-23 | $18.19 | $18.53 | $18.12 | $18.24 | $18.24 | 101,451,630 |
| 2025-04-22 | $17.70 | $17.83 | $17.58 | $17.78 | $17.78 | 46,164,470 |
| 2025-04-21 | $17.55 | $17.85 | $17.39 | $17.81 | $17.81 | 51,131,650 |
| 2025-04-18 | $17.40 | $17.65 | $17.35 | $17.56 | $17.56 | 54,420,200 |
| 2025-04-17 | $17.22 | $17.65 | $17.20 | $17.40 | $17.40 | 77,822,580 |
| 2025-04-16 | $18.00 | $18.06 | $17.13 | $17.50 | $17.50 | 118,725,270 |
| 2025-04-15 | $17.92 | $18.18 | $17.82 | $18.10 | $18.10 | 87,402,250 |
| 2025-04-14 | $18.40 | $18.67 | $17.83 | $17.92 | $17.92 | 142,905,610 |
| 2025-04-11 | $17.65 | $18.09 | $17.38 | $17.80 | $17.80 | 157,423,760 |
| 2025-04-10 | $17.90 | $17.96 | $17.50 | $17.96 | $17.96 | 253,856,140 |
| 2025-04-09 | $14.58 | $16.50 | $14.58 | $16.33 | $16.33 | 218,935,510 |
| 2025-04-08 | $16.29 | $16.64 | $15.44 | $15.44 | $15.44 | 214,740,380 |
| 2025-04-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 33,166,200 |
| 2025-04-03 | $19.65 | $19.88 | $19.01 | $19.05 | $19.05 | 127,476,450 |
| 2025-04-02 | $19.95 | $20.18 | $19.92 | $20.00 | $20.00 | 47,903,170 |
| 2025-04-01 | $19.95 | $20.17 | $19.79 | $20.02 | $20.02 | 57,477,700 |
| 2025-03-31 | $19.80 | $19.95 | $19.68 | $19.86 | $19.86 | 63,644,400 |
| 2025-03-28 | $20.20 | $20.29 | $19.97 | $19.98 | $19.98 | 57,214,140 |
| 2025-03-27 | $20.21 | $20.35 | $19.90 | $20.22 | $20.22 | 72,460,010 |
| 2025-03-26 | $20.43 | $20.55 | $20.35 | $20.38 | $20.38 | 52,520,750 |
| 2025-03-25 | $20.79 | $20.89 | $20.48 | $20.51 | $20.51 | 73,463,300 |
| 2025-03-24 | $20.69 | $20.84 | $20.51 | $20.84 | $20.84 | 65,146,900 |
| 2025-03-21 | $20.78 | $20.91 | $20.58 | $20.63 | $20.63 | 71,449,930 |
| 2025-03-20 | $21.11 | $21.16 | $20.82 | $20.85 | $20.85 | 63,732,460 |
| 2025-03-19 | $21.40 | $21.40 | $20.98 | $21.02 | $21.02 | 97,197,180 |
| 2025-03-18 | $21.48 | $21.66 | $21.31 | $21.54 | $21.54 | 91,080,760 |
| 2025-03-17 | $21.60 | $21.77 | $21.39 | $21.52 | $21.52 | 116,467,320 |
| 2025-03-14 | $20.81 | $21.28 | $20.68 | $21.26 | $21.26 | 144,783,360 |
| 2025-03-13 | $21.03 | $21.15 | $20.61 | $20.67 | $20.67 | 89,112,090 |
| 2025-03-12 | $20.92 | $21.10 | $20.80 | $20.91 | $20.91 | 90,150,380 |
| 2025-03-11 | $20.61 | $20.91 | $20.56 | $20.82 | $20.82 | 78,743,240 |
| 2025-03-10 | $20.93 | $21.07 | $20.76 | $21.03 | $21.03 | 71,173,790 |
| 2025-03-07 | $21.13 | $21.13 | $20.82 | $20.87 | $20.87 | 103,057,890 |
| 2025-03-06 | $21.20 | $21.50 | $21.11 | $21.32 | $21.32 | 139,775,380 |
| 2025-03-05 | $21.04 | $21.14 | $20.75 | $21.04 | $21.04 | 81,767,740 |
| 2025-03-04 | $20.39 | $21.04 | $20.30 | $21.04 | $21.04 | 112,727,750 |
| 2025-03-03 | $21.37 | $21.49 | $20.85 | $21.07 | $21.07 | 105,909,120 |
| 2025-02-28 | $21.10 | $21.39 | $20.74 | $21.19 | $21.19 | 171,902,150 |
| 2025-02-27 | $22.90 | $22.97 | $21.69 | $21.96 | $21.96 | 193,584,810 |
| 2025-02-26 | $22.99 | $22.99 | $22.34 | $22.77 | $22.77 | 167,579,500 |
| 2025-02-25 | $22.80 | $23.60 | $22.72 | $23.08 | $23.08 | 191,426,050 |
| 2025-02-24 | $23.38 | $23.96 | $22.80 | $23.21 | $23.21 | 236,870,250 |
| 2025-02-20 | $23.05 | $23.11 | $22.58 | $22.62 | $22.62 | 148,493,320 |
| 2025-02-19 | $22.60 | $23.64 | $22.55 | $23.24 | $23.24 | 197,765,190 |
| 2025-02-18 | $22.90 | $23.47 | $22.59 | $22.68 | $22.68 | 213,604,150 |
| 2025-02-17 | $22.46 | $23.10 | $22.31 | $22.90 | $22.90 | 210,038,510 |
| 2025-02-14 | $21.81 | $22.63 | $21.81 | $22.10 | $22.10 | 154,139,880 |
| 2025-02-13 | $22.05 | $22.18 | $21.76 | $21.79 | $21.79 | 112,709,630 |
| 2025-02-12 | $21.72 | $22.18 | $21.58 | $22.15 | $22.15 | 127,206,650 |
| 2025-02-11 | $21.80 | $22.22 | $21.73 | $21.77 | $21.77 | 153,306,100 |
| 2025-02-10 | $21.66 | $21.78 | $21.43 | $21.72 | $21.72 | 172,621,880 |
| 2025-02-07 | $20.67 | $21.91 | $20.59 | $21.55 | $21.55 | 289,325,720 |
| 2025-02-06 | $20.31 | $20.57 | $20.00 | $20.48 | $20.48 | 204,003,960 |
| 2025-02-05 | $20.56 | $20.59 | $19.80 | $20.00 | $20.00 | 299,566,080 |
| 2025-01-27 | $22.55 | $22.59 | $21.39 | $21.45 | $21.45 | 254,718,760 |
| 2025-01-24 | $22.71 | $23.50 | $22.56 | $23.35 | $23.35 | 231,955,260 |
| 2025-01-23 | $23.81 | $24.24 | $23.00 | $23.00 | $23.00 | 404,504,810 |
| 2025-01-22 | $21.42 | $23.33 | $21.41 | $23.33 | $23.33 | 399,541,200 |
| 2025-01-21 | $20.96 | $21.60 | $20.75 | $21.21 | $21.21 | 125,772,330 |
| 2025-01-20 | $20.91 | $21.09 | $20.69 | $20.77 | $20.77 | 84,717,470 |
| 2025-01-17 | $20.68 | $21.00 | $20.50 | $20.66 | $20.66 | 102,381,230 |
| 2025-01-16 | $20.35 | $20.99 | $20.20 | $20.84 | $20.84 | 157,269,000 |
| 2025-01-15 | $20.50 | $20.50 | $20.09 | $20.14 | $20.14 | 83,278,910 |
| 2025-01-14 | $19.75 | $20.68 | $19.48 | $20.57 | $20.57 | 134,820,570 |
| 2025-01-13 | $19.48 | $19.86 | $19.40 | $19.72 | $19.72 | 64,694,740 |
| 2025-01-09 | $20.62 | $20.83 | $20.46 | $20.54 | $20.54 | 76,115,470 |
| 2025-01-08 | $20.90 | $20.91 | $20.16 | $20.63 | $20.63 | 116,026,270 |
| 2025-01-07 | $20.81 | $21.27 | $20.63 | $21.25 | $21.25 | 115,191,740 |
| 2025-01-06 | $20.79 | $21.05 | $20.41 | $20.67 | $20.67 | 82,697,730 |
| 2025-01-03 | $20.64 | $21.16 | $20.46 | $20.55 | $20.55 | 103,765,420 |
| 2025-01-02 | $21.40 | $21.40 | $20.44 | $20.71 | $20.71 | 124,729,950 |
| 2024-12-31 | $22.46 | $22.50 | $21.50 | $21.50 | $21.50 | 134,445,510 |
| 2024-12-30 | $22.55 | $22.75 | $22.30 | $22.45 | $22.45 | 97,277,050 |
| 2024-12-27 | $23.16 | $23.20 | $22.55 | $22.61 | $22.61 | 179,613,150 |
| 2024-12-26 | $22.64 | $23.38 | $22.42 | $23.33 | $23.33 | 195,460,090 |
| 2024-12-25 | $23.03 | $23.19 | $22.52 | $22.72 | $22.72 | 162,508,620 |
| 2024-12-24 | $22.11 | $23.07 | $21.80 | $23.00 | $23.00 | 210,029,160 |
| 2024-12-23 | $22.23 | $22.64 | $22.04 | $22.05 | $22.05 | 138,310,380 |
| 2024-12-20 | $22.03 | $22.35 | $21.92 | $22.02 | $22.02 | 124,979,080 |
| 2024-12-19 | $21.20 | $22.37 | $21.11 | $22.19 | $22.19 | 182,462,200 |
| 2024-12-18 | $21.62 | $21.70 | $21.18 | $21.41 | $21.41 | 92,351,550 |
| 2024-12-17 | $20.99 | $22.17 | $20.92 | $21.60 | $21.60 | 183,654,590 |
| 2024-12-16 | $21.20 | $21.30 | $20.87 | $21.06 | $21.06 | 98,816,600 |
| 2024-12-13 | $22.17 | $22.20 | $21.30 | $21.35 | $21.35 | 165,159,070 |
| 2024-12-12 | $22.37 | $22.65 | $22.20 | $22.34 | $22.34 | 90,988,820 |
| 2024-12-11 | $22.10 | $22.48 | $22.03 | $22.33 | $22.33 | 93,745,440 |
| 2024-12-10 | $22.61 | $22.80 | $22.13 | $22.14 | $22.14 | 129,917,420 |
| 2024-12-09 | $22.62 | $22.62 | $22.00 | $22.13 | $22.13 | 93,128,360 |
| 2024-12-06 | $22.54 | $22.67 | $22.23 | $22.60 | $22.60 | 110,723,650 |
| 2024-12-05 | $21.92 | $22.65 | $21.92 | $22.54 | $22.54 | 146,716,640 |
| 2024-12-04 | $22.25 | $22.32 | $21.80 | $21.88 | $21.88 | 96,260,800 |
| 2024-12-03 | $22.68 | $22.68 | $22.05 | $22.24 | $22.24 | 88,129,200 |
| 2024-12-02 | $22.07 | $22.75 | $22.07 | $22.56 | $22.56 | 122,331,510 |
| 2024-11-29 | $21.85 | $22.70 | $21.75 | $22.19 | $22.19 | 115,397,300 |
| 2024-11-28 | $22.32 | $22.32 | $21.78 | $21.85 | $21.85 | 90,815,750 |
| 2024-11-27 | $21.92 | $22.42 | $21.72 | $22.32 | $22.32 | 86,857,470 |
| 2024-11-26 | $21.89 | $22.42 | $21.71 | $22.09 | $22.09 | 89,667,300 |
| 2024-11-25 | $22.84 | $22.95 | $21.70 | $22.11 | $22.11 | 128,415,940 |
| 2024-11-22 | $23.49 | $23.96 | $22.84 | $22.84 | $22.84 | 121,144,970 |
| 2024-11-21 | $23.60 | $23.79 | $23.21 | $23.43 | $23.43 | 122,915,440 |
| 2024-11-20 | $23.70 | $24.19 | $23.70 | $24.00 | $24.00 | 114,557,640 |
| 2024-11-19 | $23.45 | $23.88 | $22.92 | $23.72 | $23.72 | 107,477,550 |
| 2024-11-18 | $23.92 | $24.09 | $23.08 | $23.24 | $23.24 | 112,267,260 |
| 2024-11-15 | $24.80 | $25.13 | $23.90 | $23.92 | $23.92 | 151,761,880 |
| 2024-11-14 | $26.58 | $26.60 | $24.85 | $24.87 | $24.87 | 185,087,000 |
| 2024-11-13 | $25.47 | $27.14 | $25.10 | $26.47 | $26.47 | 239,437,200 |
| 2024-11-12 | $27.01 | $27.01 | $25.46 | $25.72 | $25.72 | 231,145,240 |
| 2024-11-11 | $25.30 | $27.18 | $25.21 | $27.01 | $27.01 | 312,967,960 |
| 2024-11-08 | $24.90 | $27.00 | $24.90 | $25.98 | $25.98 | 331,382,050 |
| 2024-11-07 | $23.96 | $24.79 | $23.62 | $24.64 | $24.64 | 154,901,010 |
| 2024-11-06 | $25.00 | $25.00 | $24.03 | $24.18 | $24.18 | 156,516,870 |
| 2024-11-05 | $24.34 | $24.99 | $24.05 | $24.75 | $24.75 | 153,238,290 |
| 2024-11-04 | $23.78 | $24.53 | $23.78 | $24.33 | $24.33 | 109,551,170 |
| 2024-11-01 | $23.85 | $24.36 | $23.65 | $23.68 | $23.68 | 113,029,930 |
| 2024-10-31 | $24.50 | $24.65 | $23.81 | $24.25 | $24.25 | 186,721,180 |
| 2024-10-30 | $24.90 | $25.64 | $24.54 | $24.84 | $24.84 | 121,294,360 |
| 2024-10-29 | $25.20 | $25.98 | $24.91 | $25.05 | $25.05 | 138,353,270 |
| 2024-10-28 | $25.31 | $25.62 | $24.89 | $25.26 | $25.26 | 108,666,270 |
| 2024-10-25 | $25.39 | $26.05 | $25.13 | $25.66 | $25.66 | 106,671,710 |
| 2024-10-24 | $25.16 | $25.80 | $24.83 | $25.35 | $25.35 | 92,148,810 |
| 2024-10-23 | $25.79 | $26.05 | $25.25 | $25.61 | $25.61 | 123,814,980 |
| 2024-10-22 | $26.49 | $26.78 | $25.80 | $26.26 | $26.26 | 147,253,830 |
| 2024-10-21 | $26.81 | $26.98 | $25.61 | $26.20 | $26.20 | 250,042,620 |
| 2024-10-18 | $23.98 | $26.08 | $23.98 | $26.08 | $26.08 | 242,853,630 |
| 2024-10-17 | $23.77 | $24.22 | $23.61 | $23.71 | $23.71 | 115,279,780 |
| 2024-10-16 | $23.61 | $24.09 | $23.19 | $23.53 | $23.53 | 135,064,300 |
| 2024-10-15 | $25.19 | $25.75 | $24.60 | $24.60 | $24.60 | 134,091,800 |
| 2024-10-14 | $24.54 | $25.17 | $23.96 | $25.16 | $25.16 | 141,380,400 |
| 2024-10-11 | $25.40 | $25.92 | $24.12 | $24.59 | $24.59 | 145,864,390 |
| 2024-10-10 | $26.52 | $26.68 | $25.05 | $25.80 | $25.80 | 184,542,630 |
| 2024-10-09 | $27.70 | $28.30 | $25.67 | $26.00 | $26.00 | 266,582,660 |
| 2024-10-08 | $27.71 | $27.71 | $25.32 | $27.71 | $27.71 | 306,561,540 |
| 2024-09-30 | $24.30 | $25.29 | $23.50 | $25.19 | $25.19 | 279,167,420 |
| 2024-09-27 | $22.02 | $23.00 | $21.85 | $23.00 | $23.00 | 140,687,550 |
| 2024-09-26 | $21.11 | $21.69 | $20.86 | $21.66 | $21.66 | 188,815,520 |
| 2024-09-25 | $21.32 | $21.83 | $21.01 | $21.07 | $21.07 | 245,417,550 |
| 2024-09-24 | $18.90 | $20.58 | $18.88 | $20.58 | $20.58 | 257,830,500 |
| 2024-09-23 | $18.65 | $19.15 | $18.54 | $18.71 | $18.71 | 77,052,620 |
| 2024-09-20 | $19.00 | $19.24 | $18.73 | $18.86 | $18.86 | 90,368,830 |
| 2024-09-19 | $18.87 | $18.97 | $18.45 | $18.85 | $18.85 | 97,736,750 |
| 2024-09-18 | $19.00 | $19.10 | $18.57 | $18.75 | $18.75 | 81,437,490 |
| 2024-09-13 | $18.86 | $19.59 | $18.86 | $19.25 | $19.25 | 159,682,050 |
| 2024-09-12 | $19.39 | $19.64 | $18.80 | $18.84 | $18.84 | 117,994,960 |
| 2024-09-11 | $18.72 | $19.08 | $18.65 | $18.78 | $18.78 | 69,307,090 |
| 2024-09-10 | $18.60 | $18.99 | $18.36 | $18.82 | $18.82 | 101,561,910 |
| 2024-09-09 | $18.13 | $18.64 | $18.10 | $18.60 | $18.60 | 86,590,010 |
| 2024-09-06 | $18.87 | $18.94 | $18.30 | $18.36 | $18.36 | 91,816,710 |
| 2024-09-05 | $18.86 | $19.21 | $18.71 | $18.88 | $18.88 | 81,826,460 |
| 2024-09-04 | $18.50 | $18.98 | $18.40 | $18.92 | $18.92 | 128,753,530 |
| 2024-09-03 | $19.34 | $19.65 | $19.23 | $19.44 | $19.44 | 82,296,890 |
| 2024-09-02 | $20.37 | $20.37 | $19.45 | $19.45 | $19.45 | 131,361,230 |
| 2024-08-30 | $19.08 | $20.75 | $19.07 | $20.47 | $20.47 | 192,325,550 |
| 2024-08-29 | $19.00 | $19.33 | $18.51 | $19.22 | $19.22 | 137,279,810 |
| 2024-08-28 | $19.60 | $20.06 | $19.50 | $19.77 | $19.77 | 67,886,140 |
| 2024-08-27 | $20.00 | $20.07 | $19.66 | $19.75 | $19.75 | 73,099,370 |
| 2024-08-26 | $20.60 | $20.70 | $20.00 | $20.12 | $20.12 | 75,746,270 |
| 2024-08-23 | $20.20 | $20.56 | $19.99 | $20.46 | $20.46 | 82,016,450 |
| 2024-08-22 | $20.78 | $20.79 | $20.21 | $20.39 | $20.39 | 82,223,640 |
| 2024-08-21 | $20.30 | $21.13 | $20.27 | $20.77 | $20.77 | 93,709,850 |
| 2024-08-20 | $21.11 | $21.18 | $20.51 | $20.65 | $20.65 | 90,417,980 |
| 2024-08-19 | $21.00 | $21.14 | $20.73 | $20.78 | $20.78 | 90,504,740 |
| 2024-08-16 | $21.01 | $21.46 | $20.98 | $21.06 | $21.06 | 151,856,290 |
| 2024-08-15 | $20.74 | $20.90 | $20.30 | $20.66 | $20.66 | 126,430,980 |
| 2024-08-14 | $21.20 | $21.90 | $21.03 | $21.38 | $21.38 | 210,949,760 |
| 2024-08-13 | $20.85 | $21.05 | $20.45 | $20.78 | $20.78 | 101,406,590 |
| 2024-08-12 | $20.51 | $20.92 | $20.47 | $20.64 | $20.64 | 92,680,160 |
| 2024-08-09 | $20.80 | $21.32 | $20.61 | $20.79 | $20.79 | 172,681,540 |
| 2024-08-08 | $20.00 | $20.59 | $19.75 | $20.48 | $20.48 | 131,241,620 |
| 2024-08-07 | $20.60 | $20.81 | $20.31 | $20.40 | $20.40 | 110,934,370 |
| 2024-08-06 | $21.03 | $21.23 | $20.50 | $20.81 | $20.81 | 142,961,570 |
| 2024-08-05 | $21.10 | $21.52 | $20.28 | $20.42 | $20.42 | 234,159,900 |
| 2024-08-02 | $22.93 | $23.10 | $22.25 | $22.33 | $22.33 | 181,982,270 |
| 2024-08-01 | $24.60 | $24.78 | $23.96 | $23.97 | $23.97 | 145,251,150 |
| 2024-07-31 | $22.76 | $23.88 | $22.74 | $23.84 | $23.84 | 150,300,020 |
| 2024-07-30 | $23.49 | $23.60 | $22.63 | $22.85 | $22.85 | 128,294,870 |
| 2024-07-29 | $23.40 | $24.09 | $23.17 | $23.80 | $23.80 | 97,698,660 |
| 2024-07-26 | $23.20 | $23.66 | $22.95 | $23.50 | $23.50 | 85,995,530 |
| 2024-07-25 | $23.50 | $23.74 | $23.00 | $23.20 | $23.20 | 134,603,110 |
| 2024-07-24 | $24.40 | $25.10 | $24.16 | $24.30 | $24.30 | 88,393,630 |
| 2024-07-23 | $25.35 | $25.45 | $24.53 | $24.54 | $24.54 | 98,908,840 |
| 2024-07-22 | $24.49 | $25.03 | $24.22 | $24.91 | $24.91 | 104,301,300 |
| 2024-07-19 | $24.97 | $25.30 | $24.55 | $24.66 | $24.66 | 115,732,580 |
| 2024-07-18 | $24.82 | $25.46 | $24.33 | $25.41 | $25.41 | 160,303,630 |
| 2024-07-17 | $27.06 | $27.10 | $25.84 | $25.95 | $25.95 | 136,061,170 |
| 2024-07-16 | $26.96 | $27.60 | $26.36 | $27.46 | $27.46 | 126,827,000 |
| 2024-07-15 | $27.15 | $27.32 | $26.67 | $26.96 | $26.96 | 84,711,830 |
| 2024-07-12 | $27.65 | $27.68 | $27.20 | $27.26 | $27.26 | 129,264,190 |
| 2024-07-11 | $29.45 | $29.47 | $27.87 | $28.76 | $28.76 | 128,407,390 |
| 2024-07-10 | $29.00 | $29.18 | $28.42 | $28.95 | $28.95 | 102,541,970 |
| 2024-07-09 | $27.10 | $29.18 | $26.75 | $29.00 | $29.00 | 159,519,850 |
| 2024-07-08 | $26.87 | $27.43 | $26.81 | $26.96 | $26.96 | 63,942,300 |
| 2024-07-05 | $27.00 | $27.22 | $26.36 | $27.08 | $27.08 | 88,154,020 |
| 2024-07-04 | $27.75 | $27.85 | $27.16 | $27.27 | $27.27 | 79,068,700 |
| 2024-07-03 | $27.15 | $27.54 | $26.81 | $27.38 | $27.38 | 74,022,540 |
| 2024-07-02 | $27.75 | $27.87 | $27.26 | $27.36 | $27.36 | 90,173,320 |
| 2024-07-01 | $27.41 | $28.19 | $27.00 | $28.00 | $28.00 | 100,519,730 |
| 2024-06-28 | $26.70 | $27.78 | $26.69 | $27.40 | $27.40 | 115,006,110 |
| 2024-06-27 | $26.67 | $27.25 | $26.32 | $26.81 | $26.81 | 105,659,500 |
| 2024-06-26 | $27.12 | $27.38 | $26.45 | $27.17 | $27.17 | 119,786,130 |
| 2024-06-25 | $26.76 | $27.20 | $26.21 | $26.44 | $26.44 | 131,710,040 |
| 2024-06-24 | $27.80 | $28.47 | $27.32 | $27.55 | $27.55 | 113,412,970 |
| 2024-06-21 | $27.50 | $28.74 | $27.44 | $28.47 | $28.47 | 123,132,060 |
| 2024-06-20 | $28.47 | $29.09 | $28.38 | $28.61 | $28.61 | 104,347,450 |
| 2024-06-19 | $29.19 | $29.27 | $28.29 | $28.47 | $28.47 | 142,246,270 |
| 2024-06-18 | $27.53 | $28.91 | $27.53 | $28.62 | $28.62 | 205,413,040 |
| 2024-06-17 | $27.07 | $27.99 | $26.68 | $27.51 | $27.51 | 204,393,240 |
| 2024-06-14 | $26.05 | $27.72 | $25.84 | $27.23 | $27.23 | 228,452,320 |
| 2024-06-13 | $24.80 | $26.59 | $24.77 | $25.90 | $25.90 | 238,197,880 |
| 2024-06-12 | $24.55 | $25.48 | $24.31 | $24.37 | $24.37 | 193,434,850 |
| 2024-06-11 | $24.50 | $25.05 | $24.04 | $24.21 | $24.21 | 161,039,100 |
| 2024-06-07 | $25.85 | $26.14 | $23.88 | $24.53 | $24.53 | 295,697,840 |
| 2024-06-06 | $24.88 | $26.07 | $24.88 | $26.07 | $26.07 | 297,932,510 |
| 2024-06-05 | $23.67 | $23.97 | $23.46 | $23.70 | $23.70 | 73,281,580 |
