Dongxing Securities CompanyLtd (601198) Exchange: SHG
Data as of Aug. 27, 2025
$12.42 ($-0.08) -0.64%
Dongxing Securities CompanyLtd - Daily Information
Click for more stock information on Dongxing Securities CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $12.42 |
| Previous Close | $12.42 |
| High | $12.56 |
| Low | $12.37 |
| Adjusted Open | $12.42 |
| Previous Adjusted Close | $12.42 |
| Adjusted High | $12.56 |
| Adjusted Low | $12.37 |
About Dongxing Securities CompanyLtd (601198)
Invest in Dongxing Securities CompanyLtd (601198)
Historical Stock Data for Dongxing Securities CompanyLtd (601198)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $12.42 | $12.56 | $12.37 | $12.42 | $12.42 | 51,533,830 |
| 2025-08-25 | $12.66 | $12.70 | $12.34 | $12.50 | $12.50 | 107,219,270 |
| 2025-08-22 | $11.88 | $12.62 | $11.88 | $12.54 | $12.54 | 130,905,380 |
| 2025-08-21 | $12.32 | $12.56 | $11.94 | $11.97 | $11.97 | 97,441,870 |
| 2025-08-20 | $11.76 | $11.95 | $11.67 | $11.95 | $11.95 | 46,818,970 |
| 2025-08-19 | $11.88 | $11.92 | $11.74 | $11.80 | $11.80 | 54,214,800 |
| 2025-08-18 | $11.94 | $12.09 | $11.83 | $11.90 | $11.90 | 87,969,170 |
| 2025-08-15 | $11.49 | $11.93 | $11.46 | $11.83 | $11.83 | 89,685,300 |
| 2025-08-14 | $11.73 | $11.85 | $11.56 | $11.58 | $11.58 | 58,446,580 |
| 2025-08-13 | $11.64 | $11.84 | $11.51 | $11.73 | $11.73 | 67,300,420 |
| 2025-08-12 | $11.58 | $11.63 | $11.51 | $11.59 | $11.59 | 25,519,260 |
| 2025-08-11 | $11.43 | $11.62 | $11.42 | $11.56 | $11.56 | 31,790,920 |
| 2025-08-08 | $11.58 | $11.58 | $11.44 | $11.45 | $11.45 | 26,054,770 |
| 2025-08-07 | $11.57 | $11.68 | $11.46 | $11.61 | $11.61 | 36,838,360 |
| 2025-08-06 | $11.43 | $11.62 | $11.39 | $11.56 | $11.56 | 39,156,890 |
| 2025-08-05 | $11.18 | $11.82 | $11.18 | $11.49 | $11.49 | 74,315,240 |
| 2025-08-04 | $11.10 | $11.18 | $11.03 | $11.16 | $11.16 | 20,274,230 |
| 2025-08-01 | $11.14 | $11.24 | $11.08 | $11.14 | $11.14 | 24,063,500 |
| 2025-07-31 | $11.40 | $11.47 | $11.09 | $11.15 | $11.15 | 46,898,640 |
| 2025-07-30 | $11.65 | $11.66 | $11.37 | $11.45 | $11.45 | 38,948,920 |
| 2025-07-29 | $11.60 | $11.67 | $11.39 | $11.67 | $11.67 | 41,076,270 |
| 2025-07-28 | $11.62 | $11.79 | $11.52 | $11.64 | $11.64 | 43,213,370 |
| 2025-07-25 | $11.67 | $11.76 | $11.55 | $11.62 | $11.62 | 42,982,470 |
| 2025-07-24 | $11.34 | $11.64 | $11.33 | $11.62 | $11.62 | 56,905,710 |
| 2025-07-23 | $11.47 | $11.60 | $11.35 | $11.38 | $11.38 | 53,590,350 |
| 2025-07-22 | $11.42 | $11.45 | $11.27 | $11.38 | $11.38 | 35,836,480 |
| 2025-07-21 | $11.24 | $11.48 | $11.23 | $11.42 | $11.42 | 38,186,230 |
| 2025-07-18 | $11.30 | $11.33 | $11.21 | $11.25 | $11.25 | 29,089,230 |
| 2025-07-17 | $11.23 | $11.33 | $11.19 | $11.30 | $11.30 | 19,943,000 |
| 2025-07-16 | $11.29 | $11.31 | $11.16 | $11.21 | $11.21 | 22,551,020 |
| 2025-07-15 | $11.37 | $11.44 | $11.21 | $11.28 | $11.28 | 31,379,170 |
| 2025-07-14 | $11.53 | $11.53 | $11.33 | $11.36 | $11.36 | 37,817,350 |
| 2025-07-11 | $11.37 | $11.69 | $11.27 | $11.51 | $11.51 | 81,926,410 |
| 2025-07-10 | $11.12 | $11.32 | $11.12 | $11.27 | $11.27 | 39,101,750 |
| 2025-07-09 | $11.21 | $11.30 | $11.13 | $11.16 | $11.16 | 28,449,320 |
| 2025-07-08 | $11.09 | $11.23 | $11.06 | $11.20 | $11.20 | 28,043,200 |
| 2025-07-07 | $11.04 | $11.14 | $11.02 | $11.07 | $11.07 | 17,691,550 |
| 2025-07-04 | $11.15 | $11.29 | $11.04 | $11.07 | $11.07 | 41,197,280 |
| 2025-07-03 | $11.16 | $11.20 | $11.11 | $11.16 | $11.16 | 20,534,700 |
| 2025-07-02 | $11.18 | $11.22 | $11.09 | $11.14 | $11.14 | 24,157,800 |
| 2025-06-30 | $11.19 | $11.23 | $11.05 | $11.15 | $11.15 | 29,319,690 |
| 2025-06-27 | $11.22 | $11.48 | $11.15 | $11.17 | $11.17 | 60,798,400 |
| 2025-06-26 | $11.38 | $11.38 | $11.18 | $11.21 | $11.21 | 53,360,450 |
| 2025-06-25 | $10.98 | $11.45 | $10.95 | $11.39 | $11.39 | 97,894,280 |
| 2025-06-24 | $10.71 | $11.06 | $10.70 | $10.95 | $10.95 | 48,988,470 |
| 2025-06-23 | $10.44 | $10.68 | $10.43 | $10.66 | $10.66 | 25,283,260 |
| 2025-06-20 | $10.57 | $10.66 | $10.50 | $10.51 | $10.51 | 20,724,670 |
| 2025-06-19 | $10.81 | $10.86 | $10.57 | $10.62 | $10.62 | 32,131,690 |
| 2025-06-18 | $10.94 | $10.94 | $10.75 | $10.85 | $10.85 | 28,038,420 |
| 2025-06-17 | $10.93 | $11.05 | $10.86 | $10.97 | $10.97 | 30,448,800 |
| 2025-06-13 | $10.97 | $11.02 | $10.80 | $10.82 | $10.82 | 41,001,030 |
| 2025-06-12 | $11.00 | $11.19 | $10.99 | $11.03 | $11.03 | 49,132,900 |
| 2025-06-11 | $10.70 | $11.36 | $10.64 | $11.11 | $11.11 | 111,909,660 |
| 2025-06-10 | $10.83 | $10.91 | $10.55 | $10.64 | $10.64 | 59,395,720 |
| 2025-06-09 | $10.81 | $11.23 | $10.67 | $10.88 | $10.88 | 118,749,460 |
| 2025-06-06 | $10.55 | $10.55 | $10.36 | $10.39 | $10.39 | 18,702,490 |
| 2025-06-05 | $10.45 | $10.54 | $10.41 | $10.53 | $10.53 | 24,854,940 |
| 2025-06-04 | $10.35 | $10.50 | $10.32 | $10.46 | $10.46 | 22,683,330 |
| 2025-06-03 | $10.13 | $10.37 | $10.12 | $10.36 | $10.36 | 22,993,700 |
| 2025-05-30 | $10.27 | $10.30 | $10.18 | $10.22 | $10.22 | 15,351,030 |
| 2025-05-29 | $10.18 | $10.32 | $10.15 | $10.31 | $10.31 | 21,667,760 |
| 2025-05-28 | $10.21 | $10.24 | $10.14 | $10.16 | $10.16 | 12,656,120 |
| 2025-05-27 | $10.23 | $10.24 | $10.14 | $10.20 | $10.20 | 11,130,570 |
| 2025-05-26 | $10.15 | $10.22 | $10.12 | $10.21 | $10.21 | 14,743,440 |
| 2025-05-23 | $10.30 | $10.36 | $10.16 | $10.18 | $10.18 | 21,774,010 |
| 2025-05-22 | $10.48 | $10.48 | $10.30 | $10.31 | $10.31 | 24,903,360 |
| 2025-05-21 | $10.48 | $10.54 | $10.46 | $10.49 | $10.49 | 17,149,050 |
| 2025-05-20 | $10.52 | $10.56 | $10.46 | $10.50 | $10.50 | 17,848,570 |
| 2025-05-19 | $10.55 | $10.55 | $10.42 | $10.50 | $10.50 | 15,970,840 |
| 2025-05-16 | $10.57 | $10.63 | $10.48 | $10.50 | $10.50 | 22,158,300 |
| 2025-05-15 | $10.75 | $10.79 | $10.59 | $10.60 | $10.60 | 33,532,300 |
| 2025-05-14 | $10.49 | $10.97 | $10.45 | $10.85 | $10.85 | 72,633,530 |
| 2025-05-13 | $10.70 | $10.70 | $10.50 | $10.51 | $10.51 | 29,969,800 |
| 2025-05-12 | $10.50 | $10.62 | $10.38 | $10.60 | $10.60 | 39,410,680 |
| 2025-05-09 | $10.65 | $10.65 | $10.37 | $10.42 | $10.42 | 37,689,840 |
| 2025-05-08 | $10.48 | $10.96 | $10.40 | $10.62 | $10.62 | 75,661,790 |
| 2025-05-07 | $10.62 | $10.67 | $10.31 | $10.35 | $10.35 | 44,074,500 |
| 2025-05-06 | $10.09 | $10.39 | $10.09 | $10.38 | $10.38 | 43,737,660 |
| 2025-04-30 | $10.25 | $10.28 | $9.95 | $10.05 | $10.05 | 42,446,340 |
| 2025-04-29 | $10.24 | $10.34 | $10.23 | $10.31 | $10.31 | 19,110,800 |
| 2025-04-28 | $10.43 | $10.43 | $10.26 | $10.27 | $10.27 | 20,191,340 |
| 2025-04-25 | $10.37 | $10.52 | $10.35 | $10.43 | $10.43 | 30,589,610 |
| 2025-04-24 | $10.43 | $10.49 | $10.29 | $10.33 | $10.33 | 23,583,340 |
| 2025-04-23 | $10.44 | $10.48 | $10.37 | $10.44 | $10.44 | 25,164,010 |
| 2025-04-22 | $10.35 | $10.42 | $10.31 | $10.38 | $10.38 | 21,949,100 |
| 2025-04-21 | $10.27 | $10.39 | $10.23 | $10.39 | $10.39 | 22,796,200 |
| 2025-04-18 | $10.20 | $10.33 | $10.18 | $10.29 | $10.29 | 24,355,300 |
| 2025-04-17 | $10.19 | $10.32 | $10.16 | $10.22 | $10.22 | 22,165,210 |
| 2025-04-16 | $10.34 | $10.34 | $10.11 | $10.24 | $10.24 | 28,559,600 |
| 2025-04-15 | $10.45 | $10.45 | $10.31 | $10.36 | $10.36 | 24,430,090 |
| 2025-04-14 | $10.45 | $10.58 | $10.37 | $10.46 | $10.46 | 38,081,550 |
| 2025-04-11 | $10.32 | $10.48 | $10.30 | $10.36 | $10.36 | 45,763,610 |
| 2025-04-10 | $10.48 | $10.63 | $10.39 | $10.42 | $10.42 | 61,109,830 |
| 2025-04-09 | $10.12 | $10.43 | $9.80 | $10.34 | $10.34 | 63,965,150 |
| 2025-04-08 | $10.37 | $10.47 | $10.06 | $10.23 | $10.23 | 59,624,460 |
| 2025-04-07 | $10.90 | $11.00 | $10.40 | $10.40 | $10.40 | 55,727,310 |
| 2025-04-03 | $11.59 | $11.70 | $11.46 | $11.56 | $11.56 | 26,325,260 |
| 2025-04-02 | $11.51 | $11.67 | $11.51 | $11.65 | $11.65 | 22,170,800 |
| 2025-04-01 | $11.55 | $11.65 | $11.46 | $11.54 | $11.54 | 25,670,300 |
| 2025-03-31 | $11.69 | $11.78 | $11.43 | $11.53 | $11.53 | 35,203,670 |
| 2025-03-28 | $11.76 | $11.83 | $11.68 | $11.74 | $11.74 | 28,684,170 |
| 2025-03-27 | $11.75 | $11.95 | $11.71 | $11.78 | $11.78 | 31,463,900 |
| 2025-03-26 | $11.77 | $11.88 | $11.72 | $11.80 | $11.80 | 24,224,540 |
| 2025-03-25 | $11.88 | $11.90 | $11.70 | $11.77 | $11.77 | 28,082,340 |
| 2025-03-24 | $11.87 | $11.94 | $11.69 | $11.88 | $11.88 | 43,294,770 |
| 2025-03-21 | $12.15 | $12.23 | $11.87 | $11.92 | $11.92 | 54,607,110 |
| 2025-03-20 | $12.39 | $12.39 | $12.15 | $12.19 | $12.19 | 49,780,230 |
| 2025-03-19 | $12.34 | $12.53 | $12.31 | $12.42 | $12.42 | 53,296,100 |
| 2025-03-18 | $12.51 | $12.55 | $12.32 | $12.38 | $12.38 | 47,498,280 |
| 2025-03-17 | $12.43 | $12.46 | $12.28 | $12.40 | $12.40 | 86,599,050 |
| 2025-03-14 | $11.98 | $12.78 | $11.98 | $12.59 | $12.59 | 181,952,310 |
| 2025-03-13 | $11.80 | $12.29 | $11.76 | $11.92 | $11.92 | 73,113,320 |
| 2025-03-12 | $11.62 | $12.19 | $11.58 | $11.86 | $11.86 | 73,148,480 |
| 2025-03-11 | $11.48 | $11.63 | $11.44 | $11.60 | $11.60 | 31,770,040 |
| 2025-03-10 | $11.70 | $11.74 | $11.51 | $11.60 | $11.60 | 37,496,200 |
| 2025-03-07 | $11.95 | $11.98 | $11.72 | $11.75 | $11.75 | 52,634,680 |
| 2025-03-06 | $11.68 | $12.24 | $11.68 | $12.02 | $12.02 | 98,849,610 |
| 2025-03-05 | $11.59 | $11.70 | $11.45 | $11.64 | $11.64 | 47,539,300 |
| 2025-03-04 | $11.53 | $11.70 | $11.52 | $11.63 | $11.63 | 40,054,150 |
| 2025-03-03 | $11.80 | $11.97 | $11.50 | $11.61 | $11.61 | 78,320,660 |
| 2025-02-28 | $12.01 | $12.60 | $11.75 | $11.85 | $11.85 | 134,634,900 |
| 2025-02-27 | $11.88 | $12.15 | $11.72 | $12.08 | $12.08 | 88,171,670 |
| 2025-02-26 | $11.61 | $12.04 | $11.55 | $12.01 | $12.01 | 80,291,760 |
| 2025-02-25 | $11.72 | $11.88 | $11.60 | $11.62 | $11.62 | 55,774,360 |
| 2025-02-24 | $11.86 | $12.16 | $11.82 | $11.91 | $11.91 | 80,578,120 |
| 2025-02-20 | $11.70 | $12.19 | $11.70 | $11.96 | $11.96 | 87,376,450 |
| 2025-02-19 | $11.31 | $12.06 | $11.30 | $11.86 | $11.86 | 117,134,010 |
| 2025-02-18 | $11.55 | $11.89 | $11.34 | $11.37 | $11.37 | 85,699,590 |
| 2025-02-17 | $11.89 | $11.99 | $11.52 | $11.60 | $11.60 | 167,077,590 |
| 2025-02-14 | $11.10 | $11.24 | $11.07 | $11.17 | $11.17 | 32,097,830 |
| 2025-02-13 | $11.29 | $11.36 | $11.10 | $11.13 | $11.13 | 50,795,560 |
| 2025-02-12 | $11.10 | $11.31 | $11.06 | $11.29 | $11.29 | 41,349,550 |
| 2025-02-11 | $11.15 | $11.20 | $10.98 | $11.12 | $11.12 | 36,428,740 |
| 2025-02-10 | $11.17 | $11.33 | $11.11 | $11.19 | $11.19 | 44,700,490 |
| 2025-02-07 | $10.80 | $11.42 | $10.77 | $11.20 | $11.20 | 81,464,670 |
| 2025-02-06 | $10.57 | $10.88 | $10.53 | $10.84 | $10.84 | 41,802,770 |
| 2025-02-05 | $10.72 | $10.73 | $10.54 | $10.60 | $10.60 | 30,389,250 |
| 2025-01-27 | $11.10 | $11.10 | $10.61 | $10.62 | $10.62 | 51,362,610 |
| 2025-01-24 | $10.92 | $11.14 | $10.91 | $11.04 | $11.04 | 45,435,620 |
| 2025-01-23 | $11.10 | $11.30 | $10.96 | $10.97 | $10.97 | 73,599,380 |
| 2025-01-22 | $10.86 | $10.93 | $10.76 | $10.85 | $10.85 | 31,339,670 |
| 2025-01-21 | $11.01 | $11.06 | $10.82 | $10.91 | $10.91 | 38,568,020 |
| 2025-01-20 | $11.05 | $11.13 | $10.91 | $10.94 | $10.94 | 45,098,950 |
| 2025-01-17 | $10.72 | $11.01 | $10.70 | $10.92 | $10.92 | 55,340,770 |
| 2025-01-16 | $10.90 | $11.04 | $10.65 | $10.78 | $10.78 | 51,390,600 |
| 2025-01-15 | $10.93 | $10.98 | $10.79 | $10.83 | $10.83 | 49,078,480 |
| 2025-01-14 | $10.63 | $11.08 | $10.53 | $11.08 | $11.08 | 91,569,890 |
| 2025-01-13 | $10.31 | $10.78 | $10.30 | $10.57 | $10.57 | 54,134,400 |
| 2025-01-09 | $10.80 | $10.87 | $10.62 | $10.66 | $10.66 | 58,537,660 |
| 2025-01-08 | $10.23 | $11.46 | $10.06 | $10.88 | $10.88 | 109,756,210 |
| 2025-01-07 | $10.46 | $10.67 | $10.26 | $10.46 | $10.46 | 85,697,370 |
| 2025-01-06 | $9.94 | $10.13 | $9.92 | $10.03 | $10.03 | 35,896,000 |
| 2025-01-03 | $10.37 | $10.41 | $10.05 | $10.06 | $10.06 | 45,491,700 |
| 2025-01-02 | $11.02 | $11.02 | $10.20 | $10.35 | $10.35 | 73,960,170 |
| 2024-12-31 | $11.74 | $11.77 | $11.00 | $11.01 | $11.01 | 68,520,010 |
| 2024-12-30 | $11.71 | $11.79 | $11.67 | $11.76 | $11.76 | 33,288,600 |
| 2024-12-27 | $11.84 | $11.99 | $11.68 | $11.74 | $11.74 | 58,611,970 |
| 2024-12-26 | $11.55 | $11.87 | $11.49 | $11.83 | $11.83 | 55,217,000 |
| 2024-12-25 | $11.45 | $11.65 | $11.38 | $11.62 | $11.62 | 53,319,700 |
| 2024-12-24 | $11.27 | $11.45 | $11.23 | $11.44 | $11.44 | 32,562,900 |
| 2024-12-23 | $11.40 | $11.60 | $11.21 | $11.21 | $11.21 | 39,844,930 |
| 2024-12-20 | $11.37 | $11.53 | $11.36 | $11.44 | $11.44 | 29,497,140 |
| 2024-12-19 | $11.28 | $11.41 | $11.21 | $11.37 | $11.37 | 27,854,320 |
| 2024-12-18 | $11.37 | $11.42 | $11.31 | $11.34 | $11.34 | 23,992,500 |
| 2024-12-17 | $11.38 | $11.50 | $11.31 | $11.34 | $11.34 | 39,938,250 |
| 2024-12-16 | $11.61 | $11.65 | $11.42 | $11.47 | $11.47 | 38,893,580 |
| 2024-12-13 | $11.95 | $11.96 | $11.64 | $11.68 | $11.68 | 71,433,200 |
| 2024-12-12 | $11.92 | $12.24 | $11.80 | $12.08 | $12.08 | 71,202,470 |
| 2024-12-11 | $11.98 | $12.15 | $11.82 | $11.93 | $11.93 | 72,850,460 |
| 2024-12-10 | $12.30 | $12.73 | $12.03 | $12.10 | $12.10 | 146,665,880 |
| 2024-12-09 | $11.58 | $11.88 | $11.56 | $11.73 | $11.73 | 61,761,040 |
| 2024-12-06 | $11.45 | $11.79 | $11.33 | $11.65 | $11.65 | 65,077,560 |
| 2024-12-05 | $11.31 | $11.52 | $11.27 | $11.44 | $11.44 | 36,791,450 |
| 2024-12-04 | $11.43 | $11.54 | $11.23 | $11.33 | $11.33 | 42,088,070 |
| 2024-12-03 | $11.58 | $11.64 | $11.33 | $11.50 | $11.50 | 51,582,870 |
| 2024-12-02 | $11.32 | $11.70 | $11.29 | $11.57 | $11.57 | 63,484,160 |
| 2024-11-29 | $11.13 | $11.66 | $11.04 | $11.38 | $11.38 | 85,227,340 |
| 2024-11-28 | $11.25 | $11.30 | $11.13 | $11.16 | $11.16 | 44,324,850 |
| 2024-11-27 | $11.01 | $11.24 | $10.93 | $11.24 | $11.24 | 53,137,600 |
| 2024-11-26 | $11.00 | $11.27 | $10.93 | $11.03 | $11.03 | 44,695,560 |
| 2024-11-25 | $11.07 | $11.17 | $10.77 | $10.98 | $10.98 | 56,897,980 |
| 2024-11-22 | $11.70 | $11.70 | $11.07 | $11.08 | $11.08 | 74,215,620 |
| 2024-11-21 | $11.63 | $11.81 | $11.59 | $11.73 | $11.73 | 64,159,740 |
| 2024-11-20 | $11.50 | $11.76 | $11.44 | $11.66 | $11.66 | 62,557,150 |
| 2024-11-19 | $11.43 | $11.66 | $11.31 | $11.60 | $11.60 | 72,454,610 |
| 2024-11-18 | $11.63 | $11.71 | $11.20 | $11.29 | $11.29 | 76,632,770 |
| 2024-11-15 | $12.15 | $12.26 | $11.66 | $11.67 | $11.67 | 90,337,290 |
| 2024-11-14 | $12.36 | $12.54 | $12.15 | $12.19 | $12.19 | 69,259,210 |
| 2024-11-13 | $12.58 | $12.72 | $12.28 | $12.42 | $12.42 | 86,811,900 |
| 2024-11-12 | $13.00 | $13.33 | $12.51 | $12.67 | $12.67 | 129,723,720 |
| 2024-11-11 | $12.83 | $13.46 | $12.83 | $13.08 | $13.08 | 151,461,060 |
| 2024-11-08 | $13.75 | $13.85 | $12.78 | $12.82 | $12.82 | 179,133,150 |
| 2024-11-07 | $12.50 | $14.12 | $12.40 | $13.48 | $13.48 | 254,493,940 |
| 2024-11-06 | $13.63 | $14.12 | $12.80 | $12.98 | $12.98 | 327,266,510 |
| 2024-11-05 | $12.66 | $13.76 | $12.07 | $13.76 | $13.76 | 389,365,790 |
| 2024-11-04 | $11.85 | $12.51 | $11.73 | $12.51 | $12.51 | 263,349,490 |
| 2024-11-01 | $11.15 | $12.00 | $11.15 | $11.37 | $11.37 | 203,119,230 |
| 2024-10-31 | $10.65 | $11.14 | $10.55 | $10.97 | $10.97 | 142,022,370 |
| 2024-10-30 | $10.40 | $10.67 | $10.32 | $10.55 | $10.55 | 69,259,120 |
| 2024-10-29 | $10.60 | $10.71 | $10.37 | $10.41 | $10.41 | 66,937,370 |
| 2024-10-28 | $10.40 | $10.75 | $10.32 | $10.53 | $10.53 | 75,373,470 |
| 2024-10-25 | $10.23 | $10.49 | $10.22 | $10.35 | $10.35 | 51,260,520 |
| 2024-10-24 | $10.22 | $10.37 | $10.14 | $10.23 | $10.23 | 44,475,790 |
| 2024-10-23 | $10.34 | $10.47 | $10.20 | $10.23 | $10.23 | 66,915,960 |
| 2024-10-22 | $10.22 | $10.40 | $10.22 | $10.34 | $10.34 | 53,534,860 |
| 2024-10-21 | $10.30 | $10.41 | $10.11 | $10.27 | $10.27 | 93,672,240 |
| 2024-10-18 | $10.03 | $10.87 | $9.94 | $10.45 | $10.45 | 139,144,440 |
| 2024-10-17 | $10.20 | $10.40 | $10.02 | $10.03 | $10.03 | 64,304,280 |
| 2024-10-16 | $9.91 | $10.35 | $9.89 | $10.13 | $10.13 | 78,676,470 |
| 2024-10-15 | $10.33 | $10.47 | $10.06 | $10.09 | $10.09 | 117,243,150 |
| 2024-10-14 | $10.69 | $10.88 | $10.26 | $10.76 | $10.76 | 184,472,920 |
| 2024-10-11 | $10.22 | $10.48 | $10.01 | $10.15 | $10.15 | 88,194,150 |
| 2024-10-10 | $10.90 | $11.13 | $10.15 | $10.40 | $10.40 | 129,380,480 |
| 2024-10-09 | $11.44 | $11.98 | $10.85 | $10.85 | $10.85 | 202,521,560 |
| 2024-10-08 | $12.05 | $12.05 | $11.50 | $12.05 | $12.05 | 210,960,770 |
| 2024-09-30 | $10.81 | $10.95 | $10.43 | $10.95 | $10.95 | 144,876,980 |
| 2024-09-27 | $9.70 | $9.95 | $9.34 | $9.95 | $9.95 | 95,831,630 |
| 2024-09-26 | $8.75 | $9.39 | $8.72 | $9.38 | $9.38 | 98,501,060 |
| 2024-09-25 | $8.78 | $9.04 | $8.75 | $8.79 | $8.79 | 87,707,510 |
| 2024-09-24 | $8.26 | $8.63 | $8.20 | $8.62 | $8.62 | 60,591,670 |
| 2024-09-23 | $8.19 | $8.25 | $8.13 | $8.18 | $8.18 | 17,344,620 |
| 2024-09-20 | $8.15 | $8.20 | $8.10 | $8.17 | $8.17 | 15,280,570 |
| 2024-09-19 | $8.13 | $8.30 | $8.06 | $8.18 | $8.18 | 29,520,140 |
| 2024-09-18 | $8.05 | $8.09 | $7.93 | $8.08 | $8.08 | 16,528,690 |
| 2024-09-13 | $8.06 | $8.20 | $8.06 | $8.07 | $8.07 | 18,751,860 |
| 2024-09-12 | $8.07 | $8.13 | $8.01 | $8.08 | $8.08 | 16,354,200 |
| 2024-09-11 | $8.01 | $8.08 | $7.98 | $8.07 | $8.07 | 15,413,210 |
| 2024-09-10 | $8.10 | $8.12 | $7.88 | $8.04 | $8.04 | 25,523,600 |
| 2024-09-09 | $8.05 | $8.25 | $8.01 | $8.09 | $8.09 | 29,063,440 |
| 2024-09-06 | $8.23 | $8.34 | $8.07 | $8.11 | $8.11 | 47,155,750 |
| 2024-09-05 | $7.96 | $8.05 | $7.91 | $8.03 | $8.03 | 13,564,240 |
| 2024-09-04 | $7.93 | $8.09 | $7.91 | $7.96 | $7.96 | 18,713,810 |
| 2024-09-03 | $7.89 | $7.99 | $7.89 | $7.98 | $7.98 | 17,483,220 |
| 2024-09-02 | $8.15 | $8.17 | $7.91 | $7.91 | $7.91 | 31,585,200 |
| 2024-08-30 | $7.97 | $8.33 | $7.95 | $8.18 | $8.18 | 40,116,880 |
| 2024-08-29 | $7.90 | $8.04 | $7.89 | $7.95 | $7.95 | 21,847,240 |
| 2024-08-28 | $7.99 | $8.01 | $7.85 | $7.93 | $7.93 | 17,992,600 |
| 2024-08-27 | $8.07 | $8.08 | $7.94 | $7.98 | $7.98 | 14,896,850 |
| 2024-08-26 | $8.15 | $8.19 | $8.02 | $8.07 | $8.07 | 20,236,100 |
| 2024-08-23 | $8.07 | $8.22 | $8.06 | $8.16 | $8.16 | 13,776,380 |
| 2024-08-22 | $8.33 | $8.34 | $8.08 | $8.10 | $8.10 | 23,317,220 |
| 2024-08-21 | $8.22 | $8.31 | $8.20 | $8.25 | $8.25 | 12,857,050 |
| 2024-08-20 | $8.40 | $8.40 | $8.23 | $8.25 | $8.25 | 17,693,500 |
| 2024-08-19 | $8.32 | $8.42 | $8.29 | $8.40 | $8.40 | 12,989,900 |
| 2024-08-16 | $8.46 | $8.47 | $8.33 | $8.36 | $8.36 | 18,010,300 |
| 2024-08-15 | $8.34 | $8.59 | $8.32 | $8.47 | $8.47 | 30,436,970 |
| 2024-08-14 | $8.42 | $8.46 | $8.34 | $8.35 | $8.35 | 18,171,620 |
| 2024-08-13 | $8.33 | $8.52 | $8.26 | $8.45 | $8.45 | 24,217,420 |
| 2024-08-12 | $8.29 | $8.39 | $8.26 | $8.31 | $8.31 | 18,037,850 |
| 2024-08-09 | $8.46 | $8.48 | $8.30 | $8.30 | $8.30 | 18,718,600 |
| 2024-08-08 | $8.50 | $8.63 | $8.45 | $8.51 | $8.51 | 23,042,110 |
| 2024-08-07 | $8.55 | $8.58 | $8.46 | $8.50 | $8.50 | 19,944,300 |
| 2024-08-06 | $8.63 | $8.68 | $8.45 | $8.55 | $8.55 | 24,940,120 |
| 2024-08-05 | $8.68 | $8.76 | $8.53 | $8.56 | $8.56 | 31,849,300 |
| 2024-08-02 | $8.81 | $8.86 | $8.59 | $8.64 | $8.64 | 38,788,990 |
| 2024-08-01 | $8.77 | $8.85 | $8.72 | $8.83 | $8.83 | 53,785,230 |
| 2024-07-31 | $8.25 | $8.91 | $8.23 | $8.79 | $8.79 | 78,016,200 |
| 2024-07-30 | $8.15 | $8.24 | $8.11 | $8.23 | $8.23 | 20,265,840 |
| 2024-07-29 | $8.15 | $8.23 | $8.11 | $8.16 | $8.16 | 19,700,050 |
| 2024-07-26 | $7.98 | $8.21 | $7.98 | $8.19 | $8.19 | 33,711,550 |
| 2024-07-25 | $7.82 | $8.04 | $7.80 | $7.97 | $7.97 | 23,764,490 |
| 2024-07-24 | $7.84 | $7.94 | $7.82 | $7.84 | $7.84 | 22,863,360 |
| 2024-07-23 | $8.04 | $8.06 | $7.85 | $7.87 | $7.87 | 28,391,520 |
| 2024-07-22 | $8.15 | $8.18 | $7.98 | $8.08 | $8.08 | 37,018,480 |
| 2024-07-19 | $8.02 | $8.11 | $7.98 | $8.11 | $8.11 | 30,621,960 |
| 2024-07-18 | $7.99 | $8.04 | $7.84 | $8.04 | $8.04 | 28,000,100 |
| 2024-07-17 | $8.01 | $8.06 | $7.98 | $8.02 | $8.02 | 21,098,600 |
| 2024-07-16 | $7.96 | $8.03 | $7.94 | $8.02 | $8.02 | 16,493,510 |
| 2024-07-15 | $8.02 | $8.05 | $7.93 | $7.99 | $7.99 | 16,216,630 |
| 2024-07-12 | $8.00 | $8.08 | $7.96 | $8.02 | $8.02 | 18,238,500 |
| 2024-07-11 | $7.99 | $8.11 | $7.92 | $7.98 | $7.98 | 34,737,910 |
| 2024-07-10 | $7.93 | $7.97 | $7.84 | $7.89 | $7.89 | 31,081,940 |
| 2024-07-09 | $7.79 | $8.06 | $7.67 | $8.02 | $8.02 | 53,448,970 |
| 2024-07-08 | $7.75 | $7.79 | $7.58 | $7.60 | $7.60 | 18,037,500 |
| 2024-07-05 | $7.76 | $7.87 | $7.72 | $7.78 | $7.78 | 15,069,700 |
| 2024-07-04 | $7.97 | $8.00 | $7.74 | $7.75 | $7.75 | 18,046,870 |
| 2024-07-03 | $7.93 | $8.04 | $7.93 | $7.97 | $7.97 | 12,379,500 |
| 2024-07-02 | $7.97 | $8.05 | $7.91 | $7.93 | $7.93 | 16,059,900 |
| 2024-07-01 | $7.90 | $8.02 | $7.81 | $7.97 | $7.97 | 23,639,790 |
| 2024-06-28 | $8.04 | $8.26 | $7.93 | $7.96 | $7.96 | 32,842,290 |
| 2024-06-27 | $8.15 | $8.17 | $8.02 | $8.04 | $8.04 | 13,972,100 |
| 2024-06-26 | $8.03 | $8.19 | $8.00 | $8.17 | $8.17 | 15,211,610 |
| 2024-06-25 | $8.12 | $8.17 | $7.99 | $8.05 | $8.05 | 23,766,940 |
| 2024-06-24 | $8.36 | $8.40 | $8.10 | $8.13 | $8.13 | 27,988,470 |
| 2024-06-21 | $8.35 | $8.43 | $8.29 | $8.39 | $8.39 | 21,679,020 |
| 2024-06-20 | $8.37 | $8.42 | $8.29 | $8.30 | $8.30 | 17,337,800 |
| 2024-06-19 | $8.46 | $8.48 | $8.37 | $8.39 | $8.39 | 16,817,200 |
| 2024-06-18 | $8.43 | $8.50 | $8.39 | $8.45 | $8.45 | 21,417,420 |
| 2024-06-17 | $8.26 | $8.44 | $8.22 | $8.43 | $8.43 | 30,400,830 |
| 2024-06-14 | $8.15 | $8.37 | $8.10 | $8.34 | $8.34 | 41,812,120 |
| 2024-06-13 | $8.18 | $8.19 | $8.10 | $8.15 | $8.15 | 15,207,490 |
| 2024-06-12 | $8.19 | $8.21 | $8.14 | $8.17 | $8.17 | 13,583,970 |
| 2024-06-11 | $8.14 | $8.28 | $8.13 | $8.17 | $8.17 | 16,738,750 |
| 2024-06-07 | $8.22 | $8.26 | $8.06 | $8.21 | $8.21 | 20,956,120 |
| 2024-06-06 | $8.35 | $8.37 | $8.15 | $8.17 | $8.17 | 23,295,270 |
| 2024-06-05 | $8.40 | $8.43 | $8.32 | $8.33 | $8.33 | 13,899,890 |
| 2024-06-04 | $8.32 | $8.46 | $8.30 | $8.43 | $8.43 | 19,450,820 |
| 2024-06-03 | $8.36 | $8.40 | $8.24 | $8.29 | $8.29 | 20,467,210 |
| 2024-05-31 | $8.46 | $8.54 | $8.36 | $8.37 | $8.37 | 20,196,080 |
| 2024-05-30 | $8.35 | $8.43 | $8.31 | $8.41 | $8.41 | 16,319,080 |
| 2024-05-29 | $8.36 | $8.46 | $8.33 | $8.36 | $8.36 | 15,147,730 |
| 2024-05-28 | $8.45 | $8.47 | $8.35 | $8.38 | $8.38 | 16,451,060 |
| 2024-05-27 | $8.45 | $8.50 | $8.35 | $8.47 | $8.47 | 19,133,500 |
| 2024-05-24 | $8.48 | $8.57 | $8.39 | $8.41 | $8.41 | 18,378,400 |
| 2024-05-23 | $8.68 | $8.68 | $8.49 | $8.52 | $8.52 | 27,536,740 |
| 2024-05-22 | $8.65 | $8.77 | $8.65 | $8.72 | $8.72 | 17,552,060 |
| 2024-05-21 | $8.70 | $8.75 | $8.65 | $8.69 | $8.69 | 15,476,900 |
| 2024-05-20 | $8.76 | $8.87 | $8.71 | $8.74 | $8.74 | 28,854,780 |
| 2024-05-17 | $8.60 | $8.76 | $8.57 | $8.75 | $8.75 | 23,417,710 |