| 2024-06-04 | $23.87 | $23.90 | $23.45 | $23.79 | $23.79 | 82,107,360 |
| 2024-06-03 | $22.91 | $24.14 | $22.90 | $23.87 | $23.87 | 155,612,490 |
| 2024-05-31 | $23.67 | $24.08 | $22.91 | $22.91 | $22.91 | 139,113,220 |
| 2024-05-30 | $24.00 | $24.28 | $23.70 | $23.94 | $23.94 | 71,018,550 |
| 2024-05-29 | $24.75 | $24.82 | $24.10 | $24.21 | $24.21 | 90,270,300 |
| 2024-05-28 | $24.65 | $24.90 | $24.10 | $24.12 | $24.12 | 98,564,660 |
| 2024-05-27 | $24.60 | $25.32 | $24.51 | $24.86 | $24.86 | 146,606,160 |
| 2024-05-24 | $25.20 | $25.90 | $24.06 | $24.15 | $24.15 | 205,119,480 |
| 2024-05-23 | $26.00 | $26.18 | $24.44 | $25.62 | $25.62 | 181,848,680 |
| 2024-05-22 | $25.69 | $25.86 | $25.19 | $25.43 | $25.43 | 98,684,190 |
| 2024-05-21 | $25.94 | $26.20 | $25.46 | $25.72 | $25.72 | 111,707,840 |
| 2024-05-20 | $25.30 | $26.23 | $25.01 | $26.22 | $26.22 | 171,532,190 |
| 2024-05-17 | $25.20 | $25.80 | $25.10 | $25.70 | $25.70 | 138,735,920 |
| 2024-05-16 | $25.73 | $26.42 | $25.41 | $25.58 | $25.58 | 241,160,950 |
| 2024-05-15 | $23.88 | $25.00 | $23.75 | $24.30 | $24.30 | 142,504,040 |
| 2024-05-14 | $24.40 | $24.49 | $23.46 | $23.80 | $23.80 | 114,680,670 |
| 2024-05-13 | $23.93 | $24.34 | $23.80 | $24.00 | $24.00 | 101,213,560 |
| 2024-05-10 | $24.00 | $24.19 | $23.52 | $23.92 | $23.92 | 97,463,770 |
| 2024-05-09 | $24.30 | $24.50 | $23.76 | $24.22 | $24.22 | 143,346,770 |
| 2024-05-08 | $24.74 | $25.20 | $24.41 | $24.46 | $24.46 | 141,192,480 |
| 2024-05-07 | $25.20 | $25.99 | $24.67 | $25.38 | $25.38 | 240,914,240 |
| 2024-05-06 | $25.00 | $25.30 | $24.40 | $24.82 | $24.82 | 171,514,800 |
| 2024-04-30 | $25.30 | $25.30 | $24.45 | $24.50 | $24.50 | 230,537,540 |
| 2024-04-29 | $24.76 | $24.76 | $24.17 | $24.52 | $24.52 | 256,688,900 |
| 2024-04-26 | $23.22 | $24.41 | $23.20 | $24.41 | $24.41 | 352,752,380 |
| 2024-04-25 | $21.66 | $22.49 | $21.56 | $22.19 | $22.19 | 119,937,320 |
| 2024-04-24 | $21.02 | $22.59 | $20.92 | $22.24 | $22.24 | 223,752,110 |
| 2024-04-23 | $21.05 | $21.19 | $20.36 | $20.59 | $20.59 | 104,059,780 |
| 2024-04-22 | $20.38 | $21.10 | $19.95 | $20.84 | $20.84 | 172,316,990 |
| 2024-04-19 | $22.41 | $22.50 | $21.44 | $22.05 | $22.05 | 188,598,620 |
| 2024-04-18 | $21.86 | $23.49 | $21.32 | $22.90 | $22.90 | 232,648,390 |
| 2024-04-17 | $22.50 | $22.86 | $21.74 | $22.50 | $22.50 | 204,886,520 |
| 2024-04-16 | $21.53 | $22.37 | $21.40 | $21.81 | $21.81 | 124,388,080 |
| 2024-04-15 | $21.88 | $22.55 | $21.70 | $22.24 | $22.24 | 149,291,720 |
| 2024-04-12 | $21.80 | $22.92 | $21.71 | $22.26 | $22.26 | 254,395,790 |
| 2024-04-11 | $21.23 | $21.65 | $21.10 | $21.25 | $21.25 | 135,552,810 |
| 2024-04-10 | $21.69 | $21.87 | $20.93 | $21.10 | $21.10 | 123,658,940 |
| 2024-04-09 | $22.15 | $22.16 | $21.30 | $21.89 | $21.89 | 137,238,780 |
| 2024-04-08 | $21.70 | $22.39 | $21.58 | $22.00 | $22.00 | 122,388,760 |
| 2024-04-03 | $22.70 | $22.74 | $21.74 | $21.92 | $21.92 | 176,883,710 |
| 2024-04-02 | $23.24 | $23.68 | $22.72 | $22.90 | $22.90 | 153,855,400 |
| 2024-04-01 | $22.90 | $23.50 | $22.58 | $23.31 | $23.31 | 169,946,010 |
| 2024-03-29 | $23.14 | $23.18 | $22.33 | $22.77 | $22.77 | 169,352,280 |
| 2024-03-28 | $22.42 | $24.11 | $22.42 | $23.45 | $23.45 | 275,641,080 |
| 2024-03-27 | $23.37 | $23.67 | $22.36 | $22.41 | $22.41 | 237,632,040 |
| 2024-03-26 | $24.00 | $24.30 | $23.00 | $23.73 | $23.73 | 246,343,860 |
| 2024-03-25 | $24.85 | $25.00 | $23.87 | $23.91 | $23.91 | 233,972,830 |
| 2024-03-22 | $24.82 | $25.35 | $24.11 | $24.43 | $24.43 | 260,364,000 |
| 2024-03-21 | $25.08 | $25.80 | $24.74 | $24.99 | $24.99 | 269,702,590 |
| 2024-03-20 | $25.30 | $25.83 | $24.57 | $25.08 | $25.08 | 298,902,630 |
| 2024-03-19 | $24.40 | $26.11 | $24.13 | $25.51 | $25.51 | 379,137,510 |
| 2024-03-18 | $23.45 | $25.30 | $23.36 | $25.01 | $25.01 | 424,813,590 |
| 2024-03-15 | $22.49 | $23.28 | $22.46 | $23.08 | $23.08 | 358,323,550 |
| 2024-03-14 | $22.77 | $23.27 | $21.99 | $22.85 | $22.85 | 550,613,190 |
| 2024-03-13 | $25.54 | $26.98 | $24.09 | $24.35 | $24.35 | 492,039,960 |
| 2024-03-12 | $25.26 | $25.48 | $24.07 | $24.80 | $24.80 | 312,517,650 |
| 2024-03-11 | $23.68 | $26.75 | $23.40 | $25.82 | $25.82 | 335,970,990 |
| 2024-03-08 | $23.10 | $24.87 | $22.66 | $24.87 | $24.87 | 285,720,840 |
| 2024-03-07 | $22.47 | $23.21 | $21.86 | $22.61 | $22.61 | 270,290,680 |
| 2024-03-06 | $22.07 | $22.55 | $21.70 | $22.01 | $22.01 | 230,257,690 |
| 2024-03-05 | $21.70 | $24.18 | $21.53 | $22.75 | $22.75 | 309,757,070 |
| 2024-03-04 | $20.80 | $22.02 | $20.44 | $22.02 | $22.02 | 268,195,150 |
| 2024-03-01 | $19.05 | $20.46 | $19.05 | $20.02 | $20.02 | 248,116,620 |
| 2024-02-29 | $18.16 | $19.06 | $18.08 | $18.69 | $18.69 | 182,497,980 |
| 2024-02-28 | $19.05 | $19.29 | $18.20 | $18.20 | $18.20 | 219,414,510 |
| 2024-02-27 | $17.59 | $19.44 | $17.39 | $19.33 | $19.33 | 286,375,970 |
| 2024-02-26 | $17.60 | $18.01 | $17.51 | $17.67 | $17.67 | 176,765,120 |
| 2024-02-23 | $18.82 | $18.95 | $18.06 | $18.17 | $18.17 | 223,745,880 |
| 2024-02-22 | $18.25 | $18.57 | $17.31 | $18.19 | $18.19 | 259,307,110 |
| 2024-02-21 | $17.73 | $17.86 | $17.25 | $17.55 | $17.55 | 248,590,870 |
| 2024-02-20 | $17.90 | $18.99 | $17.61 | $18.49 | $18.49 | 305,323,160 |
| 2024-02-19 | $16.70 | $17.27 | $16.32 | $17.27 | $17.27 | 198,838,500 |
| 2024-02-08 | $15.50 | $16.56 | $15.20 | $15.70 | $15.70 | 187,079,320 |
| 2024-02-07 | $15.27 | $15.53 | $15.01 | $15.30 | $15.30 | 173,795,330 |
| 2024-02-06 | $14.30 | $15.89 | $14.30 | $15.53 | $15.53 | 233,467,120 |
| 2024-02-05 | $13.88 | $15.21 | $13.81 | $14.77 | $14.77 | 222,610,970 |
| 2024-02-02 | $14.54 | $14.77 | $13.55 | $13.92 | $13.92 | 159,352,350 |
| 2024-02-01 | $13.13 | $14.64 | $12.98 | $14.56 | $14.56 | 179,836,050 |
| 2024-01-31 | $13.30 | $13.55 | $13.02 | $13.31 | $13.31 | 88,464,000 |
| 2024-01-30 | $13.55 | $13.90 | $13.48 | $13.50 | $13.50 | 75,619,130 |
| 2024-01-29 | $14.22 | $14.41 | $13.49 | $13.59 | $13.59 | 121,927,740 |
| 2024-01-26 | $14.83 | $14.91 | $14.27 | $14.41 | $14.41 | 140,558,460 |
| 2024-01-25 | $14.45 | $15.22 | $14.31 | $15.08 | $15.08 | 165,483,520 |
| 2024-01-24 | $14.62 | $14.76 | $14.06 | $14.50 | $14.50 | 141,635,780 |
| 2024-01-23 | $14.05 | $14.80 | $14.02 | $14.50 | $14.50 | 164,723,080 |
| 2024-01-22 | $14.71 | $14.94 | $14.20 | $14.40 | $14.40 | 214,606,830 |
| 2024-01-19 | $13.84 | $14.47 | $13.72 | $14.20 | $14.20 | 199,161,080 |
| 2024-01-18 | $12.68 | $13.80 | $12.68 | $13.71 | $13.71 | 222,034,740 |
| 2024-01-17 | $12.87 | $13.10 | $12.68 | $12.68 | $12.68 | 76,542,830 |
| 2024-01-16 | $12.64 | $13.03 | $12.64 | $12.91 | $12.91 | 102,235,690 |
| 2024-01-15 | $12.80 | $12.93 | $12.63 | $12.72 | $12.72 | 59,544,110 |
| 2024-01-12 | $13.00 | $13.11 | $12.82 | $12.86 | $12.86 | 59,607,230 |
| 2024-01-11 | $12.96 | $13.19 | $12.89 | $13.15 | $13.15 | 73,663,270 |
| 2024-01-10 | $13.08 | $13.22 | $12.83 | $12.91 | $12.91 | 69,154,970 |
| 2024-01-09 | $13.33 | $13.58 | $13.06 | $13.19 | $13.19 | 88,639,980 |
| 2024-01-08 | $13.24 | $13.30 | $13.05 | $13.08 | $13.08 | 58,286,000 |
| 2024-01-05 | $13.45 | $13.62 | $13.20 | $13.30 | $13.30 | 63,396,900 |
| 2024-01-04 | $13.78 | $13.87 | $13.35 | $13.47 | $13.47 | 103,153,910 |
| 2024-01-03 | $14.11 | $14.24 | $13.78 | $13.88 | $13.88 | 82,728,790 |
| 2024-01-02 | $15.00 | $15.00 | $14.03 | $14.20 | $14.20 | 128,016,640 |
| 2024-01-01 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-12-29 | $14.80 | $15.42 | $14.72 | $15.12 | $15.12 | 89,669,930 |
| 2023-12-28 | $14.19 | $15.03 | $14.02 | $14.80 | $14.80 | 104,202,290 |
| 2023-12-27 | $13.95 | $14.09 | $13.83 | $13.93 | $13.93 | 50,630,370 |
| 2023-12-26 | $14.12 | $14.27 | $13.75 | $13.87 | $13.87 | 42,290,400 |
| 2023-12-25 | $14.20 | $14.63 | $14.19 | $14.21 | $14.21 | 53,958,990 |
| 2023-12-22 | $14.51 | $14.60 | $14.26 | $14.32 | $14.32 | 66,902,920 |
| 2023-12-21 | $14.55 | $14.86 | $14.45 | $14.57 | $14.57 | 65,923,870 |
| 2023-12-20 | $15.17 | $15.17 | $14.51 | $14.55 | $14.55 | 74,423,790 |
| 2023-12-19 | $14.96 | $15.21 | $14.76 | $15.17 | $15.17 | 65,140,280 |
| 2023-12-18 | $14.78 | $15.33 | $14.75 | $15.03 | $15.03 | 93,305,920 |
| 2023-12-15 | $15.10 | $15.15 | $14.71 | $14.78 | $14.78 | 61,991,250 |
| 2023-12-14 | $15.18 | $15.45 | $15.00 | $15.00 | $15.00 | 71,441,890 |
| 2023-12-13 | $15.26 | $15.39 | $15.04 | $15.08 | $15.08 | 76,646,300 |
| 2023-12-12 | $15.61 | $15.77 | $14.97 | $15.26 | $15.26 | 109,576,920 |
| 2023-12-11 | $15.77 | $15.83 | $15.19 | $15.59 | $15.59 | 157,318,470 |
| 2023-12-08 | $14.36 | $15.76 | $14.30 | $15.76 | $15.76 | 149,291,530 |
| 2023-12-07 | $14.38 | $14.47 | $14.14 | $14.33 | $14.33 | 56,707,170 |
| 2023-12-06 | $14.14 | $14.41 | $14.12 | $14.25 | $14.25 | 56,654,400 |
| 2023-12-05 | $14.75 | $14.85 | $14.11 | $14.15 | $14.15 | 76,948,720 |
| 2023-12-04 | $15.21 | $15.22 | $14.77 | $14.78 | $14.78 | 73,348,790 |
| 2023-12-01 | $15.05 | $15.23 | $14.86 | $15.15 | $15.15 | 77,262,200 |
| 2023-11-30 | $15.08 | $15.23 | $14.74 | $15.10 | $15.10 | 94,817,380 |
| 2023-11-29 | $15.15 | $15.19 | $14.91 | $14.95 | $14.95 | 62,822,390 |
| 2023-11-28 | $14.77 | $15.19 | $14.77 | $15.15 | $15.15 | 84,957,510 |
| 2023-11-27 | $15.10 | $15.27 | $14.81 | $14.89 | $14.89 | 151,459,760 |
| 2023-11-24 | $15.80 | $15.80 | $15.23 | $15.40 | $15.40 | 86,933,750 |
| 2023-11-23 | $15.73 | $15.81 | $15.38 | $15.72 | $15.72 | 62,552,630 |
| 2023-11-22 | $15.90 | $15.94 | $15.54 | $15.57 | $15.57 | 66,849,930 |
| 2023-11-21 | $16.19 | $16.25 | $15.93 | $15.96 | $15.96 | 64,788,050 |
| 2023-11-20 | $16.29 | $16.48 | $15.90 | $16.12 | $16.12 | 79,466,540 |
| 2023-11-17 | $15.87 | $16.40 | $15.87 | $16.35 | $16.35 | 91,955,880 |
| 2023-11-16 | $16.20 | $16.37 | $15.91 | $15.94 | $15.94 | 82,517,450 |
| 2023-11-15 | $16.48 | $16.68 | $16.03 | $16.41 | $16.41 | 110,010,640 |
| 2023-11-14 | $16.15 | $16.83 | $16.01 | $16.37 | $16.37 | 123,923,040 |
| 2023-11-13 | $15.65 | $16.75 | $15.65 | $16.11 | $16.11 | 169,202,190 |
| 2023-11-10 | $15.40 | $15.79 | $15.33 | $15.41 | $15.41 | 90,447,200 |
| 2023-11-09 | $15.50 | $15.74 | $15.41 | $15.59 | $15.59 | 118,059,840 |
| 2023-11-08 | $15.35 | $15.50 | $15.17 | $15.30 | $15.30 | 77,635,680 |
| 2023-11-07 | $14.97 | $15.62 | $14.84 | $15.39 | $15.39 | 142,671,110 |
| 2023-11-06 | $14.92 | $15.06 | $14.78 | $14.97 | $14.97 | 98,469,620 |
| 2023-11-03 | $14.68 | $14.92 | $14.59 | $14.75 | $14.75 | 78,084,420 |
| 2023-11-02 | $14.88 | $14.99 | $14.58 | $14.60 | $14.60 | 82,575,880 |
| 2023-11-01 | $14.76 | $14.95 | $14.49 | $14.53 | $14.53 | 71,660,070 |
| 2023-10-31 | $14.82 | $15.08 | $14.53 | $14.72 | $14.72 | 152,112,190 |
| 2023-10-30 | $14.07 | $14.76 | $13.93 | $14.60 | $14.60 | 120,823,080 |
| 2023-10-27 | $13.83 | $14.19 | $13.66 | $14.07 | $14.07 | 99,990,450 |
| 2023-10-26 | $13.40 | $14.02 | $13.24 | $13.83 | $13.83 | 141,580,470 |
| 2023-10-25 | $13.82 | $13.85 | $13.47 | $13.54 | $13.54 | 193,065,910 |
| 2023-10-24 | $13.31 | $14.14 | $13.25 | $13.76 | $13.76 | 318,967,930 |
| 2023-10-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 23,786,500 |
| 2023-10-20 | $16.56 | $16.72 | $16.07 | $16.17 | $16.17 | 80,467,840 |
| 2023-10-19 | $16.58 | $17.09 | $16.48 | $16.53 | $16.53 | 85,945,900 |
| 2023-10-18 | $16.60 | $17.13 | $16.10 | $16.92 | $16.92 | 151,293,800 |
| 2023-10-17 | $17.52 | $17.58 | $17.20 | $17.28 | $17.28 | 58,147,940 |
| 2023-10-16 | $17.89 | $17.89 | $17.30 | $17.42 | $17.42 | 95,159,250 |
| 2023-10-13 | $18.61 | $18.61 | $17.81 | $17.88 | $17.88 | 106,681,660 |
| 2023-10-12 | $19.40 | $19.45 | $18.67 | $18.75 | $18.75 | 82,165,070 |
| 2023-10-11 | $19.16 | $19.65 | $18.85 | $19.17 | $19.17 | 90,225,290 |
| 2023-10-10 | $19.23 | $19.35 | $18.61 | $18.86 | $18.86 | 80,063,140 |
| 2023-10-09 | $19.47 | $19.50 | $18.85 | $19.26 | $19.26 | 105,193,600 |
| 2023-09-28 | $20.03 | $20.33 | $19.56 | $19.70 | $19.70 | 73,482,730 |
| 2023-09-27 | $19.60 | $20.10 | $19.52 | $19.80 | $19.80 | 83,030,430 |
| 2023-09-26 | $19.49 | $20.39 | $19.45 | $19.73 | $19.73 | 126,777,170 |
| 2023-09-25 | $19.76 | $20.04 | $19.23 | $19.29 | $19.29 | 104,675,300 |
| 2023-09-22 | $18.30 | $20.10 | $18.24 | $19.94 | $19.94 | 212,826,070 |
| 2023-09-21 | $18.26 | $18.75 | $18.22 | $18.31 | $18.31 | 73,820,050 |
| 2023-09-20 | $18.49 | $18.98 | $18.18 | $18.40 | $18.40 | 104,732,420 |
| 2023-09-19 | $18.32 | $19.00 | $18.13 | $18.48 | $18.48 | 108,272,230 |
| 2023-09-18 | $18.08 | $18.80 | $17.94 | $18.30 | $18.30 | 92,253,890 |
| 2023-09-15 | $18.63 | $18.70 | $18.03 | $18.13 | $18.13 | 95,853,250 |
| 2023-09-14 | $18.98 | $19.16 | $18.55 | $18.59 | $18.59 | 72,853,330 |
| 2023-09-13 | $19.16 | $19.26 | $18.68 | $18.86 | $18.86 | 75,537,960 |
| 2023-09-12 | $19.19 | $19.65 | $19.08 | $19.28 | $19.28 | 81,348,850 |
| 2023-09-11 | $19.00 | $20.07 | $18.36 | $19.46 | $19.46 | 136,592,410 |
| 2023-09-08 | $19.01 | $19.22 | $18.44 | $19.08 | $19.08 | 92,963,250 |
| 2023-09-07 | $19.98 | $19.98 | $19.19 | $19.20 | $19.20 | 127,958,760 |
| 2023-09-06 | $20.08 | $20.27 | $19.54 | $20.22 | $20.22 | 89,908,210 |
| 2023-09-05 | $20.77 | $20.79 | $20.19 | $20.31 | $20.31 | 99,330,900 |
| 2023-09-04 | $21.40 | $21.45 | $20.66 | $20.99 | $20.99 | 96,034,270 |
| 2023-09-01 | $21.79 | $21.99 | $20.90 | $21.25 | $21.25 | 94,026,410 |
| 2023-08-31 | $21.56 | $22.23 | $21.33 | $21.91 | $21.91 | 117,077,490 |
| 2023-08-30 | $21.89 | $22.47 | $21.57 | $21.80 | $21.80 | 133,689,520 |
| 2023-08-29 | $20.55 | $22.14 | $20.28 | $21.59 | $21.59 | 172,764,120 |
| 2023-08-28 | $21.43 | $21.43 | $20.21 | $20.68 | $20.68 | 137,539,390 |
| 2023-08-25 | $21.20 | $21.47 | $20.19 | $20.32 | $20.32 | 195,119,070 |
| 2023-08-24 | $22.50 | $23.30 | $21.90 | $22.43 | $22.43 | 201,651,210 |
| 2023-08-23 | $22.17 | $22.22 | $21.06 | $21.34 | $21.34 | 137,727,730 |
| 2023-08-22 | $21.20 | $22.45 | $20.73 | $22.45 | $22.45 | 199,706,550 |
| 2023-08-21 | $20.15 | $20.89 | $19.86 | $20.41 | $20.41 | 91,872,040 |
| 2023-08-18 | $20.89 | $21.04 | $20.06 | $20.10 | $20.10 | 102,052,490 |
| 2023-08-17 | $20.33 | $21.17 | $19.93 | $20.91 | $20.91 | 134,760,830 |
| 2023-08-16 | $21.00 | $21.40 | $20.69 | $20.89 | $20.89 | 120,135,310 |
| 2023-08-15 | $22.04 | $22.23 | $21.21 | $21.39 | $21.39 | 157,167,030 |
| 2023-08-14 | $21.09 | $21.61 | $20.70 | $21.40 | $21.40 | 129,339,570 |
| 2023-08-11 | $21.72 | $22.20 | $21.38 | $21.50 | $21.50 | 137,658,860 |
| 2023-08-10 | $21.99 | $22.00 | $20.93 | $21.50 | $21.50 | 238,360,510 |
| 2023-08-09 | $23.30 | $23.73 | $22.25 | $22.25 | $22.25 | 218,495,330 |
| 2023-08-08 | $24.60 | $24.92 | $23.87 | $24.18 | $24.18 | 131,525,170 |
| 2023-08-07 | $23.70 | $26.00 | $23.60 | $24.98 | $24.98 | 229,951,560 |
| 2023-08-04 | $22.10 | $24.03 | $21.92 | $23.77 | $23.77 | 186,832,850 |
| 2023-08-03 | $21.86 | $22.85 | $21.65 | $22.50 | $22.50 | 118,495,350 |
| 2023-08-02 | $22.25 | $22.86 | $22.11 | $22.32 | $22.32 | 83,597,400 |
| 2023-08-01 | $22.20 | $23.15 | $21.53 | $22.67 | $22.67 | 163,085,470 |
| 2023-07-31 | $22.25 | $23.10 | $21.81 | $22.33 | $22.33 | 141,099,060 |
| 2023-07-28 | $22.30 | $22.62 | $21.68 | $22.26 | $22.26 | 118,265,880 |
| 2023-07-27 | $23.13 | $23.29 | $22.33 | $22.68 | $22.13 | 142,264,930 |
| 2023-07-26 | $23.50 | $24.18 | $22.21 | $23.25 | $22.69 | 161,281,060 |
| 2023-07-25 | $24.05 | $24.68 | $23.10 | $24.00 | $23.42 | 161,942,910 |
| 2023-07-24 | $22.79 | $24.53 | $22.79 | $23.66 | $23.09 | 145,621,050 |
| 2023-07-21 | $23.04 | $23.54 | $22.60 | $23.04 | $22.48 | 132,628,980 |
| 2023-07-20 | $24.90 | $24.95 | $22.80 | $23.25 | $22.69 | 202,822,970 |
| 2023-07-19 | $25.92 | $26.42 | $24.74 | $25.09 | $24.49 | 127,026,170 |
| 2023-07-18 | $26.08 | $26.65 | $25.07 | $25.53 | $24.91 | 156,616,090 |
| 2023-07-17 | $26.89 | $26.89 | $25.62 | $26.11 | $25.48 | 174,972,480 |
| 2023-07-14 | $25.71 | $27.26 | $25.45 | $27.26 | $26.60 | 208,131,870 |
| 2023-07-13 | $22.98 | $24.78 | $22.77 | $24.78 | $24.18 | 155,774,000 |
| 2023-07-12 | $24.00 | $24.00 | $22.41 | $22.53 | $21.99 | 165,380,330 |
| 2023-07-11 | $24.00 | $24.60 | $23.50 | $24.24 | $23.66 | 118,743,580 |
| 2023-07-10 | $24.00 | $24.06 | $22.89 | $23.80 | $23.23 | 88,859,830 |
| 2023-07-07 | $23.80 | $24.28 | $22.80 | $23.66 | $23.66 | 105,155,640 |
| 2023-07-06 | $23.60 | $24.75 | $23.60 | $23.88 | $23.88 | 97,526,860 |
| 2023-07-05 | $24.30 | $24.51 | $23.61 | $23.86 | $23.86 | 95,980,110 |
| 2023-07-04 | $24.00 | $25.30 | $23.97 | $24.58 | $24.58 | 110,852,630 |
| 2023-07-03 | $25.40 | $25.72 | $23.48 | $24.37 | $24.37 | 155,635,600 |
| 2023-06-30 | $23.55 | $25.75 | $23.31 | $25.20 | $25.20 | 194,981,070 |
| 2023-06-29 | $23.01 | $24.35 | $22.90 | $23.80 | $23.80 | 169,954,820 |
| 2023-06-28 | $21.99 | $23.44 | $21.33 | $22.98 | $22.98 | 169,412,180 |
| 2023-06-27 | $23.41 | $23.41 | $22.77 | $23.01 | $23.01 | 100,920,570 |
| 2023-06-26 | $23.90 | $24.78 | $22.75 | $23.09 | $23.09 | 194,682,240 |
| 2023-06-21 | $25.50 | $25.50 | $24.10 | $24.50 | $24.50 | 159,426,740 |
| 2023-06-20 | $25.87 | $26.44 | $24.56 | $26.03 | $26.03 | 217,799,670 |
| 2023-06-19 | $24.50 | $26.47 | $23.70 | $26.46 | $26.46 | 207,593,030 |
| 2023-06-16 | $22.64 | $24.34 | $22.35 | $24.06 | $24.06 | 198,977,070 |
| 2023-06-15 | $22.60 | $23.80 | $22.48 | $22.64 | $22.64 | 151,010,650 |
| 2023-06-14 | $21.75 | $23.45 | $21.58 | $22.79 | $22.79 | 203,255,340 |
| 2023-06-13 | $21.20 | $22.58 | $20.87 | $22.02 | $22.02 | 224,284,840 |
| 2023-06-12 | $20.31 | $21.37 | $20.26 | $21.35 | $21.35 | 250,099,930 |
| 2023-06-09 | $17.85 | $19.64 | $17.63 | $19.64 | $19.64 | 215,513,180 |
| 2023-06-08 | $17.90 | $18.08 | $17.52 | $17.85 | $17.85 | 96,058,600 |
| 2023-06-07 | $18.20 | $18.50 | $17.83 | $18.03 | $18.03 | 96,502,950 |
| 2023-06-06 | $18.60 | $19.11 | $18.10 | $18.22 | $18.22 | 141,931,270 |
| 2023-06-05 | $18.06 | $19.27 | $17.74 | $18.93 | $18.93 | 205,552,570 |
| 2023-06-02 | $18.20 | $18.35 | $17.60 | $17.83 | $17.83 | 107,111,530 |
| 2023-06-01 | $17.60 | $18.21 | $17.53 | $17.92 | $17.92 | 158,582,310 |
| 2023-05-31 | $18.11 | $18.58 | $17.50 | $18.05 | $18.05 | 218,639,660 |
| 2023-05-30 | $17.42 | $18.31 | $16.93 | $18.03 | $18.03 | 251,511,560 |
| 2023-05-29 | $17.29 | $18.08 | $17.10 | $17.90 | $17.90 | 302,922,760 |
| 2023-05-26 | $16.33 | $17.29 | $16.16 | $16.79 | $16.79 | 265,872,270 |
| 2023-05-25 | $16.00 | $16.30 | $15.66 | $16.30 | $16.30 | 306,675,880 |
| 2023-05-24 | $15.14 | $15.29 | $14.53 | $14.82 | $14.82 | 122,492,230 |
| 2023-05-23 | $15.38 | $15.63 | $15.15 | $15.23 | $15.23 | 99,148,660 |
| 2023-05-22 | $16.01 | $16.60 | $15.30 | $15.41 | $15.41 | 176,166,200 |
| 2023-05-19 | $16.50 | $17.15 | $16.16 | $16.16 | $16.16 | 174,480,350 |
| 2023-05-18 | $15.91 | $16.99 | $15.72 | $16.35 | $16.35 | 286,831,550 |
| 2023-05-17 | $14.85 | $15.85 | $14.82 | $15.55 | $15.55 | 214,696,710 |
| 2023-05-16 | $15.09 | $15.46 | $14.51 | $14.78 | $14.78 | 166,670,930 |
| 2023-05-15 | $14.62 | $15.38 | $14.16 | $15.12 | $15.12 | 232,318,960 |
| 2023-05-12 | $14.34 | $14.79 | $14.22 | $14.36 | $14.36 | 80,167,630 |
| 2023-05-11 | $14.51 | $14.80 | $14.35 | $14.46 | $14.46 | 109,398,210 |
| 2023-05-10 | $14.70 | $15.04 | $14.37 | $14.60 | $14.60 | 102,661,900 |
| 2023-05-09 | $14.68 | $15.23 | $14.40 | $14.70 | $14.70 | 194,948,000 |
| 2023-05-08 | $14.73 | $14.78 | $14.35 | $14.68 | $14.68 | 151,113,960 |
| 2023-05-05 | $15.33 | $15.36 | $14.46 | $14.77 | $14.77 | 209,533,290 |
| 2023-05-04 | $15.98 | $16.00 | $15.13 | $15.38 | $15.38 | 211,000,030 |
| 2023-05-03 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-04-28 | $16.13 | $16.88 | $15.91 | $16.12 | $16.12 | 219,569,830 |
| 2023-04-27 | $15.90 | $16.84 | $15.83 | $16.10 | $16.10 | 265,276,400 |
| 2023-04-26 | $18.78 | $18.98 | $16.65 | $16.65 | $16.65 | 241,514,840 |
| 2023-04-25 | $18.06 | $18.78 | $17.75 | $18.50 | $18.50 | 196,127,790 |
| 2023-04-24 | $18.84 | $19.10 | $17.97 | $18.33 | $18.33 | 165,745,030 |
| 2023-04-21 | $19.50 | $19.87 | $18.19 | $18.79 | $18.79 | 248,826,940 |
| 2023-04-20 | $17.27 | $19.00 | $17.21 | $19.00 | $19.00 | 325,560,300 |
| 2023-04-19 | $19.08 | $19.31 | $17.27 | $17.27 | $17.27 | 282,581,870 |
| 2023-04-18 | $17.88 | $19.55 | $17.65 | $19.19 | $19.19 | 184,118,320 |
| 2023-04-17 | $17.99 | $18.24 | $17.39 | $17.93 | $17.93 | 100,760,170 |
| 2023-04-14 | $17.58 | $18.37 | $17.40 | $18.07 | $18.07 | 116,447,600 |
| 2023-04-13 | $18.25 | $18.95 | $17.35 | $17.66 | $17.66 | 162,683,730 |
| 2023-04-12 | $17.52 | $18.74 | $17.20 | $18.42 | $18.42 | 182,304,110 |
| 2023-04-11 | $17.64 | $17.75 | $16.91 | $17.35 | $17.35 | 172,506,940 |
| 2023-04-10 | $18.06 | $18.33 | $17.09 | $17.47 | $17.47 | 161,111,100 |
| 2023-04-07 | $18.78 | $18.95 | $17.70 | $18.37 | $18.37 | 162,645,170 |
| 2023-04-06 | $18.00 | $19.00 | $17.40 | $19.00 | $19.00 | 260,304,290 |
| 2023-04-05 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2023-04-04 | $17.24 | $17.90 | $17.02 | $17.41 | $17.41 | 217,857,700 |
| 2023-04-03 | $17.09 | $17.85 | $16.42 | $17.76 | $17.76 | 339,814,710 |
| 2023-03-31 | $16.70 | $17.48 | $16.41 | $17.22 | $17.22 | 221,719,150 |
| 2023-03-30 | $16.21 | $17.06 | $15.54 | $16.88 | $16.88 | 295,732,940 |
| 2023-03-29 | $16.70 | $17.00 | $14.85 | $16.16 | $16.16 | 353,292,740 |
| 2023-03-28 | $17.08 | $17.45 | $16.39 | $16.45 | $16.45 | 255,218,000 |
| 2023-03-27 | $17.08 | $17.99 | $16.61 | $17.63 | $17.63 | 378,361,860 |
| 2023-03-24 | $16.85 | $17.81 | $16.65 | $17.66 | $17.66 | 303,439,980 |
| 2023-03-23 | $16.69 | $17.30 | $16.44 | $16.99 | $16.99 | 356,714,930 |
| 2023-03-22 | $15.00 | $16.06 | $15.00 | $16.06 | $16.06 | 283,603,530 |
| 2023-03-21 | $14.89 | $14.99 | $14.20 | $14.60 | $14.60 | 280,570,050 |
| 2023-03-20 | $14.39 | $14.95 | $14.32 | $14.88 | $14.88 | 324,758,410 |
| 2023-03-17 | $12.55 | $13.59 | $12.55 | $13.59 | $13.59 | 143,764,700 |
| 2023-03-16 | $12.00 | $12.56 | $11.95 | $12.35 | $12.35 | 141,421,880 |
| 2023-03-15 | $11.96 | $12.34 | $11.77 | $12.07 | $12.07 | 138,575,470 |
| 2023-03-14 | $11.60 | $11.93 | $11.42 | $11.76 | $11.76 | 132,533,250 |
| 2023-03-13 | $10.88 | $11.63 | $10.88 | $11.61 | $11.61 | 147,509,380 |
| 2023-03-10 | $11.00 | $11.25 | $10.79 | $10.85 | $10.85 | 95,951,100 |
| 2023-03-09 | $10.70 | $11.40 | $10.63 | $11.15 | $11.15 | 188,747,250 |
| 2023-03-08 | $10.43 | $10.76 | $10.43 | $10.57 | $10.57 | 89,954,950 |
| 2023-03-07 | $11.06 | $11.16 | $10.44 | $10.51 | $10.51 | 163,615,150 |
| 2023-03-06 | $11.50 | $11.85 | $11.04 | $11.06 | $11.06 | 267,869,070 |
| 2023-03-03 | $10.28 | $11.37 | $10.11 | $11.37 | $11.37 | 159,471,310 |
| 2023-03-02 | $9.97 | $10.41 | $9.96 | $10.34 | $10.34 | 89,972,500 |
| 2023-03-01 | $9.61 | $10.15 | $9.61 | $9.96 | $9.96 | 54,157,140 |
| 2023-02-28 | $9.61 | $9.77 | $9.49 | $9.60 | $9.60 | 25,431,310 |
| 2023-02-27 | $9.58 | $9.67 | $9.50 | $9.52 | $9.52 | 19,585,650 |
| 2023-02-24 | $9.66 | $9.75 | $9.61 | $9.62 | $9.62 | 15,481,490 |
| 2023-02-23 | $9.83 | $9.83 | $9.67 | $9.70 | $9.70 | 17,399,370 |
| 2023-02-22 | $9.81 | $9.85 | $9.64 | $9.75 | $9.75 | 21,778,670 |
| 2023-02-21 | $9.88 | $10.03 | $9.79 | $9.88 | $9.88 | 21,294,460 |
| 2023-02-20 | $9.71 | $9.92 | $9.64 | $9.91 | $9.91 | 25,274,710 |
| 2023-02-17 | $9.87 | $9.93 | $9.69 | $9.71 | $9.71 | 32,260,870 |
| 2023-02-16 | $10.08 | $10.22 | $9.82 | $9.89 | $9.89 | 61,566,830 |
| 2023-02-15 | $9.71 | $10.17 | $9.61 | $10.05 | $10.05 | 72,449,840 |
| 2023-02-14 | $9.64 | $9.80 | $9.62 | $9.70 | $9.70 | 19,342,790 |
| 2023-02-13 | $9.72 | $9.73 | $9.57 | $9.66 | $9.66 | 40,299,970 |
| 2023-02-10 | $9.42 | $10.10 | $9.42 | $9.78 | $9.78 | 74,609,350 |
| 2023-02-09 | $9.24 | $9.46 | $9.20 | $9.45 | $9.45 | 17,415,600 |
| 2023-02-08 | $9.30 | $9.39 | $9.25 | $9.26 | $9.26 | 16,043,500 |
| 2023-02-07 | $9.38 | $9.38 | $9.24 | $9.27 | $9.27 | 19,477,160 |
| 2023-02-06 | $9.31 | $9.40 | $9.26 | $9.33 | $9.33 | 19,979,370 |
| 2023-02-03 | $9.50 | $9.52 | $9.32 | $9.36 | $9.36 | 27,119,110 |
| 2023-02-02 | $9.60 | $9.62 | $9.50 | $9.55 | $9.55 | 15,875,720 |
| 2023-02-01 | $9.54 | $9.59 | $9.46 | $9.58 | $9.58 | 19,524,770 |
| 2023-01-31 | $9.70 | $9.72 | $9.51 | $9.51 | $9.51 | 18,463,040 |
| 2023-01-30 | $9.67 | $9.74 | $9.56 | $9.64 | $9.64 | 21,774,770 |
| 2023-01-20 | $9.55 | $9.62 | $9.49 | $9.53 | $9.53 | 15,075,520 |
| 2023-01-19 | $9.49 | $9.56 | $9.45 | $9.53 | $9.53 | 9,875,680 |
| 2023-01-18 | $9.53 | $9.60 | $9.49 | $9.53 | $9.53 | 12,342,410 |
| 2023-01-17 | $9.52 | $9.55 | $9.46 | $9.52 | $9.52 | 13,097,930 |
| 2023-01-16 | $9.44 | $9.57 | $9.40 | $9.50 | $9.50 | 20,760,970 |
| 2023-01-13 | $9.35 | $9.43 | $9.29 | $9.43 | $9.43 | 11,587,580 |
| 2023-01-12 | $9.40 | $9.42 | $9.25 | $9.32 | $9.32 | 12,365,460 |
| 2023-01-11 | $9.45 | $9.46 | $9.35 | $9.36 | $9.36 | 14,086,080 |
| 2023-01-10 | $9.49 | $9.49 | $9.37 | $9.40 | $9.40 | 16,182,650 |
| 2023-01-09 | $9.48 | $9.55 | $9.42 | $9.51 | $9.51 | 18,114,990 |
| 2023-01-06 | $9.48 | $9.48 | $9.37 | $9.38 | $9.38 | 11,924,020 |
| 2023-01-05 | $9.45 | $9.50 | $9.35 | $9.49 | $9.49 | 17,818,540 |
| 2023-01-04 | $9.39 | $9.43 | $9.31 | $9.35 | $9.35 | 12,385,700 |
| 2023-01-03 | $9.14 | $9.38 | $9.04 | $9.31 | $9.31 | 20,907,150 |
| 2023-01-02 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-12-30 | $9.11 | $9.32 | $9.10 | $9.18 | $9.18 | 14,649,440 |
| 2022-12-29 | $9.18 | $9.18 | $9.04 | $9.07 | $9.07 | 11,528,810 |
| 2022-12-28 | $9.23 | $9.31 | $9.16 | $9.17 | $9.17 | 11,517,560 |
| 2022-12-27 | $9.22 | $9.34 | $9.18 | $9.21 | $9.21 | 9,518,840 |
| 2022-12-26 | $9.22 | $9.26 | $9.13 | $9.16 | $9.16 | 10,370,290 |
| 2022-12-23 | $9.26 | $9.32 | $9.13 | $9.18 | $9.18 | 13,341,200 |
| 2022-12-22 | $9.47 | $9.48 | $9.26 | $9.29 | $9.29 | 10,623,680 |
| 2022-12-21 | $9.29 | $9.38 | $9.26 | $9.35 | $9.35 | 12,030,160 |
| 2022-12-20 | $9.32 | $9.54 | $9.28 | $9.29 | $9.29 | 25,399,790 |
| 2022-12-19 | $9.52 | $9.52 | $9.32 | $9.37 | $9.37 | 23,696,860 |
| 2022-12-16 | $9.41 | $9.50 | $9.40 | $9.50 | $9.50 | 15,968,010 |
| 2022-12-15 | $9.42 | $9.50 | $9.41 | $9.46 | $9.46 | 16,326,540 |
| 2022-12-14 | $9.48 | $9.50 | $9.36 | $9.42 | $9.42 | 19,330,580 |
| 2022-12-13 | $9.48 | $9.52 | $9.38 | $9.45 | $9.45 | 12,584,360 |
| 2022-12-12 | $9.43 | $9.51 | $9.39 | $9.46 | $9.46 | 14,552,620 |
| 2022-12-09 | $9.40 | $9.48 | $9.36 | $9.46 | $9.46 | 18,814,730 |
| 2022-12-08 | $9.41 | $9.48 | $9.35 | $9.42 | $9.42 | 16,785,840 |
| 2022-12-07 | $9.46 | $9.52 | $9.36 | $9.42 | $9.42 | 19,196,630 |
| 2022-12-06 | $9.22 | $9.47 | $9.18 | $9.44 | $9.44 | 24,831,400 |
| 2022-12-05 | $9.29 | $9.33 | $9.18 | $9.28 | $9.28 | 17,832,590 |
| 2022-12-01 | $9.21 | $9.30 | $9.15 | $9.19 | $9.19 | 20,462,440 |
| 2022-11-30 | $9.12 | $9.16 | $9.06 | $9.15 | $9.15 | 19,056,470 |
| 2022-11-29 | $8.83 | $9.13 | $8.81 | $9.11 | $9.11 | 31,203,650 |
| 2022-11-28 | $8.90 | $8.94 | $8.73 | $8.76 | $8.76 | 23,980,350 |
| 2022-11-25 | $8.95 | $9.08 | $8.95 | $9.05 | $9.05 | 10,459,770 |
| 2022-11-24 | $9.05 | $9.10 | $8.91 | $8.96 | $8.96 | 10,473,710 |
| 2022-11-23 | $9.11 | $9.12 | $9.02 | $9.05 | $9.05 | 12,025,950 |
| 2022-11-22 | $9.06 | $9.18 | $8.96 | $9.10 | $9.10 | 23,376,370 |
| 2022-11-21 | $8.90 | $9.05 | $8.80 | $9.00 | $9.00 | 19,748,490 |
| 2022-11-18 | $9.05 | $9.21 | $8.95 | $8.95 | $8.95 | 19,489,010 |
| 2022-11-17 | $8.96 | $9.05 | $8.94 | $9.01 | $9.01 | 11,476,350 |
| 2022-11-16 | $9.01 | $9.05 | $8.93 | $8.99 | $8.99 | 16,085,070 |
| 2022-11-15 | $8.96 | $9.07 | $8.87 | $9.05 | $9.05 | 20,743,070 |
| 2022-11-14 | $8.88 | $9.05 | $8.88 | $8.95 | $8.95 | 27,669,290 |
| 2022-11-11 | $8.75 | $8.88 | $8.70 | $8.84 | $8.84 | 26,814,010 |
| 2022-11-10 | $8.63 | $8.69 | $8.57 | $8.62 | $8.62 | 12,846,820 |
| 2022-11-09 | $8.69 | $8.75 | $8.60 | $8.64 | $8.64 | 12,904,930 |
| 2022-11-08 | $8.66 | $8.72 | $8.61 | $8.72 | $8.72 | 13,320,460 |
| 2022-11-07 | $8.69 | $8.77 | $8.65 | $8.69 | $8.69 | 13,816,890 |
| 2022-11-04 | $8.58 | $8.76 | $8.58 | $8.69 | $8.69 | 19,904,360 |
| 2022-11-03 | $8.68 | $8.69 | $8.52 | $8.63 | $8.63 | 14,280,910 |
| 2022-11-02 | $8.49 | $8.71 | $8.45 | $8.66 | $8.66 | 26,106,870 |
| 2022-11-01 | $8.29 | $8.57 | $8.25 | $8.56 | $8.56 | 40,439,670 |
| 2022-10-31 | $7.87 | $8.35 | $7.80 | $8.20 | $8.20 | 35,687,950 |
| 2022-10-28 | $8.43 | $8.43 | $8.27 | $8.28 | $8.28 | 18,187,950 |
| 2022-10-27 | $8.31 | $8.47 | $8.31 | $8.39 | $8.39 | 29,907,500 |
| 2022-10-26 | $8.34 | $8.47 | $8.28 | $8.30 | $8.30 | 22,081,060 |
| 2022-10-25 | $8.40 | $8.46 | $8.29 | $8.38 | $8.38 | 25,691,540 |
| 2022-10-24 | $8.40 | $8.58 | $8.26 | $8.29 | $8.29 | 22,071,680 |
| 2022-10-21 | $8.50 | $8.53 | $8.43 | $8.47 | $8.47 | 9,727,720 |
| 2022-10-20 | $8.38 | $8.55 | $8.36 | $8.50 | $8.50 | 14,712,260 |
| 2022-10-19 | $8.49 | $8.55 | $8.39 | $8.40 | $8.40 | 9,653,920 |
| 2022-10-18 | $8.54 | $8.57 | $8.47 | $8.50 | $8.50 | 10,167,940 |
| 2022-10-17 | $8.44 | $8.54 | $8.43 | $8.52 | $8.52 | 11,340,060 |
| 2022-10-14 | $8.41 | $8.50 | $8.37 | $8.44 | $8.44 | 13,376,690 |
| 2022-10-13 | $8.25 | $8.41 | $8.25 | $8.35 | $8.35 | 12,809,330 |
| 2022-10-12 | $8.16 | $8.32 | $8.10 | $8.31 | $8.31 | 18,450,730 |
| 2022-10-11 | $8.24 | $8.25 | $8.15 | $8.18 | $8.18 | 15,020,890 |
| 2022-10-10 | $8.60 | $8.60 | $8.16 | $8.16 | $8.16 | 30,098,250 |
| 2022-09-30 | $8.41 | $8.57 | $8.39 | $8.52 | $8.52 | 17,730,150 |
| 2022-09-29 | $8.67 | $8.71 | $8.36 | $8.38 | $8.38 | 18,480,380 |
| 2022-09-28 | $8.62 | $8.65 | $8.50 | $8.56 | $8.56 | 15,213,000 |
| 2022-09-27 | $8.54 | $8.66 | $8.42 | $8.65 | $8.65 | 16,610,220 |
| 2022-09-26 | $8.60 | $8.71 | $8.55 | $8.55 | $8.55 | 16,842,620 |
| 2022-09-23 | $8.70 | $8.74 | $8.58 | $8.69 | $8.69 | 14,055,890 |
| 2022-09-22 | $8.70 | $8.76 | $8.65 | $8.68 | $8.68 | 12,765,930 |
| 2022-09-21 | $8.73 | $8.80 | $8.59 | $8.75 | $8.75 | 16,882,460 |
| 2022-09-20 | $8.92 | $8.99 | $8.71 | $8.74 | $8.74 | 26,399,860 |
| 2022-09-19 | $9.12 | $9.13 | $8.84 | $8.89 | $8.89 | 29,543,280 |
| 2022-09-16 | $9.34 | $9.39 | $9.11 | $9.12 | $9.12 | 24,180,250 |
| 2022-09-15 | $9.39 | $9.52 | $9.29 | $9.38 | $9.38 | 32,057,060 |
| 2022-09-14 | $9.46 | $9.48 | $9.33 | $9.38 | $9.38 | 21,546,140 |
| 2022-09-13 | $9.51 | $9.58 | $9.48 | $9.49 | $9.49 | 24,680,870 |
| 2022-09-12 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-09-09 | $9.47 | $9.53 | $9.40 | $9.47 | $9.47 | 23,065,770 |
| 2022-09-08 | $9.43 | $9.47 | $9.35 | $9.44 | $9.44 | 20,200,980 |
| 2022-09-07 | $9.43 | $9.44 | $9.32 | $9.39 | $9.39 | 17,514,430 |
| 2022-09-06 | $9.31 | $9.47 | $9.31 | $9.44 | $9.44 | 23,285,230 |
| 2022-09-05 | $9.30 | $9.35 | $9.20 | $9.33 | $9.33 | 13,711,460 |
| 2022-09-02 | $9.22 | $9.49 | $9.21 | $9.31 | $9.31 | 20,925,220 |
| 2022-09-01 | $9.22 | $9.31 | $9.22 | $9.22 | $9.22 | 11,781,320 |
| 2022-08-31 | $9.18 | $9.34 | $9.16 | $9.29 | $9.29 | 19,388,830 |
| 2022-08-30 | $9.27 | $9.30 | $9.17 | $9.20 | $9.20 | 15,775,980 |
| 2022-08-29 | $9.26 | $9.38 | $9.21 | $9.24 | $9.24 | 16,713,830 |
| 2022-08-26 | $9.36 | $9.50 | $9.32 | $9.36 | $9.36 | 23,061,040 |
| 2022-08-25 | $9.32 | $9.38 | $9.22 | $9.31 | $9.31 | 16,072,680 |
| 2022-08-24 | $9.42 | $9.46 | $9.30 | $9.37 | $9.37 | 22,305,670 |
| 2022-08-23 | $9.48 | $9.48 | $9.36 | $9.44 | $9.44 | 16,637,200 |
| 2022-08-22 | $9.43 | $9.55 | $9.36 | $9.52 | $9.52 | 20,613,450 |