| 2024-05-16 | $8.70 | $8.76 | $8.58 | $8.63 | $8.63 | 26,799,870 |
| 2024-05-15 | $8.95 | $8.95 | $8.62 | $8.64 | $8.64 | 50,584,320 |
| 2024-05-14 | $8.86 | $8.93 | $8.78 | $8.92 | $8.92 | 34,574,290 |
| 2024-05-13 | $8.87 | $8.95 | $8.73 | $8.88 | $8.88 | 38,314,670 |
| 2024-05-10 | $8.80 | $8.92 | $8.74 | $8.88 | $8.88 | 37,985,600 |
| 2024-05-09 | $8.63 | $8.84 | $8.63 | $8.78 | $8.78 | 30,192,230 |
| 2024-05-08 | $8.86 | $8.86 | $8.64 | $8.66 | $8.66 | 36,454,600 |
| 2024-05-07 | $8.79 | $8.93 | $8.77 | $8.87 | $8.87 | 45,602,860 |
| 2024-05-06 | $8.95 | $9.02 | $8.76 | $8.80 | $8.80 | 59,537,360 |
| 2024-04-30 | $8.92 | $9.19 | $8.79 | $8.82 | $8.82 | 111,397,560 |
| 2024-04-29 | $8.56 | $9.27 | $8.55 | $9.07 | $9.07 | 152,301,810 |
| 2024-04-26 | $8.16 | $8.44 | $8.07 | $8.43 | $8.43 | 56,343,130 |
| 2024-04-25 | $8.02 | $8.06 | $7.95 | $7.99 | $7.99 | 13,909,500 |
| 2024-04-24 | $8.06 | $8.08 | $7.99 | $8.05 | $8.05 | 15,593,000 |
| 2024-04-23 | $8.01 | $8.11 | $7.98 | $8.04 | $8.04 | 17,381,560 |
| 2024-04-22 | $7.99 | $8.09 | $7.97 | $7.99 | $7.99 | 14,163,100 |
| 2024-04-19 | $8.02 | $8.10 | $8.01 | $8.03 | $8.03 | 17,337,290 |
| 2024-04-18 | $7.95 | $8.14 | $7.92 | $8.05 | $8.05 | 27,534,260 |
| 2024-04-17 | $7.71 | $7.99 | $7.67 | $7.99 | $7.99 | 27,353,120 |
| 2024-04-16 | $7.86 | $7.98 | $7.62 | $7.63 | $7.63 | 25,021,420 |
| 2024-04-15 | $7.74 | $7.98 | $7.68 | $7.90 | $7.90 | 26,611,630 |
| 2024-04-12 | $7.87 | $7.88 | $7.75 | $7.75 | $7.75 | 15,914,070 |
| 2024-04-11 | $7.81 | $7.93 | $7.81 | $7.85 | $7.85 | 15,267,470 |
| 2024-04-10 | $7.95 | $7.98 | $7.84 | $7.88 | $7.88 | 19,828,000 |
| 2024-04-09 | $8.11 | $8.25 | $7.99 | $8.01 | $8.01 | 31,762,430 |
| 2024-04-08 | $8.04 | $8.10 | $7.94 | $7.97 | $7.97 | 22,012,470 |
| 2024-04-03 | $8.08 | $8.11 | $8.02 | $8.05 | $8.05 | 11,151,000 |
| 2024-04-02 | $8.12 | $8.19 | $8.04 | $8.08 | $8.08 | 15,924,720 |
| 2024-04-01 | $8.09 | $8.13 | $8.04 | $8.11 | $8.11 | 19,656,360 |
| 2024-03-29 | $7.87 | $8.00 | $7.84 | $7.99 | $7.99 | 15,106,600 |
| 2024-03-28 | $7.83 | $7.97 | $7.82 | $7.89 | $7.89 | 16,601,420 |
| 2024-03-27 | $8.00 | $8.00 | $7.83 | $7.83 | $7.83 | 15,860,940 |
| 2024-03-26 | $7.99 | $8.04 | $7.94 | $8.00 | $8.00 | 13,721,100 |
| 2024-03-25 | $8.10 | $8.17 | $7.96 | $7.98 | $7.98 | 26,503,870 |
| 2024-03-22 | $8.36 | $8.38 | $8.19 | $8.21 | $8.21 | 24,871,090 |
| 2024-03-21 | $8.36 | $8.46 | $8.34 | $8.37 | $8.37 | 22,754,470 |
| 2024-03-20 | $8.30 | $8.39 | $8.26 | $8.35 | $8.35 | 18,530,340 |
| 2024-03-19 | $8.39 | $8.39 | $8.29 | $8.30 | $8.30 | 19,972,430 |
| 2024-03-18 | $8.26 | $8.50 | $8.25 | $8.43 | $8.43 | 35,407,700 |
| 2024-03-15 | $8.14 | $8.24 | $8.10 | $8.24 | $8.24 | 20,734,380 |
| 2024-03-14 | $8.15 | $8.22 | $8.09 | $8.15 | $8.15 | 19,791,310 |
| 2024-03-13 | $8.30 | $8.31 | $8.16 | $8.19 | $8.19 | 26,299,960 |
| 2024-03-12 | $8.32 | $8.36 | $8.23 | $8.32 | $8.32 | 24,711,840 |
| 2024-03-11 | $8.19 | $8.30 | $8.19 | $8.30 | $8.30 | 20,682,360 |
| 2024-03-08 | $8.17 | $8.23 | $8.14 | $8.20 | $8.20 | 19,171,000 |
| 2024-03-07 | $8.27 | $8.35 | $8.18 | $8.18 | $8.18 | 23,578,700 |
| 2024-03-06 | $8.25 | $8.41 | $8.21 | $8.28 | $8.28 | 23,022,120 |
| 2024-03-05 | $8.32 | $8.37 | $8.21 | $8.26 | $8.26 | 26,513,300 |
| 2024-03-04 | $8.46 | $8.51 | $8.31 | $8.38 | $8.38 | 29,856,910 |
| 2024-03-01 | $8.50 | $8.59 | $8.40 | $8.53 | $8.53 | 34,387,610 |
| 2024-02-29 | $8.26 | $8.50 | $8.22 | $8.49 | $8.49 | 41,158,750 |
| 2024-02-28 | $8.49 | $8.68 | $8.28 | $8.28 | $8.28 | 66,594,940 |
| 2024-02-27 | $8.19 | $8.43 | $8.17 | $8.43 | $8.43 | 40,356,710 |
| 2024-02-26 | $8.23 | $8.27 | $8.16 | $8.22 | $8.22 | 28,392,600 |
| 2024-02-23 | $8.16 | $8.29 | $8.09 | $8.26 | $8.26 | 38,391,860 |
| 2024-02-22 | $8.08 | $8.19 | $8.03 | $8.15 | $8.15 | 29,369,070 |
| 2024-02-21 | $7.95 | $8.31 | $7.91 | $8.11 | $8.11 | 46,152,780 |
| 2024-02-20 | $7.93 | $8.14 | $7.90 | $8.06 | $8.06 | 31,661,330 |
| 2024-02-19 | $8.14 | $8.14 | $7.89 | $7.99 | $7.99 | 42,360,130 |
| 2024-02-08 | $8.23 | $8.52 | $8.12 | $8.14 | $8.14 | 57,312,470 |
| 2024-02-07 | $7.89 | $8.20 | $7.84 | $8.20 | $8.20 | 60,450,010 |
| 2024-02-06 | $7.25 | $7.90 | $7.18 | $7.90 | $7.90 | 50,468,040 |
| 2024-02-05 | $7.50 | $7.58 | $7.14 | $7.34 | $7.34 | 43,423,170 |
| 2024-02-02 | $7.81 | $7.85 | $7.35 | $7.58 | $7.58 | 42,802,920 |
| 2024-02-01 | $7.85 | $8.06 | $7.66 | $7.80 | $7.80 | 43,937,870 |
| 2024-01-31 | $7.86 | $8.20 | $7.85 | $7.93 | $7.93 | 50,949,440 |
| 2024-01-30 | $7.80 | $8.34 | $7.80 | $7.83 | $7.83 | 59,170,090 |
| 2024-01-29 | $8.50 | $8.58 | $7.94 | $7.95 | $7.95 | 67,497,450 |
| 2024-01-26 | $7.92 | $8.24 | $7.90 | $8.09 | $8.09 | 47,373,340 |
| 2024-01-25 | $7.72 | $7.98 | $7.68 | $7.95 | $7.95 | 35,342,800 |
| 2024-01-24 | $7.54 | $7.87 | $7.37 | $7.79 | $7.79 | 32,591,740 |
| 2024-01-23 | $7.29 | $7.61 | $7.22 | $7.52 | $7.52 | 22,029,160 |
| 2024-01-22 | $7.60 | $7.62 | $7.23 | $7.29 | $7.29 | 20,632,310 |
| 2024-01-19 | $7.65 | $7.68 | $7.58 | $7.61 | $7.61 | 16,732,060 |
| 2024-01-18 | $7.72 | $7.73 | $7.47 | $7.70 | $7.70 | 27,302,570 |
| 2024-01-17 | $7.84 | $7.87 | $7.74 | $7.74 | $7.74 | 15,278,650 |
| 2024-01-16 | $7.77 | $7.88 | $7.74 | $7.88 | $7.88 | 16,818,080 |
| 2024-01-15 | $7.82 | $7.89 | $7.74 | $7.79 | $7.79 | 10,932,220 |
| 2024-01-12 | $7.85 | $7.96 | $7.81 | $7.82 | $7.82 | 12,405,180 |
| 2024-01-11 | $7.81 | $7.92 | $7.78 | $7.88 | $7.88 | 13,775,300 |
| 2024-01-10 | $7.87 | $7.92 | $7.79 | $7.79 | $7.79 | 12,562,090 |
| 2024-01-09 | $7.90 | $7.96 | $7.83 | $7.87 | $7.87 | 12,199,840 |
| 2024-01-08 | $8.04 | $8.06 | $7.89 | $7.90 | $7.90 | 15,739,850 |
| 2024-01-05 | $8.10 | $8.21 | $8.03 | $8.06 | $8.06 | 12,549,200 |
| 2024-01-04 | $8.17 | $8.18 | $8.06 | $8.10 | $8.10 | 11,827,130 |
| 2024-01-03 | $8.13 | $8.21 | $8.13 | $8.18 | $8.18 | 9,634,300 |
| 2024-01-02 | $8.24 | $8.26 | $8.14 | $8.14 | $8.14 | 13,102,920 |
| 2024-01-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-12-29 | $8.25 | $8.27 | $8.21 | $8.23 | $8.23 | 14,629,760 |
| 2023-12-28 | $8.11 | $8.30 | $8.09 | $8.26 | $8.26 | 18,824,300 |
| 2023-12-27 | $8.01 | $8.19 | $7.98 | $8.11 | $8.11 | 14,285,510 |
| 2023-12-26 | $8.15 | $8.17 | $7.97 | $8.02 | $8.02 | 14,522,300 |
| 2023-12-25 | $8.23 | $8.28 | $8.11 | $8.16 | $8.16 | 12,756,100 |
| 2023-12-22 | $8.29 | $8.34 | $8.23 | $8.28 | $8.28 | 12,938,500 |
| 2023-12-21 | $8.30 | $8.36 | $8.20 | $8.33 | $8.33 | 20,013,350 |
| 2023-12-20 | $8.55 | $8.58 | $8.31 | $8.34 | $8.34 | 24,848,880 |
| 2023-12-19 | $8.60 | $8.67 | $8.45 | $8.58 | $8.58 | 24,486,900 |
| 2023-12-18 | $8.68 | $8.78 | $8.58 | $8.63 | $8.63 | 23,890,110 |
| 2023-12-15 | $8.69 | $8.83 | $8.62 | $8.70 | $8.70 | 27,782,180 |
| 2023-12-14 | $8.76 | $8.77 | $8.66 | $8.66 | $8.66 | 19,251,900 |
| 2023-12-13 | $8.70 | $8.81 | $8.69 | $8.71 | $8.71 | 22,786,600 |
| 2023-12-12 | $8.78 | $8.82 | $8.66 | $8.75 | $8.75 | 24,723,280 |
| 2023-12-11 | $8.66 | $8.88 | $8.52 | $8.84 | $8.84 | 37,272,060 |
| 2023-12-08 | $8.77 | $8.79 | $8.67 | $8.69 | $8.69 | 25,087,890 |
| 2023-12-07 | $8.61 | $8.82 | $8.58 | $8.79 | $8.79 | 37,908,600 |
| 2023-12-06 | $8.58 | $8.68 | $8.58 | $8.60 | $8.60 | 20,070,640 |
| 2023-12-05 | $8.69 | $8.80 | $8.61 | $8.63 | $8.63 | 30,890,600 |
| 2023-12-04 | $8.63 | $8.82 | $8.61 | $8.73 | $8.73 | 27,654,860 |
| 2023-12-01 | $8.64 | $8.71 | $8.57 | $8.63 | $8.63 | 22,270,940 |
| 2023-11-30 | $8.51 | $8.66 | $8.51 | $8.63 | $8.63 | 25,521,690 |
| 2023-11-29 | $8.65 | $8.69 | $8.56 | $8.57 | $8.57 | 20,178,950 |
| 2023-11-28 | $8.64 | $8.68 | $8.58 | $8.63 | $8.63 | 18,496,970 |
| 2023-11-27 | $8.65 | $8.68 | $8.53 | $8.65 | $8.65 | 32,153,050 |
| 2023-11-24 | $8.65 | $8.89 | $8.62 | $8.78 | $8.78 | 50,788,720 |
| 2023-11-23 | $8.56 | $8.67 | $8.56 | $8.63 | $8.63 | 19,510,570 |
| 2023-11-22 | $8.65 | $8.74 | $8.59 | $8.60 | $8.60 | 31,135,950 |
| 2023-11-21 | $8.80 | $8.93 | $8.69 | $8.70 | $8.70 | 38,824,600 |
| 2023-11-20 | $8.82 | $8.82 | $8.67 | $8.76 | $8.76 | 30,317,530 |
| 2023-11-17 | $8.84 | $8.88 | $8.74 | $8.82 | $8.82 | 34,546,180 |
| 2023-11-16 | $8.90 | $9.02 | $8.79 | $8.82 | $8.82 | 48,204,050 |
| 2023-11-15 | $8.89 | $9.34 | $8.85 | $8.96 | $8.96 | 91,330,790 |
| 2023-11-14 | $8.46 | $9.11 | $8.44 | $8.82 | $8.82 | 106,062,620 |
| 2023-11-13 | $8.52 | $8.54 | $8.41 | $8.44 | $8.44 | 28,475,470 |
| 2023-11-10 | $8.50 | $8.57 | $8.42 | $8.53 | $8.53 | 42,992,390 |
| 2023-11-09 | $8.61 | $8.74 | $8.46 | $8.53 | $8.53 | 53,522,080 |
| 2023-11-08 | $8.47 | $8.97 | $8.43 | $8.60 | $8.60 | 107,884,890 |
| 2023-11-07 | $8.23 | $8.48 | $8.21 | $8.42 | $8.42 | 50,477,120 |
| 2023-11-06 | $8.20 | $8.31 | $8.14 | $8.29 | $8.29 | 43,248,670 |
| 2023-11-03 | $8.00 | $8.10 | $7.97 | $8.04 | $8.04 | 19,867,900 |
| 2023-11-02 | $8.10 | $8.15 | $8.00 | $8.01 | $8.01 | 30,097,660 |
| 2023-11-01 | $8.06 | $8.32 | $8.03 | $8.13 | $8.13 | 47,808,080 |
| 2023-10-31 | $8.00 | $8.07 | $7.98 | $8.00 | $8.00 | 15,215,700 |
| 2023-10-30 | $8.00 | $8.03 | $7.95 | $8.00 | $8.00 | 18,281,450 |
| 2023-10-27 | $7.97 | $8.04 | $7.92 | $8.02 | $8.02 | 21,716,940 |
| 2023-10-26 | $7.95 | $7.99 | $7.93 | $7.98 | $7.98 | 16,203,770 |
| 2023-10-25 | $8.06 | $8.08 | $7.98 | $7.99 | $7.99 | 16,204,910 |
| 2023-10-24 | $7.84 | $8.03 | $7.81 | $8.00 | $8.00 | 22,441,730 |
| 2023-10-23 | $7.99 | $8.00 | $7.76 | $7.78 | $7.78 | 21,733,370 |
| 2023-10-20 | $7.95 | $8.07 | $7.95 | $8.01 | $8.01 | 13,488,470 |
| 2023-10-19 | $8.02 | $8.13 | $7.98 | $7.99 | $7.99 | 15,133,430 |
| 2023-10-18 | $8.05 | $8.10 | $8.03 | $8.05 | $8.05 | 14,162,390 |
| 2023-10-17 | $8.03 | $8.15 | $8.01 | $8.08 | $8.08 | 16,677,940 |
| 2023-10-16 | $8.00 | $8.04 | $7.94 | $8.00 | $8.00 | 11,754,750 |
| 2023-10-13 | $8.01 | $8.05 | $7.99 | $8.01 | $8.01 | 8,507,000 |
| 2023-10-12 | $8.10 | $8.11 | $8.02 | $8.06 | $8.06 | 14,130,300 |
| 2023-10-11 | $8.02 | $8.06 | $7.97 | $7.97 | $7.97 | 12,482,100 |
| 2023-10-10 | $8.03 | $8.07 | $7.98 | $7.99 | $7.99 | 11,146,600 |
| 2023-10-09 | $8.08 | $8.12 | $7.95 | $7.99 | $7.99 | 21,415,250 |
| 2023-09-28 | $8.17 | $8.19 | $8.12 | $8.13 | $8.13 | 15,987,600 |
| 2023-09-27 | $8.16 | $8.22 | $8.15 | $8.16 | $8.16 | 12,751,900 |
| 2023-09-26 | $8.18 | $8.22 | $8.16 | $8.16 | $8.16 | 11,176,930 |
| 2023-09-25 | $8.34 | $8.34 | $8.18 | $8.18 | $8.18 | 25,000,680 |
| 2023-09-22 | $8.19 | $8.38 | $8.19 | $8.38 | $8.38 | 28,035,200 |
| 2023-09-21 | $8.28 | $8.32 | $8.21 | $8.23 | $8.23 | 14,618,200 |
| 2023-09-20 | $8.33 | $8.33 | $8.27 | $8.27 | $8.27 | 10,432,340 |
| 2023-09-19 | $8.32 | $8.36 | $8.29 | $8.30 | $8.30 | 13,237,130 |
| 2023-09-18 | $8.25 | $8.35 | $8.21 | $8.32 | $8.32 | 15,883,850 |
| 2023-09-15 | $8.38 | $8.38 | $8.25 | $8.26 | $8.26 | 17,871,900 |
| 2023-09-14 | $8.27 | $8.33 | $8.24 | $8.33 | $8.33 | 15,625,100 |
| 2023-09-13 | $8.36 | $8.36 | $8.23 | $8.27 | $8.27 | 16,824,300 |
| 2023-09-12 | $8.42 | $8.43 | $8.34 | $8.35 | $8.35 | 17,408,600 |
| 2023-09-11 | $8.31 | $8.46 | $8.26 | $8.42 | $8.42 | 35,916,710 |
| 2023-09-08 | $8.21 | $8.31 | $8.20 | $8.28 | $8.28 | 18,296,460 |
| 2023-09-07 | $8.32 | $8.36 | $8.25 | $8.26 | $8.26 | 20,670,570 |
| 2023-09-06 | $8.27 | $8.36 | $8.25 | $8.33 | $8.33 | 18,115,010 |
| 2023-09-05 | $8.35 | $8.38 | $8.26 | $8.30 | $8.30 | 19,892,770 |
| 2023-09-04 | $8.35 | $8.39 | $8.29 | $8.37 | $8.37 | 24,987,050 |
| 2023-09-01 | $8.34 | $8.36 | $8.26 | $8.30 | $8.30 | 21,234,410 |
| 2023-08-31 | $8.46 | $8.50 | $8.29 | $8.29 | $8.29 | 40,373,890 |
| 2023-08-30 | $8.59 | $8.61 | $8.43 | $8.44 | $8.44 | 44,337,060 |
| 2023-08-29 | $8.68 | $8.70 | $8.40 | $8.64 | $8.64 | 77,429,350 |
| 2023-08-28 | $9.37 | $9.42 | $8.64 | $8.67 | $8.67 | 129,730,700 |
| 2023-08-25 | $8.48 | $8.65 | $8.48 | $8.56 | $8.56 | 26,503,610 |
| 2023-08-24 | $8.48 | $8.63 | $8.43 | $8.52 | $8.52 | 24,611,290 |
| 2023-08-23 | $8.61 | $8.62 | $8.43 | $8.45 | $8.45 | 25,384,520 |
| 2023-08-22 | $8.61 | $8.72 | $8.51 | $8.67 | $8.67 | 33,174,080 |
| 2023-08-21 | $8.83 | $8.90 | $8.56 | $8.58 | $8.58 | 31,201,290 |
| 2023-08-18 | $9.08 | $9.23 | $8.81 | $8.83 | $8.83 | 33,539,350 |
| 2023-08-17 | $9.13 | $9.20 | $9.00 | $9.13 | $9.08 | 41,848,230 |
| 2023-08-16 | $8.91 | $9.31 | $8.82 | $9.10 | $9.05 | 44,931,010 |
| 2023-08-15 | $8.92 | $9.04 | $8.85 | $8.97 | $8.92 | 33,136,220 |
| 2023-08-14 | $8.96 | $9.06 | $8.87 | $8.94 | $8.89 | 46,039,570 |
| 2023-08-11 | $9.37 | $9.37 | $9.09 | $9.13 | $9.13 | 59,792,210 |
| 2023-08-10 | $9.42 | $9.53 | $9.40 | $9.52 | $9.52 | 39,830,020 |
| 2023-08-09 | $9.45 | $9.53 | $9.36 | $9.39 | $9.39 | 30,866,690 |
| 2023-08-08 | $9.54 | $9.58 | $9.26 | $9.47 | $9.47 | 48,178,910 |
| 2023-08-07 | $9.32 | $9.63 | $9.30 | $9.60 | $9.60 | 66,067,560 |
| 2023-08-04 | $9.63 | $9.88 | $9.46 | $9.52 | $9.52 | 116,456,510 |
| 2023-08-03 | $9.32 | $9.52 | $9.13 | $9.46 | $9.46 | 62,803,360 |
| 2023-08-02 | $9.11 | $9.44 | $9.11 | $9.26 | $9.26 | 54,377,220 |
| 2023-08-01 | $9.08 | $9.28 | $8.95 | $9.17 | $9.17 | 48,896,860 |
| 2023-07-31 | $9.09 | $9.32 | $9.01 | $9.10 | $9.10 | 71,095,580 |
| 2023-07-28 | $8.43 | $9.03 | $8.42 | $8.97 | $8.97 | 66,194,400 |
| 2023-07-27 | $8.49 | $8.53 | $8.41 | $8.42 | $8.42 | 15,621,140 |
| 2023-07-26 | $8.50 | $8.52 | $8.41 | $8.47 | $8.47 | 19,133,910 |
| 2023-07-25 | $8.35 | $8.53 | $8.33 | $8.51 | $8.51 | 34,560,790 |
| 2023-07-24 | $8.22 | $8.25 | $8.18 | $8.19 | $8.19 | 6,227,020 |
| 2023-07-21 | $8.20 | $8.25 | $8.17 | $8.22 | $8.22 | 6,970,670 |
| 2023-07-20 | $8.25 | $8.27 | $8.19 | $8.20 | $8.20 | 7,025,420 |
| 2023-07-19 | $8.22 | $8.26 | $8.18 | $8.24 | $8.24 | 6,588,780 |
| 2023-07-18 | $8.19 | $8.25 | $8.17 | $8.20 | $8.20 | 5,294,800 |
| 2023-07-17 | $8.17 | $8.22 | $8.15 | $8.20 | $8.20 | 7,406,700 |
| 2023-07-14 | $8.24 | $8.29 | $8.21 | $8.23 | $8.23 | 7,745,670 |
| 2023-07-13 | $8.14 | $8.26 | $8.14 | $8.24 | $8.24 | 14,199,200 |
| 2023-07-12 | $8.20 | $8.22 | $8.09 | $8.10 | $8.10 | 7,416,280 |
| 2023-07-11 | $8.16 | $8.21 | $8.13 | $8.20 | $8.20 | 8,638,410 |
| 2023-07-10 | $8.14 | $8.17 | $8.11 | $8.15 | $8.15 | 9,346,380 |
| 2023-07-07 | $8.08 | $8.18 | $8.07 | $8.12 | $8.12 | 9,888,400 |
| 2023-07-06 | $8.09 | $8.11 | $8.06 | $8.06 | $8.06 | 6,652,400 |
| 2023-07-05 | $8.09 | $8.14 | $8.07 | $8.08 | $8.08 | 6,697,400 |
| 2023-07-04 | $8.10 | $8.15 | $8.06 | $8.10 | $8.10 | 8,106,900 |
| 2023-07-03 | $8.03 | $8.14 | $8.02 | $8.10 | $8.10 | 11,754,230 |
| 2023-06-30 | $7.87 | $8.07 | $7.86 | $8.02 | $8.02 | 13,515,300 |
| 2023-06-29 | $7.93 | $7.95 | $7.87 | $7.88 | $7.88 | 7,627,100 |
| 2023-06-28 | $7.87 | $7.93 | $7.82 | $7.93 | $7.93 | 11,028,860 |
| 2023-06-27 | $7.80 | $7.90 | $7.79 | $7.86 | $7.86 | 11,616,100 |
| 2023-06-26 | $7.98 | $8.01 | $7.77 | $7.77 | $7.77 | 20,284,780 |
| 2023-06-21 | $8.10 | $8.14 | $7.98 | $8.00 | $8.00 | 13,343,900 |
| 2023-06-20 | $8.16 | $8.19 | $8.12 | $8.12 | $8.12 | 8,420,600 |
| 2023-06-19 | $8.16 | $8.21 | $8.14 | $8.16 | $8.16 | 11,041,820 |
| 2023-06-16 | $8.16 | $8.20 | $8.13 | $8.16 | $8.16 | 11,834,920 |
| 2023-06-15 | $8.06 | $8.18 | $8.00 | $8.16 | $8.16 | 16,960,740 |
| 2023-06-14 | $8.09 | $8.16 | $8.04 | $8.05 | $8.05 | 10,558,770 |
| 2023-06-13 | $8.06 | $8.10 | $8.05 | $8.08 | $8.08 | 7,160,490 |
| 2023-06-12 | $8.10 | $8.13 | $8.04 | $8.06 | $8.06 | 10,782,720 |
| 2023-06-09 | $8.18 | $8.19 | $8.12 | $8.13 | $8.13 | 9,199,170 |
| 2023-06-08 | $8.10 | $8.21 | $8.07 | $8.19 | $8.19 | 11,179,840 |
| 2023-06-07 | $8.06 | $8.16 | $8.06 | $8.11 | $8.11 | 8,404,550 |
| 2023-06-06 | $8.14 | $8.20 | $8.04 | $8.06 | $8.06 | 11,030,500 |
| 2023-06-05 | $8.23 | $8.24 | $8.15 | $8.16 | $8.16 | 8,967,500 |
| 2023-06-02 | $8.23 | $8.24 | $8.19 | $8.23 | $8.23 | 10,410,600 |
| 2023-06-01 | $8.20 | $8.26 | $8.13 | $8.19 | $8.19 | 12,456,930 |
| 2023-05-31 | $8.17 | $8.22 | $8.13 | $8.19 | $8.19 | 10,607,270 |
| 2023-05-30 | $8.11 | $8.19 | $8.07 | $8.19 | $8.19 | 11,654,210 |
| 2023-05-29 | $8.20 | $8.23 | $8.11 | $8.14 | $8.14 | 12,306,500 |
| 2023-05-26 | $8.17 | $8.21 | $8.09 | $8.19 | $8.19 | 10,995,530 |
| 2023-05-25 | $8.13 | $8.20 | $8.07 | $8.16 | $8.16 | 15,751,540 |
| 2023-05-24 | $8.29 | $8.30 | $8.15 | $8.16 | $8.16 | 17,104,300 |
| 2023-05-23 | $8.42 | $8.45 | $8.27 | $8.27 | $8.27 | 13,099,180 |
| 2023-05-22 | $8.46 | $8.48 | $8.38 | $8.40 | $8.40 | 13,415,710 |
| 2023-05-19 | $8.56 | $8.56 | $8.43 | $8.47 | $8.47 | 16,047,520 |
| 2023-05-18 | $8.62 | $8.67 | $8.53 | $8.57 | $8.57 | 14,997,850 |
| 2023-05-17 | $8.63 | $8.68 | $8.55 | $8.63 | $8.63 | 15,264,090 |
| 2023-05-16 | $8.74 | $8.79 | $8.62 | $8.66 | $8.66 | 15,165,330 |
| 2023-05-15 | $8.61 | $8.75 | $8.43 | $8.72 | $8.72 | 30,332,890 |
| 2023-05-12 | $8.70 | $8.76 | $8.60 | $8.63 | $8.63 | 20,630,370 |
| 2023-05-11 | $8.66 | $8.82 | $8.62 | $8.69 | $8.69 | 25,238,380 |
| 2023-05-10 | $8.66 | $8.78 | $8.58 | $8.63 | $8.63 | 35,675,960 |
| 2023-05-09 | $8.65 | $9.05 | $8.63 | $8.74 | $8.74 | 80,365,650 |
| 2023-05-08 | $8.60 | $8.75 | $8.53 | $8.63 | $8.63 | 47,401,340 |
| 2023-05-05 | $8.51 | $8.80 | $8.48 | $8.60 | $8.60 | 40,960,180 |
| 2023-05-04 | $8.27 | $8.53 | $8.24 | $8.50 | $8.50 | 38,339,770 |
| 2023-05-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2023-05-02 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2023-04-28 | $8.06 | $8.58 | $8.06 | $8.33 | $8.33 | 70,753,650 |
| 2023-04-27 | $7.92 | $8.05 | $7.90 | $8.03 | $8.03 | 16,324,950 |
| 2023-04-26 | $7.91 | $7.95 | $7.85 | $7.94 | $7.94 | 12,870,010 |
| 2023-04-25 | $7.93 | $7.96 | $7.78 | $7.90 | $7.90 | 19,928,040 |
| 2023-04-24 | $7.91 | $7.97 | $7.88 | $7.90 | $7.90 | 19,905,070 |
| 2023-04-21 | $8.32 | $8.33 | $7.96 | $7.96 | $7.96 | 34,855,110 |
| 2023-04-20 | $8.35 | $8.35 | $8.19 | $8.27 | $8.27 | 25,015,750 |
| 2023-04-19 | $8.45 | $8.48 | $8.32 | $8.33 | $8.33 | 26,684,820 |
| 2023-04-18 | $8.44 | $8.58 | $8.40 | $8.51 | $8.51 | 36,997,710 |
| 2023-04-17 | $8.37 | $8.59 | $8.33 | $8.44 | $8.44 | 62,868,300 |
| 2023-04-14 | $8.36 | $8.40 | $8.27 | $8.33 | $8.33 | 13,111,320 |
| 2023-04-13 | $8.45 | $8.45 | $8.30 | $8.35 | $8.35 | 15,354,850 |
| 2023-04-12 | $8.49 | $8.50 | $8.41 | $8.44 | $8.44 | 16,747,650 |
| 2023-04-11 | $8.39 | $8.56 | $8.34 | $8.46 | $8.46 | 24,683,140 |
| 2023-04-10 | $8.43 | $8.51 | $8.32 | $8.33 | $8.33 | 21,420,770 |
| 2023-04-07 | $8.35 | $8.41 | $8.33 | $8.37 | $8.37 | 13,505,650 |
| 2023-04-06 | $8.41 | $8.42 | $8.32 | $8.32 | $8.32 | 14,735,000 |
| 2023-04-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-04-04 | $8.34 | $8.48 | $8.31 | $8.40 | $8.40 | 30,126,520 |
| 2023-04-03 | $8.20 | $8.37 | $8.13 | $8.35 | $8.35 | 44,084,680 |
| 2023-03-31 | $8.52 | $8.54 | $8.37 | $8.40 | $8.40 | 14,312,900 |
| 2023-03-30 | $8.46 | $8.54 | $8.36 | $8.52 | $8.52 | 15,383,760 |
| 2023-03-29 | $8.55 | $8.57 | $8.41 | $8.45 | $8.45 | 11,748,480 |
| 2023-03-28 | $8.61 | $8.61 | $8.50 | $8.52 | $8.52 | 11,834,870 |
| 2023-03-27 | $8.49 | $8.62 | $8.44 | $8.60 | $8.60 | 18,393,620 |
| 2023-03-24 | $8.50 | $8.59 | $8.48 | $8.51 | $8.51 | 14,251,250 |
| 2023-03-23 | $8.41 | $8.52 | $8.38 | $8.51 | $8.51 | 14,823,260 |
| 2023-03-22 | $8.40 | $8.44 | $8.37 | $8.43 | $8.43 | 10,553,320 |
| 2023-03-21 | $8.36 | $8.42 | $8.34 | $8.40 | $8.40 | 10,578,410 |
| 2023-03-20 | $8.40 | $8.45 | $8.30 | $8.33 | $8.33 | 11,652,370 |
| 2023-03-17 | $8.35 | $8.46 | $8.34 | $8.38 | $8.38 | 17,278,470 |
| 2023-03-16 | $8.26 | $8.37 | $8.25 | $8.27 | $8.27 | 11,953,060 |
| 2023-03-15 | $8.23 | $8.33 | $8.23 | $8.32 | $8.32 | 12,445,830 |
| 2023-03-14 | $8.25 | $8.29 | $8.11 | $8.18 | $8.18 | 10,637,570 |
| 2023-03-13 | $8.25 | $8.31 | $8.21 | $8.30 | $8.30 | 12,073,500 |
| 2023-03-10 | $8.33 | $8.36 | $8.26 | $8.27 | $8.27 | 12,102,300 |
| 2023-03-09 | $8.42 | $8.44 | $8.34 | $8.36 | $8.36 | 10,115,260 |
| 2023-03-08 | $8.35 | $8.41 | $8.34 | $8.41 | $8.41 | 9,552,750 |
| 2023-03-07 | $8.48 | $8.57 | $8.35 | $8.36 | $8.36 | 17,549,610 |
| 2023-03-06 | $8.61 | $8.63 | $8.46 | $8.48 | $8.48 | 19,509,540 |
| 2023-03-03 | $8.60 | $8.66 | $8.56 | $8.61 | $8.61 | 18,711,060 |
| 2023-03-02 | $8.60 | $8.62 | $8.56 | $8.57 | $8.57 | 13,854,450 |
| 2023-03-01 | $8.59 | $8.71 | $8.53 | $8.59 | $8.59 | 30,539,610 |
| 2023-02-28 | $8.53 | $8.59 | $8.48 | $8.59 | $8.59 | 10,721,510 |
| 2023-02-27 | $8.54 | $8.60 | $8.46 | $8.50 | $8.50 | 13,144,200 |
| 2023-02-24 | $8.70 | $8.72 | $8.60 | $8.63 | $8.63 | 15,226,520 |
| 2023-02-23 | $8.69 | $8.83 | $8.68 | $8.73 | $8.73 | 20,765,610 |
| 2023-02-22 | $8.72 | $8.80 | $8.65 | $8.68 | $8.68 | 17,847,870 |
| 2023-02-21 | $8.72 | $8.82 | $8.68 | $8.77 | $8.77 | 23,829,120 |
| 2023-02-20 | $8.45 | $8.75 | $8.40 | $8.71 | $8.71 | 38,756,590 |
| 2023-02-17 | $8.61 | $8.64 | $8.34 | $8.35 | $8.35 | 26,044,230 |
| 2023-02-16 | $8.55 | $8.82 | $8.53 | $8.59 | $8.59 | 38,979,220 |
| 2023-02-15 | $8.66 | $8.68 | $8.54 | $8.55 | $8.55 | 15,440,480 |
| 2023-02-14 | $8.67 | $8.69 | $8.57 | $8.66 | $8.66 | 17,750,540 |
| 2023-02-13 | $8.49 | $8.69 | $8.45 | $8.67 | $8.67 | 25,004,860 |
| 2023-02-10 | $8.50 | $8.58 | $8.45 | $8.50 | $8.50 | 14,286,010 |
| 2023-02-09 | $8.37 | $8.56 | $8.35 | $8.55 | $8.55 | 19,193,700 |
| 2023-02-08 | $8.46 | $8.47 | $8.35 | $8.37 | $8.37 | 12,920,240 |
| 2023-02-07 | $8.55 | $8.58 | $8.39 | $8.44 | $8.44 | 18,565,980 |
| 2023-02-06 | $8.47 | $8.68 | $8.41 | $8.51 | $8.51 | 25,006,490 |
| 2023-02-03 | $8.55 | $8.66 | $8.44 | $8.52 | $8.52 | 30,882,810 |
| 2023-02-02 | $8.91 | $8.95 | $8.59 | $8.60 | $8.60 | 62,071,820 |
| 2023-02-01 | $8.38 | $8.55 | $8.35 | $8.55 | $8.55 | 20,588,830 |
| 2023-01-31 | $8.41 | $8.45 | $8.30 | $8.35 | $8.35 | 17,649,990 |
| 2023-01-30 | $8.61 | $8.66 | $8.40 | $8.41 | $8.41 | 22,903,250 |
| 2023-01-20 | $8.58 | $8.58 | $8.43 | $8.54 | $8.54 | 24,009,910 |
| 2023-01-19 | $8.39 | $8.56 | $8.38 | $8.56 | $8.56 | 22,581,670 |
| 2023-01-18 | $8.39 | $8.47 | $8.34 | $8.42 | $8.42 | 20,616,160 |
| 2023-01-17 | $8.26 | $8.42 | $8.23 | $8.39 | $8.39 | 26,564,380 |
| 2023-01-16 | $8.16 | $8.42 | $8.08 | $8.28 | $8.28 | 41,270,800 |
| 2023-01-13 | $8.01 | $8.10 | $7.97 | $8.10 | $8.10 | 15,765,380 |
| 2023-01-12 | $7.88 | $8.02 | $7.85 | $8.01 | $8.01 | 12,984,600 |
| 2023-01-11 | $7.97 | $8.00 | $7.88 | $7.89 | $7.89 | 10,669,760 |
| 2023-01-10 | $7.94 | $8.08 | $7.92 | $7.96 | $7.96 | 12,478,450 |
| 2023-01-09 | $7.91 | $8.04 | $7.88 | $7.95 | $7.95 | 13,350,840 |
| 2023-01-06 | $7.85 | $7.94 | $7.83 | $7.87 | $7.87 | 9,578,110 |
| 2023-01-05 | $7.83 | $7.92 | $7.80 | $7.88 | $7.88 | 13,606,420 |
| 2023-01-04 | $7.76 | $7.84 | $7.75 | $7.79 | $7.79 | 9,780,080 |
| 2023-01-03 | $7.68 | $7.78 | $7.57 | $7.75 | $7.75 | 14,040,140 |
| 2023-01-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-12-30 | $7.74 | $7.76 | $7.70 | $7.72 | $7.72 | 7,333,140 |
| 2022-12-29 | $7.68 | $7.75 | $7.67 | $7.70 | $7.70 | 7,005,590 |
| 2022-12-28 | $7.76 | $7.76 | $7.67 | $7.72 | $7.72 | 7,284,470 |
| 2022-12-27 | $7.75 | $7.82 | $7.73 | $7.76 | $7.76 | 9,225,920 |
| 2022-12-26 | $7.74 | $7.76 | $7.68 | $7.70 | $7.70 | 8,818,400 |
| 2022-12-23 | $7.67 | $7.77 | $7.65 | $7.74 | $7.74 | 7,094,300 |
| 2022-12-22 | $7.79 | $7.84 | $7.65 | $7.70 | $7.70 | 9,986,720 |
| 2022-12-21 | $7.79 | $7.82 | $7.71 | $7.76 | $7.76 | 7,428,850 |
| 2022-12-20 | $7.75 | $7.85 | $7.75 | $7.79 | $7.79 | 9,059,940 |
| 2022-12-19 | $8.01 | $8.05 | $7.76 | $7.80 | $7.80 | 18,067,790 |
| 2022-12-16 | $8.00 | $8.07 | $7.97 | $8.03 | $8.03 | 11,706,790 |
| 2022-12-15 | $8.03 | $8.09 | $8.00 | $8.05 | $8.05 | 10,094,300 |
| 2022-12-14 | $8.02 | $8.11 | $8.00 | $8.04 | $8.04 | 12,324,980 |
| 2022-12-13 | $8.03 | $8.06 | $7.98 | $8.03 | $8.03 | 11,357,130 |
| 2022-12-12 | $8.23 | $8.27 | $7.99 | $8.01 | $8.01 | 27,923,300 |
| 2022-12-09 | $8.16 | $8.28 | $8.13 | $8.28 | $8.28 | 31,489,980 |
| 2022-12-08 | $8.15 | $8.22 | $8.13 | $8.18 | $8.18 | 18,160,030 |
| 2022-12-07 | $8.24 | $8.27 | $8.10 | $8.15 | $8.15 | 22,350,490 |
| 2022-12-06 | $8.31 | $8.41 | $8.21 | $8.26 | $8.26 | 27,623,570 |
| 2022-12-05 | $8.28 | $8.42 | $8.23 | $8.36 | $8.36 | 28,789,170 |
| 2022-12-01 | $8.34 | $8.43 | $8.20 | $8.21 | $8.21 | 23,089,900 |
| 2022-11-30 | $8.29 | $8.35 | $8.22 | $8.25 | $8.25 | 20,240,810 |
| 2022-11-29 | $8.00 | $8.38 | $7.91 | $8.30 | $8.30 | 42,071,240 |
| 2022-11-28 | $7.90 | $7.97 | $7.72 | $7.95 | $7.95 | 32,171,830 |
| 2022-11-25 | $8.01 | $8.23 | $8.01 | $8.17 | $8.17 | 21,816,830 |
| 2022-11-24 | $8.15 | $8.16 | $8.01 | $8.01 | $8.01 | 14,517,450 |
| 2022-11-23 | $8.09 | $8.17 | $8.05 | $8.09 | $8.09 | 12,843,940 |
| 2022-11-22 | $8.08 | $8.17 | $8.06 | $8.12 | $8.12 | 14,136,400 |
| 2022-11-21 | $8.19 | $8.20 | $8.04 | $8.10 | $8.10 | 21,300,220 |
| 2022-11-18 | $8.35 | $8.38 | $8.23 | $8.26 | $8.26 | 17,844,350 |
| 2022-11-17 | $8.27 | $8.38 | $8.25 | $8.37 | $8.37 | 14,267,150 |
| 2022-11-16 | $8.37 | $8.43 | $8.28 | $8.30 | $8.30 | 21,577,900 |
| 2022-11-15 | $8.16 | $8.52 | $8.15 | $8.40 | $8.40 | 35,736,920 |
| 2022-11-14 | $8.22 | $8.34 | $8.16 | $8.19 | $8.19 | 20,581,230 |
| 2022-11-11 | $8.28 | $8.33 | $8.14 | $8.18 | $8.18 | 29,190,100 |
| 2022-11-10 | $7.96 | $8.09 | $7.92 | $8.06 | $8.06 | 12,984,770 |
| 2022-11-09 | $8.01 | $8.06 | $7.98 | $7.99 | $7.99 | 8,966,740 |
| 2022-11-08 | $8.08 | $8.09 | $7.97 | $8.01 | $8.01 | 12,596,530 |
| 2022-11-07 | $8.01 | $8.13 | $8.01 | $8.08 | $8.08 | 12,319,160 |
| 2022-11-04 | $7.95 | $8.16 | $7.90 | $8.07 | $8.07 | 26,599,970 |
| 2022-11-03 | $7.90 | $7.95 | $7.85 | $7.91 | $7.91 | 11,141,420 |
| 2022-11-02 | $7.95 | $7.97 | $7.84 | $7.97 | $7.97 | 26,940,070 |
| 2022-11-01 | $7.77 | $7.98 | $7.75 | $7.98 | $7.98 | 27,125,150 |
| 2022-10-31 | $7.51 | $7.78 | $7.49 | $7.77 | $7.77 | 25,200,680 |
| 2022-10-28 | $7.67 | $7.72 | $7.46 | $7.50 | $7.50 | 18,738,840 |
| 2022-10-27 | $7.72 | $7.79 | $7.68 | $7.72 | $7.72 | 12,058,370 |
| 2022-10-26 | $7.63 | $7.78 | $7.61 | $7.68 | $7.68 | 15,147,800 |
| 2022-10-25 | $7.71 | $7.73 | $7.53 | $7.60 | $7.60 | 15,347,610 |
| 2022-10-24 | $7.78 | $7.95 | $7.59 | $7.66 | $7.66 | 20,569,160 |
| 2022-10-21 | $7.88 | $7.89 | $7.72 | $7.76 | $7.76 | 23,349,840 |
| 2022-10-20 | $7.61 | $7.83 | $7.60 | $7.71 | $7.71 | 24,559,920 |
| 2022-10-19 | $7.72 | $7.95 | $7.67 | $7.69 | $7.69 | 27,129,940 |
| 2022-10-18 | $7.78 | $7.79 | $7.66 | $7.67 | $7.67 | 14,744,140 |
| 2022-10-17 | $7.68 | $7.76 | $7.64 | $7.75 | $7.75 | 16,459,800 |
| 2022-10-14 | $7.57 | $7.74 | $7.55 | $7.73 | $7.73 | 26,410,280 |
| 2022-10-13 | $7.49 | $7.56 | $7.45 | $7.51 | $7.51 | 14,998,340 |
| 2022-10-12 | $7.37 | $7.56 | $7.33 | $7.55 | $7.55 | 17,649,160 |
| 2022-10-11 | $7.34 | $7.45 | $7.27 | $7.37 | $7.37 | 14,745,730 |
| 2022-10-10 | $7.40 | $7.48 | $7.28 | $7.31 | $7.31 | 15,731,440 |
| 2022-09-30 | $7.41 | $7.50 | $7.35 | $7.40 | $7.40 | 17,071,400 |
| 2022-09-29 | $7.65 | $7.70 | $7.41 | $7.46 | $7.46 | 24,773,090 |
| 2022-09-28 | $7.77 | $7.79 | $7.57 | $7.60 | $7.60 | 26,264,340 |
| 2022-09-27 | $7.74 | $7.87 | $7.63 | $7.87 | $7.87 | 43,280,670 |
| 2022-09-26 | $8.11 | $8.15 | $7.68 | $7.75 | $7.75 | 65,142,030 |
| 2022-09-23 | $7.88 | $8.40 | $7.88 | $8.20 | $8.20 | 77,162,390 |
| 2022-09-22 | $7.67 | $8.27 | $7.67 | $7.97 | $7.97 | 45,436,400 |
| 2022-09-21 | $7.64 | $7.77 | $7.55 | $7.74 | $7.74 | 14,376,620 |
| 2022-09-20 | $7.68 | $7.74 | $7.63 | $7.67 | $7.67 | 12,463,580 |
| 2022-09-19 | $7.75 | $7.78 | $7.61 | $7.66 | $7.66 | 14,773,550 |
| 2022-09-16 | $8.08 | $8.13 | $7.73 | $7.75 | $7.75 | 31,935,790 |
| 2022-09-15 | $8.22 | $8.25 | $8.01 | $8.10 | $8.10 | 17,536,200 |
| 2022-09-14 | $8.16 | $8.23 | $8.13 | $8.19 | $8.19 | 15,829,540 |
| 2022-09-13 | $8.30 | $8.38 | $8.26 | $8.27 | $8.27 | 16,719,730 |
| 2022-09-12 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2022-09-09 | $8.20 | $8.34 | $8.18 | $8.29 | $8.29 | 17,698,010 |
| 2022-09-08 | $8.29 | $8.33 | $8.17 | $8.20 | $8.20 | 13,716,950 |
| 2022-09-07 | $8.32 | $8.34 | $8.24 | $8.28 | $8.28 | 19,242,030 |
| 2022-09-06 | $8.27 | $8.41 | $8.23 | $8.40 | $8.40 | 32,331,190 |
| 2022-09-05 | $8.13 | $8.44 | $8.11 | $8.38 | $8.38 | 58,112,760 |
| 2022-09-02 | $8.10 | $8.14 | $8.01 | $8.02 | $8.02 | 24,352,760 |
| 2022-09-01 | $8.30 | $8.30 | $8.08 | $8.08 | $8.08 | 26,448,870 |
| 2022-08-31 | $8.35 | $8.41 | $8.18 | $8.31 | $8.31 | 24,408,530 |
| 2022-08-30 | $8.38 | $8.45 | $8.29 | $8.39 | $8.39 | 14,639,910 |
| 2022-08-29 | $8.36 | $8.40 | $8.31 | $8.39 | $8.39 | 10,647,200 |
| 2022-08-26 | $8.48 | $8.50 | $8.38 | $8.42 | $8.42 | 14,493,200 |
| 2022-08-25 | $8.34 | $8.53 | $8.31 | $8.49 | $8.49 | 21,066,080 |
| 2022-08-24 | $8.38 | $8.59 | $8.29 | $8.30 | $8.30 | 19,204,350 |
| 2022-08-23 | $8.40 | $8.54 | $8.34 | $8.41 | $8.41 | 13,514,940 |
| 2022-08-22 | $8.40 | $8.47 | $8.37 | $8.40 | $8.40 | 10,759,500 |
| 2022-08-19 | $8.42 | $8.54 | $8.41 | $8.44 | $8.44 | 13,131,140 |
| 2022-08-18 | $8.46 | $8.51 | $8.41 | $8.45 | $8.45 | 11,345,960 |
| 2022-08-17 | $8.41 | $8.56 | $8.33 | $8.52 | $8.52 | 23,022,040 |
| 2022-08-16 | $8.33 | $8.46 | $8.32 | $8.36 | $8.36 | 14,101,480 |
| 2022-08-15 | $8.40 | $8.47 | $8.26 | $8.29 | $8.29 | 26,803,800 |
| 2022-08-12 | $8.38 | $8.53 | $8.36 | $8.46 | $8.46 | 21,755,580 |
| 2022-08-11 | $8.15 | $8.47 | $8.12 | $8.46 | $8.46 | 32,491,270 |
| 2022-08-10 | $8.05 | $8.14 | $8.02 | $8.08 | $8.08 | 7,853,700 |
| 2022-08-09 | $8.10 | $8.13 | $8.02 | $8.07 | $8.07 | 7,330,440 |
| 2022-08-08 | $8.08 | $8.13 | $8.03 | $8.12 | $8.12 | 8,347,220 |
| 2022-08-05 | $7.90 | $8.10 | $7.88 | $8.08 | $8.08 | 13,899,450 |
| 2022-08-04 | $7.85 | $7.93 | $7.81 | $7.90 | $7.90 | 8,999,530 |
| 2022-08-03 | $7.88 | $8.02 | $7.80 | $7.82 | $7.82 | 11,076,010 |
| 2022-08-02 | $8.08 | $8.08 | $7.73 | $7.88 | $7.88 | 22,587,700 |
| 2022-08-01 | $8.23 | $8.23 | $8.10 | $8.15 | $8.15 | 9,551,490 |
| 2022-07-29 | $8.23 | $8.28 | $8.20 | $8.21 | $8.21 | 9,341,970 |
| 2022-07-28 | $8.32 | $8.34 | $8.24 | $8.25 | $8.25 | 13,878,610 |
| 2022-07-27 | $8.45 | $8.50 | $8.43 | $8.46 | $8.20 | 8,044,410 |
| 2022-07-26 | $8.43 | $8.52 | $8.40 | $8.47 | $8.21 | 7,303,900 |
| 2022-07-25 | $8.53 | $8.54 | $8.39 | $8.41 | $8.15 | 9,311,030 |
| 2022-07-22 | $8.57 | $8.62 | $8.45 | $8.52 | $8.26 | 12,953,160 |
| 2022-07-21 | $8.55 | $8.62 | $8.52 | $8.54 | $8.28 | 9,909,140 |
| 2022-07-20 | $8.52 | $8.62 | $8.52 | $8.57 | $8.31 | 10,927,890 |
| 2022-07-19 | $8.48 | $8.59 | $8.42 | $8.54 | $8.28 | 12,943,740 |
| 2022-07-18 | $8.27 | $8.51 | $8.24 | $8.47 | $8.21 | 20,790,130 |
| 2022-07-15 | $8.56 | $8.57 | $8.22 | $8.23 | $7.98 | 30,076,160 |
| 2022-07-14 | $8.54 | $8.67 | $8.51 | $8.63 | $8.37 | 20,096,120 |
| 2022-07-13 | $8.57 | $8.62 | $8.51 | $8.55 | $8.29 | 12,633,710 |
| 2022-07-12 | $8.50 | $8.67 | $8.48 | $8.56 | $8.30 | 14,763,770 |
| 2022-07-11 | $8.53 | $8.56 | $8.46 | $8.50 | $8.24 | 13,061,100 |
| 2022-07-08 | $8.59 | $8.65 | $8.52 | $8.54 | $8.28 | 11,115,220 |
| 2022-07-07 | $8.61 | $8.68 | $8.51 | $8.56 | $8.30 | 13,323,840 |
| 2022-07-06 | $8.67 | $8.67 | $8.54 | $8.58 | $8.32 | 15,145,160 |
| 2022-07-05 | $8.77 | $8.82 | $8.57 | $8.64 | $8.38 | 18,078,800 |
| 2022-07-04 | $8.69 | $8.78 | $8.61 | $8.76 | $8.49 | 20,147,900 |
| 2022-07-01 | $8.88 | $8.92 | $8.70 | $8.72 | $8.45 | 24,750,230 |
| 2022-06-30 | $8.90 | $9.03 | $8.84 | $8.90 | $8.63 | 33,005,070 |
| 2022-06-29 | $9.00 | $9.12 | $8.88 | $8.90 | $8.63 | 28,377,510 |
| 2022-06-28 | $8.90 | $9.10 | $8.82 | $9.05 | $8.77 | 25,523,010 |
| 2022-06-27 | $9.02 | $9.04 | $8.86 | $8.89 | $8.62 | 28,003,790 |
| 2022-06-24 | $9.02 | $9.07 | $8.92 | $8.96 | $8.69 | 32,853,100 |
| 2022-06-23 | $8.78 | $9.18 | $8.78 | $9.02 | $8.74 | 58,247,660 |
| 2022-06-22 | $8.86 | $9.29 | $8.83 | $8.91 | $8.64 | 62,329,590 |
| 2022-06-21 | $8.87 | $8.95 | $8.72 | $8.81 | $8.54 | 21,913,580 |
| 2022-06-20 | $9.03 | $9.08 | $8.86 | $8.87 | $8.60 | 22,571,420 |
| 2022-06-17 | $8.85 | $9.12 | $8.76 | $9.01 | $8.73 | 36,948,320 |
| 2022-06-16 | $9.23 | $9.25 | $8.93 | $8.95 | $8.68 | 48,142,240 |
| 2022-06-15 | $9.16 | $9.66 | $9.09 | $9.23 | $8.95 | 94,657,860 |
| 2022-06-14 | $8.56 | $9.13 | $8.47 | $9.03 | $8.75 | 53,340,310 |
| 2022-06-13 | $8.53 | $8.76 | $8.52 | $8.66 | $8.40 | 32,326,820 |
| 2022-06-10 | $8.41 | $8.67 | $8.36 | $8.64 | $8.38 | 32,593,570 |
| 2022-06-09 | $8.52 | $8.70 | $8.41 | $8.44 | $8.18 | 31,436,700 |
| 2022-06-08 | $8.39 | $8.52 | $8.37 | $8.50 | $8.24 | 27,917,120 |
| 2022-06-07 | $8.40 | $8.52 | $8.33 | $8.39 | $8.13 | 24,738,240 |
| 2022-06-06 | $8.21 | $8.45 | $8.17 | $8.38 | $8.12 | 26,201,150 |
| 2022-06-02 | $8.13 | $8.26 | $8.09 | $8.23 | $7.98 | 21,869,860 |
| 2022-06-01 | $8.18 | $8.19 | $8.09 | $8.14 | $7.89 | 15,722,670 |
| 2022-05-31 | $8.11 | $8.18 | $8.08 | $8.18 | $7.93 | 19,642,040 |
| 2022-05-30 | $8.10 | $8.14 | $8.05 | $8.11 | $7.86 | 13,838,910 |
| 2022-05-27 | $8.14 | $8.16 | $8.03 | $8.10 | $7.85 | 18,148,040 |
| 2022-05-26 | $7.93 | $8.20 | $7.87 | $8.14 | $7.89 | 29,628,320 |
| 2022-05-25 | $7.89 | $7.93 | $7.87 | $7.93 | $7.69 | 15,031,990 |
| 2022-05-24 | $8.14 | $8.20 | $7.87 | $7.88 | $7.64 | 26,495,240 |
| 2022-05-23 | $8.05 | $8.17 | $8.03 | $8.15 | $7.90 | 21,413,160 |
| 2022-05-20 | $7.99 | $8.09 | $7.97 | $8.06 | $7.81 | 21,909,880 |
| 2022-05-19 | $7.88 | $7.97 | $7.86 | $7.97 | $7.73 | 15,135,620 |
| 2022-05-18 | $8.07 | $8.07 | $7.99 | $8.00 | $7.76 | 19,597,490 |
| 2022-05-17 | $7.94 | $8.00 | $7.84 | $8.00 | $7.76 | 22,855,850 |
| 2022-05-16 | $8.10 | $8.13 | $7.91 | $7.95 | $7.71 | 21,467,670 |
| 2022-05-13 | $8.00 | $8.08 | $7.95 | $8.03 | $7.78 | 22,355,310 |
| 2022-05-12 | $8.00 | $8.06 | $7.89 | $7.98 | $7.74 | 25,651,530 |
| 2022-05-11 | $7.97 | $8.18 | $7.95 | $8.00 | $7.76 | 32,648,960 |
| 2022-05-10 | $7.85 | $8.03 | $7.83 | $8.00 | $7.76 | 21,635,690 |
| 2022-05-09 | $7.86 | $7.98 | $7.85 | $7.93 | $7.69 | 16,899,750 |
| 2022-05-06 | $8.07 | $8.07 | $7.86 | $7.92 | $7.68 | 19,484,610 |
| 2022-05-05 | $8.15 | $8.21 | $8.06 | $8.17 | $7.92 | 22,334,530 |
| 2022-05-04 | $8.23 | $8.23 | $8.23 | $8.23 | $7.98 | 0 |
| 2022-05-03 | $8.23 | $8.23 | $8.23 | $8.23 | $7.98 | 0 |
| 2022-04-29 | $8.16 | $8.44 | $8.10 | $8.23 | $7.98 | 28,632,710 |
| 2022-04-28 | $8.15 | $8.26 | $7.84 | $7.99 | $7.75 | 20,633,000 |
| 2022-04-27 | $8.00 | $8.28 | $7.96 | $8.26 | $8.01 | 21,124,350 |
| 2022-04-26 | $8.41 | $8.50 | $8.07 | $8.10 | $7.85 | 30,680,200 |
| 2022-04-25 | $8.55 | $8.78 | $8.36 | $8.36 | $8.10 | 36,048,160 |
| 2022-04-22 | $8.82 | $8.93 | $8.48 | $8.66 | $8.40 | 54,714,130 |
| 2022-04-21 | $9.00 | $9.10 | $8.86 | $8.90 | $8.63 | 15,431,620 |
| 2022-04-20 | $9.09 | $9.16 | $8.99 | $9.00 | $8.73 | 8,857,040 |
| 2022-04-19 | $9.10 | $9.17 | $9.06 | $9.10 | $8.82 | 8,618,660 |
| 2022-04-18 | $9.36 | $9.37 | $9.06 | $9.11 | $8.83 | 18,225,100 |
| 2022-04-15 | $9.58 | $9.65 | $9.48 | $9.48 | $9.19 | 13,100,680 |
| 2022-04-14 | $9.62 | $9.72 | $9.58 | $9.63 | $9.34 | 9,742,900 |
| 2022-04-13 | $9.68 | $9.73 | $9.55 | $9.55 | $9.26 | 11,405,720 |
| 2022-04-12 | $9.38 | $9.77 | $9.33 | $9.71 | $9.41 | 15,092,190 |
| 2022-04-11 | $9.70 | $9.72 | $9.34 | $9.41 | $9.12 | 14,234,680 |
| 2022-04-08 | $9.66 | $9.80 | $9.54 | $9.70 | $9.40 | 14,132,950 |
| 2022-04-07 | $9.85 | $9.96 | $9.66 | $9.66 | $9.36 | 16,019,510 |
| 2022-04-06 | $10.03 | $10.06 | $9.88 | $9.95 | $9.65 | 19,573,340 |
| 2022-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.57 | 0 |
| 2022-04-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.57 | 0 |
| 2022-04-01 | $9.70 | $9.87 | $9.70 | $9.87 | $9.57 | 14,322,130 |
| 2022-03-31 | $9.70 | $9.87 | $9.70 | $9.76 | $9.46 | 11,146,380 |
| 2022-03-30 | $9.59 | $9.82 | $9.58 | $9.76 | $9.46 | 16,343,510 |
| 2022-03-29 | $9.55 | $9.67 | $9.52 | $9.52 | $9.23 | 9,468,380 |
| 2022-03-28 | $9.43 | $9.63 | $9.41 | $9.59 | $9.30 | 8,536,850 |
| 2022-03-25 | $9.58 | $9.72 | $9.48 | $9.48 | $9.19 | 8,698,260 |
| 2022-03-24 | $9.74 | $9.74 | $9.56 | $9.58 | $9.29 | 8,866,740 |
| 2022-03-23 | $9.84 | $9.86 | $9.71 | $9.74 | $9.44 | 12,770,200 |
| 2022-03-22 | $9.63 | $9.96 | $9.63 | $9.84 | $9.54 | 22,356,530 |
| 2022-03-21 | $9.69 | $9.74 | $9.58 | $9.65 | $9.36 | 12,532,100 |
| 2022-03-18 | $9.64 | $9.76 | $9.59 | $9.70 | $9.40 | 11,997,130 |
| 2022-03-17 | $9.80 | $9.82 | $9.64 | $9.67 | $9.37 | 20,669,180 |
| 2022-03-16 | $9.41 | $9.78 | $9.17 | $9.70 | $9.40 | 24,531,870 |
| 2022-03-15 | $9.53 | $9.73 | $9.30 | $9.30 | $9.02 | 18,491,020 |
| 2022-03-14 | $9.63 | $9.82 | $9.58 | $9.59 | $9.30 | 12,682,060 |
| 2022-03-11 | $9.50 | $9.80 | $9.30 | $9.77 | $9.47 | 20,385,570 |
| 2022-03-10 | $9.73 | $9.78 | $9.56 | $9.56 | $9.27 | 13,750,190 |
| 2022-03-09 | $9.96 | $9.98 | $9.34 | $9.59 | $9.30 | 20,879,960 |
| 2022-03-08 | $10.12 | $10.25 | $9.93 | $9.93 | $9.63 | 14,693,470 |
| 2022-03-07 | $10.28 | $10.28 | $10.11 | $10.14 | $9.83 | 10,678,650 |
| 2022-03-04 | $10.41 | $10.41 | $10.21 | $10.27 | $9.96 | 11,808,200 |
| 2022-03-03 | $10.40 | $10.44 | $10.33 | $10.38 | $10.06 | 7,211,610 |
| 2022-03-02 | $10.31 | $10.41 | $10.28 | $10.38 | $10.06 | 6,412,470 |
| 2022-03-01 | $10.31 | $10.46 | $10.29 | $10.36 | $10.04 | 8,601,520 |
| 2022-02-28 | $10.25 | $10.32 | $10.17 | $10.29 | $9.98 | 9,891,870 |
| 2022-02-25 | $10.35 | $10.39 | $10.22 | $10.25 | $9.94 | 10,203,720 |
| 2022-02-24 | $10.57 | $10.57 | $10.18 | $10.25 | $9.94 | 22,190,240 |
| 2022-02-23 | $10.53 | $10.61 | $10.50 | $10.60 | $10.28 | 10,550,930 |
| 2022-02-22 | $10.63 | $10.66 | $10.46 | $10.51 | $10.19 | 10,562,430 |
| 2022-02-21 | $10.60 | $10.73 | $10.56 | $10.68 | $10.35 | 10,013,810 |
| 2022-02-18 | $10.52 | $10.62 | $10.49 | $10.60 | $10.28 | 8,471,510 |
| 2022-02-17 | $10.60 | $10.66 | $10.52 | $10.55 | $10.23 | 9,529,070 |
| 2022-02-16 | $10.66 | $10.76 | $10.62 | $10.65 | $10.32 | 9,864,800 |
| 2022-02-15 | $10.61 | $10.74 | $10.59 | $10.64 | $10.31 | 10,361,400 |
| 2022-02-14 | $10.80 | $10.86 | $10.57 | $10.60 | $10.28 | 18,086,820 |
| 2022-02-11 | $10.92 | $11.03 | $10.84 | $10.88 | $10.55 | 13,502,390 |
| 2022-02-10 | $10.94 | $10.97 | $10.89 | $10.95 | $10.62 | 9,880,960 |
| 2022-02-09 | $10.95 | $11.02 | $10.91 | $10.95 | $10.62 | 10,808,880 |
| 2022-02-08 | $10.70 | $10.98 | $10.69 | $10.96 | $10.63 | 14,850,650 |
| 2022-02-07 | $10.65 | $10.78 | $10.65 | $10.71 | $10.38 | 11,783,820 |
| 2022-02-04 | $10.58 | $10.58 | $10.58 | $10.58 | $10.26 | 0 |
| 2022-02-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.26 | 0 |
| 2022-02-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.26 | 0 |
| 2022-02-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.26 | 0 |
| 2022-01-28 | $10.77 | $10.77 | $10.51 | $10.58 | $10.26 | 13,749,900 |
| 2022-01-27 | $10.81 | $10.83 | $10.54 | $10.55 | $10.23 | 13,309,500 |
| 2022-01-26 | $10.69 | $10.88 | $10.65 | $10.83 | $10.50 | 11,723,000 |
| 2022-01-25 | $11.14 | $11.18 | $10.67 | $10.68 | $10.35 | 21,506,680 |
| 2022-01-24 | $11.26 | $11.32 | $11.16 | $11.17 | $10.83 | 8,122,220 |
| 2022-01-21 | $11.30 | $11.34 | $11.24 | $11.29 | $10.95 | 11,978,960 |
| 2022-01-20 | $11.23 | $11.42 | $11.14 | $11.30 | $10.95 | 19,406,010 |
| 2022-01-19 | $11.12 | $11.27 | $11.12 | $11.20 | $10.86 | 11,440,480 |
| 2022-01-18 | $11.17 | $11.26 | $11.11 | $11.17 | $10.83 | 13,266,300 |
| 2022-01-17 | $11.05 | $11.23 | $11.05 | $11.13 | $10.79 | 11,980,360 |
| 2022-01-14 | $11.30 | $11.31 | $11.08 | $11.12 | $10.78 | 18,201,830 |
| 2022-01-13 | $11.40 | $11.48 | $11.31 | $11.33 | $10.98 | 13,567,770 |
| 2022-01-12 | $11.38 | $11.42 | $11.32 | $11.39 | $11.04 | 11,524,280 |
| 2022-01-11 | $11.34 | $11.45 | $11.31 | $11.37 | $11.02 | 13,156,480 |
| 2022-01-10 | $11.31 | $11.38 | $11.30 | $11.37 | $11.02 | 11,040,950 |
| 2022-01-07 | $11.37 | $11.42 | $11.29 | $11.31 | $10.96 | 15,771,970 |
| 2022-01-06 | $11.50 | $11.55 | $11.31 | $11.33 | $10.98 | 22,770,900 |
| 2022-01-05 | $11.61 | $11.64 | $11.52 | $11.55 | $11.20 | 17,698,210 |
| 2022-01-04 | $11.63 | $11.69 | $11.53 | $11.59 | $11.24 | 19,114,590 |
| 2022-01-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.27 | 0 |
| 2021-12-31 | $11.58 | $11.67 | $11.57 | $11.63 | $11.27 | 15,730,210 |
| 2021-12-30 | $11.50 | $11.65 | $11.47 | $11.60 | $11.25 | 23,867,400 |
| 2021-12-29 | $11.62 | $11.62 | $11.47 | $11.53 | $11.18 | 10,564,140 |
| 2021-12-28 | $11.53 | $11.60 | $11.46 | $11.60 | $11.25 | 10,935,360 |
| 2021-12-27 | $11.47 | $11.59 | $11.40 | $11.52 | $11.17 | 11,504,470 |
| 2021-12-24 | $11.66 | $11.74 | $11.38 | $11.40 | $11.05 | 21,298,280 |
| 2021-12-23 | $11.77 | $11.79 | $11.63 | $11.65 | $11.29 | 14,685,550 |
| 2021-12-22 | $11.82 | $11.88 | $11.73 | $11.74 | $11.38 | 13,245,920 |
| 2021-12-21 | $11.64 | $11.89 | $11.64 | $11.84 | $11.48 | 20,636,230 |
| 2021-12-20 | $11.77 | $11.85 | $11.62 | $11.64 | $11.28 | 20,597,440 |
| 2021-12-17 | $11.76 | $11.97 | $11.74 | $11.81 | $11.45 | 24,846,600 |
| 2021-12-16 | $11.78 | $11.86 | $11.66 | $11.76 | $11.40 | 22,887,590 |
| 2021-12-15 | $11.55 | $12.00 | $11.53 | $11.76 | $11.40 | 33,848,430 |
| 2021-12-14 | $11.89 | $11.94 | $11.70 | $11.75 | $11.39 | 28,364,700 |
| 2021-12-13 | $12.24 | $12.47 | $11.95 | $11.98 | $11.61 | 50,515,520 |
| 2021-12-07 | $12.19 | $12.32 | $11.81 | $11.91 | $11.55 | 33,548,760 |
| 2021-12-06 | $12.28 | $12.62 | $11.98 | $12.00 | $11.63 | 48,387,460 |
| 2021-12-03 | $12.15 | $12.15 | $12.15 | $12.15 | $11.78 | 24,940,200 |
| 2021-12-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.83 | 24,929,600 |
| 2021-12-01 | $11.86 | $12.25 | $11.86 | $12.15 | $11.78 | 21,331,510 |
| 2021-11-30 | $11.86 | $12.05 | $11.80 | $11.96 | $11.59 | 18,852,510 |
| 2021-11-29 | $11.85 | $11.97 | $11.75 | $11.84 | $11.48 | 24,245,700 |
| 2021-11-26 | $12.03 | $12.40 | $11.98 | $12.01 | $11.64 | 32,321,060 |
| 2021-11-25 | $12.10 | $12.27 | $12.05 | $12.08 | $11.71 | 19,498,250 |
| 2021-11-24 | $12.15 | $12.28 | $12.12 | $12.13 | $11.76 | 20,810,380 |
| 2021-11-23 | $12.21 | $12.39 | $12.10 | $12.17 | $11.80 | 39,171,860 |
| 2021-11-22 | $12.01 | $12.45 | $11.97 | $12.27 | $11.90 | 47,832,890 |
| 2021-11-19 | $11.65 | $12.36 | $11.65 | $12.12 | $11.75 | 46,485,360 |
| 2021-11-18 | $11.63 | $11.85 | $11.53 | $11.69 | $11.33 | 24,836,260 |
| 2021-11-17 | $11.64 | $11.82 | $11.60 | $11.66 | $11.30 | 22,043,630 |
| 2021-11-16 | $11.77 | $12.27 | $11.74 | $11.81 | $11.45 | 38,586,470 |
| 2021-11-15 | $11.88 | $11.90 | $11.62 | $11.78 | $11.42 | 32,853,190 |
| 2021-11-12 | $11.57 | $12.10 | $11.54 | $11.97 | $11.60 | 46,030,940 |
| 2021-11-11 | $11.38 | $11.71 | $11.35 | $11.65 | $11.29 | 29,088,150 |
| 2021-11-10 | $11.30 | $11.46 | $11.29 | $11.37 | $11.02 | 15,671,160 |
| 2021-11-09 | $11.26 | $11.44 | $11.25 | $11.38 | $11.03 | 14,763,360 |
| 2021-11-08 | $11.04 | $11.36 | $11.03 | $11.28 | $10.94 | 15,985,470 |
| 2021-11-05 | $11.22 | $11.22 | $11.22 | $11.22 | $10.88 | 17,004,090 |
| 2021-11-04 | $11.30 | $11.38 | $11.15 | $11.22 | $10.88 | 13,576,720 |
| 2021-11-03 | $11.19 | $11.37 | $11.13 | $11.26 | $10.92 | 16,999,870 |
| 2021-11-02 | $11.45 | $11.45 | $11.07 | $11.16 | $10.82 | 21,860,720 |
| 2021-11-01 | $10.92 | $11.48 | $10.92 | $11.37 | $11.02 | 33,613,180 |
| 2021-10-29 | $10.76 | $11.03 | $10.73 | $10.96 | $10.63 | 22,932,420 |
| 2021-10-28 | $11.13 | $11.14 | $10.81 | $10.81 | $10.48 | 25,770,330 |
| 2021-10-27 | $11.60 | $11.61 | $11.08 | $11.12 | $10.78 | 36,159,500 |
| 2021-10-26 | $11.48 | $11.83 | $11.46 | $11.62 | $11.26 | 27,699,970 |
| 2021-10-25 | $11.92 | $11.94 | $11.30 | $11.63 | $11.27 | 47,101,100 |
| 2021-10-22 | $11.81 | $11.97 | $11.72 | $11.97 | $11.60 | 25,414,540 |
| 2021-10-21 | $11.91 | $12.08 | $11.72 | $11.88 | $11.52 | 39,010,400 |
| 2021-10-20 | $11.88 | $12.30 | $11.82 | $11.99 | $11.62 | 53,543,110 |
| 2021-10-19 | $11.81 | $11.91 | $11.69 | $11.74 | $11.38 | 23,204,990 |
| 2021-10-18 | $11.81 | $11.97 | $11.68 | $11.82 | $11.46 | 25,683,170 |
| 2021-10-15 | $11.68 | $12.05 | $11.65 | $11.88 | $11.52 | 39,118,560 |
| 2021-10-14 | $11.45 | $11.87 | $11.45 | $11.78 | $11.42 | 29,899,460 |
| 2021-10-13 | $11.35 | $11.58 | $11.27 | $11.52 | $11.17 | 16,098,270 |
| 2021-10-12 | $11.58 | $11.58 | $11.22 | $11.39 | $11.04 | 22,979,600 |
| 2021-10-11 | $11.52 | $11.85 | $11.42 | $11.58 | $11.23 | 29,108,810 |
| 2021-10-08 | $11.58 | $12.20 | $11.51 | $11.65 | $11.29 | 53,787,470 |
| 2021-10-07 | $11.33 | $11.33 | $11.33 | $11.33 | $10.98 | 0 |
| 2021-10-06 | $11.33 | $11.33 | $11.33 | $11.33 | $10.98 | 0 |
| 2021-09-30 | $11.40 | $11.40 | $11.21 | $11.33 | $10.98 | 16,900,810 |
| 2021-09-29 | $11.21 | $11.41 | $11.17 | $11.40 | $11.05 | 18,990,850 |
| 2021-09-28 | $11.20 | $11.38 | $11.16 | $11.32 | $10.97 | 17,139,890 |
| 2021-09-27 | $11.41 | $11.64 | $11.10 | $11.17 | $10.83 | 34,842,540 |
| 2021-09-24 | $11.60 | $11.67 | $11.36 | $11.41 | $11.06 | 21,132,510 |
| 2021-09-23 | $11.53 | $11.69 | $11.51 | $11.60 | $11.25 | 23,054,450 |
| 2021-09-22 | $11.38 | $11.64 | $11.35 | $11.51 | $11.16 | 22,914,870 |
| 2021-09-21 | $11.52 | $11.52 | $11.52 | $11.52 | $11.17 | 0 |
| 2021-09-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.17 | 0 |
| 2021-09-17 | $11.49 | $11.57 | $11.38 | $11.52 | $11.17 | 23,075,790 |
| 2021-09-16 | $11.73 | $11.94 | $11.46 | $11.46 | $11.11 | 36,868,160 |
| 2021-09-15 | $11.68 | $11.84 | $11.60 | $11.68 | $11.32 | 30,788,440 |
| 2021-09-14 | $11.96 | $12.04 | $11.65 | $11.67 | $11.31 | 31,157,820 |
| 2021-09-13 | $12.03 | $12.18 | $11.92 | $11.98 | $11.61 | 32,116,100 |
| 2021-09-10 | $12.16 | $12.41 | $12.04 | $12.09 | $11.72 | 51,414,380 |
| 2021-09-09 | $12.03 | $12.14 | $11.90 | $12.12 | $11.75 | 27,338,720 |
| 2021-09-08 | $12.10 | $12.38 | $12.05 | $12.12 | $11.75 | 39,185,050 |