| 2022-08-19 | $9.52 | $9.74 | $9.48 | $9.52 | $9.52 | 22,085,760 |
| 2022-08-18 | $9.62 | $9.64 | $9.48 | $9.61 | $9.61 | 18,703,160 |
| 2022-08-17 | $9.46 | $9.65 | $9.43 | $9.65 | $9.65 | 27,179,310 |
| 2022-08-16 | $9.58 | $9.58 | $9.45 | $9.48 | $9.48 | 22,296,550 |
| 2022-08-15 | $9.66 | $9.66 | $9.50 | $9.56 | $9.56 | 28,347,450 |
| 2022-08-12 | $9.77 | $9.79 | $9.65 | $9.67 | $9.67 | 28,015,810 |
| 2022-08-11 | $9.60 | $9.82 | $9.60 | $9.81 | $9.81 | 38,846,970 |
| 2022-08-10 | $9.69 | $9.71 | $9.49 | $9.57 | $9.57 | 24,956,840 |
| 2022-08-09 | $9.60 | $9.70 | $9.53 | $9.69 | $9.69 | 21,265,450 |
| 2022-08-08 | $9.59 | $9.70 | $9.57 | $9.62 | $9.62 | 21,309,090 |
| 2022-08-05 | $9.41 | $9.60 | $9.33 | $9.59 | $9.59 | 33,384,240 |
| 2022-08-04 | $9.77 | $9.94 | $9.74 | $9.89 | $9.39 | 26,253,830 |
| 2022-08-03 | $9.91 | $9.99 | $9.72 | $9.72 | $9.23 | 25,170,710 |
| 2022-08-02 | $10.00 | $10.00 | $9.76 | $9.91 | $9.41 | 25,497,260 |
| 2022-08-01 | $10.03 | $10.09 | $9.94 | $10.06 | $9.55 | 19,509,940 |
| 2022-07-29 | $10.10 | $10.14 | $9.98 | $10.05 | $9.54 | 24,579,530 |
| 2022-07-28 | $9.99 | $10.17 | $9.98 | $10.11 | $9.60 | 23,580,880 |
| 2022-07-27 | $9.99 | $10.00 | $9.93 | $9.94 | $9.44 | 9,561,200 |
| 2022-07-26 | $9.98 | $10.01 | $9.94 | $10.00 | $9.50 | 12,764,840 |
| 2022-07-25 | $10.00 | $10.00 | $9.90 | $9.95 | $9.45 | 15,186,740 |
| 2022-07-22 | $10.04 | $10.11 | $9.94 | $10.00 | $9.50 | 20,967,500 |
| 2022-07-21 | $9.90 | $10.15 | $9.88 | $10.07 | $9.56 | 43,912,560 |
| 2022-07-20 | $9.87 | $10.17 | $9.82 | $9.94 | $9.44 | 35,949,520 |
| 2022-07-19 | $9.63 | $9.84 | $9.60 | $9.80 | $9.31 | 22,067,190 |
| 2022-07-18 | $9.36 | $9.67 | $9.36 | $9.67 | $9.18 | 22,785,010 |
| 2022-07-15 | $9.52 | $9.59 | $9.31 | $9.35 | $8.88 | 20,828,270 |
| 2022-07-14 | $9.66 | $9.66 | $9.53 | $9.55 | $9.07 | 17,407,260 |
| 2022-07-13 | $9.64 | $9.69 | $9.59 | $9.64 | $9.15 | 12,764,190 |
| 2022-07-12 | $9.60 | $9.69 | $9.60 | $9.63 | $9.14 | 11,167,200 |
| 2022-07-11 | $9.76 | $9.76 | $9.58 | $9.64 | $9.15 | 17,112,810 |
| 2022-07-08 | $9.62 | $9.86 | $9.61 | $9.74 | $9.25 | 27,910,690 |
| 2022-07-07 | $9.56 | $9.64 | $9.56 | $9.59 | $9.11 | 16,786,910 |
| 2022-07-06 | $9.68 | $9.70 | $9.55 | $9.61 | $9.12 | 16,111,060 |
| 2022-07-05 | $9.76 | $9.83 | $9.61 | $9.69 | $9.20 | 20,567,890 |
| 2022-07-04 | $9.77 | $9.79 | $9.67 | $9.76 | $9.27 | 17,800,980 |
| 2022-07-01 | $9.83 | $9.87 | $9.76 | $9.78 | $9.29 | 16,057,010 |
| 2022-06-30 | $9.83 | $9.91 | $9.81 | $9.84 | $9.34 | 19,113,420 |
| 2022-06-29 | $9.90 | $9.98 | $9.81 | $9.84 | $9.34 | 28,934,020 |
| 2022-06-28 | $9.76 | $9.91 | $9.71 | $9.90 | $9.40 | 28,476,680 |
| 2022-06-27 | $9.75 | $9.82 | $9.70 | $9.77 | $9.28 | 22,504,290 |
| 2022-06-24 | $9.70 | $9.76 | $9.68 | $9.75 | $9.26 | 24,394,820 |
| 2022-06-23 | $9.55 | $9.67 | $9.54 | $9.67 | $9.18 | 18,064,710 |
| 2022-06-22 | $9.71 | $9.73 | $9.55 | $9.55 | $9.07 | 28,106,130 |
| 2022-06-21 | $9.69 | $9.82 | $9.63 | $9.72 | $9.23 | 28,814,230 |
| 2022-06-20 | $9.74 | $9.74 | $9.60 | $9.69 | $9.20 | 24,215,660 |
| 2022-06-17 | $9.53 | $9.73 | $9.50 | $9.69 | $9.20 | 32,743,640 |
| 2022-06-16 | $9.68 | $9.76 | $9.55 | $9.58 | $9.10 | 30,143,910 |
| 2022-06-15 | $9.34 | $9.79 | $9.33 | $9.64 | $9.15 | 64,845,290 |
| 2022-06-14 | $9.31 | $9.40 | $9.16 | $9.38 | $8.91 | 41,197,980 |
| 2022-06-13 | $9.55 | $9.58 | $9.32 | $9.39 | $8.92 | 47,162,730 |
| 2022-06-10 | $9.27 | $9.73 | $9.27 | $9.60 | $9.12 | 86,008,560 |
| 2022-06-09 | $9.40 | $9.43 | $9.29 | $9.33 | $8.86 | 33,281,420 |
| 2022-06-08 | $9.45 | $9.51 | $9.34 | $9.42 | $8.94 | 33,557,620 |
| 2022-06-07 | $9.44 | $9.47 | $9.37 | $9.43 | $8.95 | 25,548,080 |
| 2022-06-06 | $9.39 | $9.44 | $9.30 | $9.43 | $8.95 | 30,406,210 |
| 2022-06-02 | $9.31 | $9.40 | $9.26 | $9.40 | $8.93 | 21,933,080 |
| 2022-06-01 | $9.35 | $9.44 | $9.30 | $9.37 | $8.90 | 24,990,990 |
| 2022-05-31 | $9.17 | $9.44 | $9.12 | $9.41 | $8.93 | 41,988,190 |
| 2022-05-30 | $9.24 | $9.29 | $9.12 | $9.17 | $8.71 | 19,265,640 |
| 2022-05-27 | $9.23 | $9.31 | $9.17 | $9.24 | $8.77 | 19,342,170 |
| 2022-05-26 | $9.13 | $9.25 | $8.99 | $9.22 | $8.75 | 37,614,540 |
| 2022-05-25 | $9.11 | $9.15 | $9.06 | $9.14 | $8.68 | 21,523,850 |
| 2022-05-24 | $9.41 | $9.45 | $9.08 | $9.10 | $8.64 | 42,920,610 |
| 2022-05-23 | $9.51 | $9.53 | $9.39 | $9.43 | $8.95 | 27,973,530 |
| 2022-05-20 | $9.40 | $9.65 | $9.39 | $9.46 | $8.98 | 34,700,970 |
| 2022-05-19 | $9.33 | $9.39 | $9.28 | $9.35 | $8.88 | 18,213,640 |
| 2022-05-18 | $9.40 | $9.46 | $9.34 | $9.42 | $8.94 | 16,569,930 |
| 2022-05-17 | $9.33 | $9.39 | $9.29 | $9.39 | $8.92 | 10,605,880 |
| 2022-05-16 | $9.44 | $9.45 | $9.27 | $9.30 | $8.83 | 14,085,710 |
| 2022-05-13 | $9.43 | $9.48 | $9.34 | $9.38 | $8.91 | 15,898,760 |
| 2022-05-12 | $9.35 | $9.45 | $9.31 | $9.38 | $8.91 | 21,373,900 |
| 2022-05-11 | $9.37 | $9.55 | $9.34 | $9.39 | $8.92 | 29,213,810 |
| 2022-05-10 | $9.11 | $9.41 | $9.07 | $9.34 | $8.87 | 23,701,470 |
| 2022-05-09 | $9.19 | $9.27 | $9.15 | $9.21 | $8.74 | 13,369,700 |
| 2022-05-06 | $9.43 | $9.45 | $9.17 | $9.19 | $8.73 | 25,253,700 |
| 2022-05-05 | $9.56 | $9.65 | $9.53 | $9.60 | $9.12 | 33,783,980 |
| 2022-05-04 | $9.52 | $9.52 | $9.52 | $9.52 | $9.04 | 0 |
| 2022-05-03 | $9.52 | $9.52 | $9.52 | $9.52 | $9.04 | 0 |
| 2022-04-29 | $9.46 | $9.68 | $9.33 | $9.52 | $9.04 | 43,129,140 |
| 2022-04-28 | $9.31 | $9.42 | $9.27 | $9.42 | $8.94 | 19,064,750 |
| 2022-04-27 | $9.09 | $9.39 | $9.09 | $9.37 | $8.90 | 22,122,780 |
| 2022-04-26 | $9.17 | $9.43 | $9.06 | $9.19 | $8.73 | 30,992,400 |
| 2022-04-25 | $9.60 | $9.66 | $9.10 | $9.11 | $8.65 | 37,458,550 |
| 2022-04-22 | $9.77 | $9.88 | $9.68 | $9.72 | $9.23 | 22,989,520 |
| 2022-04-21 | $9.87 | $10.04 | $9.75 | $9.78 | $9.29 | 33,462,240 |
| 2022-04-20 | $9.93 | $10.01 | $9.85 | $9.85 | $9.35 | 16,112,350 |
| 2022-04-19 | $9.98 | $10.03 | $9.87 | $9.89 | $9.39 | 15,725,810 |
| 2022-04-18 | $10.00 | $10.01 | $9.92 | $9.98 | $9.48 | 13,166,430 |
| 2022-04-15 | $10.04 | $10.08 | $9.97 | $10.04 | $9.53 | 13,265,140 |
| 2022-04-14 | $10.13 | $10.16 | $10.05 | $10.10 | $9.59 | 15,496,870 |
| 2022-04-13 | $10.00 | $10.08 | $9.95 | $10.00 | $9.50 | 12,991,860 |
| 2022-04-12 | $9.93 | $10.12 | $9.75 | $10.04 | $9.53 | 28,692,920 |
| 2022-04-11 | $10.11 | $10.12 | $9.91 | $9.93 | $9.43 | 26,434,240 |
| 2022-04-08 | $10.06 | $10.16 | $9.94 | $10.15 | $9.64 | 26,106,070 |
| 2022-04-07 | $10.17 | $10.21 | $10.06 | $10.06 | $9.55 | 24,786,300 |
| 2022-04-06 | $10.15 | $10.27 | $10.11 | $10.20 | $9.68 | 23,582,820 |
| 2022-04-05 | $10.18 | $10.18 | $10.18 | $10.18 | $9.67 | 0 |
| 2022-04-04 | $10.18 | $10.18 | $10.18 | $10.18 | $9.67 | 0 |
| 2022-04-01 | $10.07 | $10.21 | $10.02 | $10.18 | $9.67 | 25,710,270 |
| 2022-03-31 | $10.15 | $10.23 | $10.14 | $10.15 | $9.64 | 19,683,010 |
| 2022-03-30 | $10.12 | $10.22 | $10.08 | $10.20 | $9.68 | 24,617,160 |
| 2022-03-29 | $10.24 | $10.25 | $10.07 | $10.08 | $9.57 | 15,010,420 |
| 2022-03-28 | $10.09 | $10.26 | $9.98 | $10.24 | $9.72 | 20,872,260 |
| 2022-03-25 | $10.39 | $10.40 | $10.18 | $10.22 | $9.70 | 27,265,160 |
| 2022-03-24 | $10.42 | $10.55 | $10.36 | $10.39 | $9.87 | 30,916,200 |
| 2022-03-23 | $10.45 | $10.51 | $10.26 | $10.39 | $9.87 | 40,081,110 |
| 2022-03-22 | $10.13 | $10.21 | $10.10 | $10.19 | $9.68 | 21,692,480 |
| 2022-03-21 | $10.22 | $10.26 | $10.05 | $10.10 | $9.59 | 24,298,280 |
| 2022-03-18 | $10.10 | $10.25 | $10.06 | $10.20 | $9.68 | 79,710,150 |
| 2022-03-17 | $10.00 | $10.19 | $9.97 | $10.11 | $9.60 | 39,906,750 |
| 2022-03-16 | $9.85 | $9.92 | $9.42 | $9.89 | $9.39 | 42,242,690 |
| 2022-03-15 | $10.19 | $10.24 | $9.73 | $9.75 | $9.26 | 43,008,570 |
| 2022-03-14 | $10.15 | $10.33 | $10.11 | $10.18 | $9.67 | 17,106,560 |
| 2022-03-11 | $10.23 | $10.33 | $10.00 | $10.28 | $9.76 | 36,552,000 |
| 2022-03-10 | $10.55 | $10.56 | $10.35 | $10.35 | $9.83 | 22,514,020 |
| 2022-03-09 | $10.63 | $10.68 | $10.00 | $10.40 | $9.87 | 43,088,170 |
| 2022-03-08 | $10.77 | $10.84 | $10.57 | $10.60 | $10.06 | 39,697,300 |
| 2022-03-07 | $11.08 | $11.09 | $10.77 | $10.82 | $10.27 | 49,534,680 |
| 2022-03-04 | $11.13 | $11.17 | $11.07 | $11.14 | $10.58 | 26,259,760 |
| 2022-03-03 | $11.23 | $11.28 | $11.15 | $11.20 | $10.63 | 18,553,850 |
| 2022-03-02 | $11.15 | $11.23 | $11.08 | $11.21 | $10.64 | 16,368,090 |
| 2022-03-01 | $11.16 | $11.21 | $11.10 | $11.17 | $10.61 | 15,140,310 |
| 2022-02-28 | $11.18 | $11.20 | $11.00 | $11.17 | $10.61 | 25,787,320 |
| 2022-02-25 | $11.20 | $11.28 | $11.15 | $11.20 | $10.63 | 30,398,270 |
| 2022-02-24 | $11.31 | $11.33 | $11.08 | $11.20 | $10.63 | 36,986,970 |
| 2022-02-23 | $11.27 | $11.35 | $11.25 | $11.34 | $10.77 | 27,850,290 |
| 2022-02-22 | $11.34 | $11.34 | $11.19 | $11.27 | $10.70 | 21,150,210 |
| 2022-02-21 | $11.27 | $11.41 | $11.23 | $11.40 | $10.82 | 24,306,770 |
| 2022-02-18 | $11.24 | $11.29 | $11.18 | $11.29 | $10.72 | 14,007,910 |
| 2022-02-17 | $11.25 | $11.29 | $11.21 | $11.25 | $10.68 | 13,656,030 |
| 2022-02-16 | $11.30 | $11.36 | $11.24 | $11.27 | $10.70 | 15,872,710 |
| 2022-02-15 | $11.23 | $11.31 | $11.18 | $11.24 | $10.67 | 17,206,700 |
| 2022-02-14 | $11.27 | $11.30 | $11.18 | $11.26 | $10.69 | 17,463,490 |
| 2022-02-11 | $11.41 | $11.42 | $11.26 | $11.33 | $10.76 | 18,304,800 |
| 2022-02-10 | $11.37 | $11.43 | $11.31 | $11.41 | $10.83 | 20,191,360 |
| 2022-02-09 | $11.31 | $11.43 | $11.29 | $11.35 | $10.78 | 27,106,830 |
| 2022-02-08 | $11.15 | $11.30 | $11.14 | $11.29 | $10.72 | 26,267,970 |
| 2022-02-07 | $11.20 | $11.24 | $11.08 | $11.16 | $10.60 | 23,121,190 |
| 2022-02-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.55 | 0 |
| 2022-02-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.55 | 0 |
| 2022-02-02 | $11.11 | $11.11 | $11.11 | $11.11 | $10.55 | 0 |
| 2022-02-01 | $11.11 | $11.11 | $11.11 | $11.11 | $10.55 | 0 |
| 2022-01-28 | $11.14 | $11.21 | $11.06 | $11.11 | $10.55 | 33,685,870 |
| 2022-01-27 | $11.25 | $11.27 | $11.06 | $11.13 | $10.57 | 25,499,910 |
| 2022-01-26 | $11.31 | $11.38 | $11.16 | $11.25 | $10.68 | 25,167,200 |
| 2022-01-25 | $11.56 | $11.56 | $11.28 | $11.31 | $10.74 | 31,780,790 |
| 2022-01-24 | $11.55 | $11.64 | $11.43 | $11.49 | $10.91 | 39,787,880 |
| 2022-01-21 | $11.71 | $11.76 | $11.56 | $11.61 | $11.02 | 23,088,610 |
| 2022-01-20 | $11.69 | $11.87 | $11.62 | $11.77 | $11.18 | 33,691,180 |
| 2022-01-19 | $11.72 | $11.79 | $11.60 | $11.64 | $11.05 | 23,346,250 |
| 2022-01-18 | $11.45 | $11.95 | $11.41 | $11.72 | $11.13 | 64,850,570 |
| 2022-01-17 | $11.34 | $11.49 | $11.34 | $11.42 | $10.84 | 21,963,760 |
| 2022-01-14 | $11.47 | $11.48 | $11.29 | $11.34 | $10.77 | 47,841,810 |
| 2022-01-13 | $11.86 | $11.89 | $11.47 | $11.55 | $10.97 | 59,598,040 |
| 2022-01-12 | $11.85 | $11.88 | $11.80 | $11.82 | $11.22 | 20,139,880 |
| 2022-01-11 | $11.93 | $11.99 | $11.82 | $11.85 | $11.25 | 27,174,730 |
| 2022-01-10 | $11.81 | $12.05 | $11.74 | $11.96 | $11.36 | 35,414,390 |
| 2022-01-07 | $11.92 | $11.95 | $11.81 | $11.83 | $11.23 | 26,817,670 |
| 2022-01-06 | $12.13 | $12.17 | $11.84 | $11.89 | $11.29 | 40,140,430 |
| 2022-01-05 | $12.03 | $12.19 | $12.01 | $12.11 | $11.50 | 37,645,060 |
| 2022-01-04 | $11.93 | $12.10 | $11.85 | $12.04 | $11.43 | 31,624,340 |
| 2022-01-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.32 | 0 |
| 2021-12-31 | $11.92 | $11.95 | $11.78 | $11.92 | $11.32 | 22,733,990 |
| 2021-12-30 | $11.91 | $11.98 | $11.86 | $11.90 | $11.30 | 18,585,060 |
| 2021-12-29 | $12.00 | $12.05 | $11.84 | $11.90 | $11.30 | 21,576,160 |
| 2021-12-28 | $12.08 | $12.10 | $11.96 | $12.05 | $11.44 | 21,743,680 |
| 2021-12-27 | $11.98 | $12.12 | $11.96 | $12.08 | $11.47 | 17,615,680 |
| 2021-12-24 | $12.00 | $12.05 | $11.85 | $11.98 | $11.38 | 19,256,180 |
| 2021-12-23 | $11.88 | $12.03 | $11.85 | $12.03 | $11.42 | 25,159,190 |
| 2021-12-22 | $12.00 | $12.02 | $11.81 | $11.91 | $11.31 | 42,847,840 |
| 2021-12-21 | $12.10 | $12.35 | $11.91 | $12.15 | $11.54 | 51,245,970 |
| 2021-12-20 | $12.14 | $12.24 | $12.02 | $12.10 | $11.49 | 36,010,080 |
| 2021-12-17 | $12.04 | $12.23 | $12.00 | $12.14 | $11.53 | 40,884,570 |
| 2021-12-16 | $11.92 | $12.12 | $11.89 | $12.05 | $11.44 | 35,817,360 |
| 2021-12-15 | $11.93 | $12.00 | $11.86 | $11.87 | $11.27 | 25,353,900 |
| 2021-12-14 | $11.96 | $12.08 | $11.91 | $11.97 | $11.37 | 32,928,510 |
| 2021-12-13 | $11.88 | $12.05 | $11.78 | $11.98 | $11.38 | 47,433,860 |
| 2021-12-07 | $11.32 | $11.38 | $11.25 | $11.35 | $10.78 | 22,744,970 |
| 2021-12-06 | $11.22 | $11.42 | $11.14 | $11.28 | $10.71 | 28,014,880 |
| 2021-12-03 | $11.25 | $11.25 | $11.25 | $11.25 | $10.68 | 24,052,500 |
| 2021-12-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.63 | 21,006,930 |
| 2021-12-01 | $11.18 | $11.30 | $11.11 | $11.26 | $10.69 | 23,002,090 |
| 2021-11-30 | $11.01 | $11.18 | $11.01 | $11.17 | $10.61 | 31,227,650 |
| 2021-11-29 | $11.09 | $11.16 | $10.96 | $10.98 | $10.43 | 48,718,210 |
| 2021-11-26 | $11.63 | $11.64 | $11.15 | $11.17 | $10.61 | 60,330,000 |
| 2021-11-25 | $11.74 | $11.77 | $11.61 | $11.63 | $11.04 | 21,125,710 |
| 2021-11-24 | $11.74 | $11.78 | $11.65 | $11.71 | $11.12 | 25,136,690 |
| 2021-11-23 | $11.86 | $11.93 | $11.71 | $11.73 | $11.14 | 31,019,980 |
| 2021-11-22 | $11.92 | $11.96 | $11.82 | $11.86 | $11.26 | 24,566,960 |
| 2021-11-19 | $11.60 | $11.96 | $11.56 | $11.91 | $11.31 | 34,148,230 |
| 2021-11-18 | $11.74 | $11.78 | $11.59 | $11.62 | $11.03 | 20,881,020 |
| 2021-11-17 | $11.79 | $11.84 | $11.72 | $11.74 | $11.15 | 19,280,320 |
| 2021-11-16 | $11.87 | $11.94 | $11.80 | $11.81 | $11.21 | 27,226,520 |
| 2021-11-15 | $11.72 | $11.90 | $11.70 | $11.87 | $11.27 | 35,970,820 |
| 2021-11-12 | $11.74 | $11.78 | $11.65 | $11.72 | $11.13 | 16,437,940 |
| 2021-11-11 | $11.52 | $11.78 | $11.46 | $11.73 | $11.14 | 24,389,020 |
| 2021-11-10 | $11.62 | $11.65 | $11.38 | $11.54 | $10.96 | 18,231,620 |
| 2021-11-09 | $11.65 | $11.69 | $11.46 | $11.59 | $11.00 | 22,071,260 |
| 2021-11-08 | $11.68 | $11.73 | $11.57 | $11.65 | $11.06 | 16,163,070 |
| 2021-11-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.03 | 35,390,300 |
| 2021-11-04 | $11.52 | $11.63 | $11.46 | $11.62 | $11.03 | 23,318,990 |
| 2021-11-03 | $11.38 | $11.65 | $11.38 | $11.47 | $10.89 | 23,778,070 |
| 2021-11-02 | $11.50 | $11.63 | $11.25 | $11.43 | $10.85 | 27,080,270 |
| 2021-11-01 | $11.30 | $11.53 | $11.29 | $11.44 | $10.86 | 22,371,420 |
| 2021-10-29 | $11.21 | $11.35 | $11.17 | $11.35 | $10.78 | 15,672,440 |
| 2021-10-28 | $11.13 | $11.30 | $11.13 | $11.16 | $10.60 | 12,105,500 |
| 2021-10-27 | $11.46 | $11.47 | $11.07 | $11.28 | $10.71 | 22,790,000 |
| 2021-10-26 | $11.42 | $11.51 | $11.37 | $11.43 | $10.85 | 12,152,560 |
| 2021-10-25 | $11.48 | $11.48 | $11.32 | $11.38 | $10.81 | 20,384,380 |
| 2021-10-22 | $11.49 | $11.56 | $11.42 | $11.54 | $10.96 | 15,705,500 |
| 2021-10-21 | $11.60 | $11.62 | $11.41 | $11.49 | $10.91 | 23,354,770 |
| 2021-10-20 | $11.65 | $11.73 | $11.56 | $11.59 | $11.00 | 15,197,610 |
| 2021-10-19 | $11.62 | $11.67 | $11.49 | $11.64 | $11.05 | 20,213,940 |
| 2021-10-18 | $11.82 | $11.82 | $11.55 | $11.58 | $11.00 | 23,336,150 |
| 2021-10-15 | $11.86 | $11.90 | $11.71 | $11.73 | $11.14 | 19,555,210 |
| 2021-10-14 | $11.87 | $11.93 | $11.78 | $11.86 | $11.26 | 11,526,540 |
| 2021-10-13 | $11.88 | $11.91 | $11.76 | $11.89 | $11.29 | 15,102,530 |
| 2021-10-12 | $12.17 | $12.17 | $11.81 | $11.88 | $11.28 | 26,626,310 |
| 2021-10-11 | $12.12 | $12.25 | $12.08 | $12.13 | $11.52 | 29,167,720 |
| 2021-09-30 | $11.84 | $11.89 | $11.58 | $11.62 | $11.03 | 27,282,130 |
| 2021-09-29 | $11.80 | $11.99 | $11.59 | $11.84 | $11.24 | 32,772,190 |
| 2021-09-28 | $11.81 | $11.88 | $11.75 | $11.80 | $11.20 | 13,446,190 |
| 2021-09-27 | $11.90 | $11.99 | $11.77 | $11.87 | $11.27 | 23,531,290 |
| 2021-09-24 | $12.00 | $12.08 | $11.81 | $11.86 | $11.26 | 26,617,470 |
| 2021-09-23 | $11.99 | $12.26 | $11.98 | $12.08 | $11.47 | 37,666,420 |
| 2021-09-22 | $11.68 | $11.73 | $11.62 | $11.69 | $11.10 | 12,004,060 |
| 2021-09-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.16 | 0 |
| 2021-09-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.16 | 0 |
| 2021-09-17 | $11.75 | $11.82 | $11.60 | $11.75 | $11.16 | 16,544,990 |
| 2021-09-16 | $11.80 | $12.00 | $11.70 | $11.75 | $11.16 | 25,317,180 |
| 2021-09-15 | $11.93 | $11.99 | $11.73 | $11.80 | $11.20 | 21,692,600 |
| 2021-09-14 | $12.12 | $12.23 | $11.89 | $11.94 | $11.34 | 26,867,680 |
| 2021-09-13 | $12.22 | $12.28 | $12.12 | $12.17 | $11.56 | 25,021,430 |
| 2021-09-09 | $12.24 | $12.25 | $12.06 | $12.18 | $11.56 | 25,774,650 |
| 2021-09-08 | $12.17 | $12.34 | $12.13 | $12.19 | $11.57 | 33,257,400 |
| 2021-09-07 | $12.05 | $12.20 | $11.96 | $12.17 | $11.56 | 37,591,880 |
| 2021-09-06 | $12.01 | $12.15 | $11.93 | $12.05 | $11.44 | 29,119,750 |
| 2021-09-03 | $11.80 | $12.15 | $11.72 | $12.00 | $11.39 | 41,814,810 |
| 2021-09-02 | $11.71 | $11.88 | $11.68 | $11.75 | $11.16 | 23,352,810 |
| 2021-09-01 | $11.48 | $11.75 | $11.46 | $11.71 | $11.12 | 31,300,820 |
| 2021-08-31 | $11.53 | $11.61 | $11.33 | $11.48 | $10.90 | 21,680,350 |
| 2021-08-30 | $11.75 | $11.76 | $11.42 | $11.51 | $10.93 | 23,104,830 |
| 2021-08-27 | $11.69 | $11.85 | $11.60 | $11.71 | $11.12 | 23,683,080 |
| 2021-08-26 | $11.96 | $11.99 | $11.69 | $11.69 | $11.10 | 33,572,780 |
| 2021-08-25 | $12.03 | $12.08 | $11.86 | $11.98 | $11.38 | 23,301,010 |
| 2021-08-24 | $12.15 | $12.20 | $11.98 | $12.05 | $11.44 | 23,576,500 |
| 2021-08-23 | $11.96 | $12.11 | $11.85 | $12.04 | $11.43 | 28,121,610 |
| 2021-08-20 | $11.88 | $11.94 | $11.76 | $11.88 | $11.28 | 26,624,850 |
| 2021-08-19 | $12.20 | $12.20 | $11.83 | $11.85 | $11.25 | 41,432,790 |
| 2021-08-18 | $12.01 | $12.32 | $11.94 | $12.25 | $11.63 | 44,654,200 |
| 2021-08-17 | $12.27 | $12.36 | $12.00 | $12.02 | $11.41 | 44,617,300 |
| 2021-08-16 | $11.87 | $12.30 | $11.87 | $12.27 | $11.65 | 63,708,830 |
| 2021-08-13 | $11.74 | $11.96 | $11.63 | $11.84 | $11.24 | 26,500,590 |
| 2021-08-12 | $11.76 | $11.90 | $11.68 | $11.75 | $11.16 | 27,161,830 |
| 2021-08-11 | $12.24 | $12.30 | $11.76 | $11.78 | $11.19 | 56,499,350 |
| 2021-08-10 | $12.05 | $12.16 | $11.87 | $12.14 | $11.53 | 28,105,730 |
| 2021-08-09 | $11.80 | $12.14 | $11.73 | $12.03 | $11.42 | 29,412,000 |
| 2021-08-06 | $11.83 | $11.92 | $11.66 | $11.83 | $11.23 | 26,133,840 |
| 2021-08-05 | $11.98 | $12.18 | $11.79 | $11.85 | $11.25 | 36,773,830 |
| 2021-08-04 | $11.79 | $11.96 | $11.73 | $11.91 | $11.31 | 31,902,450 |
| 2021-08-03 | $11.85 | $11.92 | $11.73 | $11.83 | $11.23 | 35,174,920 |
| 2021-08-02 | $11.22 | $11.94 | $11.18 | $11.81 | $11.21 | 58,757,720 |
| 2021-07-30 | $10.96 | $11.33 | $10.72 | $11.22 | $10.65 | 39,428,850 |
| 2021-07-29 | $11.05 | $11.17 | $10.91 | $10.99 | $10.44 | 33,818,530 |
| 2021-07-28 | $11.28 | $11.40 | $10.95 | $11.00 | $10.44 | 46,159,960 |
| 2021-07-27 | $11.43 | $11.57 | $11.24 | $11.28 | $10.71 | 30,750,250 |
| 2021-07-26 | $11.79 | $11.83 | $11.47 | $11.62 | $10.79 | 23,281,280 |
| 2021-07-23 | $11.70 | $11.85 | $11.56 | $11.76 | $10.92 | 20,568,960 |
| 2021-07-22 | $11.76 | $11.87 | $11.70 | $11.71 | $10.88 | 21,113,310 |
| 2021-07-21 | $11.70 | $11.83 | $11.67 | $11.77 | $10.93 | 20,351,130 |
| 2021-07-20 | $11.51 | $11.75 | $11.48 | $11.72 | $10.89 | 21,392,160 |
| 2021-07-19 | $11.50 | $11.59 | $11.30 | $11.56 | $10.74 | 26,118,600 |
| 2021-07-16 | $11.72 | $11.77 | $11.47 | $11.49 | $10.67 | 32,241,240 |
| 2021-07-15 | $11.66 | $11.77 | $11.41 | $11.75 | $10.91 | 32,822,530 |
| 2021-07-14 | $12.01 | $12.03 | $11.61 | $11.64 | $10.81 | 50,578,820 |
| 2021-07-13 | $12.02 | $12.12 | $11.97 | $12.04 | $11.18 | 24,598,570 |
| 2021-07-12 | $12.00 | $12.08 | $11.94 | $12.00 | $11.15 | 30,460,750 |
| 2021-07-09 | $12.02 | $12.10 | $11.91 | $11.95 | $11.10 | 23,385,960 |
| 2021-07-08 | $12.16 | $12.27 | $12.01 | $12.03 | $11.17 | 22,734,280 |
| 2021-07-07 | $12.19 | $12.22 | $12.11 | $12.15 | $11.29 | 15,339,220 |
| 2021-07-06 | $12.19 | $12.24 | $12.09 | $12.23 | $11.36 | 14,351,560 |
| 2021-07-05 | $11.95 | $12.22 | $11.95 | $12.19 | $11.32 | 22,842,660 |
| 2021-07-01 | $12.42 | $12.46 | $12.30 | $12.30 | $11.43 | 18,279,250 |
| 2021-06-30 | $12.45 | $12.49 | $12.34 | $12.41 | $11.53 | 14,173,020 |
| 2021-06-29 | $12.58 | $12.62 | $12.40 | $12.41 | $11.53 | 19,882,690 |
| 2021-06-28 | $12.66 | $12.71 | $12.50 | $12.58 | $11.69 | 17,796,720 |
| 2021-06-25 | $12.69 | $12.81 | $12.53 | $12.61 | $11.71 | 27,521,330 |
| 2021-06-24 | $12.61 | $12.69 | $12.52 | $12.67 | $11.77 | 28,608,590 |
| 2021-06-23 | $12.32 | $12.65 | $12.28 | $12.56 | $11.67 | 36,559,430 |
| 2021-06-22 | $12.37 | $12.47 | $12.23 | $12.31 | $11.43 | 25,642,800 |
| 2021-06-21 | $12.40 | $12.48 | $12.32 | $12.38 | $11.50 | 23,567,420 |
| 2021-06-18 | $12.48 | $12.65 | $12.34 | $12.49 | $11.60 | 26,943,940 |
| 2021-06-17 | $12.31 | $12.48 | $12.27 | $12.45 | $11.57 | 21,209,990 |
| 2021-06-16 | $12.50 | $12.55 | $12.23 | $12.32 | $11.44 | 24,555,470 |
| 2021-06-15 | $12.50 | $12.82 | $12.47 | $12.55 | $11.66 | 30,118,200 |
| 2021-06-14 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2021-06-11 | $12.56 | $12.63 | $12.45 | $12.50 | $11.61 | 38,834,800 |
| 2021-06-10 | $12.51 | $12.60 | $12.43 | $12.56 | $11.67 | 29,400,180 |
| 2021-06-09 | $12.47 | $12.62 | $12.42 | $12.54 | $11.65 | 25,691,580 |
| 2021-06-08 | $12.56 | $12.66 | $12.42 | $12.51 | $11.62 | 37,659,240 |
| 2021-06-07 | $12.23 | $12.54 | $12.23 | $12.49 | $11.60 | 49,823,680 |
| 2021-06-04 | $12.21 | $12.34 | $12.16 | $12.22 | $11.35 | 24,962,270 |
| 2021-06-03 | $12.22 | $12.34 | $12.16 | $12.26 | $11.39 | 21,625,610 |
| 2021-06-02 | $12.42 | $12.42 | $12.21 | $12.22 | $11.35 | 34,894,220 |
| 2021-06-01 | $12.42 | $12.45 | $12.32 | $12.43 | $11.55 | 23,087,390 |
| 2021-05-31 | $12.38 | $12.42 | $12.28 | $12.42 | $11.54 | 26,453,680 |
| 2021-05-28 | $12.56 | $12.59 | $12.29 | $12.35 | $11.47 | 46,190,970 |
| 2021-05-27 | $12.53 | $12.72 | $12.47 | $12.62 | $11.72 | 34,481,040 |
| 2021-05-26 | $12.56 | $12.70 | $12.48 | $12.56 | $11.67 | 30,688,610 |
| 2021-05-25 | $12.56 | $12.67 | $12.36 | $12.64 | $11.74 | 42,442,750 |
| 2021-05-24 | $13.11 | $13.12 | $12.40 | $12.55 | $11.66 | 57,530,240 |
| 2021-05-21 | $13.21 | $13.27 | $13.10 | $13.11 | $12.18 | 21,814,640 |
| 2021-05-20 | $13.20 | $13.27 | $13.13 | $13.22 | $12.28 | 16,864,240 |
| 2021-05-19 | $13.30 | $13.30 | $13.19 | $13.21 | $12.27 | 15,419,780 |
| 2021-05-18 | $13.31 | $13.41 | $13.10 | $13.35 | $12.40 | 21,584,680 |
| 2021-05-17 | $13.46 | $13.53 | $13.25 | $13.30 | $12.35 | 36,717,800 |
| 2021-05-14 | $13.40 | $13.54 | $13.37 | $13.48 | $12.52 | 20,464,260 |
| 2021-05-13 | $13.44 | $13.57 | $13.31 | $13.38 | $12.43 | 18,708,090 |
| 2021-05-12 | $13.42 | $13.53 | $13.36 | $13.52 | $12.56 | 19,886,440 |
| 2021-05-11 | $13.45 | $13.55 | $13.36 | $13.49 | $12.53 | 14,472,680 |
| 2021-05-10 | $13.50 | $13.61 | $13.36 | $13.52 | $12.56 | 21,500,410 |
| 2021-05-07 | $13.67 | $13.67 | $13.43 | $13.45 | $12.49 | 21,729,330 |
| 2021-05-06 | $13.61 | $13.73 | $13.41 | $13.67 | $12.70 | 35,018,920 |
| 2021-05-05 | $13.76 | $13.76 | $13.76 | $13.76 | $12.78 | 0 |
| 2021-05-04 | $13.76 | $13.76 | $13.76 | $13.76 | $12.78 | 0 |
| 2021-04-30 | $14.65 | $14.72 | $13.58 | $13.76 | $12.78 | 66,760,520 |
| 2021-04-29 | $14.65 | $14.81 | $14.44 | $14.70 | $13.66 | 39,341,290 |
| 2021-04-28 | $14.43 | $14.63 | $14.35 | $14.55 | $13.52 | 28,748,340 |
| 2021-04-27 | $14.34 | $14.44 | $14.23 | $14.42 | $13.39 | 19,335,430 |
| 2021-04-26 | $14.21 | $14.57 | $14.12 | $14.35 | $13.33 | 38,313,430 |
| 2021-04-23 | $14.15 | $14.26 | $14.06 | $14.18 | $13.17 | 16,440,790 |
| 2021-04-22 | $14.43 | $14.48 | $14.11 | $14.18 | $13.17 | 23,861,190 |
| 2021-04-21 | $14.33 | $14.45 | $14.25 | $14.42 | $13.39 | 15,932,460 |
| 2021-04-20 | $14.65 | $14.68 | $14.31 | $14.38 | $13.36 | 30,087,650 |
| 2021-04-19 | $14.35 | $14.74 | $14.31 | $14.71 | $13.66 | 39,046,250 |
| 2021-04-16 | $14.29 | $14.49 | $14.16 | $14.40 | $13.38 | 20,806,980 |
| 2021-04-15 | $14.54 | $14.54 | $14.26 | $14.38 | $13.36 | 17,286,650 |
| 2021-04-14 | $14.59 | $14.66 | $14.40 | $14.50 | $13.47 | 25,284,210 |
| 2021-04-13 | $14.06 | $14.65 | $14.02 | $14.49 | $13.46 | 39,321,670 |
| 2021-04-12 | $14.05 | $14.18 | $13.96 | $14.06 | $13.06 | 18,028,050 |
| 2021-04-09 | $14.29 | $14.30 | $13.95 | $14.06 | $13.06 | 22,328,050 |
| 2021-04-08 | $14.34 | $14.42 | $14.15 | $14.36 | $13.34 | 20,004,940 |
| 2021-04-07 | $14.19 | $14.42 | $14.10 | $14.38 | $13.36 | 29,192,500 |
| 2021-04-06 | $14.33 | $14.35 | $14.06 | $14.16 | $13.15 | 17,398,100 |
| 2021-04-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.14 | 0 |
| 2021-04-02 | $14.37 | $14.41 | $14.09 | $14.15 | $13.14 | 26,755,600 |
| 2021-04-01 | $14.41 | $14.51 | $14.29 | $14.42 | $13.39 | 24,187,380 |
| 2021-03-31 | $14.30 | $14.55 | $14.24 | $14.37 | $13.35 | 36,773,010 |
| 2021-03-30 | $13.74 | $14.44 | $13.71 | $14.36 | $13.34 | 68,435,060 |
| 2021-03-29 | $14.07 | $14.10 | $13.63 | $13.65 | $12.68 | 36,934,800 |
| 2021-03-26 | $13.80 | $14.10 | $13.80 | $14.04 | $13.04 | 38,647,570 |
| 2021-03-25 | $13.90 | $14.04 | $13.80 | $13.82 | $12.84 | 24,916,610 |
| 2021-03-24 | $13.66 | $13.92 | $13.63 | $13.86 | $12.87 | 29,265,840 |
| 2021-03-23 | $13.56 | $13.71 | $13.54 | $13.65 | $12.68 | 18,523,880 |
| 2021-03-22 | $13.48 | $13.59 | $13.41 | $13.55 | $12.59 | 18,219,130 |
| 2021-03-19 | $13.52 | $13.65 | $13.45 | $13.50 | $12.54 | 18,676,240 |
| 2021-03-18 | $13.57 | $13.64 | $13.44 | $13.52 | $12.56 | 13,481,360 |
| 2021-03-17 | $13.45 | $13.59 | $13.35 | $13.55 | $12.59 | 15,606,830 |
| 2021-03-16 | $13.34 | $13.48 | $13.29 | $13.47 | $12.51 | 17,115,780 |
| 2021-03-15 | $13.48 | $13.51 | $13.25 | $13.32 | $12.37 | 24,328,780 |
| 2021-03-12 | $13.69 | $13.70 | $13.45 | $13.53 | $12.57 | 24,925,270 |
| 2021-03-11 | $13.72 | $13.73 | $13.56 | $13.67 | $12.70 | 27,261,000 |
| 2021-03-10 | $13.98 | $14.03 | $13.59 | $13.73 | $12.75 | 30,371,120 |
| 2021-03-09 | $13.68 | $14.13 | $13.55 | $13.90 | $12.91 | 47,548,810 |
| 2021-03-08 | $13.76 | $14.02 | $13.69 | $13.70 | $12.73 | 33,497,790 |
| 2021-03-05 | $13.50 | $13.81 | $13.50 | $13.75 | $12.77 | 25,616,600 |
| 2021-03-04 | $13.80 | $13.84 | $13.61 | $13.63 | $12.66 | 24,997,710 |
| 2021-03-03 | $13.56 | $13.95 | $13.55 | $13.90 | $12.91 | 27,597,580 |
| 2021-03-02 | $13.90 | $13.92 | $13.54 | $13.58 | $12.61 | 29,380,270 |
| 2021-03-01 | $13.84 | $13.97 | $13.82 | $13.85 | $12.87 | 25,289,070 |
| 2021-02-26 | $13.77 | $14.03 | $13.68 | $13.81 | $12.83 | 25,927,750 |
| 2021-02-25 | $14.05 | $14.23 | $13.85 | $13.92 | $12.93 | 32,639,580 |
| 2021-02-24 | $13.81 | $14.06 | $13.66 | $14.05 | $13.05 | 32,232,830 |
| 2021-02-23 | $13.85 | $14.00 | $13.74 | $13.79 | $12.81 | 28,901,880 |
| 2021-02-22 | $14.25 | $14.29 | $13.95 | $13.97 | $12.98 | 39,794,490 |
| 2021-02-19 | $13.89 | $14.23 | $13.80 | $14.19 | $13.18 | 29,124,180 |
| 2021-02-18 | $14.12 | $14.41 | $13.82 | $13.96 | $12.97 | 34,461,940 |
| 2021-02-17 | $14.04 | $14.04 | $14.04 | $14.04 | $13.04 | 0 |
| 2021-02-16 | $14.04 | $14.04 | $14.04 | $14.04 | $13.04 | 0 |
| 2021-02-15 | $14.04 | $14.04 | $14.04 | $14.04 | $13.04 | 0 |
| 2021-02-12 | $14.04 | $14.04 | $14.04 | $14.04 | $13.04 | 0 |
| 2021-02-11 | $14.04 | $14.04 | $14.04 | $14.04 | $13.04 | 0 |
| 2021-02-10 | $13.51 | $14.15 | $13.48 | $14.04 | $13.04 | 43,802,080 |
| 2021-02-09 | $13.30 | $13.65 | $13.25 | $13.62 | $12.65 | 27,180,470 |
| 2021-02-08 | $13.15 | $13.44 | $13.12 | $13.25 | $12.31 | 21,804,000 |
| 2021-02-05 | $13.51 | $13.52 | $13.18 | $13.21 | $12.27 | 29,235,350 |
| 2021-02-04 | $13.20 | $13.53 | $13.16 | $13.52 | $12.56 | 42,590,750 |
| 2021-02-03 | $13.67 | $13.68 | $13.26 | $13.27 | $12.33 | 44,436,980 |
| 2021-02-02 | $13.93 | $13.97 | $13.57 | $13.70 | $12.73 | 43,659,090 |
| 2021-02-01 | $14.05 | $14.17 | $13.73 | $13.90 | $12.91 | 40,225,420 |
| 2021-01-29 | $14.40 | $14.56 | $14.02 | $14.29 | $13.27 | 43,492,670 |
| 2021-01-28 | $14.61 | $14.65 | $14.13 | $14.21 | $13.20 | 47,284,440 |
| 2021-01-27 | $14.95 | $15.18 | $14.75 | $14.86 | $13.80 | 36,120,120 |
| 2021-01-26 | $15.02 | $15.09 | $14.72 | $14.82 | $13.77 | 39,408,980 |
| 2021-01-25 | $14.69 | $15.21 | $14.50 | $15.20 | $14.12 | 63,012,620 |
| 2021-01-22 | $15.09 | $15.10 | $14.44 | $14.75 | $13.70 | 74,596,080 |
| 2021-01-21 | $15.15 | $15.45 | $15.08 | $15.19 | $14.11 | 58,676,240 |
| 2021-01-20 | $15.35 | $15.48 | $15.04 | $15.14 | $14.06 | 48,921,110 |
| 2021-01-19 | $15.86 | $15.86 | $15.05 | $15.10 | $14.03 | 77,193,140 |
| 2021-01-18 | $15.26 | $15.95 | $15.00 | $15.88 | $14.75 | 91,982,740 |
| 2021-01-15 | $15.57 | $15.96 | $15.04 | $15.25 | $14.17 | 110,761,850 |
| 2021-01-14 | $15.15 | $16.60 | $15.02 | $15.67 | $14.56 | 212,721,910 |
| 2021-01-13 | $14.48 | $15.33 | $14.43 | $15.18 | $14.10 | 114,799,650 |
| 2021-01-12 | $14.30 | $14.59 | $14.11 | $14.57 | $13.53 | 61,627,450 |
| 2021-01-11 | $14.10 | $14.60 | $14.05 | $14.36 | $13.34 | 61,553,830 |
| 2021-01-08 | $13.86 | $14.59 | $13.76 | $14.24 | $13.23 | 69,127,560 |
| 2021-01-07 | $13.79 | $13.92 | $13.47 | $13.73 | $12.75 | 35,954,660 |
| 2021-01-06 | $13.96 | $14.06 | $13.82 | $13.87 | $12.88 | 39,479,590 |
| 2021-01-05 | $13.80 | $13.95 | $13.60 | $13.95 | $12.96 | 39,109,320 |
| 2021-01-04 | $13.70 | $14.00 | $13.52 | $13.80 | $12.82 | 40,722,500 |
| 2021-01-01 | $13.69 | $13.69 | $13.69 | $13.69 | $12.72 | 0 |
| 2020-12-31 | $13.67 | $13.83 | $13.58 | $13.69 | $12.72 | 24,449,980 |
| 2020-12-30 | $13.49 | $13.67 | $13.41 | $13.67 | $12.70 | 24,046,140 |
| 2020-12-29 | $13.32 | $13.60 | $13.24 | $13.51 | $12.55 | 25,806,280 |
| 2020-12-28 | $13.42 | $13.46 | $13.21 | $13.27 | $12.33 | 18,997,150 |
| 2020-12-25 | $13.35 | $13.42 | $13.26 | $13.40 | $12.45 | 13,050,310 |
| 2020-12-24 | $13.63 | $13.66 | $13.32 | $13.38 | $12.43 | 15,337,120 |
| 2020-12-23 | $13.31 | $13.63 | $13.24 | $13.58 | $12.61 | 25,626,660 |
| 2020-12-22 | $13.58 | $13.62 | $13.24 | $13.27 | $12.33 | 26,423,460 |
| 2020-12-21 | $13.60 | $13.75 | $13.51 | $13.65 | $12.68 | 16,430,620 |
| 2020-12-18 | $13.63 | $13.75 | $13.57 | $13.65 | $12.68 | 13,409,760 |
| 2020-12-17 | $13.53 | $13.62 | $13.36 | $13.58 | $12.61 | 16,684,410 |
| 2020-12-16 | $13.56 | $13.82 | $13.52 | $13.53 | $12.57 | 19,096,200 |
| 2020-12-15 | $13.36 | $13.65 | $13.34 | $13.56 | $12.60 | 17,505,660 |
| 2020-12-14 | $13.52 | $13.55 | $13.30 | $13.54 | $12.58 | 19,076,250 |
| 2020-12-11 | $13.38 | $13.52 | $13.30 | $13.47 | $12.51 | 24,391,630 |
| 2020-12-10 | $13.76 | $13.77 | $13.40 | $13.43 | $12.48 | 40,062,610 |
| 2020-12-09 | $14.17 | $14.26 | $13.80 | $13.82 | $12.84 | 27,636,660 |
| 2020-12-08 | $13.85 | $14.19 | $13.75 | $14.14 | $13.13 | 41,267,310 |
| 2020-12-07 | $13.82 | $13.88 | $13.64 | $13.71 | $12.74 | 22,634,770 |
| 2020-12-04 | $13.80 | $13.95 | $13.80 | $13.84 | $12.86 | 17,675,020 |
| 2020-12-03 | $14.00 | $14.01 | $13.80 | $13.87 | $12.88 | 25,090,850 |
| 2020-12-02 | $14.10 | $14.12 | $13.92 | $14.05 | $13.05 | 18,711,420 |
| 2020-12-01 | $13.76 | $14.11 | $13.76 | $14.08 | $13.08 | 25,634,350 |
| 2020-11-30 | $13.77 | $14.07 | $13.75 | $13.81 | $12.83 | 28,171,850 |
| 2020-11-27 | $13.96 | $13.96 | $13.60 | $13.83 | $12.85 | 32,218,510 |
| 2020-11-26 | $14.06 | $14.13 | $13.98 | $14.00 | $13.00 | 16,636,490 |