| 2021-09-07 | $12.11 | $12.34 | $11.90 | $12.24 | $11.87 | 54,718,350 |
| 2021-09-06 | $11.84 | $12.57 | $11.79 | $12.24 | $11.87 | 73,719,020 |
| 2021-09-03 | $12.67 | $12.67 | $11.97 | $12.00 | $11.63 | 110,173,340 |
| 2021-09-02 | $11.38 | $11.57 | $11.30 | $11.52 | $11.17 | 32,087,320 |
| 2021-09-01 | $11.05 | $11.57 | $11.02 | $11.36 | $11.01 | 35,751,770 |
| 2021-08-31 | $10.93 | $11.14 | $10.89 | $11.11 | $10.77 | 19,214,000 |
| 2021-08-30 | $11.00 | $11.08 | $10.92 | $10.97 | $10.63 | 17,554,960 |
| 2021-08-27 | $11.10 | $11.17 | $10.88 | $10.98 | $10.64 | 31,672,470 |
| 2021-08-26 | $11.43 | $11.74 | $11.32 | $11.37 | $11.02 | 41,284,730 |
| 2021-08-25 | $11.24 | $11.34 | $11.13 | $11.22 | $10.88 | 20,385,990 |
| 2021-08-24 | $11.14 | $11.43 | $11.06 | $11.33 | $10.98 | 28,422,770 |
| 2021-08-23 | $11.45 | $11.56 | $11.13 | $11.19 | $10.85 | 28,498,940 |
| 2021-08-20 | $11.06 | $11.42 | $11.04 | $11.36 | $11.01 | 42,254,750 |
| 2021-08-19 | $11.10 | $11.31 | $11.04 | $11.11 | $10.77 | 31,112,000 |
| 2021-08-18 | $10.62 | $11.34 | $10.62 | $11.22 | $10.88 | 48,150,380 |
| 2021-08-17 | $10.64 | $11.00 | $10.61 | $10.67 | $10.34 | 25,010,770 |
| 2021-08-16 | $10.50 | $10.80 | $10.50 | $10.66 | $10.33 | 15,605,550 |
| 2021-08-13 | $10.55 | $10.61 | $10.48 | $10.57 | $10.25 | 9,277,770 |
| 2021-08-12 | $10.58 | $10.65 | $10.53 | $10.58 | $10.26 | 8,732,230 |
| 2021-08-11 | $10.66 | $10.71 | $10.57 | $10.59 | $10.27 | 12,453,750 |
| 2021-08-10 | $10.46 | $10.68 | $10.41 | $10.66 | $10.33 | 22,399,860 |
| 2021-08-09 | $10.28 | $10.52 | $10.28 | $10.49 | $10.17 | 12,646,130 |
| 2021-08-06 | $10.30 | $10.39 | $10.23 | $10.31 | $10.00 | 8,544,400 |
| 2021-08-05 | $10.42 | $10.50 | $10.27 | $10.29 | $9.98 | 11,284,850 |
| 2021-08-04 | $10.51 | $10.54 | $10.42 | $10.46 | $10.14 | 10,077,600 |
| 2021-08-03 | $10.47 | $10.69 | $10.43 | $10.56 | $10.24 | 14,580,660 |
| 2021-08-02 | $10.28 | $10.67 | $10.23 | $10.49 | $10.17 | 16,770,780 |
| 2021-07-30 | $10.36 | $10.42 | $10.27 | $10.30 | $9.99 | 10,702,170 |
| 2021-07-29 | $10.52 | $10.57 | $10.29 | $10.42 | $10.10 | 15,872,510 |
| 2021-07-28 | $10.53 | $10.68 | $10.35 | $10.46 | $10.14 | 14,698,930 |
| 2021-07-27 | $10.77 | $10.77 | $10.46 | $10.52 | $10.20 | 16,121,390 |
| 2021-07-26 | $10.95 | $11.08 | $10.69 | $10.71 | $10.38 | 21,677,600 |
| 2021-07-23 | $10.92 | $11.20 | $10.75 | $10.97 | $10.63 | 24,920,830 |
| 2021-07-22 | $10.81 | $11.00 | $10.75 | $10.93 | $10.60 | 16,076,310 |
| 2021-07-21 | $10.70 | $10.85 | $10.67 | $10.80 | $10.47 | 10,953,330 |
| 2021-07-20 | $10.58 | $10.77 | $10.58 | $10.71 | $10.38 | 7,192,110 |
| 2021-07-19 | $10.73 | $10.73 | $10.55 | $10.67 | $10.34 | 9,238,910 |
| 2021-07-16 | $10.88 | $10.89 | $10.70 | $10.78 | $10.45 | 12,335,930 |
| 2021-07-15 | $10.59 | $10.79 | $10.59 | $10.78 | $10.45 | 10,766,420 |
| 2021-07-14 | $10.72 | $10.77 | $10.61 | $10.66 | $10.33 | 9,843,160 |
| 2021-07-13 | $10.65 | $10.84 | $10.65 | $10.75 | $10.42 | 10,791,110 |
| 2021-07-12 | $10.65 | $10.75 | $10.59 | $10.68 | $10.35 | 12,458,960 |
| 2021-07-09 | $10.43 | $10.56 | $10.43 | $10.53 | $10.21 | 5,529,040 |
| 2021-07-08 | $10.59 | $10.63 | $10.45 | $10.50 | $10.18 | 6,767,090 |
| 2021-07-07 | $10.43 | $10.61 | $10.43 | $10.56 | $10.24 | 7,235,090 |
| 2021-07-06 | $10.50 | $10.56 | $10.41 | $10.47 | $10.15 | 6,638,400 |
| 2021-07-05 | $10.47 | $10.66 | $10.40 | $10.66 | $10.17 | 8,192,600 |
| 2021-07-02 | $10.62 | $10.69 | $10.44 | $10.52 | $10.04 | 10,839,920 |
| 2021-07-01 | $11.04 | $11.07 | $10.60 | $10.60 | $10.11 | 16,442,800 |
| 2021-06-30 | $10.80 | $10.93 | $10.74 | $10.93 | $10.43 | 10,916,140 |
| 2021-06-29 | $10.89 | $10.98 | $10.78 | $10.79 | $10.29 | 10,688,360 |
| 2021-06-28 | $11.03 | $11.04 | $10.89 | $10.93 | $10.43 | 10,863,350 |
| 2021-06-25 | $10.78 | $11.14 | $10.74 | $11.03 | $10.52 | 22,155,670 |
| 2021-06-24 | $10.73 | $10.93 | $10.72 | $10.79 | $10.29 | 10,780,240 |
| 2021-06-23 | $10.71 | $10.81 | $10.65 | $10.75 | $10.26 | 8,488,260 |
| 2021-06-22 | $10.84 | $10.89 | $10.68 | $10.72 | $10.23 | 11,234,150 |
| 2021-06-21 | $10.90 | $10.96 | $10.77 | $10.81 | $10.31 | 10,348,500 |
| 2021-06-18 | $10.80 | $10.92 | $10.76 | $10.86 | $10.36 | 10,680,040 |
| 2021-06-17 | $10.71 | $10.81 | $10.71 | $10.77 | $10.27 | 8,187,220 |
| 2021-06-16 | $10.68 | $10.77 | $10.60 | $10.72 | $10.23 | 12,032,090 |
| 2021-06-15 | $10.88 | $10.91 | $10.61 | $10.67 | $10.18 | 14,152,850 |
| 2021-06-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.38 | 0 |
| 2021-06-11 | $11.16 | $11.17 | $10.86 | $10.88 | $10.38 | 26,881,420 |
| 2021-06-10 | $11.02 | $11.22 | $11.02 | $11.14 | $10.63 | 16,845,330 |
| 2021-06-09 | $11.29 | $11.30 | $11.03 | $11.04 | $10.53 | 15,674,320 |
| 2021-06-08 | $11.26 | $11.38 | $11.18 | $11.22 | $10.70 | 14,115,900 |
| 2021-06-07 | $11.20 | $11.36 | $11.15 | $11.21 | $10.69 | 12,330,440 |
| 2021-06-04 | $11.06 | $11.50 | $11.00 | $11.18 | $10.67 | 19,414,020 |
| 2021-06-03 | $11.10 | $11.24 | $11.04 | $11.05 | $10.54 | 13,168,660 |
| 2021-06-02 | $11.27 | $11.33 | $11.06 | $11.10 | $10.59 | 14,762,510 |
| 2021-06-01 | $11.31 | $11.38 | $11.14 | $11.24 | $10.72 | 16,750,110 |
| 2021-05-31 | $11.37 | $11.50 | $11.26 | $11.40 | $10.88 | 20,904,970 |
| 2021-05-28 | $11.30 | $11.69 | $11.20 | $11.42 | $10.89 | 41,086,160 |
| 2021-05-27 | $11.00 | $12.14 | $10.96 | $11.51 | $10.98 | 46,045,380 |
| 2021-05-26 | $11.15 | $11.31 | $11.02 | $11.04 | $10.53 | 25,711,260 |
| 2021-05-25 | $10.83 | $11.22 | $10.80 | $11.13 | $10.62 | 26,542,960 |
| 2021-05-24 | $10.73 | $10.97 | $10.73 | $10.84 | $10.34 | 14,621,900 |
| 2021-05-21 | $10.80 | $10.89 | $10.62 | $10.66 | $10.17 | 12,388,020 |
| 2021-05-20 | $10.72 | $10.95 | $10.69 | $10.81 | $10.31 | 14,064,150 |
| 2021-05-19 | $10.69 | $10.88 | $10.67 | $10.70 | $10.21 | 8,966,630 |
| 2021-05-18 | $10.70 | $10.88 | $10.67 | $10.77 | $10.27 | 11,778,600 |
| 2021-05-17 | $10.72 | $10.87 | $10.61 | $10.66 | $10.17 | 16,036,000 |
| 2021-05-14 | $10.39 | $10.90 | $10.37 | $10.85 | $10.35 | 30,652,350 |
| 2021-05-13 | $10.40 | $10.50 | $10.33 | $10.36 | $9.88 | 8,023,970 |
| 2021-05-12 | $10.40 | $10.51 | $10.36 | $10.47 | $9.99 | 6,988,730 |
| 2021-05-11 | $10.20 | $10.56 | $10.17 | $10.44 | $9.96 | 12,816,380 |
| 2021-05-10 | $10.32 | $10.35 | $10.17 | $10.25 | $9.78 | 10,691,090 |
| 2021-05-07 | $10.32 | $10.37 | $10.23 | $10.36 | $9.88 | 7,807,340 |
| 2021-05-06 | $10.44 | $10.50 | $10.31 | $10.35 | $9.87 | 8,522,200 |
| 2021-05-05 | $10.31 | $10.31 | $10.31 | $10.31 | $9.84 | 0 |
| 2021-05-04 | $10.31 | $10.31 | $10.31 | $10.31 | $9.84 | 0 |
| 2021-04-30 | $10.51 | $10.52 | $10.28 | $10.31 | $9.84 | 12,002,560 |
| 2021-04-29 | $10.36 | $10.63 | $10.30 | $10.51 | $10.03 | 17,317,830 |
| 2021-04-28 | $10.60 | $10.66 | $10.40 | $10.50 | $10.02 | 12,287,710 |
| 2021-04-27 | $10.54 | $10.69 | $10.52 | $10.65 | $10.16 | 8,088,350 |
| 2021-04-26 | $10.83 | $10.93 | $10.53 | $10.58 | $10.09 | 13,203,590 |
| 2021-04-23 | $10.96 | $10.98 | $10.78 | $10.84 | $10.34 | 10,285,350 |
| 2021-04-22 | $11.00 | $11.19 | $10.98 | $11.01 | $10.50 | 11,032,160 |
| 2021-04-21 | $11.01 | $11.12 | $10.92 | $10.93 | $10.43 | 8,037,780 |
| 2021-04-20 | $11.15 | $11.27 | $11.05 | $11.06 | $10.55 | 9,479,640 |
| 2021-04-19 | $10.96 | $11.20 | $10.94 | $11.17 | $10.66 | 13,642,330 |
| 2021-04-16 | $10.76 | $11.03 | $10.74 | $10.97 | $10.46 | 10,958,850 |
| 2021-04-15 | $10.85 | $10.86 | $10.71 | $10.78 | $10.28 | 8,601,920 |
| 2021-04-14 | $10.87 | $10.95 | $10.83 | $10.90 | $10.40 | 7,143,000 |
| 2021-04-13 | $10.78 | $10.91 | $10.75 | $10.87 | $10.37 | 8,766,390 |
| 2021-04-12 | $11.05 | $11.10 | $10.73 | $10.80 | $10.30 | 13,743,060 |
| 2021-04-09 | $11.20 | $11.23 | $11.04 | $11.09 | $10.58 | 8,984,800 |
| 2021-04-08 | $11.16 | $11.33 | $11.14 | $11.22 | $10.70 | 15,731,520 |
| 2021-04-07 | $11.08 | $11.33 | $11.07 | $11.20 | $10.68 | 13,127,180 |
| 2021-04-06 | $11.09 | $11.17 | $11.08 | $11.11 | $10.60 | 8,556,500 |
| 2021-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.57 | 0 |
| 2021-04-02 | $11.11 | $11.16 | $11.04 | $11.08 | $10.57 | 8,454,570 |
| 2021-04-01 | $11.07 | $11.15 | $10.98 | $11.08 | $10.57 | 9,879,170 |
| 2021-03-31 | $11.10 | $11.17 | $10.94 | $10.95 | $10.45 | 11,973,520 |
| 2021-03-30 | $11.13 | $11.21 | $11.10 | $11.13 | $10.62 | 8,175,100 |
| 2021-03-29 | $11.17 | $11.26 | $11.11 | $11.14 | $10.63 | 10,576,790 |
| 2021-03-26 | $11.15 | $11.24 | $11.11 | $11.24 | $10.72 | 10,949,680 |
| 2021-03-25 | $11.11 | $11.30 | $11.11 | $11.15 | $10.64 | 13,365,370 |
| 2021-03-24 | $11.07 | $11.53 | $11.04 | $11.20 | $10.68 | 27,325,630 |
| 2021-03-23 | $11.08 | $11.27 | $10.99 | $11.20 | $10.68 | 17,995,630 |
| 2021-03-22 | $10.89 | $11.19 | $10.85 | $11.12 | $10.61 | 17,563,400 |
| 2021-03-19 | $10.99 | $10.99 | $10.81 | $10.84 | $10.34 | 16,525,330 |
| 2021-03-18 | $11.14 | $11.23 | $11.05 | $11.05 | $10.54 | 13,011,190 |
| 2021-03-17 | $11.16 | $11.26 | $11.08 | $11.13 | $10.62 | 13,756,160 |
| 2021-03-16 | $11.11 | $11.20 | $11.01 | $11.16 | $10.65 | 13,647,810 |
| 2021-03-15 | $11.21 | $11.23 | $11.01 | $11.07 | $10.56 | 18,248,370 |
| 2021-03-12 | $11.51 | $11.60 | $11.04 | $11.40 | $10.88 | 37,010,780 |
| 2021-03-11 | $11.40 | $11.62 | $11.40 | $11.59 | $11.06 | 23,478,500 |
| 2021-03-10 | $11.51 | $11.64 | $11.31 | $11.50 | $10.97 | 22,248,220 |
| 2021-03-09 | $12.01 | $12.10 | $11.40 | $11.47 | $10.94 | 32,371,560 |
| 2021-03-08 | $12.10 | $12.33 | $11.97 | $11.98 | $11.43 | 42,095,480 |
| 2021-03-05 | $11.84 | $12.66 | $11.83 | $12.26 | $11.70 | 62,767,150 |
| 2021-03-04 | $11.86 | $11.96 | $11.68 | $11.75 | $11.21 | 35,234,390 |
| 2021-03-03 | $11.31 | $12.26 | $11.31 | $12.10 | $11.54 | 56,597,420 |
| 2021-03-02 | $11.56 | $11.63 | $11.31 | $11.34 | $10.82 | 18,341,810 |
| 2021-03-01 | $11.58 | $11.62 | $11.29 | $11.56 | $11.03 | 23,408,890 |
| 2021-02-26 | $11.50 | $11.75 | $11.40 | $11.47 | $10.94 | 34,367,880 |
| 2021-02-25 | $11.79 | $12.22 | $11.70 | $11.86 | $11.31 | 45,995,540 |
| 2021-02-24 | $11.35 | $12.25 | $11.32 | $11.68 | $11.14 | 54,979,260 |
| 2021-02-23 | $11.41 | $11.67 | $11.28 | $11.36 | $10.84 | 35,893,440 |
| 2021-02-22 | $11.86 | $12.35 | $11.47 | $11.69 | $11.15 | 68,794,120 |
| 2021-02-19 | $10.55 | $11.66 | $10.55 | $11.66 | $11.12 | 45,732,010 |
| 2021-02-18 | $10.58 | $10.71 | $10.50 | $10.60 | $10.11 | 17,273,990 |
| 2021-02-17 | $10.41 | $10.41 | $10.41 | $10.41 | $9.93 | 0 |
| 2021-02-16 | $10.41 | $10.41 | $10.41 | $10.41 | $9.93 | 0 |
| 2021-02-15 | $10.41 | $10.41 | $10.41 | $10.41 | $9.93 | 0 |
| 2021-02-12 | $10.41 | $10.41 | $10.41 | $10.41 | $9.93 | 0 |
| 2021-02-11 | $10.41 | $10.41 | $10.41 | $10.41 | $9.93 | 0 |
| 2021-02-10 | $10.40 | $10.45 | $10.30 | $10.41 | $9.93 | 13,282,650 |
| 2021-02-09 | $10.24 | $10.47 | $10.18 | $10.43 | $9.95 | 20,173,220 |
| 2021-02-08 | $10.26 | $10.38 | $10.12 | $10.21 | $9.74 | 19,324,560 |
| 2021-02-05 | $10.66 | $10.66 | $10.22 | $10.26 | $9.79 | 20,766,150 |
| 2021-02-04 | $11.06 | $11.10 | $10.50 | $10.59 | $10.10 | 19,918,480 |
| 2021-02-03 | $11.14 | $11.30 | $11.10 | $11.11 | $10.60 | 10,577,160 |
| 2021-02-02 | $11.08 | $11.21 | $11.08 | $11.18 | $10.67 | 9,033,350 |
| 2021-02-01 | $11.20 | $11.25 | $11.02 | $11.11 | $10.60 | 9,314,750 |
| 2021-01-29 | $11.42 | $11.45 | $11.11 | $11.18 | $10.67 | 13,694,230 |
| 2021-01-28 | $11.22 | $11.47 | $11.19 | $11.34 | $10.82 | 13,390,960 |
| 2021-01-27 | $11.27 | $11.39 | $11.19 | $11.28 | $10.76 | 10,648,400 |
| 2021-01-26 | $11.34 | $11.45 | $11.23 | $11.26 | $10.74 | 12,209,770 |
| 2021-01-25 | $11.58 | $11.64 | $11.28 | $11.40 | $10.88 | 22,034,060 |
| 2021-01-22 | $12.25 | $12.28 | $11.57 | $11.61 | $11.08 | 35,169,470 |
| 2021-01-21 | $12.26 | $12.45 | $12.16 | $12.29 | $11.72 | 18,696,950 |
| 2021-01-20 | $12.31 | $12.36 | $12.20 | $12.22 | $11.66 | 14,660,660 |
| 2021-01-19 | $12.24 | $12.45 | $12.20 | $12.31 | $11.74 | 17,956,390 |
| 2021-01-18 | $12.21 | $12.39 | $12.21 | $12.26 | $11.70 | 16,696,220 |
| 2021-01-15 | $12.22 | $12.44 | $12.20 | $12.26 | $11.70 | 17,393,780 |
| 2021-01-14 | $12.43 | $12.45 | $12.22 | $12.26 | $11.70 | 27,022,490 |
| 2021-01-13 | $13.37 | $13.40 | $12.43 | $12.52 | $11.94 | 39,839,840 |
| 2021-01-12 | $12.86 | $13.45 | $12.66 | $13.36 | $12.74 | 37,659,660 |
| 2021-01-11 | $13.21 | $13.38 | $12.83 | $12.87 | $12.28 | 20,954,350 |
| 2021-01-08 | $13.45 | $13.46 | $13.17 | $13.24 | $12.63 | 24,530,560 |
| 2021-01-07 | $13.28 | $13.49 | $13.01 | $13.49 | $12.87 | 30,782,720 |
| 2021-01-06 | $13.33 | $13.45 | $13.11 | $13.25 | $12.64 | 21,449,780 |
| 2021-01-05 | $13.25 | $13.45 | $13.17 | $13.35 | $12.74 | 24,695,250 |
| 2021-01-04 | $13.43 | $13.48 | $13.13 | $13.39 | $12.77 | 32,232,520 |
| 2021-01-01 | $13.32 | $13.32 | $13.32 | $13.32 | $12.71 | 0 |
| 2020-12-31 | $12.87 | $13.42 | $12.86 | $13.32 | $12.71 | 34,120,710 |
| 2020-12-30 | $12.50 | $12.85 | $12.50 | $12.81 | $12.22 | 17,610,240 |
| 2020-12-29 | $12.66 | $12.88 | $12.51 | $12.55 | $11.97 | 13,851,190 |
| 2020-12-28 | $12.49 | $12.74 | $12.42 | $12.53 | $11.95 | 12,745,600 |
| 2020-12-25 | $12.16 | $12.68 | $12.16 | $12.59 | $12.01 | 14,022,450 |
| 2020-12-24 | $12.35 | $12.52 | $12.22 | $12.25 | $11.69 | 8,781,670 |
| 2020-12-23 | $12.25 | $12.48 | $12.23 | $12.41 | $11.84 | 10,306,300 |
| 2020-12-22 | $12.55 | $12.63 | $12.15 | $12.23 | $11.67 | 15,523,360 |
| 2020-12-21 | $12.67 | $12.82 | $12.55 | $12.64 | $12.06 | 11,742,410 |
| 2020-12-18 | $12.62 | $12.75 | $12.52 | $12.67 | $12.09 | 10,825,430 |
| 2020-12-17 | $12.29 | $12.69 | $12.18 | $12.66 | $12.08 | 16,873,260 |
| 2020-12-16 | $12.35 | $12.42 | $12.24 | $12.29 | $11.72 | 8,680,450 |
| 2020-12-15 | $12.21 | $12.37 | $12.17 | $12.35 | $11.78 | 9,554,260 |
| 2020-12-14 | $12.24 | $12.29 | $12.15 | $12.27 | $11.71 | 9,032,050 |
| 2020-12-11 | $12.40 | $12.44 | $12.10 | $12.23 | $11.67 | 20,712,920 |
| 2020-12-10 | $12.38 | $12.52 | $12.31 | $12.40 | $11.83 | 14,370,310 |
| 2020-12-09 | $13.00 | $13.12 | $12.43 | $12.46 | $11.89 | 22,234,440 |
| 2020-12-08 | $13.00 | $13.15 | $12.92 | $13.02 | $12.42 | 13,494,740 |
| 2020-12-07 | $13.29 | $13.32 | $12.99 | $13.00 | $12.40 | 13,997,690 |
| 2020-12-04 | $13.41 | $13.48 | $13.15 | $13.26 | $12.65 | 18,735,670 |
| 2020-12-03 | $13.44 | $13.68 | $13.38 | $13.50 | $12.88 | 24,696,840 |
| 2020-12-02 | $13.45 | $13.75 | $13.34 | $13.49 | $12.87 | 37,060,110 |
| 2020-12-01 | $13.06 | $13.63 | $13.03 | $13.50 | $12.88 | 33,147,270 |
| 2020-11-30 | $13.26 | $13.62 | $13.12 | $13.22 | $12.61 | 39,662,180 |
| 2020-11-27 | $12.91 | $13.26 | $12.86 | $13.24 | $12.63 | 16,543,140 |
| 2020-11-26 | $12.90 | $13.04 | $12.85 | $12.91 | $12.32 | 12,830,080 |
| 2020-11-25 | $13.26 | $13.32 | $12.92 | $12.92 | $12.33 | 13,768,200 |
| 2020-11-24 | $13.19 | $13.31 | $13.09 | $13.12 | $12.52 | 13,474,900 |
| 2020-11-23 | $13.00 | $13.42 | $12.94 | $13.22 | $12.61 | 26,406,840 |
| 2020-11-20 | $12.94 | $13.08 | $12.93 | $13.02 | $12.42 | 9,324,420 |
| 2020-11-19 | $12.86 | $13.04 | $12.71 | $13.00 | $12.40 | 13,130,330 |
| 2020-11-18 | $12.81 | $13.01 | $12.75 | $12.88 | $12.29 | 13,227,970 |
| 2020-11-17 | $12.72 | $12.78 | $12.56 | $12.77 | $12.18 | 8,813,780 |
| 2020-11-16 | $12.60 | $12.82 | $12.60 | $12.79 | $12.20 | 10,518,440 |
| 2020-11-13 | $12.66 | $12.70 | $12.47 | $12.57 | $11.99 | 10,097,510 |
| 2020-11-12 | $12.80 | $12.91 | $12.68 | $12.72 | $12.13 | 9,335,530 |
| 2020-11-11 | $12.91 | $13.03 | $12.71 | $12.72 | $12.13 | 12,234,610 |
| 2020-11-10 | $13.14 | $13.20 | $12.89 | $12.98 | $12.38 | 12,791,030 |
| 2020-11-09 | $12.73 | $13.22 | $12.71 | $13.10 | $12.50 | 22,969,970 |
| 2020-11-06 | $12.75 | $12.84 | $12.55 | $12.64 | $12.06 | 14,330,270 |
| 2020-11-05 | $12.65 | $12.77 | $12.55 | $12.71 | $12.12 | 11,636,500 |
| 2020-11-04 | $12.50 | $12.65 | $12.42 | $12.52 | $11.94 | 8,263,900 |
| 2020-11-03 | $12.16 | $12.62 | $12.16 | $12.54 | $11.96 | 12,432,470 |
| 2020-11-02 | $12.20 | $12.45 | $12.09 | $12.15 | $11.59 | 12,331,770 |
| 2020-10-30 | $12.60 | $12.73 | $12.19 | $12.20 | $11.64 | 12,765,560 |
| 2020-10-29 | $12.52 | $12.76 | $12.44 | $12.66 | $12.08 | 11,437,490 |
| 2020-10-28 | $12.55 | $12.66 | $12.46 | $12.65 | $12.07 | 7,539,960 |
| 2020-10-27 | $12.52 | $12.61 | $12.44 | $12.56 | $11.98 | 7,008,130 |
| 2020-10-26 | $12.80 | $12.80 | $12.49 | $12.52 | $11.94 | 14,260,370 |
| 2020-10-23 | $13.25 | $13.30 | $12.91 | $12.96 | $12.36 | 11,783,900 |
| 2020-10-22 | $13.12 | $13.30 | $13.06 | $13.25 | $12.64 | 11,258,180 |
| 2020-10-21 | $13.13 | $13.23 | $13.03 | $13.13 | $12.53 | 8,250,890 |
| 2020-10-20 | $13.00 | $13.19 | $12.96 | $13.13 | $12.53 | 8,511,070 |
| 2020-10-19 | $13.39 | $13.44 | $13.06 | $13.08 | $12.48 | 12,865,050 |
| 2020-10-16 | $13.26 | $13.36 | $13.16 | $13.28 | $12.67 | 11,927,520 |
| 2020-10-15 | $13.40 | $13.60 | $13.24 | $13.26 | $12.65 | 15,195,280 |
| 2020-10-14 | $13.30 | $13.59 | $13.20 | $13.42 | $12.80 | 21,011,560 |
| 2020-10-13 | $13.34 | $13.39 | $13.19 | $13.34 | $12.73 | 15,483,310 |
| 2020-10-12 | $13.15 | $13.55 | $13.12 | $13.51 | $12.89 | 25,288,630 |
| 2020-10-09 | $13.00 | $13.17 | $12.98 | $13.09 | $12.49 | 13,100,040 |
| 2020-10-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.24 | 0 |
| 2020-10-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.24 | 0 |
| 2020-10-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.24 | 0 |
| 2020-10-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.24 | 0 |
| 2020-10-02 | $12.83 | $12.83 | $12.83 | $12.83 | $12.24 | 0 |
| 2020-10-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.24 | 0 |
| 2020-09-30 | $13.15 | $13.19 | $12.72 | $12.83 | $12.24 | 14,863,800 |
| 2020-09-29 | $13.20 | $13.29 | $13.01 | $13.09 | $12.49 | 17,885,350 |
| 2020-09-28 | $13.18 | $13.35 | $13.05 | $13.08 | $12.48 | 23,594,320 |
| 2020-09-25 | $12.66 | $13.83 | $12.60 | $13.33 | $12.72 | 45,446,990 |
| 2020-09-24 | $12.65 | $12.85 | $12.56 | $12.57 | $11.99 | 11,523,850 |
| 2020-09-23 | $12.90 | $12.96 | $12.70 | $12.72 | $12.13 | 12,233,630 |
| 2020-09-22 | $12.70 | $13.26 | $12.67 | $12.83 | $12.24 | 23,974,320 |
| 2020-09-21 | $13.14 | $13.20 | $12.76 | $12.78 | $12.19 | 22,554,670 |
| 2020-09-18 | $12.33 | $12.88 | $12.26 | $12.84 | $12.25 | 21,429,230 |
| 2020-09-17 | $12.30 | $12.44 | $12.20 | $12.27 | $11.71 | 10,485,820 |
| 2020-09-16 | $12.41 | $12.50 | $12.28 | $12.32 | $11.75 | 8,323,570 |
| 2020-09-15 | $12.46 | $12.49 | $12.33 | $12.43 | $11.86 | 7,485,790 |
| 2020-09-14 | $12.41 | $12.52 | $12.33 | $12.47 | $11.90 | 9,766,670 |
| 2020-09-11 | $12.30 | $12.46 | $12.22 | $12.40 | $11.83 | 12,075,100 |
| 2020-09-10 | $12.90 | $12.96 | $12.32 | $12.36 | $11.79 | 18,394,390 |
| 2020-09-09 | $12.95 | $13.07 | $12.81 | $12.81 | $12.22 | 14,244,500 |
| 2020-09-08 | $12.95 | $13.17 | $12.81 | $13.10 | $12.50 | 15,028,820 |
| 2020-09-07 | $13.20 | $13.34 | $12.85 | $12.88 | $12.29 | 17,851,630 |
| 2020-09-04 | $13.19 | $13.30 | $13.11 | $13.26 | $12.65 | 11,837,820 |
| 2020-09-03 | $13.48 | $13.65 | $13.30 | $13.35 | $12.74 | 15,338,360 |
| 2020-09-02 | $13.49 | $13.59 | $13.31 | $13.49 | $12.87 | 14,557,350 |
| 2020-09-01 | $13.36 | $13.50 | $13.30 | $13.45 | $12.83 | 11,988,430 |
| 2020-08-31 | $13.64 | $13.79 | $13.35 | $13.35 | $12.74 | 25,988,400 |
| 2020-08-28 | $13.09 | $13.54 | $13.03 | $13.51 | $12.89 | 20,219,440 |
| 2020-08-27 | $13.07 | $13.22 | $12.95 | $13.13 | $12.53 | 13,309,150 |
| 2020-08-26 | $13.40 | $13.44 | $13.04 | $13.07 | $12.47 | 20,932,900 |
| 2020-08-25 | $13.53 | $13.71 | $13.39 | $13.41 | $12.79 | 16,260,220 |
| 2020-08-24 | $13.58 | $13.66 | $13.43 | $13.46 | $12.84 | 16,568,070 |
| 2020-08-21 | $13.50 | $13.68 | $13.42 | $13.58 | $12.95 | 14,818,560 |
| 2020-08-20 | $13.52 | $13.61 | $13.31 | $13.43 | $12.81 | 18,342,220 |
| 2020-08-19 | $13.78 | $13.94 | $13.62 | $13.62 | $12.99 | 22,754,300 |
| 2020-08-18 | $13.89 | $14.05 | $13.73 | $13.84 | $13.20 | 26,993,490 |
| 2020-08-17 | $13.58 | $14.25 | $13.50 | $13.88 | $13.24 | 46,937,160 |
| 2020-08-14 | $13.13 | $13.37 | $13.03 | $13.37 | $12.75 | 16,876,950 |
| 2020-08-13 | $13.19 | $13.42 | $13.08 | $13.17 | $12.56 | 17,185,970 |
| 2020-08-12 | $13.10 | $13.55 | $12.90 | $13.14 | $12.54 | 26,595,190 |
| 2020-08-11 | $13.61 | $13.76 | $13.12 | $13.17 | $12.56 | 25,639,120 |
| 2020-08-10 | $13.45 | $13.83 | $13.40 | $13.60 | $12.97 | 25,977,200 |
| 2020-08-07 | $13.90 | $13.96 | $13.38 | $13.61 | $12.98 | 42,193,640 |
| 2020-08-06 | $13.90 | $14.30 | $13.60 | $14.25 | $13.59 | 43,916,920 |
| 2020-08-05 | $14.07 | $14.07 | $13.74 | $13.95 | $13.31 | 28,862,320 |
| 2020-08-04 | $14.04 | $14.51 | $13.94 | $14.15 | $13.50 | 40,120,850 |
| 2020-08-03 | $14.00 | $14.18 | $13.81 | $14.03 | $13.38 | 39,286,570 |
| 2020-07-31 | $13.50 | $13.99 | $13.48 | $13.75 | $13.12 | 47,343,010 |
| 2020-07-30 | $13.30 | $14.03 | $13.20 | $13.53 | $12.91 | 53,920,900 |
| 2020-07-29 | $12.80 | $13.39 | $12.76 | $13.28 | $12.67 | 32,938,240 |
| 2020-07-28 | $12.95 | $13.03 | $12.75 | $12.90 | $12.31 | 18,940,590 |
| 2020-07-27 | $12.90 | $13.08 | $12.60 | $12.88 | $12.29 | 27,538,520 |
| 2020-07-24 | $13.55 | $13.80 | $12.80 | $12.89 | $12.30 | 45,801,540 |
| 2020-07-23 | $13.30 | $13.79 | $13.12 | $13.71 | $13.08 | 44,898,840 |
| 2020-07-22 | $13.52 | $14.22 | $13.40 | $13.70 | $12.94 | 55,003,350 |
| 2020-07-21 | $13.94 | $13.98 | $13.41 | $13.51 | $12.76 | 36,559,210 |
| 2020-07-20 | $13.31 | $13.93 | $13.19 | $13.80 | $13.03 | 53,151,870 |
| 2020-07-17 | $13.93 | $13.97 | $12.90 | $13.03 | $12.30 | 60,412,540 |
| 2020-07-16 | $14.26 | $14.65 | $13.46 | $13.70 | $12.94 | 63,465,160 |
| 2020-07-15 | $14.80 | $14.93 | $14.25 | $14.25 | $13.46 | 59,780,490 |
| 2020-07-14 | $14.59 | $14.88 | $14.26 | $14.55 | $13.74 | 54,160,210 |
| 2020-07-13 | $14.80 | $15.20 | $14.29 | $14.73 | $13.91 | 74,750,520 |
| 2020-07-10 | $14.43 | $15.55 | $14.35 | $14.70 | $13.88 | 79,573,930 |
| 2020-07-09 | $14.39 | $15.30 | $13.85 | $14.78 | $13.96 | 105,210,960 |
| 2020-07-08 | $13.30 | $14.77 | $13.30 | $14.40 | $13.60 | 111,898,680 |
| 2020-07-07 | $14.18 | $14.18 | $13.23 | $13.43 | $12.68 | 84,303,030 |
| 2020-07-06 | $13.08 | $13.95 | $12.99 | $13.95 | $13.17 | 108,415,150 |
| 2020-07-03 | $12.04 | $12.83 | $11.86 | $12.68 | $11.97 | 81,746,140 |
| 2020-07-02 | $11.14 | $11.99 | $11.08 | $11.89 | $11.23 | 61,149,760 |
| 2020-07-01 | $10.90 | $11.18 | $10.83 | $11.15 | $10.53 | 30,232,940 |
| 2020-06-30 | $10.67 | $10.99 | $10.63 | $10.90 | $10.29 | 21,086,070 |
| 2020-06-29 | $10.91 | $10.92 | $10.50 | $10.66 | $10.07 | 25,465,060 |
| 2020-06-26 | $11.04 | $11.04 | $11.04 | $11.04 | $10.43 | 0 |
| 2020-06-25 | $11.04 | $11.04 | $11.04 | $11.04 | $10.43 | 0 |
| 2020-06-24 | $11.11 | $11.28 | $10.99 | $11.04 | $10.43 | 18,282,110 |
| 2020-06-23 | $10.99 | $11.09 | $10.91 | $11.08 | $10.46 | 22,709,220 |
| 2020-06-22 | $10.80 | $11.35 | $10.77 | $10.97 | $10.36 | 41,933,410 |
| 2020-06-19 | $10.56 | $10.95 | $10.54 | $10.82 | $10.22 | 41,316,160 |
| 2020-06-18 | $10.46 | $10.61 | $10.40 | $10.53 | $9.94 | 16,171,580 |
| 2020-06-17 | $10.50 | $10.51 | $10.40 | $10.46 | $9.88 | 9,880,190 |
| 2020-06-16 | $10.46 | $10.49 | $10.41 | $10.49 | $9.91 | 10,627,440 |
| 2020-06-15 | $10.51 | $10.62 | $10.38 | $10.38 | $9.80 | 13,457,010 |
| 2020-06-12 | $10.36 | $10.49 | $10.33 | $10.48 | $9.90 | 10,617,310 |
| 2020-06-11 | $10.53 | $10.67 | $10.47 | $10.49 | $9.91 | 11,031,940 |
| 2020-06-10 | $10.62 | $10.64 | $10.52 | $10.52 | $9.93 | 8,033,940 |
| 2020-06-09 | $10.61 | $10.75 | $10.59 | $10.66 | $10.07 | 9,658,790 |
| 2020-06-08 | $10.73 | $10.74 | $10.57 | $10.60 | $10.01 | 8,479,730 |
| 2020-06-05 | $10.64 | $10.69 | $10.53 | $10.66 | $10.07 | 10,090,700 |
| 2020-06-04 | $10.68 | $10.74 | $10.58 | $10.64 | $10.05 | 7,479,730 |
| 2020-06-03 | $10.81 | $10.89 | $10.64 | $10.64 | $10.05 | 11,311,550 |
| 2020-06-02 | $10.79 | $10.92 | $10.77 | $10.81 | $10.21 | 11,239,450 |
| 2020-06-01 | $10.69 | $10.92 | $10.66 | $10.85 | $10.25 | 20,902,000 |
| 2020-05-29 | $10.40 | $10.48 | $10.37 | $10.48 | $9.90 | 6,572,650 |
| 2020-05-28 | $10.34 | $10.57 | $10.30 | $10.45 | $9.87 | 12,203,840 |
| 2020-05-27 | $10.39 | $10.39 | $10.26 | $10.28 | $9.71 | 5,868,080 |
| 2020-05-26 | $10.28 | $10.38 | $10.27 | $10.38 | $9.80 | 7,096,380 |
| 2020-05-25 | $10.28 | $10.35 | $10.22 | $10.25 | $9.68 | 6,075,660 |
| 2020-05-22 | $10.46 | $10.53 | $10.27 | $10.28 | $9.71 | 9,529,410 |
| 2020-05-21 | $10.64 | $10.67 | $10.45 | $10.47 | $9.89 | 9,390,900 |
| 2020-05-20 | $10.73 | $10.79 | $10.59 | $10.61 | $10.02 | 10,069,740 |
| 2020-05-19 | $10.86 | $10.87 | $10.73 | $10.78 | $10.18 | 7,067,880 |
| 2020-05-18 | $10.70 | $10.90 | $10.70 | $10.75 | $10.15 | 7,615,210 |
| 2020-05-15 | $10.80 | $10.85 | $10.69 | $10.73 | $10.13 | 7,042,510 |
| 2020-05-14 | $10.83 | $10.89 | $10.74 | $10.75 | $10.15 | 6,842,260 |
| 2020-05-13 | $10.80 | $10.92 | $10.74 | $10.90 | $10.29 | 8,828,660 |
| 2020-05-12 | $10.86 | $10.89 | $10.70 | $10.82 | $10.22 | 9,324,300 |
| 2020-05-11 | $10.99 | $11.00 | $10.74 | $10.83 | $10.23 | 12,281,400 |
| 2020-05-08 | $10.88 | $11.10 | $10.80 | $10.95 | $10.34 | 18,074,390 |
| 2020-05-07 | $10.79 | $10.94 | $10.72 | $10.75 | $10.15 | 10,671,410 |
| 2020-05-06 | $10.51 | $10.87 | $10.50 | $10.83 | $10.23 | 12,931,990 |
| 2020-05-05 | $10.72 | $10.72 | $10.72 | $10.72 | $10.12 | 0 |
| 2020-05-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.12 | 0 |
| 2020-05-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.12 | 0 |
| 2020-04-30 | $10.49 | $10.76 | $10.49 | $10.72 | $10.12 | 13,280,580 |
| 2020-04-29 | $10.36 | $10.56 | $10.33 | $10.49 | $9.91 | 7,125,210 |
| 2020-04-28 | $10.49 | $10.59 | $10.20 | $10.43 | $9.85 | 12,250,070 |
| 2020-04-27 | $10.45 | $10.54 | $10.38 | $10.38 | $9.80 | 7,243,590 |
| 2020-04-24 | $10.68 | $10.70 | $10.39 | $10.45 | $9.87 | 12,240,000 |
| 2020-04-23 | $10.77 | $10.78 | $10.65 | $10.67 | $10.08 | 7,564,050 |
| 2020-04-22 | $10.68 | $10.77 | $10.63 | $10.76 | $10.16 | 8,902,760 |
| 2020-04-21 | $10.93 | $10.97 | $10.70 | $10.74 | $10.14 | 13,971,900 |
| 2020-04-20 | $10.97 | $11.02 | $10.91 | $10.97 | $10.36 | 8,586,230 |
| 2020-04-17 | $11.05 | $11.09 | $10.93 | $10.95 | $10.34 | 12,116,610 |
| 2020-04-16 | $10.90 | $11.10 | $10.88 | $10.98 | $10.37 | 12,282,200 |
| 2020-04-15 | $11.13 | $11.16 | $10.95 | $10.96 | $10.35 | 12,559,980 |
| 2020-04-14 | $11.04 | $11.25 | $10.96 | $11.16 | $10.54 | 15,754,440 |
| 2020-04-13 | $10.86 | $11.06 | $10.86 | $11.00 | $10.39 | 9,934,940 |
| 2020-04-10 | $11.10 | $11.18 | $10.91 | $10.93 | $10.32 | 11,736,140 |
| 2020-04-09 | $11.17 | $11.30 | $11.12 | $11.15 | $10.53 | 14,756,460 |
| 2020-04-08 | $11.05 | $11.12 | $11.01 | $11.07 | $10.45 | 9,766,380 |
| 2020-04-07 | $11.15 | $11.18 | $11.02 | $11.12 | $10.50 | 15,540,390 |
| 2020-04-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.29 | 0 |
| 2020-04-03 | $11.00 | $11.03 | $10.86 | $10.90 | $10.29 | 7,245,400 |
| 2020-04-02 | $10.82 | $11.04 | $10.80 | $11.04 | $10.43 | 8,876,060 |
| 2020-04-01 | $10.89 | $11.06 | $10.84 | $10.85 | $10.25 | 9,072,460 |
| 2020-03-31 | $11.09 | $11.10 | $10.91 | $10.91 | $10.30 | 7,823,290 |
| 2020-03-30 | $11.02 | $11.07 | $10.85 | $10.97 | $10.36 | 10,992,770 |
| 2020-03-27 | $11.27 | $11.38 | $11.13 | $11.16 | $10.54 | 12,812,800 |
| 2020-03-26 | $11.22 | $11.26 | $11.12 | $11.14 | $10.52 | 9,434,310 |
| 2020-03-25 | $11.30 | $11.37 | $11.20 | $11.31 | $10.68 | 16,010,700 |
| 2020-03-24 | $11.09 | $11.16 | $10.87 | $11.11 | $10.49 | 15,763,010 |
| 2020-03-23 | $10.97 | $11.08 | $10.83 | $10.88 | $10.27 | 15,578,580 |
| 2020-03-20 | $11.16 | $11.27 | $11.01 | $11.26 | $10.63 | 17,461,300 |
| 2020-03-19 | $10.90 | $11.26 | $10.75 | $11.13 | $10.51 | 26,441,480 |
| 2020-03-18 | $11.28 | $11.36 | $10.83 | $10.86 | $10.26 | 21,065,300 |
| 2020-03-17 | $11.30 | $11.42 | $10.89 | $11.20 | $10.58 | 22,492,750 |
| 2020-03-16 | $11.89 | $11.94 | $11.11 | $11.11 | $10.49 | 30,663,800 |
| 2020-03-13 | $11.42 | $12.05 | $11.32 | $11.87 | $11.21 | 30,271,520 |
| 2020-03-12 | $12.10 | $12.25 | $11.86 | $12.00 | $11.33 | 25,496,850 |
| 2020-03-11 | $12.48 | $12.60 | $12.20 | $12.22 | $11.54 | 23,572,480 |
| 2020-03-10 | $12.19 | $12.61 | $12.02 | $12.53 | $11.83 | 33,204,700 |
| 2020-03-09 | $12.38 | $12.62 | $12.08 | $12.19 | $11.51 | 35,185,470 |
| 2020-03-06 | $12.91 | $12.98 | $12.57 | $12.60 | $11.90 | 43,471,760 |
| 2020-03-05 | $13.20 | $13.44 | $12.81 | $13.16 | $12.43 | 62,177,250 |
| 2020-03-04 | $12.57 | $12.96 | $12.54 | $12.95 | $12.23 | 37,063,830 |
| 2020-03-03 | $12.85 | $12.98 | $12.53 | $12.67 | $11.96 | 36,270,000 |
| 2020-03-02 | $12.16 | $12.77 | $12.08 | $12.64 | $11.94 | 36,702,990 |
| 2020-02-28 | $12.28 | $12.53 | $11.86 | $12.09 | $11.42 | 37,660,130 |
| 2020-02-27 | $12.88 | $13.07 | $12.65 | $12.73 | $12.02 | 31,423,560 |
| 2020-02-26 | $12.68 | $13.10 | $12.61 | $12.79 | $12.08 | 43,988,570 |
| 2020-02-25 | $12.58 | $12.98 | $12.37 | $12.91 | $12.19 | 43,062,650 |
| 2020-02-24 | $12.64 | $12.99 | $12.61 | $12.81 | $12.10 | 34,963,890 |
| 2020-02-21 | $12.85 | $13.27 | $12.70 | $12.81 | $12.10 | 49,676,250 |
| 2020-02-20 | $12.38 | $13.06 | $12.20 | $12.91 | $12.19 | 50,050,930 |
| 2020-02-19 | $12.20 | $12.62 | $12.18 | $12.26 | $11.58 | 26,247,360 |
| 2020-02-18 | $12.30 | $12.43 | $12.15 | $12.26 | $11.58 | 23,426,140 |
| 2020-02-17 | $11.98 | $12.42 | $11.89 | $12.31 | $11.62 | 34,423,390 |
| 2020-02-14 | $11.59 | $11.94 | $11.55 | $11.73 | $11.08 | 22,597,330 |
| 2020-02-13 | $11.82 | $11.98 | $11.58 | $11.64 | $10.99 | 20,132,490 |
| 2020-02-12 | $11.52 | $11.90 | $11.50 | $11.82 | $11.16 | 21,289,040 |
| 2020-02-11 | $11.70 | $11.94 | $11.50 | $11.57 | $10.93 | 21,514,290 |
| 2020-02-10 | $11.35 | $11.73 | $11.34 | $11.69 | $11.04 | 22,330,830 |
| 2020-02-07 | $11.46 | $11.54 | $11.28 | $11.46 | $10.82 | 23,331,670 |
| 2020-02-06 | $11.19 | $11.51 | $11.10 | $11.37 | $10.74 | 27,108,640 |
| 2020-02-05 | $11.01 | $11.47 | $10.94 | $11.16 | $10.54 | 25,255,170 |
| 2020-02-04 | $10.50 | $11.04 | $10.50 | $10.95 | $10.34 | 37,365,620 |
| 2020-02-03 | $11.04 | $11.04 | $11.04 | $11.04 | $10.43 | 6,295,200 |
| 2020-01-31 | $12.27 | $12.27 | $12.27 | $12.27 | $11.59 | 0 |
| 2020-01-30 | $12.27 | $12.27 | $12.27 | $12.27 | $11.59 | 0 |
| 2020-01-29 | $12.27 | $12.27 | $12.27 | $12.27 | $11.59 | 0 |
| 2020-01-28 | $12.27 | $12.27 | $12.27 | $12.27 | $11.59 | 0 |
| 2020-01-27 | $12.27 | $12.27 | $12.27 | $12.27 | $11.59 | 0 |
| 2020-01-24 | $12.27 | $12.27 | $12.27 | $12.27 | $11.59 | 0 |
| 2020-01-23 | $12.69 | $12.85 | $12.02 | $12.27 | $11.59 | 24,649,270 |
| 2020-01-22 | $12.60 | $12.93 | $12.43 | $12.82 | $12.11 | 20,222,410 |
| 2020-01-21 | $12.90 | $13.00 | $12.68 | $12.70 | $11.99 | 18,688,500 |
| 2020-01-20 | $12.76 | $12.93 | $12.70 | $12.91 | $12.19 | 16,354,590 |
| 2020-01-17 | $12.70 | $12.94 | $12.70 | $12.75 | $12.04 | 16,458,790 |
| 2020-01-16 | $12.75 | $12.85 | $12.61 | $12.68 | $11.97 | 14,759,410 |
| 2020-01-15 | $12.70 | $12.85 | $12.67 | $12.78 | $12.07 | 16,063,310 |
| 2020-01-14 | $12.96 | $13.05 | $12.72 | $12.73 | $12.02 | 20,759,080 |
| 2020-01-13 | $12.53 | $12.98 | $12.36 | $12.96 | $12.24 | 31,253,070 |
| 2020-01-10 | $12.66 | $12.77 | $12.48 | $12.56 | $11.86 | 24,513,530 |
| 2020-01-09 | $12.76 | $12.88 | $12.57 | $12.66 | $11.96 | 22,898,790 |
| 2020-01-08 | $12.86 | $12.90 | $12.51 | $12.52 | $11.82 | 33,736,660 |
| 2020-01-07 | $12.88 | $13.11 | $12.83 | $13.04 | $12.31 | 30,507,050 |
| 2020-01-06 | $12.75 | $13.14 | $12.69 | $12.85 | $12.13 | 33,130,130 |
| 2020-01-03 | $13.06 | $13.18 | $12.89 | $12.94 | $12.22 | 32,198,180 |
| 2020-01-02 | $13.35 | $13.49 | $13.05 | $13.08 | $12.35 | 49,201,320 |
| 2020-01-01 | $13.14 | $13.14 | $13.14 | $13.14 | $12.41 | 0 |
| 2019-12-31 | $13.15 | $13.33 | $12.93 | $13.14 | $12.41 | 48,239,950 |
| 2019-12-30 | $12.23 | $13.54 | $12.22 | $13.20 | $12.46 | 75,887,820 |
| 2019-12-27 | $12.80 | $12.96 | $12.28 | $12.33 | $11.64 | 65,273,300 |
| 2019-12-26 | $12.20 | $13.00 | $12.15 | $12.92 | $12.20 | 70,512,140 |
| 2019-12-25 | $11.99 | $12.38 | $11.86 | $12.15 | $11.47 | 35,832,330 |
| 2019-12-24 | $12.00 | $12.14 | $11.72 | $12.10 | $11.43 | 34,426,700 |
| 2019-12-23 | $12.60 | $12.73 | $12.00 | $12.00 | $11.33 | 67,786,280 |
| 2019-12-20 | $11.98 | $13.16 | $11.98 | $12.82 | $12.11 | 108,484,640 |
| 2019-12-19 | $11.93 | $12.05 | $11.83 | $11.96 | $11.29 | 23,406,100 |
| 2019-12-18 | $11.79 | $12.10 | $11.72 | $11.94 | $11.28 | 39,306,140 |
| 2019-12-17 | $11.45 | $12.22 | $11.43 | $11.80 | $11.14 | 49,063,350 |
| 2019-12-16 | $11.30 | $11.53 | $11.20 | $11.48 | $10.84 | 26,700,230 |
| 2019-12-13 | $10.98 | $11.40 | $10.93 | $11.28 | $10.65 | 31,184,600 |
| 2019-12-12 | $10.92 | $10.93 | $10.82 | $10.84 | $10.24 | 5,882,820 |
| 2019-12-11 | $10.91 | $11.04 | $10.84 | $10.92 | $10.31 | 9,122,890 |
| 2019-12-10 | $10.95 | $10.95 | $10.79 | $10.91 | $10.30 | 7,752,270 |
| 2019-12-09 | $11.05 | $11.08 | $10.93 | $10.96 | $10.35 | 7,048,140 |
| 2019-12-06 | $11.00 | $11.05 | $10.90 | $11.01 | $10.40 | 7,607,810 |
| 2019-12-05 | $10.95 | $11.07 | $10.93 | $11.02 | $10.41 | 10,543,410 |
| 2019-12-04 | $10.87 | $10.95 | $10.87 | $10.91 | $10.30 | 4,998,070 |
| 2019-12-03 | $10.79 | $10.94 | $10.76 | $10.93 | $10.32 | 5,931,410 |
| 2019-12-02 | $10.99 | $11.03 | $10.84 | $10.88 | $10.27 | 8,669,660 |
| 2019-11-29 | $10.75 | $10.92 | $10.73 | $10.83 | $10.23 | 8,177,020 |
| 2019-11-28 | $10.77 | $10.78 | $10.70 | $10.76 | $10.16 | 4,577,570 |
| 2019-11-27 | $10.71 | $10.79 | $10.67 | $10.72 | $10.12 | 5,744,000 |
| 2019-11-26 | $10.69 | $10.80 | $10.62 | $10.80 | $10.20 | 10,377,490 |
| 2019-11-25 | $10.60 | $10.71 | $10.57 | $10.69 | $10.09 | 5,980,950 |
| 2019-11-22 | $10.69 | $10.79 | $10.53 | $10.61 | $10.02 | 9,149,310 |
| 2019-11-21 | $10.60 | $10.75 | $10.56 | $10.70 | $10.10 | 5,524,900 |
| 2019-11-20 | $10.73 | $10.80 | $10.65 | $10.66 | $10.07 | 6,228,400 |
| 2019-11-19 | $10.68 | $10.78 | $10.65 | $10.77 | $10.17 | 7,151,010 |
| 2019-11-18 | $10.61 | $10.74 | $10.58 | $10.68 | $10.09 | 6,957,990 |
| 2019-11-15 | $10.67 | $10.71 | $10.57 | $10.57 | $9.98 | 6,551,320 |
| 2019-11-14 | $10.62 | $10.70 | $10.57 | $10.66 | $10.07 | 6,037,260 |
| 2019-11-13 | $10.76 | $10.76 | $10.58 | $10.61 | $10.02 | 8,372,700 |
| 2019-11-12 | $10.74 | $10.80 | $10.65 | $10.77 | $10.17 | 7,695,630 |
| 2019-11-11 | $11.00 | $11.02 | $10.70 | $10.72 | $10.12 | 14,157,600 |
| 2019-11-08 | $11.22 | $11.27 | $11.01 | $11.03 | $10.42 | 11,721,640 |
| 2019-11-07 | $11.07 | $11.20 | $11.04 | $11.14 | $10.52 | 9,414,940 |
| 2019-11-06 | $11.15 | $11.26 | $11.05 | $11.08 | $10.46 | 10,367,480 |
| 2019-11-05 | $11.14 | $11.33 | $11.12 | $11.20 | $10.58 | 17,467,660 |
| 2019-11-04 | $11.08 | $11.20 | $11.06 | $11.10 | $10.48 | 9,381,310 |
| 2019-11-01 | $10.84 | $11.11 | $10.84 | $11.07 | $10.45 | 9,332,270 |
| 2019-10-31 | $10.94 | $11.05 | $10.82 | $10.88 | $10.27 | 7,791,800 |
| 2019-10-30 | $10.95 | $11.04 | $10.80 | $10.90 | $10.29 | 7,920,770 |
| 2019-10-29 | $11.21 | $11.23 | $11.00 | $11.00 | $10.39 | 10,491,340 |
| 2019-10-28 | $10.98 | $11.27 | $10.95 | $11.21 | $10.59 | 13,923,110 |
| 2019-10-25 | $10.90 | $11.04 | $10.81 | $11.00 | $10.39 | 10,923,440 |
| 2019-10-24 | $10.81 | $10.96 | $10.75 | $10.90 | $10.29 | 7,757,580 |
| 2019-10-23 | $10.84 | $10.89 | $10.74 | $10.82 | $10.22 | 6,626,820 |
| 2019-10-22 | $10.75 | $10.86 | $10.70 | $10.84 | $10.24 | 7,661,200 |
| 2019-10-21 | $10.80 | $10.86 | $10.68 | $10.80 | $10.20 | 9,167,190 |
| 2019-10-18 | $11.20 | $11.23 | $10.87 | $10.88 | $10.27 | 11,794,040 |
| 2019-10-17 | $11.17 | $11.23 | $11.08 | $11.14 | $10.52 | 8,370,820 |
| 2019-10-16 | $11.24 | $11.40 | $11.12 | $11.18 | $10.56 | 11,742,730 |
| 2019-10-15 | $11.30 | $11.32 | $11.14 | $11.18 | $10.56 | 11,618,100 |
| 2019-10-14 | $11.12 | $11.44 | $11.06 | $11.27 | $10.64 | 23,346,570 |
| 2019-10-11 | $10.90 | $11.12 | $10.76 | $10.99 | $10.38 | 18,189,700 |
| 2019-10-10 | $10.80 | $10.88 | $10.78 | $10.87 | $10.26 | 10,153,270 |
| 2019-10-09 | $10.75 | $10.82 | $10.66 | $10.80 | $10.20 | 11,570,840 |
| 2019-10-08 | $10.90 | $11.01 | $10.78 | $10.79 | $10.19 | 12,318,530 |
| 2019-10-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.34 | 0 |
| 2019-10-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.34 | 0 |
| 2019-10-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.34 | 0 |
| 2019-10-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.34 | 0 |
| 2019-10-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.34 | 0 |
| 2019-09-30 | $11.17 | $11.21 | $10.94 | $10.95 | $10.34 | 11,323,310 |
| 2019-09-27 | $11.12 | $11.20 | $11.07 | $11.16 | $10.54 | 9,738,630 |
| 2019-09-26 | $11.28 | $11.40 | $11.03 | $11.10 | $10.48 | 16,225,530 |
| 2019-09-25 | $11.36 | $11.46 | $11.21 | $11.23 | $10.60 | 16,830,810 |
| 2019-09-24 | $11.41 | $11.63 | $11.35 | $11.41 | $10.77 | 18,430,120 |
| 2019-09-23 | $11.70 | $11.70 | $11.38 | $11.46 | $10.82 | 28,664,670 |
| 2019-09-20 | $11.59 | $12.04 | $11.56 | $11.88 | $11.22 | 46,001,480 |
| 2019-09-19 | $11.47 | $11.57 | $11.37 | $11.54 | $10.90 | 11,859,610 |
| 2019-09-18 | $11.50 | $11.51 | $11.35 | $11.42 | $10.78 | 13,072,110 |
| 2019-09-17 | $11.63 | $11.73 | $11.37 | $11.41 | $10.77 | 20,949,030 |
| 2019-09-16 | $11.80 | $11.88 | $11.65 | $11.68 | $11.03 | 17,750,260 |
| 2019-09-13 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2019-09-12 | $11.76 | $11.83 | $11.62 | $11.79 | $11.13 | 20,056,470 |
| 2019-09-11 | $11.85 | $11.91 | $11.66 | $11.73 | $11.08 | 28,140,870 |
| 2019-09-10 | $11.73 | $11.83 | $11.49 | $11.72 | $11.07 | 28,672,200 |
| 2019-09-09 | $11.68 | $11.83 | $11.60 | $11.72 | $11.07 | 27,330,790 |
| 2019-09-06 | $11.55 | $11.60 | $11.37 | $11.50 | $10.86 | 20,159,660 |
| 2019-09-05 | $11.36 | $11.87 | $11.36 | $11.46 | $10.82 | 43,040,490 |
| 2019-09-04 | $10.96 | $11.31 | $10.93 | $11.18 | $10.56 | 26,923,530 |
| 2019-09-03 | $10.98 | $11.05 | $10.88 | $10.99 | $10.38 | 14,363,510 |
| 2019-09-02 | $10.64 | $10.99 | $10.60 | $10.93 | $10.32 | 18,969,000 |
| 2019-08-30 | $10.80 | $10.89 | $10.55 | $10.69 | $10.09 | 14,064,530 |
| 2019-08-29 | $10.74 | $10.80 | $10.67 | $10.72 | $10.12 | 9,385,280 |
| 2019-08-28 | $10.88 | $10.90 | $10.72 | $10.74 | $10.14 | 10,252,620 |
| 2019-08-27 | $10.74 | $11.08 | $10.74 | $10.85 | $10.25 | 18,344,910 |
| 2019-08-26 | $10.57 | $10.74 | $10.52 | $10.69 | $10.09 | 11,187,300 |
| 2019-08-23 | $10.86 | $10.99 | $10.78 | $10.83 | $10.23 | 10,301,170 |
| 2019-08-22 | $10.89 | $10.92 | $10.75 | $10.88 | $10.27 | 9,985,120 |
| 2019-08-21 | $10.87 | $10.97 | $10.83 | $10.85 | $10.25 | 11,868,290 |
| 2019-08-20 | $11.00 | $11.09 | $10.86 | $10.92 | $10.31 | 18,889,630 |
| 2019-08-19 | $10.54 | $11.12 | $10.43 | $11.08 | $10.46 | 35,919,400 |
| 2019-08-16 | $10.37 | $10.53 | $10.32 | $10.42 | $9.84 | 14,997,160 |
| 2019-08-15 | $10.10 | $10.47 | $10.07 | $10.40 | $9.82 | 13,636,060 |
| 2019-08-14 | $10.55 | $10.59 | $10.39 | $10.40 | $9.82 | 11,723,660 |
| 2019-08-13 | $10.37 | $10.43 | $10.31 | $10.38 | $9.80 | 9,325,730 |
| 2019-08-12 | $10.39 | $10.55 | $10.36 | $10.48 | $9.90 | 16,000,760 |
| 2019-08-09 | $10.50 | $10.57 | $10.22 | $10.27 | $9.70 | 17,784,330 |
| 2019-08-08 | $10.75 | $10.79 | $10.44 | $10.48 | $9.90 | 25,392,880 |
| 2019-08-07 | $10.40 | $10.42 | $10.17 | $10.19 | $9.62 | 11,916,960 |
| 2019-08-06 | $10.41 | $10.53 | $10.04 | $10.37 | $9.79 | 31,412,240 |
| 2019-08-05 | $10.74 | $10.96 | $10.61 | $10.61 | $10.02 | 14,131,760 |
| 2019-08-02 | $10.95 | $10.98 | $10.74 | $10.79 | $10.19 | 17,343,720 |
| 2019-08-01 | $11.20 | $11.26 | $11.14 | $11.18 | $10.56 | 9,430,620 |
| 2019-07-31 | $11.26 | $11.33 | $11.22 | $11.27 | $10.64 | 7,626,280 |
| 2019-07-30 | $11.22 | $11.41 | $11.22 | $11.31 | $10.68 | 14,601,100 |
| 2019-07-29 | $11.27 | $11.30 | $11.17 | $11.21 | $10.59 | 9,368,070 |
| 2019-07-26 | $11.33 | $11.33 | $11.22 | $11.27 | $10.64 | 9,605,370 |
| 2019-07-25 | $11.30 | $11.35 | $11.25 | $11.34 | $10.71 | 9,712,590 |
| 2019-07-24 | $11.26 | $11.43 | $11.24 | $11.30 | $10.67 | 15,786,280 |
| 2019-07-23 | $11.23 | $11.28 | $11.15 | $11.24 | $10.61 | 10,843,390 |
| 2019-07-22 | $11.69 | $11.70 | $11.16 | $11.18 | $10.56 | 23,541,680 |
| 2019-07-19 | $11.60 | $11.80 | $11.57 | $11.67 | $11.02 | 20,261,730 |
| 2019-07-18 | $11.78 | $11.86 | $11.65 | $11.65 | $10.90 | 16,659,070 |
| 2019-07-17 | $11.85 | $12.00 | $11.77 | $11.90 | $11.13 | 28,526,830 |
| 2019-07-16 | $11.88 | $12.17 | $11.88 | $12.04 | $11.26 | 38,129,810 |
| 2019-07-15 | $11.51 | $11.93 | $11.35 | $11.77 | $11.01 | 25,174,360 |
| 2019-07-12 | $11.58 | $11.63 | $11.44 | $11.52 | $10.78 | 16,560,360 |
| 2019-07-11 | $11.66 | $11.75 | $11.48 | $11.58 | $10.83 | 14,418,120 |
| 2019-07-10 | $11.62 | $11.74 | $11.51 | $11.57 | $10.82 | 13,109,960 |
| 2019-07-09 | $11.59 | $11.67 | $11.38 | $11.61 | $10.86 | 13,862,840 |
| 2019-07-08 | $12.02 | $12.02 | $11.47 | $11.55 | $10.80 | 23,459,090 |
| 2019-07-05 | $12.05 | $12.08 | $11.90 | $12.03 | $11.25 | 13,039,850 |
| 2019-07-04 | $12.09 | $12.25 | $11.97 | $12.07 | $11.29 | 14,758,490 |
| 2019-07-03 | $12.27 | $12.27 | $11.97 | $12.07 | $11.29 | 19,728,980 |
| 2019-07-02 | $12.18 | $12.32 | $12.08 | $12.30 | $11.51 | 25,814,000 |
| 2019-07-01 | $12.19 | $12.25 | $12.07 | $12.17 | $11.39 | 26,644,610 |
| 2019-06-28 | $11.92 | $11.99 | $11.78 | $11.88 | $11.11 | 13,397,770 |
| 2019-06-27 | $11.89 | $12.19 | $11.87 | $11.98 | $11.21 | 22,271,000 |
| 2019-06-26 | $11.88 | $12.06 | $11.81 | $11.85 | $11.09 | 17,357,910 |
| 2019-06-25 | $12.08 | $12.26 | $11.82 | $12.13 | $11.35 | 29,568,360 |
| 2019-06-24 | $12.26 | $12.31 | $12.01 | $12.09 | $11.31 | 21,323,810 |
| 2019-06-21 | $11.93 | $12.34 | $11.93 | $12.13 | $11.35 | 38,177,780 |
| 2019-06-20 | $11.32 | $12.17 | $11.26 | $11.95 | $11.18 | 49,152,990 |
| 2019-06-19 | $11.70 | $11.80 | $11.32 | $11.33 | $10.60 | 31,923,860 |
| 2019-06-18 | $11.47 | $11.50 | $11.03 | $11.16 | $10.44 | 25,412,760 |
| 2019-06-17 | $11.45 | $11.63 | $11.36 | $11.50 | $10.76 | 10,486,780 |
| 2019-06-14 | $11.77 | $11.87 | $11.48 | $11.51 | $10.77 | 15,696,450 |
| 2019-06-13 | $11.69 | $11.88 | $11.67 | $11.77 | $11.01 | 16,409,830 |
| 2019-06-12 | $11.84 | $11.94 | $11.70 | $11.72 | $10.96 | 16,712,940 |
| 2019-06-11 | $11.31 | $11.96 | $11.31 | $11.91 | $11.14 | 28,781,990 |
| 2019-06-10 | $11.44 | $11.53 | $11.02 | $11.39 | $10.66 | 17,008,130 |
| 2019-06-07 | $11.43 | $11.43 | $11.43 | $11.43 | $10.69 | 0 |
| 2019-06-06 | $11.61 | $11.74 | $11.41 | $11.43 | $10.69 | 15,602,000 |
| 2019-06-05 | $11.72 | $11.82 | $11.63 | $11.63 | $10.88 | 14,299,630 |
| 2019-06-04 | $11.63 | $11.70 | $11.49 | $11.59 | $10.84 | 12,939,620 |
| 2019-06-03 | $11.75 | $11.90 | $11.56 | $11.68 | $10.93 | 19,791,870 |
| 2019-05-31 | $11.84 | $11.90 | $11.63 | $11.67 | $10.92 | 17,271,390 |
| 2019-05-30 | $11.95 | $11.97 | $11.73 | $11.82 | $11.06 | 16,127,530 |
| 2019-05-29 | $12.03 | $12.24 | $11.93 | $11.99 | $11.22 | 22,461,260 |
| 2019-05-28 | $12.08 | $12.19 | $11.93 | $12.15 | $11.37 | 27,190,690 |
| 2019-05-27 | $11.67 | $12.25 | $11.61 | $12.18 | $11.39 | 32,758,190 |
| 2019-05-24 | $11.61 | $11.78 | $11.54 | $11.55 | $10.80 | 12,489,900 |
| 2019-05-23 | $11.61 | $11.87 | $11.54 | $11.65 | $10.90 | 15,222,240 |
| 2019-05-22 | $11.85 | $11.91 | $11.55 | $11.64 | $10.89 | 11,976,190 |
| 2019-05-21 | $11.68 | $11.98 | $11.58 | $11.80 | $11.04 | 17,944,050 |
| 2019-05-20 | $11.40 | $11.84 | $11.32 | $11.62 | $10.87 | 20,757,790 |
| 2019-05-17 | $12.17 | $12.18 | $11.29 | $11.42 | $10.68 | 28,394,960 |
| 2019-05-16 | $12.07 | $12.25 | $12.04 | $12.12 | $11.34 | 14,713,280 |
| 2019-05-15 | $12.08 | $12.22 | $12.02 | $12.14 | $11.36 | 16,581,120 |
| 2019-05-14 | $11.96 | $12.25 | $11.92 | $11.95 | $11.18 | 18,464,960 |
| 2019-05-13 | $12.05 | $12.20 | $12.01 | $12.07 | $11.29 | 15,338,440 |
| 2019-05-10 | $11.92 | $12.38 | $11.74 | $12.28 | $11.49 | 33,489,380 |
| 2019-05-09 | $11.66 | $12.06 | $11.66 | $11.74 | $10.98 | 21,611,520 |
| 2019-05-08 | $11.76 | $12.10 | $11.68 | $11.82 | $11.06 | 24,523,800 |
| 2019-05-07 | $12.14 | $12.18 | $11.66 | $12.06 | $11.28 | 32,513,790 |
| 2019-05-06 | $12.40 | $12.76 | $11.93 | $11.93 | $11.16 | 45,037,350 |
| 2019-05-03 | $13.25 | $13.25 | $13.25 | $13.25 | $12.40 | 0 |
| 2019-05-02 | $13.25 | $13.25 | $13.25 | $13.25 | $12.40 | 0 |
| 2019-05-01 | $13.25 | $13.25 | $13.25 | $13.25 | $12.40 | 0 |
| 2019-04-30 | $12.85 | $13.40 | $12.85 | $13.25 | $12.40 | 33,317,490 |
| 2019-04-29 | $13.87 | $13.95 | $12.70 | $12.72 | $11.90 | 48,852,930 |
| 2019-04-26 | $13.52 | $14.14 | $13.48 | $13.87 | $12.98 | 35,509,790 |
| 2019-04-25 | $14.32 | $14.52 | $13.60 | $13.66 | $12.78 | 42,096,910 |
| 2019-04-24 | $14.34 | $14.55 | $14.24 | $14.43 | $13.50 | 32,133,230 |
| 2019-04-23 | $14.43 | $14.88 | $14.01 | $14.34 | $13.42 | 53,945,560 |
| 2019-04-22 | $15.51 | $15.61 | $14.44 | $14.49 | $13.56 | 66,484,750 |
| 2019-04-19 | $14.92 | $15.43 | $14.80 | $15.04 | $14.07 | 89,120,220 |
| 2019-04-18 | $14.13 | $15.19 | $14.03 | $14.74 | $13.79 | 92,223,130 |
| 2019-04-17 | $13.78 | $14.54 | $13.70 | $14.25 | $13.33 | 80,959,540 |
| 2019-04-16 | $13.31 | $13.82 | $13.23 | $13.78 | $12.89 | 36,801,800 |
| 2019-04-15 | $14.20 | $14.29 | $13.49 | $13.52 | $12.65 | 41,368,950 |
| 2019-04-12 | $13.84 | $14.19 | $13.61 | $13.87 | $12.98 | 49,147,090 |
| 2019-04-11 | $13.91 | $14.38 | $13.81 | $13.97 | $13.07 | 71,018,080 |