| 2020-11-25 | $14.20 | $14.30 | $14.05 | $14.09 | $13.09 | 25,050,890 |
| 2020-11-24 | $14.15 | $14.35 | $14.13 | $14.17 | $13.16 | 27,242,080 |
| 2020-11-23 | $14.26 | $14.29 | $14.10 | $14.17 | $13.16 | 32,079,010 |
| 2020-11-20 | $14.35 | $14.42 | $14.12 | $14.25 | $13.24 | 20,659,110 |
| 2020-11-19 | $14.29 | $14.51 | $14.22 | $14.34 | $13.32 | 19,207,190 |
| 2020-11-18 | $14.14 | $14.47 | $14.14 | $14.40 | $13.38 | 27,711,930 |
| 2020-11-17 | $14.26 | $14.27 | $13.96 | $14.14 | $13.13 | 31,985,900 |
| 2020-11-16 | $14.45 | $14.48 | $14.21 | $14.28 | $13.26 | 24,155,560 |
| 2020-11-13 | $14.31 | $14.40 | $14.08 | $14.35 | $13.33 | 30,674,820 |
| 2020-11-12 | $14.51 | $14.59 | $14.30 | $14.48 | $13.45 | 33,764,750 |
| 2020-11-11 | $14.94 | $14.96 | $14.39 | $14.54 | $13.51 | 71,269,140 |
| 2020-11-10 | $14.35 | $15.44 | $14.21 | $15.06 | $13.99 | 119,765,460 |
| 2020-11-09 | $14.27 | $14.60 | $14.17 | $14.40 | $13.38 | 62,577,500 |
| 2020-11-06 | $13.85 | $14.09 | $13.77 | $14.00 | $13.00 | 41,653,140 |
| 2020-11-05 | $13.68 | $13.87 | $13.55 | $13.81 | $12.83 | 29,397,480 |
| 2020-11-04 | $13.40 | $13.66 | $13.32 | $13.47 | $12.51 | 22,594,650 |
| 2020-11-03 | $13.18 | $13.43 | $13.16 | $13.38 | $12.43 | 27,730,620 |
| 2020-11-02 | $13.40 | $13.50 | $13.01 | $13.16 | $12.22 | 49,201,360 |
| 2020-10-30 | $13.90 | $14.05 | $13.57 | $13.65 | $12.68 | 27,395,340 |
| 2020-10-29 | $13.76 | $14.06 | $13.66 | $13.96 | $12.97 | 28,919,280 |
| 2020-10-28 | $13.93 | $14.03 | $13.77 | $13.94 | $12.95 | 30,548,630 |
| 2020-10-27 | $13.59 | $13.94 | $13.55 | $13.87 | $12.88 | 20,776,660 |
| 2020-10-26 | $13.57 | $13.77 | $13.47 | $13.68 | $12.71 | 12,616,210 |
| 2020-10-23 | $13.67 | $13.83 | $13.59 | $13.59 | $12.62 | 12,488,490 |
| 2020-10-22 | $13.58 | $13.70 | $13.49 | $13.66 | $12.69 | 15,592,910 |
| 2020-10-21 | $13.82 | $13.82 | $13.61 | $13.64 | $12.67 | 16,494,350 |
| 2020-10-20 | $13.82 | $13.85 | $13.64 | $13.85 | $12.87 | 17,306,160 |
| 2020-10-19 | $13.90 | $14.05 | $13.85 | $13.86 | $12.87 | 23,442,050 |
| 2020-10-16 | $13.88 | $13.88 | $13.71 | $13.78 | $12.80 | 15,655,720 |
| 2020-10-15 | $13.75 | $13.82 | $13.66 | $13.75 | $12.77 | 17,850,920 |
| 2020-10-14 | $13.80 | $13.82 | $13.60 | $13.73 | $12.75 | 31,177,760 |
| 2020-10-13 | $14.00 | $14.00 | $13.78 | $13.93 | $12.94 | 21,566,700 |
| 2020-10-12 | $13.90 | $14.04 | $13.86 | $14.02 | $13.02 | 34,708,010 |
| 2020-10-09 | $13.81 | $13.90 | $13.73 | $13.85 | $12.87 | 31,085,320 |
| 2020-10-08 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 0 |
| 2020-10-07 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 0 |
| 2020-10-06 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 0 |
| 2020-10-05 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 0 |
| 2020-10-02 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 0 |
| 2020-10-01 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 0 |
| 2020-09-30 | $13.60 | $13.71 | $13.48 | $13.59 | $12.62 | 28,519,760 |
| 2020-09-29 | $13.32 | $13.69 | $13.30 | $13.56 | $12.60 | 34,177,030 |
| 2020-09-28 | $13.20 | $13.36 | $13.15 | $13.28 | $12.34 | 22,659,710 |
| 2020-09-25 | $13.31 | $13.32 | $13.08 | $13.17 | $12.23 | 19,239,410 |
| 2020-09-24 | $13.45 | $13.51 | $13.21 | $13.23 | $12.29 | 28,776,680 |
| 2020-09-23 | $13.63 | $13.69 | $13.45 | $13.57 | $12.61 | 23,436,840 |
| 2020-09-22 | $13.65 | $13.74 | $13.52 | $13.56 | $12.60 | 22,536,670 |
| 2020-09-21 | $13.81 | $13.94 | $13.73 | $13.74 | $12.76 | 24,249,170 |
| 2020-09-18 | $13.57 | $13.84 | $13.52 | $13.82 | $12.84 | 31,828,290 |
| 2020-09-17 | $13.56 | $13.68 | $13.43 | $13.56 | $12.60 | 22,063,310 |
| 2020-09-16 | $13.69 | $13.69 | $13.52 | $13.60 | $12.63 | 21,934,130 |
| 2020-09-15 | $13.83 | $13.83 | $13.63 | $13.73 | $12.75 | 21,230,510 |
| 2020-09-14 | $13.62 | $13.89 | $13.51 | $13.85 | $12.87 | 25,628,720 |
| 2020-09-11 | $13.47 | $13.67 | $13.35 | $13.62 | $12.65 | 27,080,590 |
| 2020-09-10 | $14.00 | $14.04 | $13.50 | $13.56 | $12.60 | 34,792,790 |
| 2020-09-09 | $14.06 | $14.07 | $13.86 | $13.91 | $12.92 | 27,412,470 |
| 2020-09-08 | $13.94 | $14.21 | $13.94 | $14.21 | $13.20 | 30,142,930 |
| 2020-09-07 | $14.01 | $14.17 | $13.86 | $13.94 | $12.95 | 39,367,430 |
| 2020-09-04 | $14.29 | $14.29 | $14.04 | $14.17 | $13.16 | 55,067,380 |
| 2020-09-03 | $14.84 | $14.84 | $14.45 | $14.51 | $13.48 | 35,701,890 |
| 2020-09-02 | $14.72 | $14.97 | $14.66 | $14.77 | $13.72 | 38,520,660 |
| 2020-09-01 | $14.67 | $14.77 | $14.50 | $14.73 | $13.68 | 31,692,310 |
| 2020-08-31 | $14.84 | $15.04 | $14.65 | $14.74 | $13.69 | 42,642,780 |
| 2020-08-28 | $14.56 | $14.79 | $14.41 | $14.75 | $13.70 | 36,993,410 |
| 2020-08-27 | $14.60 | $14.68 | $14.44 | $14.65 | $13.61 | 24,641,490 |
| 2020-08-26 | $15.08 | $15.09 | $14.47 | $14.54 | $13.51 | 47,332,830 |
| 2020-08-25 | $15.04 | $15.35 | $15.00 | $15.09 | $14.02 | 55,614,110 |
| 2020-08-24 | $14.86 | $15.14 | $14.66 | $14.99 | $13.92 | 45,812,140 |
| 2020-08-21 | $15.00 | $15.05 | $14.65 | $14.80 | $13.75 | 33,775,400 |
| 2020-08-20 | $14.75 | $15.05 | $14.69 | $14.83 | $13.78 | 29,013,410 |
| 2020-08-19 | $15.18 | $15.21 | $14.80 | $14.85 | $13.79 | 42,385,500 |
| 2020-08-18 | $15.30 | $15.42 | $15.07 | $15.18 | $14.10 | 46,339,640 |
| 2020-08-17 | $15.09 | $15.32 | $14.92 | $15.28 | $14.19 | 61,099,720 |
| 2020-08-14 | $15.01 | $15.12 | $14.81 | $15.03 | $13.96 | 56,258,260 |
| 2020-08-13 | $15.27 | $15.44 | $14.96 | $15.17 | $14.09 | 77,832,910 |
| 2020-08-12 | $14.38 | $15.27 | $14.34 | $15.14 | $14.06 | 119,503,990 |
| 2020-08-11 | $14.40 | $14.48 | $14.13 | $14.16 | $13.15 | 30,916,360 |
| 2020-08-10 | $14.19 | $14.52 | $14.11 | $14.41 | $13.39 | 33,946,720 |
| 2020-08-07 | $14.48 | $14.48 | $14.17 | $14.30 | $13.28 | 37,379,780 |
| 2020-08-06 | $14.65 | $14.71 | $14.29 | $14.50 | $13.47 | 45,917,300 |
| 2020-08-05 | $14.83 | $14.84 | $14.53 | $14.61 | $13.57 | 38,006,880 |
| 2020-08-04 | $14.90 | $14.97 | $14.51 | $14.68 | $13.64 | 48,683,260 |
| 2020-08-03 | $14.68 | $14.99 | $14.67 | $14.89 | $13.83 | 50,801,070 |
| 2020-07-31 | $14.28 | $14.83 | $14.27 | $14.59 | $13.55 | 54,065,280 |
| 2020-07-30 | $14.51 | $14.56 | $14.28 | $14.29 | $13.27 | 34,012,540 |
| 2020-07-29 | $14.22 | $14.55 | $14.07 | $14.51 | $13.48 | 44,659,370 |
| 2020-07-28 | $14.15 | $14.37 | $14.08 | $14.21 | $13.20 | 31,241,920 |
| 2020-07-27 | $14.23 | $14.30 | $13.85 | $14.01 | $13.01 | 38,413,330 |
| 2020-07-24 | $14.92 | $15.06 | $14.06 | $14.16 | $13.15 | 68,295,110 |
| 2020-07-23 | $15.17 | $15.22 | $14.61 | $14.98 | $13.92 | 58,293,390 |
| 2020-07-22 | $15.44 | $15.56 | $15.25 | $15.36 | $14.27 | 41,653,350 |
| 2020-07-21 | $15.40 | $15.49 | $15.15 | $15.43 | $14.33 | 46,138,290 |
| 2020-07-20 | $14.88 | $15.33 | $14.74 | $15.29 | $14.20 | 51,719,020 |
| 2020-07-17 | $15.08 | $15.16 | $14.54 | $14.79 | $13.74 | 67,917,070 |
| 2020-07-16 | $16.13 | $16.37 | $14.77 | $14.87 | $13.81 | 104,433,010 |
| 2020-07-15 | $16.83 | $17.09 | $16.13 | $16.20 | $15.05 | 81,008,060 |
| 2020-07-14 | $16.53 | $16.84 | $16.25 | $16.59 | $15.41 | 84,474,760 |
| 2020-07-13 | $15.96 | $16.57 | $15.90 | $16.50 | $15.33 | 80,918,030 |
| 2020-07-10 | $16.68 | $16.68 | $15.90 | $16.03 | $14.89 | 93,274,430 |
| 2020-07-09 | $16.38 | $16.87 | $16.29 | $16.72 | $15.53 | 99,915,370 |
| 2020-07-08 | $16.30 | $16.47 | $16.03 | $16.40 | $15.23 | 88,758,310 |
| 2020-07-07 | $16.50 | $16.87 | $16.36 | $16.38 | $15.22 | 111,581,020 |
| 2020-07-06 | $16.21 | $16.81 | $16.20 | $16.49 | $15.32 | 122,930,830 |
| 2020-07-03 | $15.65 | $16.25 | $15.56 | $15.91 | $14.78 | 129,794,460 |
| 2020-07-02 | $15.34 | $15.68 | $15.18 | $15.61 | $14.50 | 108,295,900 |
| 2020-07-01 | $15.20 | $15.45 | $15.02 | $15.42 | $14.32 | 87,819,290 |
| 2020-06-30 | $15.19 | $15.25 | $14.92 | $15.15 | $14.07 | 75,256,050 |
| 2020-06-29 | $15.49 | $15.49 | $15.00 | $15.22 | $13.95 | 104,971,180 |
| 2020-06-26 | $15.52 | $15.52 | $15.52 | $15.52 | $14.23 | 0 |
| 2020-06-25 | $15.52 | $15.52 | $15.52 | $15.52 | $14.23 | 0 |
| 2020-06-24 | $14.15 | $15.52 | $14.10 | $15.52 | $14.23 | 185,261,380 |
| 2020-06-23 | $14.36 | $14.39 | $14.03 | $14.11 | $12.94 | 49,011,520 |
| 2020-06-22 | $14.36 | $14.62 | $14.31 | $14.40 | $13.20 | 53,562,280 |
| 2020-06-19 | $14.43 | $14.50 | $14.27 | $14.35 | $13.16 | 43,788,230 |
| 2020-06-18 | $14.25 | $14.45 | $14.11 | $14.40 | $13.20 | 50,165,330 |
| 2020-06-17 | $13.97 | $14.36 | $13.89 | $14.25 | $13.06 | 51,288,170 |
| 2020-06-16 | $13.74 | $14.04 | $13.74 | $14.03 | $12.86 | 37,614,340 |
| 2020-06-15 | $13.68 | $13.94 | $13.66 | $13.67 | $12.53 | 31,190,520 |
| 2020-06-12 | $13.70 | $13.92 | $13.62 | $13.81 | $12.66 | 40,430,520 |
| 2020-06-11 | $14.25 | $14.35 | $13.96 | $14.02 | $12.85 | 44,575,020 |
| 2020-06-10 | $14.56 | $14.59 | $14.20 | $14.28 | $13.09 | 40,034,030 |
| 2020-06-09 | $14.40 | $14.65 | $14.22 | $14.55 | $13.34 | 55,861,570 |
| 2020-06-08 | $14.25 | $14.55 | $14.20 | $14.26 | $13.07 | 41,971,580 |
| 2020-06-05 | $14.16 | $14.26 | $13.88 | $14.08 | $12.91 | 31,333,570 |
| 2020-06-04 | $14.25 | $14.38 | $14.13 | $14.16 | $12.98 | 32,605,440 |
| 2020-06-03 | $14.27 | $14.51 | $14.02 | $14.22 | $13.04 | 61,770,450 |
| 2020-06-02 | $13.90 | $14.28 | $13.85 | $14.16 | $12.98 | 55,763,920 |
| 2020-06-01 | $13.46 | $13.93 | $13.45 | $13.88 | $12.73 | 48,564,300 |
| 2020-05-29 | $13.40 | $13.45 | $13.21 | $13.41 | $12.29 | 33,725,710 |
| 2020-05-28 | $13.50 | $13.63 | $13.20 | $13.46 | $12.34 | 22,295,590 |
| 2020-05-27 | $13.56 | $13.59 | $13.36 | $13.48 | $12.36 | 29,072,070 |
| 2020-05-26 | $13.18 | $13.54 | $13.18 | $13.50 | $12.38 | 28,866,540 |
| 2020-05-25 | $13.25 | $13.27 | $13.01 | $13.12 | $12.03 | 26,873,310 |
| 2020-05-22 | $13.58 | $13.74 | $13.23 | $13.26 | $12.16 | 34,113,200 |
| 2020-05-21 | $13.88 | $13.96 | $13.57 | $13.60 | $12.47 | 28,003,380 |
| 2020-05-20 | $13.79 | $13.95 | $13.61 | $13.85 | $12.70 | 33,580,570 |
| 2020-05-19 | $13.54 | $13.79 | $13.54 | $13.78 | $12.63 | 36,280,160 |
| 2020-05-18 | $13.63 | $13.70 | $13.30 | $13.49 | $12.37 | 45,978,840 |
| 2020-05-15 | $13.74 | $13.92 | $13.58 | $13.79 | $12.64 | 36,716,520 |
| 2020-05-14 | $14.07 | $14.13 | $13.66 | $13.69 | $12.55 | 64,548,180 |
| 2020-05-13 | $14.10 | $14.23 | $14.00 | $14.18 | $13.00 | 29,533,640 |
| 2020-05-12 | $14.45 | $14.45 | $14.09 | $14.23 | $13.05 | 38,824,300 |
| 2020-05-11 | $14.50 | $14.69 | $14.35 | $14.52 | $13.31 | 47,452,460 |
| 2020-05-08 | $14.48 | $14.60 | $14.34 | $14.44 | $13.24 | 48,597,700 |
| 2020-05-07 | $14.75 | $14.88 | $14.32 | $14.38 | $13.18 | 52,370,180 |
| 2020-05-06 | $14.43 | $14.82 | $14.39 | $14.76 | $13.53 | 59,989,950 |
| 2020-05-05 | $14.69 | $14.69 | $14.69 | $14.69 | $13.47 | 0 |
| 2020-05-04 | $14.69 | $14.69 | $14.69 | $14.69 | $13.47 | 0 |
| 2020-05-01 | $14.69 | $14.69 | $14.69 | $14.69 | $13.47 | 0 |
| 2020-04-30 | $14.31 | $14.79 | $14.27 | $14.69 | $13.47 | 66,647,040 |
| 2020-04-29 | $14.16 | $14.33 | $14.11 | $14.24 | $13.06 | 32,676,800 |
| 2020-04-28 | $14.01 | $14.38 | $13.48 | $14.21 | $13.03 | 69,615,520 |
| 2020-04-27 | $14.00 | $14.14 | $13.72 | $13.95 | $12.79 | 31,831,100 |
| 2020-04-24 | $13.96 | $14.16 | $13.88 | $13.95 | $12.79 | 35,531,220 |
| 2020-04-23 | $14.25 | $14.26 | $13.92 | $13.96 | $12.80 | 33,195,940 |
| 2020-04-22 | $14.06 | $14.10 | $13.89 | $14.06 | $12.89 | 36,032,300 |
| 2020-04-21 | $14.30 | $14.36 | $13.95 | $14.16 | $12.98 | 54,749,630 |
| 2020-04-20 | $14.06 | $14.47 | $13.91 | $14.47 | $13.27 | 72,897,380 |
| 2020-04-17 | $14.22 | $14.39 | $13.97 | $13.99 | $12.83 | 72,117,250 |
| 2020-04-16 | $13.75 | $14.11 | $13.57 | $14.05 | $12.88 | 54,574,020 |
| 2020-04-15 | $13.81 | $14.05 | $13.74 | $13.87 | $12.72 | 51,241,150 |
| 2020-04-14 | $13.28 | $13.83 | $13.23 | $13.81 | $12.66 | 59,588,790 |
| 2020-04-13 | $13.44 | $13.44 | $13.04 | $13.15 | $12.06 | 45,310,150 |
| 2020-04-10 | $13.94 | $13.94 | $13.50 | $13.62 | $12.49 | 47,111,300 |
| 2020-04-09 | $14.17 | $14.22 | $13.93 | $13.95 | $12.79 | 42,160,130 |
| 2020-04-08 | $14.05 | $14.27 | $13.95 | $14.14 | $12.96 | 49,206,740 |
| 2020-04-07 | $14.35 | $14.40 | $14.02 | $14.15 | $12.97 | 76,286,350 |
| 2020-04-06 | $13.96 | $13.96 | $13.96 | $13.96 | $12.80 | 0 |
| 2020-04-03 | $13.90 | $14.28 | $13.67 | $13.96 | $12.80 | 76,341,260 |
| 2020-04-02 | $13.34 | $14.07 | $13.33 | $13.98 | $12.82 | 85,523,650 |
| 2020-04-01 | $13.13 | $13.73 | $13.12 | $13.41 | $12.29 | 79,117,650 |
| 2020-03-31 | $13.29 | $13.30 | $13.03 | $13.21 | $12.11 | 63,141,720 |
| 2020-03-30 | $12.84 | $12.93 | $12.43 | $12.82 | $11.75 | 62,592,930 |
| 2020-03-27 | $13.50 | $13.55 | $13.04 | $13.07 | $11.98 | 67,849,080 |
| 2020-03-26 | $13.41 | $13.52 | $13.25 | $13.29 | $12.18 | 51,742,620 |
| 2020-03-25 | $13.40 | $13.60 | $13.25 | $13.55 | $12.42 | 92,307,380 |
| 2020-03-24 | $12.75 | $13.09 | $12.42 | $13.02 | $11.94 | 90,752,720 |
| 2020-03-23 | $13.10 | $13.18 | $12.51 | $12.52 | $11.48 | 94,143,380 |
| 2020-03-20 | $13.68 | $13.77 | $13.29 | $13.57 | $12.44 | 64,673,460 |
| 2020-03-19 | $13.55 | $13.75 | $13.00 | $13.51 | $12.39 | 88,215,250 |
| 2020-03-18 | $14.05 | $14.27 | $13.54 | $13.56 | $12.43 | 70,471,000 |
| 2020-03-17 | $14.39 | $14.59 | $13.30 | $13.91 | $12.75 | 92,974,480 |
| 2020-03-16 | $15.68 | $15.74 | $14.17 | $14.30 | $13.11 | 123,836,630 |
| 2020-03-13 | $15.18 | $15.99 | $15.05 | $15.65 | $14.35 | 85,098,360 |
| 2020-03-12 | $16.25 | $16.34 | $15.83 | $16.10 | $14.76 | 67,976,370 |
| 2020-03-11 | $16.67 | $17.17 | $16.52 | $16.54 | $15.16 | 68,270,830 |
| 2020-03-10 | $15.98 | $16.60 | $15.79 | $16.59 | $15.21 | 71,182,420 |
| 2020-03-09 | $16.68 | $16.78 | $16.16 | $16.18 | $14.83 | 71,128,400 |
| 2020-03-06 | $16.83 | $17.23 | $16.70 | $16.99 | $15.58 | 66,748,710 |
| 2020-03-05 | $17.10 | $17.25 | $16.81 | $17.16 | $15.73 | 87,574,500 |
| 2020-03-04 | $17.23 | $17.33 | $16.42 | $16.76 | $15.37 | 113,507,370 |
| 2020-03-03 | $17.83 | $18.15 | $17.20 | $17.44 | $15.99 | 89,968,850 |
| 2020-03-02 | $17.30 | $17.74 | $16.85 | $17.44 | $15.99 | 95,153,300 |
| 2020-02-28 | $18.08 | $18.44 | $17.01 | $17.08 | $15.66 | 115,905,760 |
| 2020-02-27 | $18.64 | $19.03 | $18.35 | $18.90 | $17.33 | 68,353,460 |
| 2020-02-26 | $19.55 | $19.58 | $18.52 | $18.71 | $17.15 | 111,767,570 |
| 2020-02-25 | $19.65 | $20.29 | $18.97 | $19.96 | $18.30 | 116,712,020 |
| 2020-02-24 | $19.75 | $20.60 | $19.55 | $20.14 | $18.46 | 137,846,420 |
| 2020-02-21 | $18.67 | $19.68 | $18.62 | $19.60 | $17.97 | 130,698,060 |
| 2020-02-20 | $18.59 | $19.02 | $18.23 | $18.81 | $17.25 | 99,567,370 |
| 2020-02-19 | $18.65 | $18.80 | $18.46 | $18.49 | $16.95 | 67,160,240 |
| 2020-02-18 | $19.20 | $19.20 | $18.60 | $18.85 | $17.28 | 85,895,400 |
| 2020-02-17 | $18.44 | $19.26 | $18.22 | $19.19 | $17.59 | 82,865,250 |
| 2020-02-14 | $18.26 | $18.75 | $17.96 | $18.35 | $16.82 | 79,123,230 |
| 2020-02-13 | $19.11 | $19.11 | $18.38 | $18.42 | $16.89 | 84,722,450 |
| 2020-02-12 | $19.08 | $19.25 | $18.82 | $19.15 | $17.56 | 54,930,310 |
| 2020-02-11 | $18.81 | $19.39 | $18.76 | $19.23 | $17.63 | 73,048,000 |
| 2020-02-10 | $18.90 | $18.94 | $18.20 | $18.91 | $17.34 | 86,790,140 |
| 2020-02-07 | $19.90 | $19.90 | $18.64 | $19.30 | $17.69 | 103,233,240 |
| 2020-02-06 | $18.54 | $19.06 | $18.46 | $18.92 | $17.35 | 53,236,620 |
| 2020-02-05 | $18.16 | $19.59 | $17.92 | $18.69 | $17.14 | 84,368,570 |
| 2020-02-04 | $17.10 | $18.48 | $17.10 | $18.02 | $16.52 | 94,608,170 |
| 2020-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.50 | 14,286,600 |
| 2020-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 0 |
| 2020-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 0 |