| 2019-04-10 | $14.00 | $14.09 | $13.59 | $13.78 | $12.89 | 43,781,000 |
| 2019-04-09 | $13.87 | $14.29 | $13.78 | $14.20 | $13.28 | 38,595,340 |
| 2019-04-08 | $14.74 | $14.80 | $13.83 | $14.01 | $13.11 | 46,841,140 |
| 2019-04-05 | $14.38 | $14.38 | $14.38 | $14.38 | $13.45 | 0 |
| 2019-04-04 | $14.67 | $14.75 | $14.25 | $14.38 | $13.45 | 49,789,720 |
| 2019-04-03 | $13.75 | $14.47 | $13.72 | $14.47 | $13.54 | 67,141,130 |
| 2019-04-02 | $13.97 | $14.16 | $13.83 | $13.87 | $12.98 | 39,437,780 |
| 2019-04-01 | $13.86 | $14.18 | $13.64 | $13.92 | $13.02 | 66,616,750 |
| 2019-03-29 | $12.92 | $13.88 | $12.92 | $13.80 | $12.91 | 50,589,110 |
| 2019-03-28 | $13.00 | $13.23 | $12.82 | $12.90 | $12.07 | 18,663,940 |
| 2019-03-27 | $13.06 | $13.23 | $12.93 | $13.05 | $12.21 | 22,074,310 |
| 2019-03-26 | $13.28 | $13.40 | $12.92 | $13.03 | $12.19 | 23,403,580 |
| 2019-03-25 | $13.51 | $13.66 | $13.22 | $13.24 | $12.39 | 30,936,890 |
| 2019-03-22 | $14.00 | $14.08 | $13.53 | $13.82 | $12.93 | 32,727,380 |
| 2019-03-21 | $13.95 | $14.42 | $13.72 | $14.05 | $13.14 | 58,669,330 |
| 2019-03-20 | $13.61 | $14.02 | $13.58 | $13.93 | $13.03 | 43,811,940 |
| 2019-03-19 | $13.89 | $14.00 | $13.65 | $13.73 | $12.84 | 33,491,940 |
| 2019-03-18 | $13.44 | $13.89 | $13.20 | $13.86 | $12.97 | 41,234,190 |
| 2019-03-15 | $13.43 | $13.68 | $13.25 | $13.44 | $12.57 | 31,947,080 |
| 2019-03-14 | $13.32 | $13.67 | $13.03 | $13.30 | $12.44 | 36,606,300 |
| 2019-03-13 | $13.50 | $13.88 | $13.31 | $13.51 | $12.64 | 44,445,210 |
| 2019-03-12 | $13.57 | $13.98 | $13.38 | $13.67 | $12.79 | 56,008,710 |
| 2019-03-11 | $13.13 | $13.59 | $12.90 | $13.44 | $12.57 | 43,067,680 |
| 2019-03-08 | $13.73 | $14.19 | $13.13 | $13.13 | $12.28 | 72,939,000 |
| 2019-03-07 | $14.20 | $15.44 | $13.79 | $14.59 | $13.65 | 106,932,760 |
| 2019-03-06 | $13.61 | $14.35 | $13.52 | $14.20 | $13.28 | 80,095,320 |
| 2019-03-05 | $13.39 | $13.59 | $13.22 | $13.54 | $12.67 | 37,426,190 |
| 2019-03-04 | $13.60 | $14.34 | $13.21 | $13.59 | $12.71 | 68,069,530 |
| 2019-03-01 | $13.30 | $13.74 | $13.05 | $13.49 | $12.62 | 44,584,900 |
| 2019-02-28 | $13.45 | $13.47 | $12.92 | $13.13 | $12.28 | 37,495,590 |
| 2019-02-27 | $13.71 | $14.16 | $13.24 | $13.54 | $12.67 | 62,309,770 |
| 2019-02-26 | $14.50 | $14.98 | $13.50 | $13.70 | $12.82 | 96,073,960 |
| 2019-02-25 | $13.52 | $14.16 | $13.25 | $14.16 | $13.25 | 89,274,270 |
| 2019-02-22 | $11.70 | $12.87 | $11.51 | $12.87 | $12.04 | 79,415,050 |
| 2019-02-21 | $11.59 | $12.18 | $11.35 | $11.70 | $10.95 | 62,716,740 |
| 2019-02-20 | $11.44 | $11.63 | $11.26 | $11.55 | $10.80 | 35,817,230 |
| 2019-02-19 | $11.35 | $11.96 | $11.22 | $11.44 | $10.70 | 78,578,770 |
| 2019-02-18 | $10.41 | $11.32 | $10.41 | $11.32 | $10.59 | 63,261,420 |
| 2019-02-15 | $10.32 | $10.58 | $10.27 | $10.29 | $9.63 | 21,000,910 |
| 2019-02-14 | $10.30 | $10.48 | $10.26 | $10.36 | $9.69 | 17,780,540 |
| 2019-02-13 | $9.99 | $10.41 | $9.94 | $10.34 | $9.67 | 25,938,910 |
| 2019-02-12 | $9.96 | $10.06 | $9.87 | $9.98 | $9.34 | 12,481,790 |
| 2019-02-11 | $9.78 | $9.94 | $9.70 | $9.93 | $9.29 | 10,199,940 |
| 2019-02-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.11 | 0 |
| 2019-02-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.11 | 0 |
| 2019-02-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.11 | 0 |
| 2019-02-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.11 | 0 |
| 2019-02-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.11 | 0 |
| 2019-02-01 | $9.63 | $9.74 | $9.61 | $9.74 | $9.11 | 8,450,790 |
| 2019-01-31 | $9.57 | $9.68 | $9.42 | $9.48 | $8.87 | 7,642,140 |
| 2019-01-30 | $9.53 | $9.60 | $9.45 | $9.51 | $8.90 | 4,088,590 |
| 2019-01-29 | $9.65 | $9.65 | $9.35 | $9.53 | $8.92 | 8,249,750 |
| 2019-01-28 | $9.78 | $9.92 | $9.65 | $9.68 | $9.06 | 9,255,790 |
| 2019-01-25 | $9.78 | $9.84 | $9.73 | $9.74 | $9.11 | 8,992,250 |
| 2019-01-24 | $9.73 | $9.93 | $9.72 | $9.80 | $9.17 | 11,252,910 |
| 2019-01-23 | $9.79 | $9.85 | $9.67 | $9.71 | $9.08 | 7,313,600 |
| 2019-01-22 | $9.94 | $10.03 | $9.78 | $9.82 | $9.19 | 9,079,210 |
| 2019-01-21 | $10.05 | $10.11 | $9.92 | $10.01 | $9.36 | 9,374,330 |
| 2019-01-18 | $9.87 | $10.08 | $9.87 | $10.04 | $9.39 | 10,639,200 |
| 2019-01-17 | $9.96 | $10.02 | $9.83 | $9.90 | $9.26 | 10,817,270 |
| 2019-01-16 | $10.12 | $10.14 | $9.90 | $9.94 | $9.30 | 14,575,690 |
| 2019-01-15 | $9.94 | $10.24 | $9.93 | $10.11 | $9.46 | 22,886,280 |
| 2019-01-14 | $10.09 | $10.17 | $9.90 | $9.98 | $9.34 | 12,368,980 |
| 2019-01-11 | $10.09 | $10.18 | $9.97 | $10.07 | $9.42 | 13,455,600 |
| 2019-01-10 | $10.30 | $10.46 | $10.00 | $10.06 | $9.41 | 17,165,990 |
| 2019-01-09 | $10.38 | $10.51 | $10.25 | $10.28 | $9.62 | 20,128,110 |
| 2019-01-08 | $10.26 | $10.58 | $10.21 | $10.31 | $9.64 | 15,074,720 |
| 2019-01-07 | $10.45 | $10.48 | $10.24 | $10.34 | $9.67 | 18,454,820 |
| 2019-01-04 | $9.50 | $10.58 | $9.45 | $10.42 | $9.75 | 29,938,520 |
| 2019-01-03 | $9.51 | $9.94 | $9.46 | $9.62 | $9.00 | 13,133,850 |
| 2019-01-02 | $9.55 | $9.59 | $9.37 | $9.48 | $8.87 | 7,479,600 |
| 2019-01-01 | $9.56 | $9.56 | $9.56 | $9.56 | $8.94 | 0 |
| 2018-12-31 | $9.56 | $9.56 | $9.56 | $9.56 | $8.94 | 0 |
| 2018-12-28 | $9.44 | $9.73 | $9.41 | $9.56 | $8.94 | 9,148,930 |
| 2018-12-27 | $9.59 | $9.65 | $9.41 | $9.41 | $8.80 | 7,070,730 |
| 2018-12-26 | $9.46 | $9.53 | $9.37 | $9.42 | $8.81 | 6,035,750 |
| 2018-12-25 | $9.71 | $9.74 | $9.18 | $9.47 | $8.86 | 10,831,970 |
| 2018-12-24 | $9.75 | $9.89 | $9.73 | $9.82 | $9.19 | 5,313,230 |
| 2018-12-21 | $10.00 | $10.03 | $9.71 | $9.83 | $9.20 | 9,967,310 |
| 2018-12-20 | $9.85 | $10.16 | $9.83 | $10.08 | $9.43 | 10,777,750 |
| 2018-12-19 | $9.93 | $10.03 | $9.85 | $9.91 | $9.27 | 5,425,820 |
| 2018-12-18 | $9.94 | $10.05 | $9.76 | $9.89 | $9.25 | 10,568,660 |
| 2018-12-17 | $9.80 | $10.04 | $9.72 | $10.01 | $9.36 | 10,273,180 |
| 2018-12-14 | $10.19 | $10.28 | $9.79 | $9.81 | $9.18 | 13,886,560 |
| 2018-12-13 | $10.18 | $10.36 | $10.07 | $10.24 | $9.58 | 13,940,320 |
| 2018-12-12 | $10.11 | $10.33 | $10.10 | $10.15 | $9.50 | 9,637,680 |
| 2018-12-11 | $10.09 | $10.16 | $10.02 | $10.08 | $9.43 | 5,353,270 |
| 2018-12-10 | $10.13 | $10.23 | $9.98 | $10.05 | $9.40 | 9,086,970 |
| 2018-12-07 | $10.25 | $10.36 | $10.18 | $10.22 | $9.56 | 8,301,920 |
| 2018-12-06 | $10.40 | $10.45 | $10.15 | $10.20 | $9.54 | 12,707,560 |
| 2018-12-05 | $10.50 | $10.63 | $10.41 | $10.45 | $9.78 | 14,142,360 |
| 2018-12-04 | $10.66 | $10.83 | $10.59 | $10.75 | $10.06 | 12,136,570 |
| 2018-12-03 | $10.92 | $11.00 | $10.58 | $10.71 | $10.02 | 24,642,180 |
| 2018-11-30 | $10.30 | $10.57 | $10.19 | $10.49 | $9.81 | 14,528,220 |
| 2018-11-29 | $10.91 | $11.06 | $10.38 | $10.41 | $9.74 | 21,247,510 |
| 2018-11-28 | $10.58 | $11.01 | $10.52 | $10.88 | $10.18 | 22,389,390 |
| 2018-11-27 | $10.63 | $10.87 | $10.45 | $10.60 | $9.92 | 16,142,890 |
| 2018-11-26 | $10.36 | $10.99 | $10.31 | $10.68 | $9.99 | 20,638,160 |
| 2018-11-23 | $10.79 | $11.05 | $10.38 | $10.38 | $9.71 | 16,066,730 |
| 2018-11-22 | $11.05 | $11.10 | $10.61 | $10.85 | $10.15 | 15,301,810 |
| 2018-11-21 | $10.89 | $11.16 | $10.77 | $11.00 | $10.29 | 19,406,760 |
| 2018-11-20 | $11.40 | $11.73 | $10.90 | $10.99 | $10.28 | 26,152,030 |
| 2018-11-19 | $11.18 | $11.78 | $11.14 | $11.52 | $10.78 | 27,674,860 |
| 2018-11-16 | $10.96 | $11.66 | $10.85 | $11.29 | $10.56 | 34,545,050 |
| 2018-11-15 | $10.62 | $11.03 | $10.61 | $11.02 | $10.31 | 27,013,470 |
| 2018-11-14 | $10.68 | $11.21 | $10.61 | $10.74 | $10.05 | 37,803,540 |
| 2018-11-13 | $10.34 | $10.90 | $10.21 | $10.68 | $9.99 | 35,729,970 |
| 2018-11-12 | $10.08 | $10.53 | $10.03 | $10.42 | $9.75 | 18,174,850 |
| 2018-11-09 | $10.02 | $10.25 | $9.97 | $10.08 | $9.43 | 12,925,730 |
| 2018-11-08 | $10.17 | $10.32 | $9.97 | $10.01 | $9.36 | 15,616,230 |
| 2018-11-07 | $10.25 | $10.32 | $10.10 | $10.10 | $9.45 | 12,858,030 |
| 2018-11-06 | $10.36 | $10.55 | $10.15 | $10.32 | $9.65 | 18,236,030 |
| 2018-11-05 | $10.29 | $10.53 | $10.17 | $10.45 | $9.78 | 22,374,620 |
| 2018-11-02 | $10.25 | $10.45 | $10.02 | $10.38 | $9.71 | 33,433,190 |
| 2018-11-01 | $10.22 | $10.74 | $10.02 | $10.04 | $9.39 | 31,861,010 |
| 2018-10-31 | $10.28 | $10.38 | $10.03 | $10.15 | $9.50 | 22,083,260 |
| 2018-10-30 | $9.92 | $10.67 | $9.70 | $10.41 | $9.74 | 39,940,070 |
| 2018-10-29 | $9.95 | $10.16 | $9.77 | $9.91 | $9.27 | 14,968,120 |
| 2018-10-26 | $10.25 | $10.29 | $9.88 | $9.96 | $9.32 | 23,258,760 |
| 2018-10-25 | $9.70 | $10.34 | $9.65 | $10.29 | $9.63 | 38,965,240 |
| 2018-10-24 | $9.32 | $10.36 | $9.27 | $10.01 | $9.36 | 39,458,320 |
| 2018-10-23 | $9.70 | $9.84 | $9.34 | $9.45 | $8.84 | 28,720,890 |
| 2018-10-22 | $8.60 | $9.32 | $8.55 | $9.32 | $8.72 | 16,707,500 |
| 2018-10-19 | $8.10 | $8.49 | $8.04 | $8.47 | $7.92 | 9,045,110 |
| 2018-10-18 | $8.30 | $8.39 | $8.18 | $8.23 | $7.70 | 8,905,840 |
| 2018-10-17 | $8.50 | $8.69 | $8.11 | $8.40 | $7.86 | 16,533,570 |
| 2018-10-16 | $8.47 | $8.71 | $8.47 | $8.56 | $8.01 | 7,811,960 |
| 2018-10-15 | $8.64 | $8.75 | $8.44 | $8.48 | $7.93 | 5,645,280 |
| 2018-10-12 | $8.89 | $8.96 | $8.36 | $8.56 | $8.01 | 8,283,390 |
| 2018-10-11 | $9.48 | $9.56 | $8.83 | $8.95 | $8.37 | 10,061,700 |
| 2018-10-10 | $9.77 | $9.87 | $9.67 | $9.81 | $9.18 | 3,713,510 |
| 2018-10-09 | $9.81 | $9.93 | $9.75 | $9.77 | $9.14 | 5,352,670 |
| 2018-10-08 | $10.13 | $10.14 | $9.76 | $9.78 | $9.15 | 8,633,900 |
| 2018-10-05 | $10.26 | $10.26 | $10.26 | $10.26 | $9.60 | 0 |
| 2018-10-04 | $10.26 | $10.26 | $10.26 | $10.26 | $9.60 | 0 |
| 2018-10-03 | $10.26 | $10.26 | $10.26 | $10.26 | $9.60 | 0 |
| 2018-10-02 | $10.26 | $10.26 | $10.26 | $10.26 | $9.60 | 0 |
| 2018-10-01 | $10.26 | $10.26 | $10.26 | $10.26 | $9.60 | 0 |
| 2018-09-28 | $10.18 | $10.30 | $10.18 | $10.26 | $9.60 | 5,468,250 |
| 2018-09-27 | $10.32 | $10.35 | $10.16 | $10.18 | $9.52 | 6,760,010 |
| 2018-09-26 | $10.45 | $10.54 | $10.29 | $10.33 | $9.66 | 11,500,090 |
| 2018-09-25 | $10.38 | $10.50 | $10.34 | $10.46 | $9.79 | 6,944,320 |
| 2018-09-24 | $10.48 | $10.48 | $10.48 | $10.48 | $9.80 | 0 |
| 2018-09-21 | $10.24 | $10.51 | $10.23 | $10.48 | $9.80 | 10,669,150 |
| 2018-09-20 | $10.30 | $10.41 | $10.21 | $10.23 | $9.57 | 7,934,760 |
| 2018-09-19 | $10.26 | $10.40 | $10.23 | $10.31 | $9.64 | 9,227,000 |
| 2018-09-18 | $10.11 | $10.36 | $10.11 | $10.32 | $9.65 | 10,414,720 |
| 2018-09-17 | $10.29 | $10.29 | $10.05 | $10.11 | $9.46 | 6,262,670 |
| 2018-09-14 | $10.23 | $10.37 | $10.21 | $10.32 | $9.65 | 7,637,460 |
| 2018-09-13 | $10.33 | $10.45 | $10.22 | $10.27 | $9.61 | 10,264,990 |
| 2018-09-12 | $10.18 | $10.40 | $10.09 | $10.23 | $9.57 | 11,194,470 |
| 2018-09-11 | $9.83 | $10.18 | $9.81 | $10.14 | $9.49 | 10,146,080 |
| 2018-09-10 | $10.09 | $10.11 | $9.83 | $9.83 | $9.20 | 6,427,470 |
| 2018-09-07 | $10.04 | $10.23 | $10.00 | $10.12 | $9.47 | 8,833,080 |
| 2018-09-06 | $10.06 | $10.17 | $9.98 | $10.05 | $9.40 | 5,554,140 |
| 2018-09-05 | $10.19 | $10.27 | $10.05 | $10.06 | $9.41 | 9,446,010 |
| 2018-09-04 | $10.15 | $10.40 | $9.98 | $10.19 | $9.53 | 14,196,450 |
| 2018-09-03 | $9.95 | $10.22 | $9.86 | $10.14 | $9.49 | 16,545,450 |
| 2018-08-31 | $9.76 | $10.19 | $9.72 | $10.00 | $9.35 | 18,124,780 |
| 2018-08-30 | $9.90 | $9.95 | $9.72 | $9.72 | $9.09 | 8,895,580 |
| 2018-08-29 | $9.95 | $9.98 | $9.84 | $9.88 | $9.24 | 5,542,150 |
| 2018-08-28 | $9.97 | $10.05 | $9.90 | $9.95 | $9.31 | 7,510,350 |
| 2018-08-27 | $9.83 | $9.97 | $9.82 | $9.94 | $9.30 | 9,371,810 |
| 2018-08-24 | $9.84 | $9.96 | $9.75 | $9.83 | $9.20 | 8,711,220 |
| 2018-08-23 | $9.76 | $9.99 | $9.74 | $9.88 | $9.24 | 6,854,870 |
| 2018-08-22 | $9.90 | $9.94 | $9.76 | $9.77 | $9.14 | 4,522,440 |
| 2018-08-21 | $9.88 | $9.99 | $9.81 | $9.90 | $9.26 | 8,129,020 |
| 2018-08-20 | $9.70 | $9.95 | $9.66 | $9.88 | $9.24 | 10,021,780 |
| 2018-08-17 | $9.96 | $10.06 | $9.68 | $9.70 | $9.07 | 8,507,390 |
| 2018-08-16 | $9.78 | $10.16 | $9.62 | $9.91 | $9.27 | 10,316,580 |
| 2018-08-15 | $10.05 | $10.10 | $9.81 | $9.82 | $9.19 | 6,911,430 |
| 2018-08-14 | $10.07 | $10.13 | $10.03 | $10.05 | $9.40 | 5,447,700 |
| 2018-08-13 | $10.05 | $10.10 | $9.92 | $10.07 | $9.42 | 6,812,120 |
| 2018-08-10 | $9.99 | $10.32 | $9.99 | $10.18 | $9.52 | 9,457,930 |
| 2018-08-09 | $9.98 | $10.14 | $9.85 | $10.05 | $9.40 | 8,872,920 |
| 2018-08-08 | $10.28 | $10.31 | $10.02 | $10.08 | $9.29 | 10,123,310 |
| 2018-08-07 | $10.20 | $10.44 | $9.73 | $10.43 | $9.61 | 20,970,310 |
| 2018-08-06 | $11.65 | $11.67 | $10.44 | $10.44 | $9.62 | 28,483,360 |
| 2018-08-03 | $11.53 | $11.73 | $11.50 | $11.60 | $10.69 | 4,696,980 |
| 2018-08-02 | $12.40 | $12.43 | $11.30 | $11.62 | $10.71 | 11,040,220 |
| 2018-08-01 | $12.55 | $12.62 | $12.38 | $12.39 | $11.42 | 5,159,530 |
| 2018-07-31 | $12.56 | $12.65 | $12.43 | $12.53 | $11.55 | 3,676,300 |
| 2018-07-30 | $12.63 | $12.75 | $12.47 | $12.51 | $11.53 | 5,761,990 |
| 2018-07-27 | $12.73 | $12.81 | $12.65 | $12.70 | $11.71 | 5,286,900 |
| 2018-07-26 | $12.76 | $12.88 | $12.67 | $12.69 | $11.70 | 6,986,720 |
| 2018-07-25 | $12.86 | $12.86 | $12.70 | $12.76 | $11.76 | 8,331,980 |
| 2018-07-24 | $12.67 | $13.08 | $12.65 | $12.87 | $11.86 | 15,129,330 |
| 2018-07-23 | $12.52 | $12.76 | $12.40 | $12.71 | $11.72 | 10,911,790 |
| 2018-07-20 | $12.35 | $12.68 | $12.31 | $12.62 | $11.63 | 13,732,270 |
| 2018-07-19 | $12.61 | $12.68 | $12.38 | $12.40 | $11.43 | 5,465,890 |
| 2018-07-18 | $12.60 | $12.69 | $12.53 | $12.59 | $11.60 | 4,370,510 |
| 2018-07-17 | $12.63 | $12.64 | $12.46 | $12.62 | $11.63 | 4,525,320 |
| 2018-07-16 | $12.65 | $12.73 | $12.52 | $12.63 | $11.64 | 4,462,930 |
| 2018-07-13 | $12.80 | $12.80 | $12.63 | $12.66 | $11.67 | 5,623,860 |
| 2018-07-12 | $12.58 | $12.95 | $12.56 | $12.83 | $11.83 | 10,833,950 |
| 2018-07-11 | $12.65 | $12.66 | $12.38 | $12.61 | $11.62 | 8,350,240 |
| 2018-07-10 | $12.87 | $12.96 | $12.78 | $12.91 | $11.90 | 5,267,820 |
| 2018-07-09 | $12.80 | $12.94 | $12.74 | $12.92 | $11.91 | 6,957,810 |
| 2018-07-06 | $12.69 | $13.05 | $12.42 | $12.73 | $11.73 | 10,050,890 |
| 2018-07-05 | $12.63 | $12.85 | $12.40 | $12.65 | $11.66 | 7,537,170 |
| 2018-07-04 | $12.89 | $12.90 | $12.59 | $12.67 | $11.68 | 5,609,670 |
| 2018-07-03 | $12.78 | $12.93 | $12.63 | $12.90 | $11.89 | 7,646,410 |
| 2018-07-02 | $12.91 | $13.00 | $12.56 | $12.73 | $11.73 | 8,744,860 |
| 2018-06-29 | $12.85 | $13.13 | $12.70 | $13.04 | $12.02 | 11,369,670 |
| 2018-06-28 | $12.77 | $13.29 | $12.72 | $12.86 | $11.85 | 13,258,810 |
| 2018-06-27 | $12.82 | $12.90 | $12.56 | $12.74 | $11.74 | 7,091,080 |
| 2018-06-26 | $12.31 | $12.91 | $12.31 | $12.77 | $11.77 | 9,179,840 |
| 2018-06-25 | $13.03 | $13.22 | $12.76 | $12.81 | $11.81 | 10,662,010 |
| 2018-06-22 | $12.60 | $13.02 | $12.52 | $12.87 | $11.86 | 12,266,330 |
| 2018-06-21 | $13.87 | $13.87 | $12.71 | $12.83 | $11.83 | 22,691,340 |
| 2018-06-20 | $13.93 | $14.16 | $13.54 | $13.88 | $12.79 | 17,798,110 |
| 2018-06-19 | $14.74 | $15.09 | $13.53 | $14.02 | $12.92 | 29,346,070 |
| 2018-06-18 | $14.93 | $14.93 | $14.93 | $14.93 | $13.76 | 0 |
| 2018-06-15 | $15.07 | $15.40 | $14.87 | $14.93 | $13.76 | 25,411,480 |
| 2018-06-14 | $14.70 | $15.61 | $14.69 | $15.22 | $14.03 | 30,979,290 |
| 2018-06-13 | $14.95 | $14.95 | $14.66 | $14.73 | $13.58 | 12,740,940 |
| 2018-06-12 | $14.92 | $15.21 | $14.83 | $15.01 | $13.84 | 16,066,480 |
| 2018-06-11 | $14.75 | $15.22 | $14.75 | $14.99 | $13.82 | 19,119,700 |
| 2018-06-08 | $14.73 | $14.94 | $14.60 | $14.86 | $13.70 | 17,895,410 |
| 2018-06-07 | $14.76 | $15.11 | $14.64 | $14.80 | $13.64 | 19,606,090 |
| 2018-06-06 | $14.40 | $14.87 | $14.30 | $14.74 | $13.59 | 13,538,370 |
| 2018-06-05 | $14.29 | $14.54 | $14.14 | $14.52 | $13.38 | 8,868,720 |
| 2018-06-04 | $14.36 | $14.53 | $14.21 | $14.24 | $13.13 | 8,513,150 |
| 2018-06-01 | $14.14 | $14.73 | $13.98 | $14.37 | $13.25 | 14,998,330 |
| 2018-05-31 | $14.20 | $14.26 | $13.97 | $14.17 | $13.06 | 11,133,810 |
| 2018-05-30 | $14.61 | $14.78 | $13.90 | $13.98 | $12.89 | 17,548,720 |
| 2018-05-29 | $14.97 | $15.07 | $14.66 | $14.84 | $13.68 | 13,947,220 |
| 2018-05-28 | $14.62 | $15.13 | $14.52 | $15.05 | $13.87 | 19,565,160 |
| 2018-05-25 | $14.58 | $14.85 | $14.53 | $14.69 | $13.54 | 10,714,000 |
| 2018-05-24 | $14.58 | $14.75 | $14.55 | $14.61 | $13.47 | 9,021,020 |
| 2018-05-23 | $14.71 | $14.94 | $14.60 | $14.67 | $13.52 | 12,042,680 |
| 2018-05-22 | $14.83 | $14.83 | $14.58 | $14.75 | $13.60 | 10,986,170 |
| 2018-05-21 | $14.88 | $14.95 | $14.74 | $14.85 | $13.69 | 12,780,260 |
| 2018-05-18 | $14.60 | $14.84 | $14.51 | $14.80 | $13.64 | 12,697,500 |
| 2018-05-17 | $14.61 | $14.72 | $14.54 | $14.64 | $13.49 | 10,295,840 |
| 2018-05-16 | $14.90 | $14.90 | $14.51 | $14.59 | $13.45 | 18,200,010 |
| 2018-05-15 | $15.20 | $15.24 | $14.80 | $15.07 | $13.89 | 17,376,300 |
| 2018-05-14 | $14.91 | $15.35 | $14.90 | $15.24 | $14.05 | 21,712,270 |
| 2018-05-11 | $15.06 | $15.11 | $14.79 | $14.80 | $13.64 | 12,097,910 |
| 2018-05-10 | $15.15 | $15.17 | $14.81 | $15.07 | $13.89 | 17,878,370 |
| 2018-05-09 | $14.90 | $15.18 | $14.87 | $14.99 | $13.82 | 17,644,160 |
| 2018-05-08 | $15.02 | $15.23 | $14.86 | $15.06 | $13.88 | 18,425,120 |
| 2018-05-07 | $14.80 | $15.30 | $14.80 | $14.98 | $13.81 | 26,378,620 |
| 2018-05-04 | $14.41 | $14.77 | $14.31 | $14.67 | $13.52 | 23,640,530 |
| 2018-05-03 | $13.79 | $14.78 | $13.72 | $14.55 | $13.41 | 30,355,760 |
| 2018-05-02 | $13.86 | $13.93 | $13.59 | $13.66 | $12.59 | 4,809,930 |
| 2018-05-01 | $13.58 | $13.58 | $13.58 | $13.58 | $12.52 | 0 |
| 2018-04-30 | $13.58 | $13.58 | $13.58 | $13.58 | $12.52 | 0 |
| 2018-04-27 | $13.58 | $13.82 | $13.42 | $13.58 | $12.52 | 5,490,990 |
| 2018-04-26 | $13.86 | $13.94 | $13.42 | $13.43 | $12.38 | 5,971,600 |
| 2018-04-25 | $13.82 | $13.99 | $13.77 | $13.87 | $12.78 | 6,206,890 |
| 2018-04-24 | $13.60 | $13.95 | $13.60 | $13.90 | $12.81 | 7,630,730 |
| 2018-04-23 | $13.60 | $13.74 | $13.33 | $13.64 | $12.57 | 6,774,640 |
| 2018-04-20 | $14.33 | $14.38 | $13.51 | $13.55 | $12.49 | 14,342,430 |
| 2018-04-19 | $14.35 | $14.59 | $14.27 | $14.43 | $13.30 | 12,260,150 |
| 2018-04-18 | $14.35 | $14.39 | $14.09 | $14.35 | $13.23 | 12,200,020 |
| 2018-04-17 | $14.03 | $14.47 | $14.03 | $14.13 | $13.02 | 12,151,310 |
| 2018-04-16 | $14.08 | $14.27 | $14.01 | $14.04 | $12.94 | 7,673,890 |
| 2018-04-13 | $14.27 | $14.42 | $14.13 | $14.19 | $13.08 | 7,004,540 |
| 2018-04-12 | $14.40 | $14.56 | $14.20 | $14.21 | $13.10 | 9,953,270 |
| 2018-04-11 | $14.55 | $14.66 | $14.39 | $14.44 | $13.31 | 10,590,010 |
| 2018-04-10 | $14.60 | $14.86 | $14.38 | $14.69 | $13.54 | 16,195,950 |
| 2018-04-09 | $14.11 | $14.59 | $14.09 | $14.57 | $13.43 | 15,223,730 |
| 2018-04-06 | $14.12 | $14.12 | $14.12 | $14.12 | $13.01 | 0 |
| 2018-04-05 | $14.12 | $14.12 | $14.12 | $14.12 | $13.01 | 0 |
| 2018-04-04 | $14.33 | $14.64 | $14.11 | $14.12 | $13.01 | 12,503,300 |
| 2018-04-03 | $14.00 | $14.50 | $13.91 | $14.33 | $13.21 | 14,890,470 |
| 2018-04-02 | $14.28 | $14.73 | $14.18 | $14.21 | $13.10 | 17,152,560 |
| 2018-03-30 | $14.17 | $14.28 | $14.05 | $14.21 | $13.10 | 12,075,740 |
| 2018-03-29 | $13.76 | $14.40 | $13.63 | $14.21 | $13.10 | 20,773,560 |
| 2018-03-28 | $13.39 | $13.80 | $13.35 | $13.60 | $12.54 | 11,026,740 |
| 2018-03-27 | $13.55 | $13.74 | $13.42 | $13.61 | $12.54 | 13,400,480 |
| 2018-03-26 | $13.15 | $13.40 | $12.91 | $13.36 | $12.31 | 11,251,810 |
| 2018-03-23 | $13.66 | $13.82 | $13.12 | $13.23 | $12.19 | 23,357,140 |
| 2018-03-22 | $14.28 | $14.52 | $14.15 | $14.24 | $13.13 | 24,223,690 |
| 2018-03-21 | $13.59 | $14.94 | $13.59 | $14.53 | $13.39 | 44,636,910 |
| 2018-03-20 | $13.61 | $13.65 | $13.48 | $13.58 | $12.52 | 3,571,870 |
| 2018-03-19 | $13.63 | $13.71 | $13.45 | $13.69 | $12.62 | 4,146,780 |
| 2018-03-16 | $13.85 | $13.96 | $13.60 | $13.61 | $12.54 | 4,771,200 |
| 2018-03-15 | $13.82 | $13.93 | $13.75 | $13.86 | $12.78 | 4,363,680 |
| 2018-03-14 | $14.02 | $14.09 | $13.81 | $13.82 | $12.74 | 6,306,280 |
| 2018-03-13 | $14.28 | $14.28 | $14.02 | $14.04 | $12.94 | 6,970,300 |
| 2018-03-12 | $14.33 | $14.46 | $14.14 | $14.29 | $13.17 | 10,138,290 |
| 2018-03-09 | $14.00 | $14.25 | $13.95 | $14.20 | $13.09 | 7,915,550 |
| 2018-03-08 | $13.95 | $14.08 | $13.88 | $14.00 | $12.90 | 4,613,250 |
| 2018-03-07 | $14.23 | $14.30 | $13.88 | $13.95 | $12.86 | 8,095,080 |
| 2018-03-06 | $13.88 | $14.35 | $13.88 | $14.26 | $13.14 | 11,858,740 |
| 2018-03-05 | $13.67 | $13.83 | $13.67 | $13.77 | $12.69 | 3,893,880 |
| 2018-03-02 | $13.73 | $13.93 | $13.66 | $13.71 | $12.64 | 6,512,040 |
| 2018-03-01 | $13.69 | $13.88 | $13.66 | $13.82 | $12.74 | 5,463,780 |
| 2018-02-28 | $13.62 | $14.00 | $13.41 | $13.79 | $12.71 | 7,893,620 |
| 2018-02-27 | $13.66 | $13.79 | $13.55 | $13.71 | $12.64 | 7,039,800 |
| 2018-02-26 | $13.40 | $13.82 | $13.31 | $13.74 | $12.66 | 10,723,770 |
| 2018-02-23 | $13.33 | $13.49 | $13.30 | $13.35 | $12.31 | 5,779,890 |
| 2018-02-22 | $13.35 | $13.57 | $13.28 | $13.39 | $12.34 | 8,921,210 |
| 2018-02-21 | $13.33 | $13.33 | $13.33 | $13.33 | $12.29 | 0 |
| 2018-02-20 | $13.33 | $13.33 | $13.33 | $13.33 | $12.29 | 0 |
| 2018-02-19 | $13.33 | $13.33 | $13.33 | $13.33 | $12.29 | 0 |
| 2018-02-16 | $13.33 | $13.33 | $13.33 | $13.33 | $12.29 | 0 |
| 2018-02-15 | $13.33 | $13.33 | $13.33 | $13.33 | $12.29 | 0 |
| 2018-02-14 | $13.30 | $13.41 | $13.14 | $13.33 | $12.29 | 3,945,940 |
| 2018-02-13 | $13.36 | $13.58 | $13.23 | $13.27 | $12.23 | 4,983,260 |
| 2018-02-12 | $13.52 | $13.54 | $13.12 | $13.28 | $12.24 | 6,152,470 |
| 2018-02-09 | $14.25 | $14.36 | $13.10 | $13.42 | $12.37 | 12,497,630 |
| 2018-02-08 | $14.43 | $14.62 | $14.26 | $14.55 | $13.41 | 7,354,430 |
| 2018-02-07 | $14.84 | $14.96 | $14.10 | $14.62 | $13.48 | 11,660,300 |
| 2018-02-06 | $14.22 | $14.68 | $14.22 | $14.64 | $13.49 | 19,241,270 |
| 2018-02-05 | $14.25 | $14.75 | $14.01 | $14.64 | $13.49 | 9,456,580 |
| 2018-02-02 | $14.52 | $14.70 | $14.32 | $14.47 | $13.34 | 10,312,850 |
| 2018-02-01 | $14.61 | $14.79 | $14.25 | $14.78 | $13.62 | 21,623,190 |
| 2018-01-31 | $15.19 | $15.19 | $14.43 | $14.56 | $13.42 | 19,010,040 |
| 2018-01-30 | $15.39 | $15.59 | $15.13 | $15.37 | $14.17 | 12,728,740 |
| 2018-01-29 | $15.62 | $15.70 | $15.20 | $15.34 | $14.14 | 16,741,690 |
| 2018-01-26 | $15.41 | $15.95 | $15.38 | $15.65 | $14.43 | 21,741,880 |
| 2018-01-25 | $15.85 | $15.97 | $15.45 | $15.51 | $14.30 | 26,365,040 |
| 2018-01-24 | $15.88 | $16.63 | $15.82 | $16.18 | $14.91 | 41,525,270 |
| 2018-01-23 | $15.60 | $15.88 | $15.35 | $15.79 | $14.55 | 33,533,550 |
| 2018-01-22 | $15.40 | $16.40 | $15.18 | $15.83 | $14.59 | 52,361,110 |
| 2018-01-19 | $13.97 | $15.35 | $13.96 | $15.35 | $14.15 | 42,762,160 |
| 2018-01-18 | $13.91 | $14.13 | $13.90 | $13.95 | $12.86 | 10,184,200 |
| 2018-01-17 | $13.50 | $14.20 | $13.50 | $13.98 | $12.89 | 20,485,040 |
| 2018-01-16 | $13.24 | $13.51 | $13.21 | $13.49 | $12.43 | 8,640,140 |
| 2018-01-15 | $13.90 | $13.93 | $13.27 | $13.28 | $12.24 | 14,155,720 |
| 2018-01-12 | $14.18 | $14.27 | $13.92 | $13.93 | $12.84 | 10,966,120 |
| 2018-01-11 | $14.20 | $14.28 | $14.10 | $14.20 | $13.09 | 8,652,820 |
| 2018-01-10 | $14.46 | $14.57 | $14.10 | $14.20 | $13.09 | 8,153,830 |
| 2018-01-09 | $14.66 | $14.80 | $14.43 | $14.51 | $13.37 | 6,885,780 |
| 2018-01-08 | $14.62 | $14.99 | $14.43 | $14.65 | $13.50 | 11,686,540 |
| 2018-01-05 | $14.64 | $14.79 | $14.59 | $14.64 | $13.49 | 7,151,490 |
| 2018-01-04 | $14.67 | $14.68 | $14.61 | $14.64 | $13.49 | 3,396,660 |
| 2018-01-03 | $14.52 | $14.77 | $14.46 | $14.70 | $13.55 | 7,640,300 |
| 2018-01-02 | $14.42 | $14.66 | $14.42 | $14.52 | $13.38 | 3,925,120 |
| 2018-01-01 | $14.40 | $14.40 | $14.40 | $14.40 | $13.27 | 0 |
| 2017-12-29 | $14.42 | $14.51 | $14.29 | $14.40 | $13.27 | 3,589,590 |
| 2017-12-28 | $14.30 | $14.78 | $14.23 | $14.40 | $13.27 | 6,626,800 |
| 2017-12-27 | $14.40 | $14.46 | $14.22 | $14.33 | $13.21 | 4,099,460 |
| 2017-12-26 | $14.34 | $14.48 | $14.30 | $14.45 | $13.32 | 3,347,840 |
| 2017-12-25 | $14.86 | $14.86 | $14.31 | $14.35 | $13.23 | 8,197,650 |
| 2017-12-22 | $15.36 | $15.40 | $14.85 | $14.86 | $13.70 | 8,145,830 |
| 2017-12-21 | $15.47 | $15.57 | $15.27 | $15.35 | $14.15 | 3,689,420 |
| 2017-12-20 | $15.80 | $15.84 | $15.20 | $15.58 | $14.36 | 7,863,400 |
| 2017-12-19 | $15.79 | $15.92 | $15.78 | $15.86 | $14.62 | 3,320,300 |
| 2017-12-18 | $15.75 | $15.87 | $15.72 | $15.84 | $14.60 | 2,338,830 |
| 2017-12-15 | $15.78 | $15.88 | $15.71 | $15.80 | $14.56 | 2,989,270 |
| 2017-12-14 | $16.18 | $16.18 | $15.78 | $15.82 | $14.58 | 5,395,840 |
| 2017-12-13 | $16.10 | $16.23 | $16.06 | $16.14 | $14.88 | 2,597,740 |
| 2017-12-12 | $16.39 | $16.39 | $16.10 | $16.12 | $14.86 | 4,248,200 |
| 2017-12-11 | $16.36 | $16.48 | $16.30 | $16.39 | $15.11 | 4,825,470 |
| 2017-12-08 | $16.41 | $16.58 | $16.41 | $16.45 | $15.16 | 5,138,160 |
| 2017-12-07 | $16.68 | $16.76 | $16.38 | $16.62 | $15.32 | 6,183,260 |
| 2017-12-06 | $16.66 | $16.78 | $16.54 | $16.72 | $15.41 | 6,295,740 |
| 2017-12-05 | $16.37 | $16.88 | $16.34 | $16.75 | $15.44 | 15,299,690 |
| 2017-12-04 | $16.32 | $16.40 | $16.13 | $16.38 | $15.10 | 5,137,770 |
| 2017-12-01 | $16.40 | $16.43 | $16.28 | $16.41 | $15.13 | 3,317,340 |
| 2017-11-30 | $16.44 | $16.62 | $16.26 | $16.42 | $15.13 | 5,412,140 |
| 2017-11-29 | $16.70 | $16.72 | $16.40 | $16.50 | $15.21 | 4,152,000 |
| 2017-11-28 | $16.66 | $16.75 | $16.51 | $16.67 | $15.37 | 2,640,600 |
| 2017-11-27 | $16.59 | $16.87 | $16.56 | $16.71 | $15.40 | 4,799,110 |
| 2017-11-24 | $16.50 | $16.72 | $16.43 | $16.68 | $15.37 | 5,800,850 |
| 2017-11-23 | $17.00 | $17.18 | $16.48 | $16.64 | $15.34 | 7,535,500 |
| 2017-11-22 | $17.15 | $17.23 | $16.95 | $17.11 | $15.77 | 8,887,940 |
| 2017-11-21 | $16.89 | $17.54 | $16.85 | $17.19 | $15.84 | 13,874,680 |
| 2017-11-20 | $16.81 | $17.03 | $16.66 | $16.93 | $15.61 | 6,172,290 |
| 2017-11-17 | $16.54 | $17.05 | $16.13 | $17.00 | $15.67 | 17,471,160 |
| 2017-11-16 | $16.78 | $16.86 | $16.52 | $16.54 | $15.25 | 4,450,260 |
| 2017-11-15 | $16.75 | $16.92 | $16.74 | $16.84 | $15.52 | 4,708,520 |
| 2017-11-14 | $17.04 | $17.13 | $16.80 | $16.84 | $15.52 | 4,830,640 |
| 2017-11-13 | $17.10 | $17.25 | $17.01 | $17.03 | $15.70 | 4,533,280 |
| 2017-11-10 | $17.20 | $17.32 | $16.96 | $17.05 | $15.72 | 7,779,240 |
| 2017-11-09 | $17.19 | $17.29 | $17.12 | $17.20 | $15.85 | 5,517,080 |
| 2017-11-08 | $17.00 | $17.66 | $17.00 | $17.28 | $15.93 | 12,199,190 |
| 2017-11-07 | $16.87 | $17.17 | $16.87 | $17.06 | $15.72 | 6,459,330 |
| 2017-11-06 | $16.80 | $16.88 | $16.70 | $16.88 | $15.56 | 3,347,020 |
| 2017-11-03 | $16.79 | $16.92 | $16.62 | $16.88 | $15.56 | 6,934,170 |
| 2017-11-02 | $16.72 | $17.07 | $16.68 | $16.81 | $15.49 | 6,393,880 |
| 2017-11-01 | $16.86 | $17.15 | $16.62 | $16.73 | $15.42 | 5,754,340 |
| 2017-10-31 | $16.87 | $17.00 | $16.82 | $16.88 | $15.56 | 3,083,190 |
| 2017-10-30 | $17.19 | $17.27 | $16.62 | $17.01 | $15.68 | 8,126,890 |
| 2017-10-27 | $17.44 | $17.48 | $17.14 | $17.16 | $15.82 | 3,989,100 |
| 2017-10-26 | $17.36 | $17.58 | $17.28 | $17.42 | $16.06 | 3,925,210 |
| 2017-10-25 | $17.37 | $17.42 | $17.25 | $17.39 | $16.03 | 2,985,360 |
| 2017-10-24 | $17.15 | $17.41 | $17.08 | $17.39 | $16.03 | 8,687,100 |
| 2017-10-23 | $17.18 | $17.25 | $17.07 | $17.16 | $15.82 | 2,962,800 |
| 2017-10-20 | $17.02 | $17.20 | $17.02 | $17.18 | $15.84 | 3,027,740 |
| 2017-10-19 | $17.58 | $17.63 | $17.11 | $17.14 | $15.80 | 7,206,790 |
| 2017-10-18 | $17.52 | $17.71 | $17.50 | $17.67 | $16.29 | 7,741,360 |
| 2017-10-17 | $17.79 | $17.80 | $17.48 | $17.50 | $16.13 | 7,060,810 |
| 2017-10-16 | $17.87 | $18.05 | $17.72 | $17.74 | $16.35 | 6,366,300 |
| 2017-10-13 | $17.86 | $17.99 | $17.85 | $17.89 | $16.49 | 4,699,210 |
| 2017-10-12 | $18.08 | $18.14 | $17.83 | $17.84 | $16.44 | 6,297,910 |
| 2017-10-11 | $18.17 | $18.20 | $18.06 | $18.07 | $16.66 | 5,833,280 |
| 2017-10-10 | $18.36 | $18.39 | $18.03 | $18.18 | $16.76 | 9,767,410 |
| 2017-10-09 | $18.58 | $18.80 | $18.36 | $18.37 | $16.93 | 8,356,410 |
| 2017-10-06 | $18.39 | $18.39 | $18.39 | $18.39 | $16.95 | 0 |
| 2017-10-05 | $18.39 | $18.39 | $18.39 | $18.39 | $16.95 | 0 |
| 2017-10-04 | $18.39 | $18.39 | $18.39 | $18.39 | $16.95 | 0 |
| 2017-10-03 | $18.39 | $18.39 | $18.39 | $18.39 | $16.95 | 0 |
| 2017-10-02 | $18.39 | $18.39 | $18.39 | $18.39 | $16.95 | 0 |
| 2017-09-29 | $18.27 | $18.48 | $18.26 | $18.39 | $16.95 | 6,141,520 |
| 2017-09-28 | $18.29 | $18.33 | $18.22 | $18.26 | $16.83 | 4,541,140 |
| 2017-09-27 | $18.42 | $18.42 | $18.25 | $18.26 | $16.83 | 5,755,600 |
| 2017-09-26 | $18.50 | $18.53 | $18.35 | $18.44 | $17.00 | 6,109,990 |
| 2017-09-25 | $18.33 | $18.59 | $18.31 | $18.54 | $17.09 | 10,350,550 |
| 2017-09-22 | $18.36 | $18.51 | $18.23 | $18.47 | $17.02 | 7,962,620 |
| 2017-09-21 | $18.63 | $18.72 | $18.34 | $18.36 | $16.92 | 12,565,040 |
| 2017-09-20 | $18.71 | $18.77 | $18.59 | $18.63 | $17.17 | 7,747,090 |
| 2017-09-19 | $18.93 | $18.98 | $18.66 | $18.71 | $17.25 | 7,689,110 |
| 2017-09-18 | $18.74 | $19.05 | $18.66 | $18.87 | $17.39 | 12,089,220 |
| 2017-09-15 | $18.66 | $18.87 | $18.56 | $18.70 | $17.24 | 8,837,370 |
| 2017-09-14 | $18.82 | $18.99 | $18.66 | $18.68 | $17.22 | 9,176,390 |
| 2017-09-13 | $18.94 | $18.95 | $18.68 | $18.85 | $17.37 | 8,243,620 |
| 2017-09-12 | $18.75 | $19.16 | $18.75 | $18.94 | $17.46 | 18,632,990 |
| 2017-09-11 | $18.77 | $18.86 | $18.62 | $18.73 | $17.26 | 10,613,120 |
| 2017-09-08 | $18.72 | $18.80 | $18.63 | $18.72 | $17.25 | 10,096,440 |
| 2017-09-07 | $18.85 | $18.99 | $18.65 | $18.66 | $17.20 | 9,297,810 |
| 2017-09-06 | $18.91 | $18.93 | $18.69 | $18.83 | $17.36 | 10,155,720 |
| 2017-09-05 | $19.05 | $19.17 | $18.93 | $18.95 | $17.47 | 9,502,990 |
| 2017-09-04 | $19.12 | $19.12 | $18.91 | $19.04 | $17.55 | 11,575,500 |
| 2017-09-01 | $19.18 | $19.37 | $19.02 | $19.13 | $17.63 | 16,184,160 |
| 2017-08-31 | $19.00 | $19.25 | $18.98 | $19.16 | $17.66 | 16,374,810 |
| 2017-08-30 | $19.10 | $19.56 | $19.06 | $19.11 | $17.61 | 24,485,420 |
| 2017-08-29 | $19.38 | $19.40 | $19.03 | $19.15 | $17.65 | 31,144,250 |
| 2017-08-28 | $18.69 | $19.70 | $18.69 | $19.58 | $18.05 | 59,277,580 |
| 2017-08-25 | $18.20 | $18.65 | $18.15 | $18.56 | $17.11 | 24,375,920 |
| 2017-08-24 | $18.48 | $18.62 | $18.12 | $18.13 | $16.71 | 14,074,800 |
| 2017-08-23 | $18.35 | $18.98 | $18.20 | $18.64 | $17.18 | 25,317,060 |
| 2017-08-22 | $18.25 | $18.62 | $18.10 | $18.35 | $16.91 | 12,766,360 |
| 2017-08-21 | $18.35 | $18.49 | $18.17 | $18.29 | $16.86 | 12,199,700 |
| 2017-08-18 | $18.06 | $18.25 | $17.99 | $18.05 | $16.64 | 6,017,330 |
| 2017-08-17 | $17.71 | $18.30 | $17.71 | $18.20 | $16.78 | 13,623,460 |
| 2017-08-16 | $17.80 | $17.93 | $17.71 | $17.75 | $16.36 | 4,157,200 |
| 2017-08-15 | $17.95 | $17.96 | $17.74 | $17.80 | $16.41 | 5,117,270 |
| 2017-08-14 | $17.52 | $18.09 | $17.46 | $18.00 | $16.59 | 13,467,500 |
| 2017-08-11 | $17.97 | $18.04 | $17.45 | $17.47 | $16.10 | 11,393,640 |
| 2017-08-10 | $17.91 | $18.23 | $17.82 | $18.08 | $16.67 | 9,237,080 |
| 2017-08-09 | $18.16 | $18.16 | $17.95 | $17.97 | $16.56 | 6,676,030 |
| 2017-08-08 | $18.10 | $18.24 | $17.87 | $18.23 | $16.80 | 12,113,580 |
| 2017-08-07 | $18.00 | $18.18 | $17.95 | $18.04 | $16.63 | 8,123,130 |
| 2017-08-04 | $18.11 | $18.39 | $18.03 | $18.11 | $16.69 | 13,650,230 |
| 2017-08-03 | $18.07 | $18.22 | $17.95 | $18.08 | $16.67 | 10,134,450 |
| 2017-08-02 | $18.10 | $18.48 | $18.05 | $18.18 | $16.76 | 19,178,350 |
| 2017-08-01 | $18.05 | $18.49 | $18.05 | $18.19 | $16.77 | 14,550,460 |
| 2017-07-31 | $18.14 | $18.33 | $17.98 | $18.05 | $16.64 | 9,734,380 |
| 2017-07-28 | $18.30 | $18.40 | $18.12 | $18.14 | $16.72 | 7,418,120 |
| 2017-07-27 | $18.08 | $18.48 | $17.75 | $18.39 | $16.95 | 18,023,380 |
| 2017-07-26 | $18.00 | $18.18 | $17.82 | $18.17 | $16.75 | 11,623,200 |
| 2017-07-25 | $18.28 | $18.29 | $17.92 | $17.98 | $16.57 | 8,443,350 |
| 2017-07-24 | $18.18 | $18.42 | $18.16 | $18.25 | $16.82 | 9,862,320 |
| 2017-07-21 | $18.24 | $18.45 | $18.10 | $18.21 | $16.78 | 11,918,160 |
| 2017-07-20 | $18.50 | $18.56 | $18.23 | $18.36 | $16.92 | 21,378,460 |
| 2017-07-19 | $17.40 | $18.68 | $17.27 | $18.63 | $17.17 | 37,671,410 |
| 2017-07-18 | $17.33 | $17.49 | $17.21 | $17.39 | $16.03 | 8,218,100 |
| 2017-07-17 | $17.73 | $17.83 | $17.11 | $17.48 | $16.11 | 14,958,730 |
| 2017-07-14 | $17.70 | $17.88 | $17.62 | $17.69 | $16.31 | 8,697,270 |
| 2017-07-13 | $17.30 | $17.75 | $17.24 | $17.73 | $16.34 | 14,398,330 |
| 2017-07-12 | $17.40 | $17.58 | $17.19 | $17.30 | $15.95 | 8,002,270 |
| 2017-07-11 | $17.58 | $17.77 | $17.38 | $17.40 | $16.04 | 10,494,520 |
| 2017-07-10 | $17.70 | $18.15 | $17.61 | $17.64 | $16.26 | 17,516,930 |
| 2017-07-07 | $17.20 | $17.97 | $17.10 | $17.76 | $16.37 | 17,719,850 |
| 2017-07-06 | $17.22 | $17.24 | $17.07 | $17.19 | $15.84 | 7,054,840 |
| 2017-07-05 | $17.22 | $17.28 | $17.15 | $17.23 | $15.88 | 7,438,430 |
| 2017-07-04 | $17.23 | $17.35 | $17.12 | $17.25 | $15.90 | 8,865,320 |
| 2017-07-03 | $17.25 | $17.28 | $17.06 | $17.23 | $15.88 | 6,386,440 |
| 2017-06-30 | $17.10 | $17.26 | $17.02 | $17.24 | $15.89 | 5,982,050 |
| 2017-06-29 | $17.20 | $17.24 | $17.10 | $17.11 | $15.77 | 4,451,490 |
| 2017-06-28 | $17.32 | $17.45 | $17.21 | $17.37 | $15.87 | 7,868,350 |
| 2017-06-27 | $17.30 | $17.39 | $17.24 | $17.33 | $15.83 | 5,656,050 |
| 2017-06-26 | $17.15 | $17.34 | $17.10 | $17.32 | $15.83 | 7,282,170 |
| 2017-06-23 | $17.11 | $17.28 | $16.92 | $17.18 | $15.70 | 10,217,340 |
| 2017-06-22 | $17.17 | $17.44 | $17.03 | $17.30 | $15.81 | 18,135,410 |
| 2017-06-21 | $17.44 | $17.48 | $17.11 | $17.22 | $15.73 | 7,543,800 |
| 2017-06-20 | $17.39 | $17.46 | $17.10 | $17.20 | $15.72 | 7,944,790 |
| 2017-06-19 | $17.20 | $17.48 | $17.16 | $17.36 | $15.86 | 9,101,820 |
| 2017-06-16 | $17.18 | $17.28 | $17.12 | $17.16 | $15.68 | 5,773,570 |
| 2017-06-15 | $17.05 | $17.25 | $16.96 | $17.18 | $15.70 | 7,033,120 |
| 2017-06-14 | $16.90 | $17.14 | $16.88 | $17.05 | $15.58 | 5,146,500 |
| 2017-06-13 | $16.86 | $17.09 | $16.82 | $16.91 | $15.45 | 3,431,110 |
| 2017-06-12 | $17.00 | $17.04 | $16.83 | $16.92 | $15.46 | 4,247,100 |
| 2017-06-09 | $17.17 | $17.25 | $17.01 | $17.02 | $15.55 | 5,281,150 |
| 2017-06-08 | $17.25 | $17.30 | $17.16 | $17.18 | $15.70 | 5,451,950 |
| 2017-06-07 | $17.09 | $17.36 | $17.09 | $17.27 | $15.78 | 7,558,810 |
| 2017-06-06 | $17.08 | $17.17 | $17.01 | $17.15 | $15.67 | 4,844,730 |
| 2017-06-05 | $17.15 | $17.23 | $17.07 | $17.10 | $15.62 | 5,810,750 |
| 2017-06-02 | $17.10 | $17.30 | $16.94 | $17.21 | $15.73 | 9,720,950 |
| 2017-06-01 | $16.94 | $17.22 | $16.87 | $17.18 | $15.70 | 16,860,380 |
| 2017-05-31 | $16.85 | $17.28 | $16.85 | $16.99 | $15.52 | 10,460,510 |
| 2017-05-30 | $16.80 | $16.80 | $16.80 | $16.80 | $15.35 | 0 |
| 2017-05-29 | $16.80 | $16.80 | $16.80 | $16.80 | $15.35 | 0 |
| 2017-05-26 | $16.78 | $16.93 | $16.66 | $16.80 | $15.35 | 10,007,010 |
| 2017-05-25 | $16.32 | $17.08 | $16.13 | $16.93 | $15.47 | 17,567,610 |
| 2017-05-24 | $16.17 | $16.53 | $16.13 | $16.42 | $15.00 | 7,551,470 |
| 2017-05-23 | $16.11 | $16.47 | $15.92 | $16.45 | $15.03 | 13,295,340 |
| 2017-05-22 | $16.55 | $16.60 | $15.90 | $16.29 | $14.88 | 15,991,660 |
| 2017-05-19 | $16.73 | $16.82 | $16.58 | $16.62 | $15.19 | 5,253,940 |
| 2017-05-18 | $16.80 | $16.90 | $16.66 | $16.73 | $15.29 | 8,371,880 |
| 2017-05-17 | $17.16 | $17.35 | $16.94 | $16.95 | $15.49 | 10,195,800 |
| 2017-05-16 | $17.21 | $17.24 | $16.90 | $17.14 | $15.66 | 9,682,550 |
| 2017-05-15 | $17.22 | $17.43 | $17.12 | $17.24 | $15.75 | 9,422,590 |
| 2017-05-12 | $17.15 | $17.63 | $17.13 | $17.32 | $15.83 | 13,692,010 |
| 2017-05-11 | $16.98 | $17.36 | $16.73 | $17.26 | $15.77 | 17,969,930 |
| 2017-05-10 | $17.19 | $17.40 | $16.93 | $17.18 | $15.70 | 13,624,710 |
| 2017-05-09 | $17.18 | $17.40 | $17.18 | $17.22 | $15.73 | 9,708,340 |
| 2017-05-08 | $17.00 | $17.28 | $16.68 | $17.26 | $15.77 | 17,324,990 |
| 2017-05-05 | $17.03 | $17.20 | $16.68 | $17.17 | $15.69 | 13,935,370 |
| 2017-05-04 | $17.20 | $17.20 | $16.94 | $17.13 | $15.65 | 8,436,260 |
| 2017-05-03 | $17.21 | $17.35 | $17.12 | $17.23 | $15.74 | 8,849,790 |
| 2017-05-02 | $17.03 | $17.36 | $17.00 | $17.21 | $15.73 | 10,050,640 |
| 2017-05-01 | $17.18 | $17.18 | $17.18 | $17.18 | $15.70 | 0 |
| 2017-04-28 | $17.00 | $17.22 | $16.83 | $17.18 | $15.70 | 12,787,190 |
| 2017-04-27 | $16.75 | $16.97 | $16.48 | $16.89 | $15.43 | 10,010,930 |
| 2017-04-26 | $16.81 | $17.17 | $16.73 | $16.81 | $15.36 | 10,978,040 |
| 2017-04-25 | $16.80 | $16.88 | $16.71 | $16.81 | $15.36 | 6,825,460 |
| 2017-04-24 | $16.61 | $16.85 | $16.30 | $16.83 | $15.38 | 14,345,510 |
| 2017-04-21 | $16.58 | $16.76 | $16.50 | $16.71 | $15.27 | 9,390,840 |
| 2017-04-20 | $16.80 | $16.97 | $16.42 | $16.60 | $15.17 | 12,135,790 |
| 2017-04-19 | $17.03 | $17.03 | $16.63 | $16.96 | $15.50 | 12,485,810 |
| 2017-04-18 | $17.32 | $17.45 | $17.07 | $17.08 | $15.61 | 5,899,680 |
| 2017-04-17 | $17.48 | $17.56 | $17.11 | $17.36 | $15.86 | 9,981,760 |
| 2017-04-14 | $17.83 | $17.88 | $17.44 | $17.52 | $16.01 | 12,863,440 |
| 2017-04-13 | $17.90 | $18.00 | $17.78 | $17.85 | $16.31 | 7,628,440 |
| 2017-04-12 | $18.03 | $18.25 | $17.90 | $18.03 | $16.47 | 14,003,840 |
| 2017-04-11 | $18.02 | $18.18 | $17.62 | $17.95 | $16.40 | 15,137,640 |
| 2017-04-10 | $18.62 | $18.64 | $18.01 | $18.03 | $16.47 | 15,876,290 |
| 2017-04-07 | $18.61 | $18.75 | $18.57 | $18.62 | $17.01 | 7,334,420 |
| 2017-04-06 | $18.70 | $18.75 | $18.58 | $18.61 | $17.00 | 7,610,860 |
| 2017-04-05 | $18.38 | $18.80 | $18.33 | $18.72 | $17.11 | 10,748,620 |
| 2017-04-04 | $18.39 | $18.39 | $18.39 | $18.39 | $16.80 | 0 |
| 2017-04-03 | $18.39 | $18.39 | $18.39 | $18.39 | $16.80 | 0 |
| 2017-03-31 | $18.68 | $18.75 | $18.21 | $18.39 | $16.80 | 12,820,740 |
| 2017-03-30 | $18.70 | $18.85 | $18.61 | $18.68 | $17.07 | 10,913,920 |
| 2017-03-29 | $19.04 | $19.08 | $18.69 | $18.70 | $17.09 | 13,861,870 |
| 2017-03-28 | $19.15 | $19.16 | $18.97 | $19.00 | $17.36 | 9,947,450 |
| 2017-03-27 | $19.32 | $19.42 | $19.09 | $19.13 | $17.48 | 11,470,150 |
| 2017-03-24 | $19.10 | $19.44 | $19.00 | $19.32 | $17.65 | 14,846,940 |
| 2017-03-23 | $19.12 | $19.27 | $18.92 | $19.10 | $17.45 | 10,613,840 |
| 2017-03-22 | $19.14 | $19.18 | $19.03 | $19.04 | $17.40 | 9,767,610 |
| 2017-03-21 | $19.39 | $19.39 | $19.16 | $19.21 | $17.55 | 13,407,320 |
| 2017-03-20 | $19.56 | $19.56 | $19.22 | $19.44 | $17.76 | 17,218,700 |
| 2017-03-17 | $20.14 | $20.17 | $19.51 | $19.61 | $17.92 | 26,789,430 |
| 2017-03-16 | $19.22 | $20.08 | $19.22 | $20.04 | $18.31 | 43,797,210 |
| 2017-03-15 | $19.08 | $19.21 | $19.07 | $19.18 | $17.53 | 5,915,930 |
| 2017-03-14 | $19.20 | $19.25 | $19.07 | $19.10 | $17.45 | 6,327,700 |
| 2017-03-13 | $19.10 | $19.22 | $18.90 | $19.18 | $17.53 | 8,032,550 |
| 2017-03-10 | $19.29 | $19.34 | $19.13 | $19.14 | $17.49 | 5,332,110 |
| 2017-03-09 | $19.37 | $19.44 | $19.13 | $19.34 | $17.67 | 9,474,190 |
| 2017-03-08 | $19.51 | $19.53 | $19.33 | $19.37 | $17.70 | 6,203,340 |
| 2017-03-07 | $19.50 | $19.54 | $19.40 | $19.51 | $17.83 | 8,940,240 |
| 2017-03-06 | $19.33 | $19.48 | $19.24 | $19.43 | $17.75 | 7,916,420 |
| 2017-03-03 | $19.45 | $19.45 | $19.20 | $19.34 | $17.67 | 9,996,770 |
| 2017-03-02 | $19.60 | $19.95 | $19.48 | $19.51 | $17.83 | 15,783,390 |
| 2017-03-01 | $19.45 | $19.60 | $19.40 | $19.54 | $17.85 | 9,248,850 |
| 2017-02-28 | $19.37 | $19.53 | $19.35 | $19.46 | $17.78 | 6,556,080 |
| 2017-02-27 | $19.58 | $19.59 | $19.35 | $19.37 | $17.70 | 8,337,720 |
| 2017-02-24 | $19.51 | $19.68 | $19.47 | $19.59 | $17.90 | 7,702,350 |
| 2017-02-23 | $19.80 | $19.83 | $19.49 | $19.57 | $17.88 | 10,139,090 |
| 2017-02-22 | $19.71 | $19.81 | $19.61 | $19.79 | $18.08 | 10,674,610 |
| 2017-02-21 | $19.78 | $20.11 | $19.68 | $19.80 | $18.09 | 16,371,220 |
| 2017-02-20 | $19.55 | $19.79 | $19.33 | $19.77 | $18.06 | 15,749,950 |
| 2017-02-17 | $19.66 | $20.48 | $19.61 | $19.68 | $17.98 | 39,831,110 |
| 2017-02-16 | $19.27 | $19.65 | $19.22 | $19.58 | $17.89 | 14,820,600 |
| 2017-02-15 | $19.51 | $19.68 | $19.26 | $19.27 | $17.61 | 12,467,750 |
| 2017-02-14 | $19.61 | $19.75 | $19.53 | $19.55 | $17.86 | 11,183,500 |
| 2017-02-13 | $19.43 | $19.72 | $19.38 | $19.55 | $17.86 | 14,482,300 |
| 2017-02-10 | $19.42 | $19.62 | $19.28 | $19.39 | $17.72 | 16,338,230 |
| 2017-02-09 | $19.40 | $19.55 | $19.33 | $19.43 | $17.75 | 11,223,560 |
| 2017-02-08 | $18.98 | $19.58 | $18.72 | $19.45 | $17.77 | 17,232,830 |
| 2017-02-07 | $19.21 | $19.21 | $18.86 | $18.97 | $17.33 | 7,776,340 |
| 2017-02-06 | $19.16 | $19.21 | $19.07 | $19.20 | $17.54 | 5,021,870 |
| 2017-02-03 | $19.20 | $19.23 | $19.12 | $19.14 | $17.49 | 3,581,610 |
| 2017-02-02 | $19.18 | $19.18 | $19.18 | $19.18 | $17.53 | 0 |
| 2017-02-01 | $19.18 | $19.18 | $19.18 | $19.18 | $17.53 | 0 |
| 2017-01-31 | $19.18 | $19.18 | $19.18 | $19.18 | $17.53 | 0 |
| 2017-01-30 | $19.18 | $19.18 | $19.18 | $19.18 | $17.53 | 0 |
| 2017-01-27 | $19.18 | $19.18 | $19.18 | $19.18 | $17.53 | 0 |
| 2017-01-26 | $19.10 | $19.27 | $19.08 | $19.18 | $17.53 | 5,693,260 |
| 2017-01-25 | $19.06 | $19.14 | $19.03 | $19.06 | $17.42 | 3,993,250 |
| 2017-01-24 | $19.18 | $19.19 | $19.06 | $19.07 | $17.42 | 4,760,230 |
| 2017-01-23 | $19.12 | $19.30 | $19.10 | $19.18 | $17.53 | 5,370,380 |
| 2017-01-20 | $18.99 | $19.25 | $18.95 | $19.14 | $17.49 | 6,215,200 |
| 2017-01-19 | $18.99 | $19.17 | $18.90 | $19.00 | $17.36 | 5,514,910 |
| 2017-01-18 | $19.15 | $19.26 | $18.96 | $18.99 | $17.35 | 5,159,360 |
| 2017-01-17 | $19.30 | $19.31 | $18.93 | $19.14 | $17.49 | 7,530,070 |
| 2017-01-16 | $19.28 | $19.52 | $18.59 | $19.48 | $17.80 | 22,914,850 |
| 2017-01-13 | $19.30 | $19.40 | $19.02 | $19.32 | $17.65 | 10,516,130 |
| 2017-01-12 | $19.47 | $19.60 | $19.28 | $19.29 | $17.63 | 7,347,500 |
| 2017-01-11 | $19.54 | $19.69 | $19.44 | $19.47 | $17.79 | 6,913,480 |
| 2017-01-10 | $19.70 | $19.77 | $19.50 | $19.53 | $17.85 | 7,971,150 |
| 2017-01-09 | $19.68 | $19.81 | $19.59 | $19.70 | $18.00 | 6,969,830 |
| 2017-01-06 | $20.07 | $20.08 | $19.65 | $19.68 | $17.98 | 10,527,360 |
| 2017-01-05 | $20.23 | $20.23 | $20.06 | $20.09 | $18.36 | 7,114,450 |
| 2017-01-04 | $20.20 | $20.27 | $20.09 | $20.24 | $18.49 | 9,342,820 |
| 2017-01-03 | $20.05 | $20.28 | $20.03 | $20.22 | $18.48 | 10,781,610 |
| 2017-01-02 | $20.06 | $20.06 | $20.06 | $20.06 | $18.33 | 0 |
| 2016-12-30 | $20.00 | $20.10 | $19.85 | $20.06 | $18.33 | 8,531,040 |
| 2016-12-29 | $19.85 | $20.49 | $19.72 | $20.05 | $18.32 | 9,770,180 |
| 2016-12-28 | $19.88 | $19.95 | $19.80 | $19.85 | $18.14 | 5,498,710 |
| 2016-12-27 | $20.04 | $20.10 | $19.80 | $19.84 | $18.13 | 8,704,410 |
| 2016-12-26 | $19.72 | $20.15 | $19.30 | $20.05 | $18.32 | 13,371,740 |
| 2016-12-23 | $20.00 | $20.08 | $19.64 | $19.73 | $18.03 | 12,745,790 |
| 2016-12-22 | $20.21 | $20.23 | $19.98 | $20.04 | $18.31 | 8,571,130 |
| 2016-12-21 | $20.16 | $20.42 | $20.16 | $20.25 | $18.50 | 12,587,380 |
| 2016-12-20 | $19.97 | $20.16 | $19.87 | $20.14 | $18.40 | 12,488,250 |
| 2016-12-19 | $20.17 | $20.22 | $19.88 | $19.96 | $18.24 | 11,910,370 |
| 2016-12-16 | $20.27 | $20.44 | $20.14 | $20.20 | $18.46 | 14,333,750 |
| 2016-12-15 | $20.03 | $20.49 | $20.01 | $20.43 | $18.67 | 16,520,630 |
| 2016-12-14 | $21.10 | $21.10 | $20.27 | $20.32 | $18.57 | 16,532,410 |
| 2016-12-13 | $21.15 | $21.23 | $20.91 | $21.09 | $19.27 | 11,898,790 |
| 2016-12-12 | $22.04 | $22.06 | $20.99 | $21.17 | $19.34 | 25,347,240 |
| 2016-12-09 | $21.83 | $22.07 | $21.82 | $22.06 | $20.16 | 12,900,990 |
| 2016-12-08 | $22.04 | $22.09 | $21.87 | $21.89 | $20.00 | 10,341,170 |
| 2016-12-07 | $21.95 | $22.09 | $21.85 | $22.04 | $20.14 | 13,456,360 |
| 2016-12-06 | $22.15 | $22.23 | $21.86 | $21.89 | $20.00 | 14,558,020 |
| 2016-12-05 | $22.71 | $22.71 | $22.01 | $22.05 | $20.15 | 21,065,130 |
| 2016-12-02 | $23.27 | $23.27 | $22.72 | $22.98 | $21.00 | 20,182,900 |
| 2016-12-01 | $23.16 | $23.39 | $22.98 | $23.25 | $21.24 | 16,586,140 |
| 2016-11-30 | $23.00 | $23.40 | $22.96 | $23.10 | $21.11 | 17,652,750 |
| 2016-11-29 | $23.03 | $23.38 | $22.93 | $23.18 | $21.18 | 22,966,110 |
| 2016-11-28 | $23.70 | $23.70 | $23.15 | $23.20 | $21.20 | 20,042,590 |
| 2016-11-25 | $23.18 | $23.38 | $22.91 | $23.35 | $21.34 | 20,421,100 |
| 2016-11-24 | $23.55 | $23.99 | $23.01 | $23.29 | $21.28 | 40,471,100 |
| 2016-11-23 | $23.71 | $23.84 | $23.47 | $23.58 | $21.55 | 20,287,690 |
| 2016-11-22 | $23.50 | $23.86 | $23.47 | $23.68 | $21.64 | 22,739,310 |
| 2016-11-21 | $23.38 | $23.77 | $23.30 | $23.44 | $21.42 | 17,998,860 |
| 2016-11-18 | $23.90 | $23.95 | $23.42 | $23.51 | $21.48 | 25,731,040 |
| 2016-11-17 | $24.11 | $24.27 | $23.80 | $24.09 | $22.01 | 23,939,030 |
| 2016-11-16 | $24.15 | $24.35 | $23.96 | $24.28 | $22.19 | 28,073,480 |
| 2016-11-15 | $24.30 | $24.30 | $23.88 | $24.10 | $22.02 | 31,163,480 |
| 2016-11-14 | $24.10 | $24.98 | $24.01 | $24.39 | $22.29 | 58,607,400 |
| 2016-11-11 | $23.75 | $24.58 | $23.50 | $24.37 | $22.27 | 69,307,310 |
| 2016-11-10 | $23.28 | $23.88 | $23.17 | $23.60 | $21.56 | 36,827,580 |
| 2016-11-09 | $23.25 | $23.41 | $22.84 | $23.03 | $21.04 | 25,872,230 |
| 2016-11-08 | $23.70 | $23.85 | $23.22 | $23.35 | $21.34 | 24,969,690 |
| 2016-11-07 | $23.43 | $23.60 | $23.24 | $23.53 | $21.50 | 19,814,780 |
| 2016-11-04 | $23.31 | $23.65 | $23.13 | $23.31 | $21.30 | 26,668,180 |
| 2016-11-03 | $22.80 | $23.80 | $22.75 | $23.38 | $21.36 | 47,701,520 |
| 2016-11-02 | $23.00 | $23.44 | $22.87 | $22.89 | $20.92 | 24,104,120 |