| 2020-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 0 |
| 2020-01-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 0 |
| 2020-01-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 0 |
| 2020-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 0 |
| 2020-01-23 | $20.50 | $20.78 | $19.40 | $20.00 | $18.34 | 74,880,580 |
| 2020-01-22 | $18.90 | $21.00 | $18.60 | $20.85 | $19.12 | 91,715,770 |
| 2020-01-21 | $19.20 | $19.39 | $18.88 | $19.09 | $17.50 | 46,362,450 |
| 2020-01-20 | $18.88 | $19.46 | $18.72 | $19.34 | $17.73 | 58,199,570 |
| 2020-01-17 | $18.41 | $19.11 | $18.29 | $18.99 | $17.41 | 64,639,890 |
| 2020-01-16 | $18.65 | $18.87 | $18.39 | $18.41 | $16.88 | 40,469,450 |
| 2020-01-15 | $18.35 | $18.78 | $18.30 | $18.70 | $17.14 | 40,945,380 |
| 2020-01-14 | $18.65 | $18.83 | $18.36 | $18.39 | $16.86 | 46,355,970 |
| 2020-01-13 | $18.02 | $18.70 | $17.77 | $18.61 | $17.06 | 65,031,000 |
| 2020-01-10 | $18.41 | $18.59 | $17.95 | $18.03 | $16.53 | 37,985,460 |
| 2020-01-09 | $17.65 | $18.35 | $17.65 | $18.30 | $16.78 | 78,983,020 |
| 2020-01-08 | $17.62 | $17.72 | $17.36 | $17.52 | $16.06 | 50,746,450 |
| 2020-01-07 | $17.92 | $17.94 | $17.62 | $17.86 | $16.37 | 50,276,650 |
| 2020-01-06 | $18.01 | $18.13 | $17.70 | $17.90 | $16.41 | 56,504,680 |
| 2020-01-03 | $18.49 | $18.64 | $18.05 | $18.22 | $16.70 | 46,561,910 |
| 2020-01-02 | $18.33 | $18.54 | $18.11 | $18.38 | $16.85 | 58,251,770 |
| 2020-01-01 | $18.27 | $18.27 | $18.27 | $18.27 | $16.75 | 0 |
| 2019-12-31 | $17.62 | $18.41 | $17.60 | $18.27 | $16.75 | 67,460,170 |
| 2019-12-30 | $17.35 | $17.81 | $17.07 | $17.60 | $16.14 | 36,974,610 |
| 2019-12-27 | $18.04 | $18.13 | $17.45 | $17.51 | $16.05 | 50,328,540 |
| 2019-12-26 | $17.95 | $18.32 | $17.86 | $18.00 | $16.50 | 34,477,370 |
| 2019-12-25 | $17.81 | $18.22 | $17.69 | $18.08 | $16.58 | 46,762,690 |
| 2019-12-24 | $17.96 | $18.08 | $17.20 | $17.87 | $16.38 | 58,830,220 |
| 2019-12-23 | $18.00 | $18.22 | $17.71 | $17.87 | $16.38 | 42,079,930 |
| 2019-12-20 | $18.06 | $18.36 | $17.78 | $18.15 | $16.64 | 48,748,570 |
| 2019-12-19 | $18.85 | $18.87 | $17.85 | $18.15 | $16.64 | 106,056,940 |
| 2019-12-18 | $18.99 | $19.09 | $18.71 | $18.93 | $17.36 | 47,153,830 |
| 2019-12-17 | $19.03 | $19.42 | $18.81 | $19.02 | $17.44 | 75,693,640 |
| 2019-12-16 | $18.82 | $19.33 | $18.65 | $19.15 | $17.56 | 65,556,500 |
| 2019-12-13 | $17.94 | $19.02 | $17.82 | $18.92 | $17.35 | 118,682,330 |
| 2019-12-12 | $17.83 | $17.92 | $17.54 | $17.79 | $16.31 | 43,966,370 |
| 2019-12-11 | $17.75 | $18.04 | $17.40 | $17.82 | $16.34 | 46,782,340 |
| 2019-12-10 | $17.53 | $17.83 | $17.40 | $17.75 | $16.27 | 51,057,430 |
| 2019-12-09 | $16.60 | $17.94 | $16.60 | $17.53 | $16.07 | 103,238,510 |
| 2019-12-06 | $17.07 | $17.22 | $16.72 | $16.80 | $15.40 | 52,842,880 |
| 2019-12-05 | $16.93 | $17.25 | $16.72 | $17.14 | $15.71 | 50,532,830 |
| 2019-12-04 | $16.95 | $16.95 | $16.63 | $16.84 | $15.44 | 35,876,090 |
| 2019-12-03 | $16.93 | $17.27 | $16.87 | $17.09 | $15.67 | 48,629,770 |
| 2019-12-02 | $16.65 | $17.13 | $16.64 | $17.02 | $15.60 | 61,789,820 |
| 2019-11-29 | $16.34 | $16.84 | $16.34 | $16.66 | $15.27 | 50,232,560 |
| 2019-11-28 | $16.50 | $16.64 | $16.30 | $16.38 | $15.02 | 24,392,200 |
| 2019-11-27 | $16.30 | $16.77 | $16.15 | $16.54 | $15.16 | 40,929,730 |
| 2019-11-26 | $16.20 | $16.62 | $16.15 | $16.41 | $15.04 | 47,443,220 |
| 2019-11-25 | $16.86 | $16.90 | $15.90 | $16.20 | $14.85 | 67,285,470 |
| 2019-11-22 | $16.79 | $16.98 | $16.56 | $16.82 | $15.42 | 68,605,560 |
| 2019-11-21 | $16.05 | $17.08 | $15.95 | $16.80 | $15.40 | 92,295,360 |
| 2019-11-20 | $16.00 | $16.44 | $15.86 | $16.21 | $14.86 | 61,954,880 |
| 2019-11-19 | $15.93 | $16.13 | $15.60 | $16.08 | $14.74 | 38,759,220 |
| 2019-11-18 | $16.09 | $16.43 | $15.76 | $15.94 | $14.61 | 45,937,400 |
| 2019-11-15 | $15.91 | $16.45 | $15.81 | $16.01 | $14.68 | 53,454,840 |
| 2019-11-14 | $15.68 | $16.20 | $15.33 | $15.99 | $14.66 | 61,438,270 |
| 2019-11-13 | $15.67 | $15.84 | $15.42 | $15.66 | $14.36 | 26,332,990 |
| 2019-11-12 | $15.60 | $15.78 | $15.11 | $15.78 | $14.47 | 37,042,320 |
| 2019-11-11 | $15.82 | $15.98 | $15.54 | $15.58 | $14.28 | 39,630,110 |
| 2019-11-08 | $15.40 | $16.09 | $15.40 | $16.00 | $14.67 | 78,158,950 |
| 2019-11-07 | $15.63 | $15.67 | $14.92 | $15.32 | $14.05 | 56,258,080 |
| 2019-11-06 | $15.81 | $16.10 | $15.52 | $15.62 | $14.32 | 34,993,820 |
| 2019-11-05 | $15.81 | $15.98 | $15.68 | $15.90 | $14.58 | 37,308,340 |
| 2019-11-04 | $15.46 | $16.03 | $15.36 | $15.78 | $14.47 | 48,616,020 |
| 2019-11-01 | $15.40 | $15.67 | $15.34 | $15.59 | $14.29 | 28,433,520 |
| 2019-10-31 | $15.70 | $15.99 | $15.23 | $15.35 | $14.07 | 46,107,180 |
| 2019-10-30 | $15.51 | $15.91 | $15.46 | $15.77 | $14.46 | 30,080,540 |
| 2019-10-29 | $15.85 | $16.30 | $15.70 | $15.70 | $14.39 | 45,735,880 |
| 2019-10-28 | $16.06 | $16.43 | $15.77 | $16.01 | $14.68 | 55,365,760 |
| 2019-10-25 | $16.10 | $16.10 | $15.64 | $15.88 | $14.56 | 52,842,970 |
| 2019-10-24 | $16.08 | $16.25 | $15.88 | $16.19 | $14.84 | 49,963,110 |
| 2019-10-23 | $15.65 | $16.61 | $15.65 | $16.11 | $14.77 | 108,712,760 |
| 2019-10-22 | $15.33 | $15.90 | $15.29 | $15.81 | $14.49 | 86,066,670 |
| 2019-10-21 | $15.19 | $15.30 | $14.87 | $15.28 | $14.01 | 28,316,710 |
| 2019-10-18 | $15.26 | $15.44 | $14.98 | $15.23 | $13.96 | 41,439,800 |
| 2019-10-17 | $14.78 | $15.46 | $14.78 | $15.21 | $13.94 | 55,812,670 |
| 2019-10-16 | $15.00 | $15.11 | $14.74 | $14.77 | $13.54 | 24,281,100 |
| 2019-10-15 | $15.20 | $15.29 | $14.91 | $14.91 | $13.67 | 27,044,700 |
| 2019-10-14 | $15.15 | $15.47 | $15.05 | $15.20 | $13.94 | 59,594,040 |
| 2019-10-11 | $14.71 | $15.00 | $14.64 | $14.82 | $13.59 | 48,707,900 |
| 2019-10-10 | $14.17 | $14.75 | $14.11 | $14.64 | $13.42 | 54,056,090 |
| 2019-10-09 | $14.33 | $14.35 | $13.91 | $14.23 | $13.05 | 50,105,560 |
| 2019-10-08 | $14.53 | $15.04 | $14.53 | $14.60 | $13.39 | 46,621,010 |
| 2019-10-07 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2019-10-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2019-10-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2019-10-02 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2019-10-01 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2019-09-30 | $15.00 | $15.00 | $14.39 | $14.40 | $13.20 | 45,143,920 |
| 2019-09-27 | $15.00 | $15.36 | $14.60 | $15.07 | $13.82 | 60,221,590 |
| 2019-09-26 | $15.75 | $15.86 | $14.70 | $15.03 | $13.78 | 103,226,600 |
| 2019-09-25 | $15.48 | $15.60 | $15.13 | $15.34 | $14.06 | 98,475,000 |
| 2019-09-24 | $14.27 | $15.59 | $14.27 | $15.59 | $14.29 | 160,277,220 |
| 2019-09-23 | $14.33 | $14.38 | $14.01 | $14.21 | $13.03 | 35,798,220 |
| 2019-09-20 | $14.47 | $14.75 | $14.38 | $14.49 | $13.28 | 42,925,560 |
| 2019-09-19 | $14.45 | $14.54 | $14.28 | $14.49 | $13.28 | 31,964,690 |
| 2019-09-18 | $14.17 | $14.60 | $14.15 | $14.36 | $13.17 | 51,909,370 |
| 2019-09-17 | $14.41 | $14.56 | $14.14 | $14.17 | $12.99 | 65,095,870 |
| 2019-09-16 | $15.06 | $15.06 | $14.61 | $14.88 | $13.64 | 72,749,950 |
| 2019-09-13 | $15.31 | $15.31 | $15.31 | $15.31 | $14.04 | 0 |
| 2019-09-12 | $15.27 | $15.96 | $14.84 | $15.31 | $14.04 | 96,727,880 |
| 2019-09-11 | $15.18 | $15.48 | $15.06 | $15.21 | $13.94 | 60,017,130 |
| 2019-09-10 | $15.28 | $15.44 | $14.92 | $15.10 | $13.84 | 57,591,070 |
| 2019-09-09 | $15.52 | $15.59 | $15.12 | $15.36 | $14.08 | 83,065,310 |
| 2019-09-06 | $15.39 | $15.66 | $15.10 | $15.31 | $14.04 | 65,861,420 |
| 2019-09-05 | $15.21 | $15.76 | $15.03 | $15.20 | $13.94 | 96,705,740 |
| 2019-09-04 | $14.90 | $15.26 | $14.69 | $15.13 | $13.87 | 73,173,540 |
| 2019-09-03 | $14.53 | $15.04 | $14.19 | $15.01 | $13.76 | 87,521,570 |
| 2019-09-02 | $14.12 | $14.61 | $14.09 | $14.52 | $13.31 | 57,653,210 |
| 2019-08-30 | $14.47 | $14.68 | $14.03 | $14.21 | $13.03 | 53,929,820 |
| 2019-08-29 | $14.18 | $14.54 | $13.99 | $14.37 | $13.17 | 61,167,370 |
| 2019-08-28 | $14.40 | $14.40 | $14.04 | $14.08 | $12.91 | 41,201,410 |
| 2019-08-27 | $14.40 | $14.57 | $14.23 | $14.40 | $13.20 | 58,293,330 |
| 2019-08-26 | $14.48 | $14.63 | $13.77 | $14.23 | $13.05 | 87,833,640 |
| 2019-08-23 | $14.91 | $15.15 | $14.67 | $14.95 | $13.71 | 51,269,700 |
| 2019-08-22 | $15.13 | $15.29 | $14.61 | $14.82 | $13.59 | 65,919,120 |
| 2019-08-21 | $14.78 | $15.22 | $14.64 | $15.15 | $13.89 | 83,578,960 |
| 2019-08-20 | $15.00 | $15.14 | $14.75 | $14.77 | $13.54 | 69,617,130 |
| 2019-08-19 | $14.78 | $15.34 | $14.73 | $15.09 | $13.83 | 136,205,060 |
| 2019-08-16 | $14.25 | $15.00 | $14.20 | $14.36 | $13.17 | 113,352,440 |
| 2019-08-15 | $13.34 | $14.37 | $13.32 | $14.29 | $13.10 | 99,264,480 |
| 2019-08-14 | $13.82 | $14.05 | $13.53 | $13.69 | $12.55 | 113,501,290 |
| 2019-08-13 | $12.67 | $13.62 | $12.64 | $13.49 | $12.37 | 87,837,520 |
| 2019-08-12 | $12.29 | $12.88 | $12.22 | $12.86 | $11.79 | 42,490,340 |
| 2019-08-09 | $12.45 | $12.57 | $12.18 | $12.29 | $11.27 | 28,021,000 |
| 2019-08-08 | $12.30 | $12.41 | $12.22 | $12.35 | $11.32 | 21,574,170 |
| 2019-08-07 | $12.38 | $12.48 | $12.19 | $12.24 | $11.22 | 24,342,770 |
| 2019-08-06 | $12.33 | $12.42 | $11.90 | $12.33 | $11.30 | 52,712,560 |
| 2019-08-05 | $12.75 | $12.88 | $12.59 | $12.62 | $11.57 | 34,931,880 |
| 2019-08-02 | $12.95 | $13.11 | $12.67 | $12.89 | $11.82 | 60,094,720 |
| 2019-08-01 | $13.55 | $13.62 | $13.26 | $13.42 | $12.30 | 43,696,210 |
| 2019-07-31 | $13.30 | $13.75 | $13.30 | $13.67 | $12.53 | 59,544,180 |
| 2019-07-30 | $13.32 | $13.52 | $13.30 | $13.39 | $12.28 | 31,556,010 |
| 2019-07-29 | $13.30 | $13.64 | $13.20 | $13.31 | $12.20 | 47,135,680 |
| 2019-07-26 | $13.37 | $13.44 | $13.21 | $13.25 | $12.15 | 41,097,540 |
| 2019-07-25 | $13.06 | $13.64 | $13.01 | $13.41 | $12.29 | 86,572,050 |
| 2019-07-24 | $12.50 | $13.33 | $12.49 | $13.06 | $11.97 | 75,955,940 |
| 2019-07-23 | $12.24 | $12.48 | $12.20 | $12.43 | $11.40 | 20,314,230 |
| 2019-07-22 | $12.52 | $12.56 | $12.10 | $12.25 | $11.23 | 25,480,090 |
| 2019-07-19 | $12.35 | $12.65 | $12.33 | $12.46 | $11.42 | 22,456,410 |
| 2019-07-18 | $12.71 | $12.71 | $12.33 | $12.36 | $11.33 | 38,063,600 |
| 2019-07-17 | $12.68 | $12.88 | $12.55 | $12.81 | $11.74 | 38,694,280 |
| 2019-07-16 | $12.68 | $12.84 | $12.57 | $12.66 | $11.61 | 28,972,530 |
| 2019-07-15 | $12.65 | $12.90 | $12.08 | $12.76 | $11.70 | 48,677,440 |
| 2019-07-12 | $12.74 | $12.85 | $12.58 | $12.77 | $11.71 | 23,446,850 |
| 2019-07-11 | $12.84 | $12.99 | $12.71 | $12.79 | $11.73 | 31,696,630 |
| 2019-07-10 | $12.80 | $12.87 | $12.65 | $12.73 | $11.67 | 23,212,060 |
| 2019-07-09 | $12.61 | $12.87 | $12.55 | $12.71 | $11.65 | 31,460,710 |
| 2019-07-08 | $13.08 | $13.15 | $12.48 | $12.68 | $11.63 | 60,193,250 |
| 2019-07-05 | $13.27 | $13.29 | $12.93 | $13.15 | $12.06 | 42,166,050 |
| 2019-07-04 | $13.37 | $13.46 | $13.12 | $13.26 | $12.16 | 50,695,460 |
| 2019-07-03 | $13.29 | $13.57 | $13.13 | $13.41 | $12.29 | 78,153,370 |
| 2019-07-02 | $13.50 | $13.69 | $13.20 | $13.30 | $12.19 | 123,768,070 |
| 2019-07-01 | $12.45 | $13.26 | $12.36 | $13.26 | $12.16 | 119,600,640 |
| 2019-06-28 | $12.20 | $12.24 | $11.98 | $12.05 | $11.05 | 24,416,090 |
| 2019-06-27 | $12.16 | $12.31 | $12.12 | $12.15 | $11.14 | 33,283,860 |
| 2019-06-26 | $11.96 | $12.25 | $11.93 | $12.11 | $11.10 | 34,578,770 |
| 2019-06-25 | $12.26 | $12.26 | $11.88 | $12.04 | $11.04 | 36,830,800 |
| 2019-06-24 | $12.30 | $12.30 | $12.14 | $12.24 | $11.22 | 33,418,240 |
| 2019-06-21 | $11.95 | $12.44 | $11.94 | $12.32 | $11.30 | 75,204,210 |
| 2019-06-20 | $11.75 | $11.98 | $11.62 | $11.95 | $10.96 | 57,442,810 |
| 2019-06-19 | $12.00 | $12.10 | $11.82 | $11.84 | $10.74 | 63,691,800 |
| 2019-06-18 | $11.70 | $11.79 | $11.60 | $11.65 | $10.57 | 32,139,550 |
| 2019-06-17 | $11.82 | $11.90 | $11.68 | $11.69 | $10.60 | 37,316,950 |
| 2019-06-14 | $11.88 | $12.08 | $11.78 | $11.81 | $10.71 | 48,407,350 |
| 2019-06-13 | $11.83 | $12.12 | $11.62 | $11.94 | $10.83 | 60,770,060 |
| 2019-06-12 | $12.01 | $12.19 | $11.85 | $11.91 | $10.80 | 69,893,960 |
| 2019-06-11 | $11.59 | $12.20 | $11.50 | $12.10 | $10.97 | 111,753,680 |
| 2019-06-10 | $11.55 | $11.88 | $11.55 | $11.68 | $10.59 | 180,559,100 |
| 2019-06-07 | $12.83 | $12.83 | $12.83 | $12.83 | $11.64 | 0 |
| 2019-06-06 | $13.03 | $13.03 | $12.75 | $12.83 | $11.64 | 22,934,320 |
| 2019-06-05 | $13.22 | $13.29 | $13.05 | $13.08 | $11.86 | 18,437,610 |
| 2019-06-04 | $13.37 | $13.46 | $12.98 | $13.08 | $11.86 | 24,829,480 |
| 2019-06-03 | $13.60 | $13.65 | $13.20 | $13.38 | $12.13 | 27,627,410 |
| 2019-05-31 | $13.49 | $13.75 | $13.41 | $13.68 | $12.41 | 31,520,260 |
| 2019-05-30 | $13.49 | $13.52 | $13.36 | $13.47 | $12.22 | 19,824,750 |
| 2019-05-29 | $13.29 | $13.75 | $13.25 | $13.63 | $12.36 | 39,533,630 |
| 2019-05-28 | $13.26 | $13.40 | $13.17 | $13.40 | $12.15 | 25,860,640 |
| 2019-05-27 | $12.96 | $13.32 | $12.90 | $13.26 | $12.03 | 24,870,820 |
| 2019-05-24 | $13.03 | $13.13 | $12.90 | $12.90 | $11.70 | 19,365,120 |
| 2019-05-23 | $13.37 | $13.37 | $12.98 | $13.04 | $11.83 | 28,908,030 |
| 2019-05-22 | $13.55 | $13.75 | $13.31 | $13.37 | $12.13 | 29,547,540 |
| 2019-05-21 | $13.19 | $13.58 | $13.13 | $13.50 | $12.24 | 32,485,320 |
| 2019-05-20 | $13.16 | $13.30 | $12.78 | $13.20 | $11.97 | 29,273,440 |
| 2019-05-17 | $13.85 | $13.94 | $13.13 | $13.20 | $11.97 | 46,704,370 |
| 2019-05-16 | $13.88 | $13.88 | $13.72 | $13.83 | $12.54 | 27,161,990 |
| 2019-05-15 | $13.76 | $13.97 | $13.72 | $13.89 | $12.60 | 37,111,350 |
| 2019-05-14 | $13.61 | $13.84 | $13.56 | $13.61 | $12.34 | 31,586,130 |
| 2019-05-13 | $14.00 | $14.04 | $13.77 | $13.88 | $12.59 | 33,926,230 |
| 2019-05-10 | $14.01 | $14.29 | $13.18 | $14.22 | $12.90 | 60,500,410 |
| 2019-05-09 | $13.77 | $14.05 | $13.70 | $13.83 | $12.54 | 31,252,410 |
| 2019-05-08 | $13.80 | $14.30 | $13.64 | $13.96 | $12.66 | 39,025,300 |
| 2019-05-07 | $13.96 | $14.33 | $13.90 | $14.18 | $12.86 | 48,698,970 |
| 2019-05-06 | $15.20 | $15.20 | $13.88 | $13.92 | $12.62 | 79,092,560 |
| 2019-05-03 | $15.42 | $15.42 | $15.42 | $15.42 | $13.99 | 0 |
| 2019-05-02 | $15.42 | $15.42 | $15.42 | $15.42 | $13.99 | 0 |
| 2019-05-01 | $15.42 | $15.42 | $15.42 | $15.42 | $13.99 | 0 |
| 2019-04-30 | $15.46 | $15.87 | $15.20 | $15.42 | $13.99 | 50,072,020 |
| 2019-04-29 | $16.15 | $16.23 | $15.47 | $15.50 | $14.06 | 52,834,180 |
| 2019-04-26 | $16.10 | $16.43 | $16.01 | $16.01 | $14.52 | 48,443,130 |
| 2019-04-25 | $16.68 | $16.92 | $16.16 | $16.17 | $14.67 | 72,613,890 |
| 2019-04-24 | $16.93 | $17.10 | $16.67 | $16.93 | $15.35 | 69,579,630 |
| 2019-04-23 | $17.15 | $17.52 | $16.44 | $17.18 | $15.58 | 130,567,690 |
| 2019-04-22 | $17.72 | $17.73 | $17.02 | $17.08 | $15.49 | 113,487,540 |
| 2019-04-19 | $18.53 | $18.66 | $17.69 | $17.89 | $16.23 | 228,710,780 |
| 2019-04-18 | $18.40 | $19.70 | $17.90 | $19.61 | $17.79 | 358,084,250 |
| 2019-04-17 | $16.61 | $17.91 | $16.31 | $17.91 | $16.24 | 217,742,660 |
| 2019-04-16 | $15.48 | $16.33 | $15.33 | $16.28 | $14.77 | 81,788,790 |
| 2019-04-15 | $15.96 | $16.04 | $15.50 | $15.50 | $14.06 | 35,038,330 |
| 2019-04-12 | $15.73 | $15.85 | $15.51 | $15.71 | $14.25 | 21,874,270 |
| 2019-04-11 | $15.88 | $16.05 | $15.67 | $15.67 | $14.21 | 33,355,370 |
| 2019-04-10 | $15.99 | $16.12 | $15.69 | $15.90 | $14.42 | 43,719,100 |
| 2019-04-09 | $15.95 | $16.34 | $15.89 | $16.21 | $14.70 | 80,529,070 |
| 2019-04-08 | $15.91 | $16.08 | $15.35 | $15.62 | $14.17 | 50,572,420 |
| 2019-04-05 | $15.84 | $15.84 | $15.84 | $15.84 | $14.37 | 0 |
| 2019-04-04 | $16.10 | $16.20 | $15.70 | $15.84 | $14.37 | 58,496,180 |
| 2019-04-03 | $16.03 | $16.24 | $15.75 | $16.08 | $14.58 | 51,538,110 |
| 2019-04-02 | $15.66 | $16.75 | $15.66 | $16.01 | $14.52 | 105,140,030 |
| 2019-04-01 | $15.20 | $15.72 | $15.11 | $15.56 | $14.11 | 77,435,850 |
| 2019-03-29 | $14.28 | $14.76 | $14.20 | $14.75 | $13.38 | 42,742,890 |
| 2019-03-28 | $14.24 | $14.63 | $14.10 | $14.30 | $12.97 | 39,017,950 |
| 2019-03-27 | $14.35 | $14.43 | $14.11 | $14.25 | $12.92 | 23,466,460 |
| 2019-03-26 | $14.72 | $14.81 | $14.20 | $14.24 | $12.91 | 39,008,490 |
| 2019-03-25 | $14.78 | $14.94 | $14.66 | $14.67 | $13.30 | 34,826,990 |
| 2019-03-22 | $15.29 | $15.29 | $14.89 | $15.09 | $13.69 | 35,394,320 |
| 2019-03-21 | $15.11 | $15.43 | $15.01 | $15.30 | $13.88 | 46,659,780 |
| 2019-03-20 | $15.20 | $15.22 | $14.84 | $15.06 | $13.66 | 32,045,120 |
| 2019-03-19 | $15.24 | $15.45 | $15.18 | $15.26 | $13.84 | 37,186,460 |
| 2019-03-18 | $14.95 | $15.20 | $14.83 | $15.19 | $13.78 | 41,559,830 |
| 2019-03-15 | $14.84 | $15.10 | $14.71 | $14.86 | $13.48 | 39,783,030 |
| 2019-03-14 | $15.30 | $15.30 | $14.52 | $14.73 | $13.36 | 63,503,200 |
| 2019-03-13 | $16.00 | $16.00 | $15.22 | $15.32 | $13.89 | 81,528,170 |
| 2019-03-12 | $16.50 | $16.59 | $15.91 | $16.18 | $14.67 | 96,418,580 |
| 2019-03-11 | $15.83 | $16.40 | $15.71 | $16.32 | $14.80 | 65,964,390 |
| 2019-03-08 | $16.50 | $17.35 | $15.73 | $15.82 | $14.35 | 117,987,360 |
| 2019-03-07 | $16.75 | $17.88 | $16.50 | $17.19 | $15.59 | 132,132,930 |
| 2019-03-06 | $15.55 | $16.89 | $15.55 | $16.72 | $15.16 | 145,963,740 |
| 2019-03-05 | $15.31 | $15.55 | $15.15 | $15.45 | $14.01 | 56,170,230 |
| 2019-03-04 | $15.13 | $15.89 | $15.13 | $15.31 | $13.89 | 93,890,490 |
| 2019-03-01 | $15.21 | $15.36 | $14.87 | $15.08 | $13.68 | 45,672,430 |
| 2019-02-28 | $14.85 | $15.30 | $14.82 | $15.09 | $13.69 | 49,258,090 |
| 2019-02-27 | $15.05 | $15.20 | $14.63 | $14.93 | $13.54 | 65,136,520 |
| 2019-02-26 | $15.18 | $15.69 | $14.82 | $15.10 | $13.69 | 118,926,310 |
| 2019-02-25 | $14.45 | $15.35 | $14.30 | $15.16 | $13.75 | 136,439,230 |
| 2019-02-22 | $13.65 | $14.10 | $13.61 | $14.09 | $12.78 | 77,443,820 |
| 2019-02-21 | $13.82 | $14.07 | $13.62 | $13.68 | $12.41 | 62,057,050 |
| 2019-02-20 | $13.93 | $13.94 | $13.65 | $13.86 | $12.57 | 42,006,400 |
| 2019-02-19 | $13.97 | $14.19 | $13.71 | $13.92 | $12.62 | 73,863,550 |
| 2019-02-18 | $13.69 | $13.98 | $13.53 | $13.95 | $12.65 | 84,810,060 |
| 2019-02-15 | $13.72 | $13.77 | $13.46 | $13.55 | $12.29 | 65,245,180 |
| 2019-02-14 | $14.30 | $14.30 | $13.70 | $13.86 | $12.57 | 117,628,590 |
| 2019-02-13 | $12.60 | $13.79 | $12.47 | $13.79 | $12.51 | 82,666,360 |
| 2019-02-12 | $12.29 | $12.63 | $12.29 | $12.54 | $11.37 | 56,973,780 |
| 2019-02-11 | $11.87 | $12.16 | $11.86 | $12.15 | $11.02 | 26,465,800 |
| 2019-02-08 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2019-02-07 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2019-02-06 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2019-02-05 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2019-02-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2019-02-01 | $11.58 | $11.94 | $11.55 | $11.90 | $10.79 | 18,711,480 |
| 2019-01-31 | $11.64 | $11.72 | $11.49 | $11.50 | $10.43 | 14,152,100 |
| 2019-01-30 | $11.57 | $11.72 | $11.57 | $11.58 | $10.50 | 10,307,380 |
| 2019-01-29 | $11.73 | $11.77 | $11.45 | $11.56 | $10.48 | 16,048,590 |
| 2019-01-28 | $11.88 | $11.92 | $11.75 | $11.76 | $10.67 | 11,265,870 |
| 2019-01-25 | $11.87 | $11.93 | $11.79 | $11.80 | $10.70 | 13,503,770 |
| 2019-01-24 | $11.85 | $11.89 | $11.70 | $11.85 | $10.75 | 13,255,150 |
| 2019-01-23 | $11.86 | $11.94 | $11.83 | $11.84 | $10.74 | 11,145,120 |
| 2019-01-22 | $12.07 | $12.09 | $11.82 | $11.88 | $10.77 | 15,209,700 |
| 2019-01-21 | $12.02 | $12.12 | $12.00 | $12.07 | $10.95 | 15,562,930 |
| 2019-01-18 | $11.91 | $12.09 | $11.91 | $12.05 | $10.93 | 17,226,950 |
| 2019-01-17 | $12.15 | $12.18 | $11.93 | $11.95 | $10.84 | 18,955,900 |
| 2019-01-16 | $12.30 | $12.31 | $12.08 | $12.12 | $10.99 | 20,722,110 |
| 2019-01-15 | $12.07 | $12.34 | $12.03 | $12.28 | $11.14 | 29,298,830 |
| 2019-01-14 | $12.21 | $12.29 | $12.08 | $12.10 | $10.97 | 16,924,850 |
| 2019-01-11 | $12.02 | $12.25 | $12.02 | $12.17 | $11.04 | 22,902,780 |
| 2019-01-10 | $12.08 | $12.14 | $11.96 | $12.03 | $10.91 | 22,561,240 |
| 2019-01-09 | $11.78 | $12.35 | $11.71 | $12.12 | $10.99 | 54,144,680 |
| 2019-01-08 | $11.70 | $11.84 | $11.66 | $11.73 | $10.64 | 14,429,910 |
| 2019-01-07 | $11.76 | $11.76 | $11.61 | $11.74 | $10.65 | 19,142,910 |
| 2019-01-04 | $11.36 | $11.66 | $11.22 | $11.65 | $10.57 | 20,738,260 |
| 2019-01-03 | $11.57 | $11.69 | $11.52 | $11.52 | $10.45 | 10,639,590 |
| 2019-01-02 | $11.66 | $11.70 | $11.53 | $11.60 | $10.52 | 11,544,000 |
| 2019-01-01 | $11.59 | $11.59 | $11.59 | $11.59 | $10.51 | 0 |
| 2018-12-31 | $11.59 | $11.59 | $11.59 | $11.59 | $10.51 | 0 |
| 2018-12-28 | $11.60 | $11.72 | $11.54 | $11.59 | $10.51 | 12,788,350 |
| 2018-12-27 | $11.92 | $11.97 | $11.56 | $11.56 | $10.48 | 15,349,120 |
| 2018-12-26 | $11.73 | $11.84 | $11.72 | $11.78 | $10.68 | 10,828,180 |
| 2018-12-25 | $11.73 | $11.82 | $11.49 | $11.78 | $10.68 | 18,790,530 |
| 2018-12-24 | $11.75 | $11.96 | $11.73 | $11.90 | $10.79 | 12,881,220 |
| 2018-12-21 | $11.71 | $11.80 | $11.63 | $11.76 | $10.67 | 12,494,210 |
| 2018-12-20 | $11.92 | $11.99 | $11.69 | $11.78 | $10.68 | 20,742,760 |
| 2018-12-19 | $12.24 | $12.28 | $11.90 | $11.93 | $10.82 | 17,789,660 |
| 2018-12-18 | $12.20 | $12.29 | $12.08 | $12.23 | $11.09 | 15,654,440 |
| 2018-12-17 | $12.00 | $12.30 | $11.97 | $12.28 | $11.14 | 28,516,830 |
| 2018-12-14 | $12.22 | $12.39 | $12.02 | $12.06 | $10.94 | 41,803,260 |
| 2018-12-13 | $12.15 | $12.31 | $12.09 | $12.24 | $11.10 | 27,563,800 |
| 2018-12-12 | $12.06 | $12.13 | $12.00 | $12.09 | $10.96 | 17,347,200 |
| 2018-12-11 | $11.90 | $12.09 | $11.87 | $12.00 | $10.88 | 16,377,250 |
| 2018-12-10 | $11.81 | $12.01 | $11.71 | $11.92 | $10.81 | 15,715,150 |
| 2018-12-07 | $11.99 | $12.03 | $11.90 | $11.92 | $10.81 | 12,842,110 |
| 2018-12-06 | $12.15 | $12.16 | $11.94 | $11.96 | $10.85 | 26,961,970 |
| 2018-12-05 | $11.89 | $12.37 | $11.84 | $12.30 | $11.16 | 40,940,650 |
| 2018-12-04 | $12.04 | $12.12 | $11.99 | $12.10 | $10.97 | 33,016,520 |
| 2018-12-03 | $12.03 | $12.13 | $11.92 | $12.00 | $10.88 | 46,133,490 |
| 2018-11-30 | $11.46 | $11.58 | $11.32 | $11.53 | $10.46 | 15,017,920 |
| 2018-11-29 | $11.86 | $11.89 | $11.45 | $11.46 | $10.39 | 24,771,460 |
| 2018-11-28 | $11.66 | $11.79 | $11.56 | $11.79 | $10.69 | 15,817,100 |
| 2018-11-27 | $11.79 | $11.86 | $11.62 | $11.66 | $10.58 | 15,579,710 |
| 2018-11-26 | $11.81 | $11.91 | $11.70 | $11.73 | $10.64 | 13,373,510 |
| 2018-11-23 | $12.46 | $12.47 | $11.78 | $11.81 | $10.71 | 33,461,380 |
| 2018-11-22 | $12.52 | $12.57 | $12.41 | $12.43 | $11.27 | 17,918,920 |
| 2018-11-21 | $12.48 | $12.59 | $12.40 | $12.52 | $11.35 | 19,255,410 |
| 2018-11-20 | $12.90 | $12.93 | $12.59 | $12.62 | $11.45 | 30,572,830 |
| 2018-11-19 | $12.89 | $13.06 | $12.79 | $13.02 | $11.81 | 33,478,260 |
| 2018-11-16 | $12.91 | $12.96 | $12.77 | $12.86 | $11.66 | 35,226,540 |
| 2018-11-15 | $12.56 | $12.93 | $12.55 | $12.89 | $11.69 | 42,473,500 |
| 2018-11-14 | $12.67 | $12.78 | $12.57 | $12.58 | $11.41 | 25,854,580 |
| 2018-11-13 | $12.37 | $12.76 | $12.35 | $12.67 | $11.49 | 34,103,390 |
| 2018-11-12 | $12.33 | $12.60 | $12.31 | $12.59 | $11.42 | 22,176,360 |
| 2018-11-09 | $12.35 | $12.48 | $12.32 | $12.34 | $11.19 | 13,961,170 |
| 2018-11-08 | $12.67 | $12.67 | $12.39 | $12.39 | $11.24 | 18,383,570 |
| 2018-11-07 | $12.72 | $12.84 | $12.46 | $12.53 | $11.36 | 31,397,470 |
| 2018-11-06 | $12.50 | $12.85 | $12.31 | $12.79 | $11.60 | 39,011,940 |
| 2018-11-05 | $12.62 | $12.75 | $12.46 | $12.60 | $11.43 | 35,546,770 |
| 2018-11-02 | $12.65 | $12.74 | $12.37 | $12.61 | $11.44 | 49,601,040 |
| 2018-11-01 | $12.48 | $12.65 | $12.33 | $12.35 | $11.20 | 41,294,950 |
| 2018-10-31 | $12.25 | $12.36 | $12.09 | $12.25 | $11.11 | 30,783,990 |
| 2018-10-30 | $12.00 | $12.22 | $11.75 | $12.10 | $10.97 | 24,817,480 |
| 2018-10-29 | $12.13 | $12.35 | $11.91 | $12.07 | $10.95 | 21,571,750 |
| 2018-10-26 | $12.10 | $12.32 | $12.00 | $12.09 | $10.96 | 24,078,700 |
| 2018-10-25 | $11.75 | $12.09 | $11.61 | $12.00 | $10.88 | 25,422,710 |
| 2018-10-24 | $12.18 | $12.36 | $12.13 | $12.19 | $11.06 | 22,978,970 |
| 2018-10-23 | $12.55 | $12.60 | $12.13 | $12.19 | $11.06 | 43,208,070 |
| 2018-10-22 | $11.70 | $12.76 | $11.62 | $12.65 | $11.47 | 71,229,570 |
| 2018-10-19 | $11.17 | $11.62 | $11.11 | $11.61 | $10.53 | 32,965,870 |
| 2018-10-18 | $11.63 | $11.64 | $11.34 | $11.38 | $10.32 | 22,758,550 |
| 2018-10-17 | $11.77 | $11.86 | $11.52 | $11.76 | $10.67 | 23,482,260 |
| 2018-10-16 | $11.90 | $12.02 | $11.50 | $11.57 | $10.49 | 23,514,250 |
| 2018-10-15 | $12.00 | $12.30 | $11.86 | $11.89 | $10.78 | 26,187,110 |
| 2018-10-12 | $12.07 | $12.17 | $11.45 | $11.96 | $10.85 | 45,508,280 |
| 2018-10-11 | $13.01 | $13.17 | $12.34 | $12.34 | $11.19 | 56,064,220 |
| 2018-10-10 | $13.79 | $13.81 | $13.66 | $13.71 | $12.43 | 13,523,380 |
| 2018-10-09 | $13.76 | $13.86 | $13.66 | $13.73 | $12.45 | 17,203,330 |
| 2018-10-08 | $14.00 | $14.00 | $13.71 | $13.72 | $12.44 | 28,559,940 |
| 2018-10-05 | $14.24 | $14.24 | $14.24 | $14.24 | $12.91 | 0 |
| 2018-10-04 | $14.24 | $14.24 | $14.24 | $14.24 | $12.91 | 0 |
| 2018-10-03 | $14.24 | $14.24 | $14.24 | $14.24 | $12.91 | 0 |
| 2018-10-02 | $14.24 | $14.24 | $14.24 | $14.24 | $12.91 | 0 |
| 2018-10-01 | $14.24 | $14.24 | $14.24 | $14.24 | $12.91 | 0 |
| 2018-09-28 | $14.21 | $14.29 | $14.19 | $14.24 | $12.91 | 18,008,980 |
| 2018-09-27 | $14.49 | $14.52 | $14.19 | $14.20 | $12.88 | 34,109,780 |
| 2018-09-26 | $14.60 | $14.79 | $14.43 | $14.55 | $13.20 | 37,276,830 |
| 2018-09-25 | $14.35 | $14.53 | $14.29 | $14.43 | $13.09 | 23,166,860 |
| 2018-09-24 | $14.45 | $14.45 | $14.45 | $14.45 | $13.11 | 0 |
| 2018-09-21 | $14.30 | $14.48 | $14.22 | $14.45 | $13.11 | 33,351,800 |
| 2018-09-20 | $14.37 | $14.42 | $14.26 | $14.27 | $12.94 | 21,385,300 |
| 2018-09-19 | $14.24 | $14.54 | $14.21 | $14.42 | $13.08 | 32,314,500 |
| 2018-09-18 | $14.06 | $14.34 | $14.05 | $14.31 | $12.98 | 24,762,560 |
| 2018-09-17 | $14.56 | $14.56 | $14.16 | $14.17 | $12.85 | 26,101,620 |
| 2018-09-14 | $14.79 | $14.81 | $14.58 | $14.60 | $13.24 | 23,302,810 |
| 2018-09-13 | $14.87 | $14.94 | $14.54 | $14.79 | $13.41 | 26,594,100 |
| 2018-09-12 | $14.68 | $14.88 | $14.66 | $14.72 | $13.35 | 18,113,180 |
| 2018-09-11 | $14.63 | $14.88 | $14.58 | $14.69 | $13.32 | 20,442,010 |
| 2018-09-10 | $14.80 | $14.84 | $14.63 | $14.63 | $13.27 | 22,616,190 |
| 2018-09-07 | $15.00 | $15.19 | $14.72 | $14.89 | $13.50 | 36,279,610 |
| 2018-09-06 | $14.61 | $15.40 | $14.57 | $15.03 | $13.63 | 62,592,380 |
| 2018-09-05 | $14.86 | $14.89 | $14.61 | $14.63 | $13.27 | 23,697,400 |
| 2018-09-04 | $14.69 | $14.99 | $14.66 | $14.93 | $13.54 | 24,088,330 |
| 2018-09-03 | $14.71 | $14.77 | $14.51 | $14.70 | $13.33 | 22,555,770 |
| 2018-08-31 | $14.75 | $14.97 | $14.67 | $14.79 | $13.41 | 20,320,100 |
| 2018-08-30 | $15.13 | $15.16 | $14.78 | $14.80 | $13.42 | 29,261,450 |
| 2018-08-29 | $15.35 | $15.37 | $15.07 | $15.11 | $13.70 | 29,797,610 |
| 2018-08-28 | $15.31 | $15.48 | $15.22 | $15.32 | $13.89 | 31,555,830 |
| 2018-08-27 | $15.00 | $15.42 | $15.00 | $15.31 | $13.89 | 54,095,470 |
| 2018-08-24 | $15.04 | $15.12 | $14.92 | $14.99 | $13.60 | 25,449,260 |
| 2018-08-23 | $14.77 | $15.20 | $14.77 | $15.13 | $13.72 | 48,348,550 |
| 2018-08-22 | $14.99 | $14.99 | $14.70 | $14.74 | $13.37 | 27,760,230 |
| 2018-08-21 | $14.90 | $15.14 | $14.81 | $15.02 | $13.62 | 35,059,990 |
| 2018-08-20 | $14.65 | $14.93 | $14.53 | $14.92 | $13.53 | 35,590,840 |
| 2018-08-17 | $15.09 | $15.14 | $14.62 | $14.63 | $13.27 | 32,110,670 |
| 2018-08-16 | $14.85 | $15.15 | $14.71 | $14.89 | $13.50 | 34,594,810 |
| 2018-08-15 | $15.39 | $15.49 | $15.04 | $15.06 | $13.66 | 40,808,620 |
| 2018-08-14 | $15.73 | $15.76 | $15.44 | $15.51 | $14.07 | 44,634,480 |
| 2018-08-13 | $15.19 | $15.83 | $15.08 | $15.72 | $14.26 | 52,992,500 |
| 2018-08-10 | $15.32 | $15.53 | $15.31 | $15.47 | $14.03 | 36,117,070 |
| 2018-08-09 | $14.99 | $15.58 | $14.80 | $15.42 | $13.99 | 61,822,490 |
| 2018-08-08 | $15.41 | $15.47 | $15.00 | $15.01 | $13.61 | 46,605,310 |
| 2018-08-07 | $15.20 | $15.57 | $15.04 | $15.55 | $14.10 | 45,278,680 |
| 2018-08-06 | $15.77 | $15.85 | $15.11 | $15.14 | $13.73 | 49,149,380 |
| 2018-08-03 | $16.27 | $16.34 | $15.80 | $15.81 | $14.34 | 51,818,000 |
| 2018-08-02 | $16.90 | $16.93 | $16.02 | $16.24 | $14.73 | 68,910,580 |
| 2018-08-01 | $17.25 | $17.41 | $16.96 | $16.98 | $15.40 | 45,200,660 |
| 2018-07-31 | $17.19 | $17.27 | $17.05 | $17.17 | $15.57 | 29,162,200 |
| 2018-07-30 | $17.20 | $17.38 | $17.05 | $17.14 | $15.55 | 36,771,090 |
| 2018-07-27 | $17.68 | $17.68 | $17.28 | $17.29 | $15.68 | 54,516,180 |
| 2018-07-26 | $17.66 | $18.05 | $17.63 | $17.76 | $16.11 | 66,539,750 |
| 2018-07-25 | $18.00 | $18.01 | $17.59 | $17.71 | $16.06 | 85,980,740 |
| 2018-07-24 | $17.23 | $18.10 | $17.20 | $18.06 | $16.38 | 125,054,480 |
| 2018-07-23 | $17.11 | $17.30 | $17.04 | $17.25 | $15.64 | 48,368,560 |
| 2018-07-20 | $16.91 | $17.48 | $16.73 | $17.30 | $15.69 | 71,270,450 |
| 2018-07-19 | $17.18 | $17.38 | $16.87 | $16.93 | $15.35 | 52,695,300 |
| 2018-07-18 | $17.69 | $17.76 | $17.18 | $17.21 | $15.61 | 62,140,090 |
| 2018-07-17 | $17.84 | $17.85 | $17.44 | $17.69 | $16.04 | 61,176,820 |
| 2018-07-16 | $17.62 | $18.19 | $17.56 | $17.84 | $16.18 | 91,002,210 |
| 2018-07-13 | $17.70 | $17.79 | $17.48 | $17.62 | $15.98 | 99,440,880 |
| 2018-07-12 | $16.65 | $18.28 | $16.65 | $17.96 | $16.29 | 179,476,510 |
| 2018-07-11 | $16.95 | $17.10 | $16.54 | $16.65 | $15.10 | 79,234,980 |
| 2018-07-10 | $17.51 | $17.54 | $17.20 | $17.35 | $15.74 | 65,616,880 |
| 2018-07-09 | $17.23 | $17.50 | $17.09 | $17.47 | $15.84 | 80,084,020 |
| 2018-07-06 | $16.91 | $17.68 | $16.80 | $17.23 | $15.63 | 105,690,560 |
| 2018-07-05 | $17.00 | $17.50 | $16.71 | $16.96 | $15.38 | 91,199,250 |
| 2018-07-04 | $17.70 | $17.87 | $17.12 | $17.17 | $15.57 | 80,724,110 |
| 2018-07-03 | $17.54 | $17.97 | $17.10 | $17.90 | $16.23 | 89,742,500 |
| 2018-07-02 | $18.20 | $18.35 | $17.10 | $17.59 | $15.95 | 121,806,600 |
| 2018-06-29 | $17.95 | $18.61 | $17.60 | $18.44 | $16.72 | 127,800,360 |
| 2018-06-28 | $18.22 | $18.64 | $17.76 | $17.89 | $16.23 | 86,399,080 |
| 2018-06-27 | $18.50 | $18.86 | $18.18 | $18.27 | $16.57 | 97,039,100 |
| 2018-06-26 | $17.74 | $18.66 | $17.55 | $18.53 | $16.81 | 113,725,840 |
| 2018-06-25 | $18.62 | $18.76 | $18.13 | $18.21 | $16.52 | 115,443,050 |
| 2018-06-22 | $17.70 | $19.18 | $17.53 | $18.72 | $16.98 | 175,575,010 |
| 2018-06-21 | $19.60 | $19.78 | $18.05 | $18.17 | $16.48 | 197,849,540 |
| 2018-06-20 | $19.80 | $20.26 | $19.01 | $19.86 | $18.01 | 198,271,910 |
| 2018-06-19 | $21.83 | $21.84 | $20.32 | $20.32 | $18.43 | 209,967,710 |
| 2018-06-18 | $22.58 | $22.58 | $22.58 | $22.58 | $20.48 | 0 |
| 2018-06-15 | $22.60 | $23.13 | $22.02 | $22.58 | $20.48 | 213,870,020 |
| 2018-06-14 | $24.51 | $24.86 | $23.15 | $23.29 | $21.12 | 347,782,110 |
| 2018-06-13 | $24.55 | $26.36 | $23.56 | $25.72 | $23.33 | 633,217,110 |
| 2018-06-12 | $23.99 | $23.99 | $23.99 | $23.99 | $21.76 | 14,492,390 |
| 2018-06-11 | $21.81 | $21.81 | $21.81 | $21.81 | $19.78 | 1,932,290 |
| 2018-06-08 | $16.52 | $19.83 | $16.52 | $19.83 | $17.98 | 1,672,610 |
Foxconn Industrial Internet Company (601138) News Headlines
Recent Foxconn Industrial Internet Company (601138) News
Similar Companies to Foxconn Industrial Internet Company (601138) 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 | -- | -- | -- |