| 2016-11-01 | $23.18 | $23.32 | $22.81 | $23.13 | $21.13 | 31,248,770 |
| 2016-10-31 | $23.09 | $23.29 | $22.87 | $23.18 | $21.18 | 0 |
| 2016-10-28 | $23.40 | $24.08 | $23.26 | $23.29 | $21.28 | 38,833,450 |
| 2016-10-27 | $23.27 | $23.46 | $23.08 | $23.22 | $21.22 | 19,933,190 |
| 2016-10-26 | $23.52 | $23.78 | $23.30 | $23.31 | $21.30 | 29,130,260 |
| 2016-10-25 | $23.68 | $23.78 | $23.38 | $23.53 | $21.50 | 31,483,850 |
| 2016-10-24 | $23.36 | $24.51 | $23.15 | $23.84 | $21.78 | 68,932,640 |
| 2016-10-21 | $23.18 | $23.90 | $23.13 | $23.41 | $21.39 | 43,399,110 |
| 2016-10-20 | $23.37 | $23.44 | $23.16 | $23.18 | $21.18 | 24,387,690 |
| 2016-10-19 | $23.45 | $23.58 | $23.22 | $23.35 | $21.34 | 25,573,480 |
| 2016-10-18 | $22.47 | $23.65 | $22.46 | $23.47 | $21.45 | 43,835,260 |
| 2016-10-17 | $23.29 | $23.55 | $22.59 | $22.63 | $20.68 | 27,324,430 |
| 2016-10-14 | $22.79 | $23.36 | $22.68 | $23.06 | $21.07 | 29,610,520 |
| 2016-10-13 | $22.40 | $23.46 | $22.40 | $22.99 | $21.01 | 44,101,740 |
| 2016-10-12 | $22.70 | $22.77 | $22.37 | $22.42 | $20.49 | 13,787,450 |
| 2016-10-11 | $22.40 | $22.85 | $22.40 | $22.68 | $20.72 | 25,621,780 |
| 2016-10-10 | $22.10 | $22.30 | $21.97 | $22.23 | $20.31 | 10,385,630 |
| 2016-10-07 | $21.96 | $21.96 | $21.96 | $21.96 | $20.07 | 0 |
| 2016-10-06 | $21.96 | $21.96 | $21.96 | $21.96 | $20.07 | 0 |
| 2016-10-05 | $21.96 | $21.96 | $21.96 | $21.96 | $20.07 | 0 |
| 2016-10-04 | $21.96 | $21.96 | $21.96 | $21.96 | $20.07 | 0 |
| 2016-10-03 | $21.96 | $21.96 | $21.96 | $21.96 | $20.07 | 0 |
| 2016-09-30 | $21.80 | $21.99 | $21.80 | $21.96 | $20.07 | 6,052,800 |
| 2016-09-29 | $21.82 | $22.16 | $21.75 | $21.88 | $19.99 | 11,851,820 |
| 2016-09-28 | $21.83 | $21.90 | $21.70 | $21.80 | $19.92 | 5,204,480 |
| 2016-09-27 | $21.64 | $21.93 | $21.64 | $21.88 | $19.99 | 8,697,450 |
| 2016-09-26 | $21.76 | $21.80 | $21.46 | $21.64 | $19.77 | 12,721,330 |
| 2016-09-23 | $21.97 | $21.99 | $21.71 | $21.78 | $19.90 | 6,696,620 |
| 2016-09-22 | $22.11 | $22.17 | $21.88 | $21.90 | $20.01 | 7,781,740 |
| 2016-09-21 | $21.75 | $22.08 | $21.74 | $21.94 | $20.05 | 10,596,110 |
| 2016-09-20 | $21.86 | $21.87 | $21.70 | $21.74 | $19.86 | 5,675,100 |
| 2016-09-19 | $21.76 | $21.87 | $21.76 | $21.83 | $19.95 | 6,111,290 |
| 2016-09-16 | $21.76 | $21.76 | $21.76 | $21.76 | $19.88 | 0 |
| 2016-09-15 | $21.76 | $21.76 | $21.76 | $21.76 | $19.88 | 0 |
| 2016-09-14 | $21.88 | $21.94 | $21.69 | $21.76 | $19.88 | 10,030,700 |
| 2016-09-13 | $22.09 | $22.14 | $21.82 | $22.09 | $20.18 | 10,054,440 |
| 2016-09-12 | $22.00 | $22.12 | $21.78 | $22.06 | $20.16 | 19,033,290 |
| 2016-09-09 | $22.72 | $22.83 | $22.55 | $22.56 | $20.61 | 10,619,810 |
| 2016-09-08 | $22.82 | $22.87 | $22.65 | $22.75 | $20.79 | 10,127,380 |
| 2016-09-07 | $23.00 | $23.06 | $22.80 | $22.84 | $20.87 | 15,298,740 |
| 2016-09-06 | $22.86 | $23.15 | $22.53 | $23.01 | $21.02 | 17,685,010 |
| 2016-09-05 | $22.95 | $23.12 | $22.76 | $22.84 | $20.87 | 12,667,620 |
| 2016-09-02 | $22.72 | $23.15 | $22.70 | $22.89 | $20.92 | 14,914,590 |
| 2016-09-01 | $23.09 | $23.18 | $22.79 | $22.82 | $20.85 | 12,914,510 |
| 2016-08-31 | $22.89 | $23.23 | $22.81 | $23.10 | $21.11 | 16,062,960 |
| 2016-08-30 | $22.81 | $23.04 | $22.75 | $22.85 | $20.88 | 9,778,910 |
| 2016-08-29 | $22.80 | $22.85 | $22.65 | $22.79 | $20.82 | 10,347,390 |
| 2016-08-26 | $22.96 | $23.07 | $22.75 | $22.78 | $20.81 | 11,087,830 |
| 2016-08-25 | $22.80 | $23.07 | $22.62 | $22.86 | $20.89 | 15,800,470 |
| 2016-08-24 | $22.92 | $23.03 | $22.72 | $22.79 | $20.82 | 9,460,900 |
| 2016-08-23 | $22.90 | $23.11 | $22.71 | $22.92 | $20.94 | 11,777,180 |
| 2016-08-22 | $23.30 | $23.31 | $22.84 | $22.91 | $20.93 | 12,545,380 |
| 2016-08-19 | $23.26 | $23.38 | $23.07 | $23.25 | $21.24 | 15,094,840 |
| 2016-08-18 | $23.30 | $23.59 | $23.19 | $23.28 | $21.27 | 20,033,750 |
| 2016-08-17 | $23.59 | $23.89 | $23.21 | $23.35 | $21.34 | 29,572,110 |
| 2016-08-16 | $23.59 | $23.78 | $23.41 | $23.46 | $21.44 | 34,965,480 |
| 2016-08-15 | $22.75 | $24.50 | $22.54 | $23.73 | $21.68 | 74,991,700 |
| 2016-08-12 | $22.10 | $22.62 | $21.92 | $22.60 | $20.65 | 28,566,730 |
| 2016-08-11 | $22.30 | $22.70 | $22.26 | $22.28 | $20.36 | 26,280,320 |
| 2016-08-10 | $22.48 | $22.66 | $22.23 | $22.31 | $20.39 | 19,676,600 |
| 2016-08-09 | $22.18 | $22.53 | $22.11 | $22.49 | $20.55 | 19,171,340 |
| 2016-08-08 | $21.97 | $22.23 | $21.77 | $22.21 | $20.29 | 13,984,010 |
| 2016-08-05 | $22.15 | $22.50 | $21.95 | $22.14 | $20.23 | 18,225,410 |
| 2016-08-04 | $21.97 | $22.18 | $21.80 | $22.16 | $20.25 | 11,658,450 |
| 2016-08-03 | $22.00 | $22.10 | $21.86 | $22.00 | $20.10 | 10,659,330 |
| 2016-08-02 | $21.95 | $22.11 | $21.82 | $22.10 | $20.19 | 11,647,510 |
| 2016-08-01 | $22.17 | $22.32 | $21.65 | $21.86 | $19.97 | 18,272,400 |
| 2016-07-29 | $22.63 | $22.76 | $22.10 | $22.24 | $20.32 | 18,643,600 |
| 2016-07-28 | $23.10 | $23.10 | $22.40 | $22.62 | $20.67 | 22,621,960 |
| 2016-07-27 | $24.22 | $24.30 | $22.50 | $23.19 | $21.19 | 39,147,760 |
| 2016-07-26 | $24.01 | $24.34 | $24.01 | $24.24 | $22.15 | 16,147,150 |
| 2016-07-25 | $23.96 | $24.15 | $23.81 | $23.96 | $21.89 | 13,549,210 |
| 2016-07-22 | $24.11 | $24.23 | $23.94 | $23.96 | $21.89 | 20,644,510 |
| 2016-07-21 | $24.12 | $24.47 | $24.03 | $24.18 | $22.09 | 23,797,690 |
| 2016-07-20 | $24.32 | $24.32 | $24.03 | $24.04 | $21.97 | 16,077,820 |
| 2016-07-19 | $24.00 | $24.35 | $23.86 | $24.21 | $22.12 | 24,433,260 |
| 2016-07-18 | $24.25 | $24.39 | $23.90 | $24.04 | $21.97 | 26,811,380 |
| 2016-07-15 | $24.98 | $25.06 | $24.48 | $24.60 | $22.48 | 23,784,370 |
| 2016-07-14 | $24.85 | $25.08 | $24.64 | $24.96 | $22.81 | 27,984,090 |
| 2016-07-13 | $25.04 | $26.02 | $24.88 | $25.07 | $22.91 | 66,290,700 |
| 2016-07-12 | $24.03 | $25.18 | $24.00 | $24.95 | $22.80 | 56,227,370 |
| 2016-07-11 | $24.29 | $24.84 | $24.08 | $24.11 | $22.03 | 37,868,700 |
| 2016-07-08 | $24.30 | $24.64 | $24.14 | $24.36 | $22.26 | 32,574,780 |
| 2016-07-07 | $24.42 | $24.68 | $23.86 | $24.30 | $22.20 | 37,352,170 |
| 2016-07-06 | $24.48 | $24.68 | $24.21 | $24.53 | $22.41 | 24,300,480 |
| 2016-07-05 | $24.55 | $24.92 | $24.34 | $24.54 | $22.42 | 35,508,340 |
| 2016-07-04 | $23.79 | $25.13 | $23.68 | $24.77 | $22.63 | 60,770,890 |
| 2016-07-01 | $24.48 | $24.59 | $23.90 | $24.07 | $21.99 | 36,791,220 |
| 2016-06-30 | $24.30 | $24.69 | $24.10 | $24.44 | $22.33 | 37,364,570 |
| 2016-06-29 | $24.24 | $24.69 | $24.10 | $24.36 | $22.26 | 57,981,910 |
| 2016-06-28 | $23.25 | $24.56 | $23.04 | $24.10 | $22.02 | 58,247,000 |
| 2016-06-27 | $22.87 | $23.65 | $22.80 | $23.52 | $21.26 | 32,701,930 |
| 2016-06-24 | $23.30 | $23.75 | $22.25 | $23.07 | $20.85 | 37,641,920 |
| 2016-06-23 | $23.54 | $23.57 | $22.92 | $23.35 | $21.11 | 28,852,770 |
| 2016-06-22 | $22.90 | $23.74 | $22.79 | $23.64 | $21.37 | 34,443,470 |
| 2016-06-21 | $23.35 | $24.66 | $22.96 | $23.11 | $20.89 | 64,757,880 |
| 2016-06-20 | $22.65 | $23.00 | $22.65 | $22.92 | $20.72 | 18,244,680 |
| 2016-06-17 | $22.89 | $23.38 | $22.61 | $22.80 | $20.61 | 25,360,710 |
| 2016-06-16 | $22.99 | $23.13 | $22.56 | $22.69 | $20.51 | 22,433,880 |
| 2016-06-15 | $22.13 | $23.58 | $22.00 | $23.05 | $20.84 | 34,237,740 |
| 2016-06-14 | $22.15 | $22.77 | $22.07 | $22.59 | $20.42 | 32,807,760 |
| 2016-06-13 | $23.30 | $23.92 | $22.10 | $22.21 | $20.08 | 39,825,550 |
| 2016-06-10 | $23.83 | $23.83 | $23.83 | $23.83 | $21.54 | 0 |
| 2016-06-09 | $23.83 | $23.83 | $23.83 | $23.83 | $21.54 | 0 |
| 2016-06-08 | $24.00 | $24.11 | $23.59 | $23.83 | $21.54 | 41,858,400 |
| 2016-06-07 | $23.86 | $24.20 | $23.85 | $24.10 | $21.79 | 33,013,650 |
| 2016-06-06 | $23.95 | $24.34 | $23.78 | $23.86 | $21.57 | 32,294,340 |
| 2016-06-03 | $24.00 | $24.69 | $23.66 | $24.07 | $21.76 | 70,567,640 |
| 2016-06-02 | $23.70 | $24.16 | $23.64 | $24.05 | $21.74 | 55,432,370 |
| 2016-06-01 | $24.26 | $24.26 | $24.26 | $24.26 | $21.93 | 0 |
| 2016-05-31 | $22.10 | $24.26 | $22.10 | $24.26 | $21.93 | 109,924,330 |
| 2016-05-30 | $21.80 | $22.28 | $21.60 | $22.05 | $19.93 | 24,910,540 |
| 2016-05-27 | $22.10 | $22.35 | $21.83 | $21.99 | $19.88 | 23,833,260 |
| 2016-05-26 | $22.05 | $22.24 | $21.51 | $22.15 | $20.02 | 31,090,530 |
| 2016-05-25 | $22.25 | $22.75 | $22.01 | $22.08 | $19.96 | 37,146,510 |
| 2016-05-24 | $22.42 | $22.53 | $21.83 | $21.97 | $19.86 | 30,221,840 |
| 2016-05-23 | $22.43 | $23.10 | $22.43 | $22.62 | $20.45 | 57,225,470 |
| 2016-05-20 | $21.70 | $22.19 | $21.55 | $22.18 | $20.05 | 31,628,000 |
| 2016-05-19 | $21.85 | $22.28 | $21.74 | $21.87 | $19.77 | 26,667,750 |
| 2016-05-18 | $21.80 | $22.50 | $21.53 | $21.90 | $19.80 | 38,103,340 |
| 2016-05-17 | $22.19 | $22.66 | $21.75 | $22.11 | $19.99 | 39,055,600 |
| 2016-05-16 | $21.72 | $22.10 | $21.55 | $22.07 | $19.95 | 23,581,280 |
| 2016-05-13 | $22.07 | $22.29 | $21.63 | $21.87 | $19.77 | 24,907,450 |
| 2016-05-12 | $21.75 | $22.35 | $21.40 | $22.20 | $20.07 | 33,335,070 |
| 2016-05-11 | $22.64 | $22.70 | $22.00 | $22.08 | $19.96 | 27,884,770 |
| 2016-05-10 | $22.26 | $22.65 | $22.11 | $22.42 | $20.27 | 27,097,200 |
| 2016-05-09 | $23.09 | $23.16 | $22.08 | $22.28 | $20.14 | 46,498,570 |
| 2016-05-06 | $25.03 | $25.16 | $23.49 | $23.55 | $21.29 | 61,370,570 |
| 2016-05-05 | $24.77 | $25.05 | $24.72 | $24.99 | $22.59 | 30,807,750 |
| 2016-05-04 | $24.99 | $25.28 | $24.75 | $24.91 | $22.52 | 38,592,780 |
| 2016-05-03 | $24.26 | $25.50 | $24.15 | $25.19 | $22.77 | 63,262,730 |
| 2016-05-02 | $24.26 | $24.26 | $24.26 | $24.26 | $21.93 | 0 |
| 2016-04-29 | $24.34 | $24.46 | $24.05 | $24.26 | $21.93 | 32,067,240 |
| 2016-04-28 | $24.15 | $24.67 | $23.90 | $24.56 | $22.20 | 51,422,570 |
| 2016-04-27 | $24.57 | $24.59 | $24.01 | $24.10 | $21.79 | 31,749,570 |
| 2016-04-26 | $24.20 | $24.84 | $24.14 | $24.56 | $22.20 | 41,520,680 |
| 2016-04-25 | $24.30 | $24.50 | $23.75 | $24.08 | $21.77 | 35,289,350 |
| 2016-04-22 | $23.98 | $24.80 | $23.81 | $24.73 | $22.36 | 42,083,770 |
| 2016-04-21 | $24.70 | $25.19 | $24.21 | $24.27 | $21.94 | 49,837,040 |
| 2016-04-20 | $26.16 | $26.16 | $24.00 | $25.20 | $22.78 | 81,730,010 |
| 2016-04-19 | $26.24 | $26.32 | $25.50 | $26.19 | $23.68 | 54,577,960 |
| 2016-04-18 | $26.50 | $26.50 | $25.70 | $25.99 | $23.49 | 53,493,280 |
| 2016-04-15 | $27.36 | $27.38 | $26.66 | $26.98 | $24.39 | 55,719,720 |
| 2016-04-14 | $26.88 | $27.48 | $26.41 | $27.33 | $24.71 | 68,290,150 |
| 2016-04-13 | $26.20 | $28.00 | $26.20 | $26.78 | $24.21 | 118,856,780 |
| 2016-04-12 | $25.53 | $25.99 | $25.28 | $25.90 | $23.41 | 57,714,000 |
| 2016-04-11 | $26.90 | $27.56 | $26.23 | $26.30 | $23.77 | 108,278,640 |
| 2016-04-08 | $25.38 | $25.43 | $24.40 | $25.05 | $22.64 | 57,529,190 |
| 2016-04-07 | $27.01 | $27.23 | $25.67 | $25.84 | $23.36 | 55,366,510 |
| 2016-04-06 | $27.00 | $27.10 | $26.40 | $26.79 | $24.22 | 49,247,390 |
| 2016-04-05 | $26.23 | $27.80 | $26.23 | $27.19 | $24.58 | 70,879,400 |
| 2016-04-04 | $26.14 | $26.14 | $26.14 | $26.14 | $23.63 | 0 |
| 2016-04-01 | $26.89 | $26.90 | $25.80 | $26.14 | $23.63 | 55,141,030 |
| 2016-03-31 | $26.82 | $28.15 | $26.33 | $26.99 | $24.40 | 92,375,020 |
| 2016-03-30 | $25.89 | $26.98 | $25.88 | $26.74 | $24.17 | 88,860,580 |
| 2016-03-29 | $25.10 | $26.02 | $24.98 | $25.23 | $22.81 | 75,885,750 |
| 2016-03-28 | $25.99 | $26.21 | $24.80 | $24.98 | $22.58 | 48,772,990 |
| 2016-03-25 | $25.51 | $26.20 | $25.10 | $25.78 | $23.30 | 57,220,020 |
| 2016-03-24 | $26.31 | $27.74 | $25.89 | $25.93 | $23.44 | 101,359,580 |
| 2016-03-23 | $25.40 | $28.75 | $25.32 | $27.87 | $25.19 | 112,555,900 |
| 2016-03-22 | $26.42 | $27.39 | $25.60 | $26.18 | $23.67 | 136,229,590 |
| 2016-03-21 | $24.98 | $25.84 | $24.58 | $25.84 | $23.36 | 55,905,960 |
| 2016-03-18 | $21.99 | $24.00 | $21.70 | $23.49 | $21.23 | 101,432,010 |
| 2016-03-17 | $20.80 | $22.50 | $20.77 | $21.95 | $19.84 | 84,860,450 |
| 2016-03-16 | $21.07 | $21.30 | $20.53 | $20.60 | $18.62 | 34,272,370 |
| 2016-03-15 | $21.35 | $21.35 | $20.64 | $20.98 | $18.97 | 43,220,110 |
| 2016-03-14 | $20.98 | $22.13 | $20.53 | $21.39 | $19.34 | 76,436,260 |
| 2016-03-11 | $19.50 | $21.29 | $19.30 | $20.68 | $18.69 | 64,348,160 |
| 2016-03-10 | $20.32 | $20.70 | $19.70 | $19.73 | $17.84 | 31,141,380 |
| 2016-03-09 | $19.89 | $21.00 | $19.65 | $20.52 | $18.55 | 48,425,000 |
| 2016-03-08 | $20.21 | $20.50 | $19.31 | $20.47 | $18.50 | 43,236,160 |
| 2016-03-07 | $20.49 | $21.50 | $20.20 | $20.69 | $18.70 | 50,288,780 |
| 2016-03-04 | $20.70 | $20.98 | $19.66 | $20.12 | $18.19 | 60,619,530 |
| 2016-03-03 | $20.80 | $21.52 | $20.68 | $20.85 | $18.85 | 50,627,540 |
| 2016-03-02 | $19.84 | $21.58 | $19.63 | $21.10 | $19.07 | 63,524,140 |
| 2016-03-01 | $19.34 | $21.08 | $18.41 | $20.16 | $18.22 | 56,619,930 |
| 2016-02-29 | $20.51 | $20.51 | $18.69 | $19.28 | $17.43 | 43,055,260 |
| 2016-02-26 | $21.30 | $21.50 | $20.01 | $20.77 | $18.78 | 39,602,400 |
| 2016-02-25 | $23.30 | $23.30 | $21.00 | $21.01 | $18.99 | 56,867,860 |
| 2016-02-24 | $22.96 | $23.74 | $22.50 | $23.33 | $21.09 | 44,499,390 |
| 2016-02-23 | $23.51 | $23.69 | $22.80 | $23.19 | $20.96 | 50,197,970 |
| 2016-02-22 | $23.28 | $24.69 | $22.69 | $23.95 | $21.65 | 77,921,830 |
| 2016-02-19 | $22.35 | $22.94 | $22.26 | $22.78 | $20.59 | 45,120,730 |
| 2016-02-18 | $22.85 | $23.80 | $22.25 | $22.38 | $20.23 | 67,258,530 |
| 2016-02-17 | $22.45 | $22.88 | $22.02 | $22.78 | $20.59 | 71,685,890 |
| 2016-02-16 | $20.77 | $22.47 | $20.77 | $22.47 | $20.31 | 72,478,820 |
| 2016-02-15 | $19.98 | $20.58 | $19.97 | $20.43 | $18.47 | 22,739,570 |
| 2016-02-12 | $21.13 | $21.13 | $21.13 | $21.13 | $19.10 | 0 |
| 2016-02-11 | $21.13 | $21.13 | $21.13 | $21.13 | $19.10 | 0 |
| 2016-02-10 | $21.13 | $21.13 | $21.13 | $21.13 | $19.10 | 0 |
| 2016-02-09 | $21.13 | $21.13 | $21.13 | $21.13 | $19.10 | 0 |
| 2016-02-08 | $21.13 | $21.13 | $21.13 | $21.13 | $19.10 | 0 |
| 2016-02-05 | $21.86 | $22.08 | $21.11 | $21.13 | $19.10 | 29,986,080 |
| 2016-02-04 | $21.92 | $22.30 | $21.74 | $22.01 | $19.90 | 36,473,690 |
| 2016-02-03 | $21.42 | $21.76 | $21.05 | $21.58 | $19.51 | 24,739,610 |
| 2016-02-02 | $21.30 | $22.19 | $21.29 | $21.93 | $19.82 | 35,333,150 |
| 2016-02-01 | $22.20 | $22.34 | $21.02 | $21.42 | $19.36 | 41,412,050 |
| 2016-01-29 | $21.05 | $23.20 | $21.05 | $22.58 | $20.41 | 66,407,820 |
| 2016-01-28 | $21.08 | $22.40 | $21.00 | $21.23 | $19.19 | 56,490,580 |
| 2016-01-27 | $22.24 | $22.57 | $20.28 | $21.46 | $19.40 | 50,774,960 |
| 2016-01-26 | $23.89 | $24.59 | $21.89 | $22.37 | $20.22 | 54,527,420 |
| 2016-01-25 | $24.50 | $24.78 | $23.91 | $24.27 | $21.94 | 37,421,230 |
| 2016-01-22 | $24.86 | $24.97 | $23.31 | $24.43 | $22.08 | 55,093,790 |
| 2016-01-21 | $26.44 | $27.45 | $24.35 | $24.35 | $22.01 | 62,179,420 |
| 2016-01-20 | $27.38 | $27.69 | $26.88 | $27.06 | $24.46 | 58,208,270 |
| 2016-01-19 | $26.60 | $28.39 | $26.35 | $27.78 | $25.11 | 77,476,530 |
| 2016-01-18 | $26.30 | $27.27 | $26.09 | $26.54 | $23.99 | 51,022,500 |
| 2016-01-15 | $27.57 | $28.15 | $26.30 | $26.97 | $24.38 | 71,483,320 |
| 2016-01-14 | $25.57 | $28.27 | $25.34 | $28.08 | $25.38 | 85,725,190 |
| 2016-01-13 | $26.95 | $28.33 | $26.20 | $26.94 | $24.35 | 97,361,910 |
| 2016-01-12 | $26.50 | $27.80 | $26.11 | $27.04 | $24.44 | 89,529,100 |
| 2016-01-11 | $25.00 | $27.00 | $24.61 | $25.60 | $23.14 | 83,625,700 |
| 2016-01-08 | $25.45 | $27.03 | $23.23 | $26.76 | $24.19 | 101,808,830 |
| 2016-01-07 | $26.40 | $26.67 | $24.57 | $24.57 | $22.21 | 15,837,240 |
| 2016-01-06 | $26.71 | $27.77 | $26.01 | $27.30 | $24.68 | 58,119,480 |
| 2016-01-05 | $25.03 | $27.67 | $25.03 | $26.90 | $24.32 | 58,562,980 |
| 2016-01-04 | $29.50 | $29.65 | $26.97 | $26.97 | $24.38 | 40,874,070 |
| 2016-01-01 | $29.97 | $29.97 | $29.97 | $29.97 | $27.09 | 0 |
| 2015-12-31 | $30.24 | $30.96 | $29.89 | $29.97 | $27.09 | 45,962,080 |
| 2015-12-30 | $30.15 | $30.80 | $29.51 | $30.45 | $27.53 | 54,225,610 |
| 2015-12-29 | $29.10 | $30.30 | $28.95 | $30.10 | $27.21 | 61,439,020 |
| 2015-12-28 | $30.21 | $30.49 | $28.82 | $28.90 | $26.12 | 49,667,940 |
| 2015-12-25 | $29.75 | $30.35 | $29.60 | $29.98 | $27.10 | 42,234,730 |
| 2015-12-24 | $31.40 | $31.54 | $29.40 | $29.73 | $26.88 | 83,389,260 |
| 2015-12-23 | $31.91 | $33.95 | $31.62 | $32.10 | $29.02 | 110,665,350 |
| 2015-12-22 | $31.58 | $32.35 | $31.00 | $32.07 | $28.99 | 65,312,300 |
| 2015-12-21 | $31.88 | $33.38 | $31.81 | $31.86 | $28.80 | 77,676,210 |
| 2015-12-18 | $32.61 | $33.33 | $31.78 | $32.07 | $28.99 | 84,927,220 |
| 2015-12-17 | $32.48 | $34.98 | $31.60 | $33.19 | $30.00 | 125,959,190 |
| 2015-12-16 | $32.00 | $32.97 | $31.01 | $32.31 | $29.21 | 116,637,670 |
| 2015-12-15 | $32.18 | $33.16 | $30.91 | $31.26 | $28.26 | 150,879,490 |
| 2015-12-14 | $26.99 | $30.26 | $26.87 | $30.26 | $27.35 | 123,881,270 |
| 2015-12-11 | $25.00 | $28.28 | $24.51 | $27.51 | $24.87 | 131,830,750 |
| 2015-12-10 | $24.79 | $26.92 | $24.79 | $25.71 | $23.24 | 124,389,310 |
| 2015-12-09 | $24.21 | $24.98 | $24.15 | $24.47 | $22.12 | 37,287,050 |
| 2015-12-08 | $25.20 | $25.89 | $24.51 | $24.55 | $22.19 | 46,997,270 |
| 2015-12-07 | $25.80 | $26.10 | $25.11 | $25.41 | $22.97 | 44,067,780 |
| 2015-12-04 | $25.95 | $26.49 | $25.41 | $25.95 | $23.46 | 59,455,370 |
| 2015-12-03 | $26.06 | $27.19 | $25.73 | $26.38 | $23.85 | 90,546,810 |
| 2015-12-02 | $24.60 | $27.23 | $24.48 | $26.74 | $24.17 | 118,122,390 |
| 2015-12-01 | $24.80 | $25.17 | $24.12 | $24.75 | $22.37 | 74,973,650 |
| 2015-11-30 | $24.11 | $26.44 | $23.79 | $25.60 | $23.14 | 123,426,140 |
| 2015-11-27 | $26.15 | $26.35 | $24.28 | $24.28 | $21.95 | 110,106,970 |
| 2015-11-26 | $28.56 | $28.92 | $26.92 | $26.98 | $24.39 | 99,330,060 |
| 2015-11-25 | $27.10 | $28.29 | $26.91 | $28.14 | $25.44 | 88,485,270 |
| 2015-11-24 | $27.42 | $28.38 | $27.23 | $27.64 | $24.99 | 101,553,100 |
| 2015-11-23 | $28.11 | $28.94 | $26.81 | $27.58 | $24.93 | 104,179,880 |
| 2015-11-20 | $28.86 | $28.95 | $27.61 | $28.13 | $25.43 | 100,582,920 |
| 2015-11-19 | $28.41 | $29.35 | $27.58 | $29.21 | $26.41 | 141,967,760 |
| 2015-11-18 | $30.00 | $30.99 | $27.57 | $28.39 | $25.66 | 200,295,140 |
| 2015-11-17 | $29.04 | $29.04 | $29.04 | $29.04 | $26.25 | 0 |
| 2015-11-16 | $29.04 | $29.04 | $29.04 | $29.04 | $26.25 | 0 |
| 2015-11-13 | $29.04 | $29.04 | $29.04 | $29.04 | $26.25 | 0 |
| 2015-11-12 | $29.04 | $29.04 | $29.04 | $29.04 | $26.25 | 0 |
| 2015-11-11 | $29.04 | $29.04 | $29.04 | $29.04 | $26.25 | 0 |
| 2015-11-10 | $27.60 | $29.04 | $27.45 | $29.04 | $26.25 | 196,831,790 |
| 2015-11-09 | $26.40 | $26.40 | $26.40 | $26.40 | $23.87 | 14,906,670 |
| 2015-11-06 | $23.56 | $24.00 | $23.38 | $24.00 | $21.70 | 92,072,900 |
| 2015-11-05 | $21.82 | $21.82 | $21.82 | $21.82 | $19.72 | 24,538,560 |
| 2015-11-04 | $18.26 | $19.84 | $18.21 | $19.84 | $17.93 | 59,967,290 |
| 2015-11-03 | $17.97 | $18.32 | $17.79 | $18.04 | $16.31 | 24,776,770 |
| 2015-11-02 | $18.02 | $18.94 | $17.90 | $17.97 | $16.24 | 35,009,120 |
| 2015-10-30 | $17.91 | $19.23 | $17.51 | $18.62 | $16.83 | 53,845,980 |
| 2015-10-29 | $18.05 | $18.28 | $17.70 | $17.90 | $16.18 | 23,079,070 |
| 2015-10-28 | $18.59 | $18.78 | $17.80 | $17.89 | $16.17 | 27,798,450 |
| 2015-10-27 | $18.70 | $18.87 | $17.70 | $18.68 | $16.89 | 34,303,830 |
| 2015-10-26 | $19.30 | $19.86 | $18.70 | $19.01 | $17.18 | 54,961,550 |
| 2015-10-23 | $18.11 | $18.95 | $17.64 | $18.69 | $16.90 | 41,629,720 |
| 2015-10-22 | $17.76 | $18.16 | $17.05 | $18.00 | $16.27 | 43,916,330 |
| 2015-10-21 | $19.34 | $19.70 | $17.46 | $17.72 | $16.02 | 51,034,110 |
| 2015-10-20 | $18.99 | $19.55 | $18.72 | $19.39 | $17.53 | 37,648,990 |
| 2015-10-19 | $18.91 | $19.98 | $18.91 | $19.15 | $17.31 | 61,133,050 |
| 2015-10-16 | $18.35 | $19.12 | $18.33 | $18.72 | $16.92 | 57,183,560 |
| 2015-10-15 | $17.37 | $18.15 | $17.37 | $18.12 | $16.38 | 35,200,770 |
| 2015-10-14 | $17.66 | $18.22 | $17.47 | $17.51 | $15.83 | 41,876,210 |
| 2015-10-13 | $17.60 | $18.05 | $17.52 | $17.79 | $16.08 | 32,637,140 |
| 2015-10-12 | $16.89 | $18.48 | $16.82 | $17.98 | $16.25 | 64,122,410 |
| 2015-10-09 | $16.20 | $17.25 | $16.15 | $16.95 | $15.32 | 47,214,910 |
| 2015-10-08 | $16.63 | $16.90 | $16.28 | $16.30 | $14.73 | 41,573,570 |
| 2015-10-07 | $15.71 | $15.71 | $15.71 | $15.71 | $14.20 | 0 |
| 2015-10-06 | $15.71 | $15.71 | $15.71 | $15.71 | $14.20 | 0 |
| 2015-10-05 | $15.71 | $15.71 | $15.71 | $15.71 | $14.20 | 0 |
| 2015-10-02 | $15.71 | $15.71 | $15.71 | $15.71 | $14.20 | 0 |
| 2015-10-01 | $15.71 | $15.71 | $15.71 | $15.71 | $14.20 | 0 |
| 2015-09-30 | $15.42 | $16.15 | $15.36 | $15.71 | $14.20 | 28,379,990 |
| 2015-09-29 | $15.10 | $16.16 | $14.91 | $15.52 | $14.03 | 28,808,850 |
| 2015-09-28 | $15.13 | $15.54 | $14.69 | $15.50 | $14.01 | 17,787,050 |
| 2015-09-25 | $15.81 | $15.99 | $14.94 | $15.11 | $13.66 | 27,696,250 |
| 2015-09-24 | $15.94 | $16.15 | $15.77 | $16.04 | $14.50 | 26,303,100 |
| 2015-09-23 | $15.94 | $16.15 | $15.64 | $15.72 | $14.21 | 33,381,720 |
| 2015-09-22 | $15.69 | $17.16 | $15.60 | $16.38 | $14.81 | 55,677,260 |
| 2015-09-21 | $14.78 | $15.87 | $14.53 | $15.73 | $14.22 | 32,608,190 |
| 2015-09-18 | $15.09 | $15.27 | $14.72 | $15.02 | $13.58 | 24,599,030 |
| 2015-09-17 | $15.33 | $15.90 | $14.85 | $14.90 | $13.47 | 47,560,660 |
| 2015-09-16 | $14.22 | $15.54 | $13.95 | $15.54 | $14.05 | 43,478,880 |
| 2015-09-15 | $14.80 | $15.49 | $13.85 | $14.13 | $12.77 | 32,497,850 |
| 2015-09-14 | $16.94 | $16.98 | $15.25 | $15.25 | $13.79 | 53,720,660 |
| 2015-09-11 | $16.79 | $17.28 | $16.63 | $16.94 | $15.31 | 26,284,830 |
| 2015-09-10 | $16.88 | $17.26 | $16.66 | $16.81 | $15.20 | 40,464,930 |
| 2015-09-09 | $16.29 | $17.80 | $16.13 | $17.50 | $15.82 | 74,588,620 |
| 2015-09-08 | $15.30 | $16.38 | $15.10 | $16.18 | $14.63 | 37,085,250 |
| 2015-09-07 | $15.35 | $16.14 | $15.13 | $15.35 | $13.88 | 29,754,980 |
| 2015-09-04 | $14.90 | $14.90 | $14.90 | $14.90 | $13.47 | 0 |
| 2015-09-03 | $14.90 | $14.90 | $14.90 | $14.90 | $13.47 | 0 |
| 2015-09-02 | $15.00 | $16.41 | $14.71 | $14.90 | $13.47 | 36,147,760 |
| 2015-09-01 | $16.70 | $17.36 | $15.14 | $16.08 | $14.54 | 47,725,770 |
| 2015-08-31 | $17.91 | $17.91 | $16.50 | $16.82 | $15.20 | 38,440,850 |
| 2015-08-28 | $16.88 | $18.18 | $16.71 | $17.97 | $16.24 | 48,618,470 |
| 2015-08-27 | $16.01 | $16.94 | $15.29 | $16.89 | $15.27 | 40,608,350 |
| 2015-08-26 | $16.92 | $17.80 | $15.30 | $15.45 | $13.97 | 44,428,100 |
| 2015-08-25 | $16.83 | $17.78 | $16.83 | $16.83 | $15.21 | 32,008,520 |
| 2015-08-24 | $19.72 | $19.99 | $18.70 | $18.70 | $16.90 | 33,769,920 |
Dongxing Securities CompanyLtd (601198) News Headlines
Recent Dongxing Securities CompanyLtd (601198) News
Similar Companies to Dongxing Securities CompanyLtd (601198) 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 | -- | -- | -- |