Anhui Great Wall Military Industry Company Ltd (601606) Exchange: SHG
Data as of Aug. 27, 2025
$60.26 ($-2.73) -4.33%
Anhui Great Wall Military Industry Company Ltd - Daily Information
Click for more stock information on Anhui Great Wall Military Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $59.34 |
| Previous Close | $60.26 |
| High | $63.00 |
| Low | $57.00 |
| Adjusted Open | $59.34 |
| Previous Adjusted Close | $60.26 |
| Adjusted High | $63.00 |
| Adjusted Low | $57.00 |
About Anhui Great Wall Military Industry Company Ltd (601606)
Anhui Great Wall Military Industry Co Ltd
Invest in Anhui Great Wall Military Industry Company Ltd (601606)
Historical Stock Data for Anhui Great Wall Military Industry Company Ltd (601606)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $59.34 | $63.00 | $57.00 | $60.26 | $60.26 | 98,533,410 |
| 2025-08-14 | $67.82 | $73.25 | $61.05 | $62.99 | $62.99 | 133,014,050 |
| 2025-08-13 | $61.65 | $67.82 | $61.65 | $67.82 | $67.82 | 68,249,060 |
| 2025-08-12 | $59.20 | $62.78 | $58.23 | $61.65 | $61.65 | 129,763,380 |
| 2025-08-11 | $51.88 | $57.07 | $51.87 | $57.07 | $57.07 | 72,459,260 |
| 2025-08-08 | $50.00 | $55.17 | $50.00 | $51.88 | $51.88 | 140,191,140 |
| 2025-08-07 | $50.98 | $51.68 | $48.44 | $51.68 | $51.68 | 132,500,580 |
| 2025-08-06 | $43.13 | $46.98 | $43.11 | $46.98 | $46.98 | 42,600,960 |
| 2025-08-05 | $42.00 | $42.71 | $40.80 | $42.71 | $42.71 | 89,330,860 |
| 2025-08-04 | $35.30 | $38.83 | $35.30 | $38.83 | $38.83 | 91,836,500 |
| 2025-08-01 | $34.89 | $37.48 | $32.33 | $35.30 | $35.30 | 167,792,920 |
| 2025-07-31 | $30.57 | $34.68 | $29.88 | $34.68 | $34.68 | 148,929,050 |
| 2025-07-30 | $30.65 | $33.32 | $30.07 | $31.53 | $31.53 | 113,411,760 |
| 2025-07-29 | $29.01 | $31.01 | $29.01 | $30.63 | $30.63 | 88,178,620 |
| 2025-07-28 | $28.73 | $30.50 | $28.73 | $29.53 | $29.53 | 70,082,400 |
| 2025-07-25 | $29.67 | $29.68 | $28.54 | $28.72 | $28.72 | 61,034,140 |
| 2025-07-24 | $29.00 | $29.93 | $28.96 | $29.67 | $29.67 | 80,371,540 |
| 2025-07-23 | $31.96 | $31.96 | $28.97 | $29.66 | $29.66 | 112,427,610 |
| 2025-07-22 | $29.00 | $32.19 | $28.88 | $32.19 | $32.19 | 151,330,280 |
| 2025-07-21 | $28.50 | $29.95 | $28.00 | $29.26 | $29.26 | 79,444,650 |
| 2025-07-18 | $30.42 | $30.59 | $29.10 | $29.22 | $29.22 | 106,767,810 |
| 2025-07-17 | $28.80 | $30.46 | $28.80 | $30.38 | $30.38 | 109,573,720 |
| 2025-07-16 | $28.75 | $30.48 | $28.05 | $29.18 | $29.18 | 103,206,470 |
| 2025-07-15 | $28.00 | $29.29 | $27.51 | $28.89 | $28.89 | 68,640,100 |
| 2025-07-14 | $28.13 | $29.49 | $27.40 | $28.74 | $28.74 | 75,361,940 |
| 2025-07-11 | $26.24 | $28.95 | $26.24 | $28.13 | $28.13 | 93,197,270 |
| 2025-07-10 | $27.48 | $27.65 | $26.30 | $26.66 | $26.66 | 80,173,270 |
| 2025-07-09 | $28.82 | $30.40 | $28.20 | $28.43 | $28.43 | 96,971,810 |
| 2025-07-08 | $28.28 | $28.99 | $27.88 | $28.77 | $28.77 | 71,887,690 |
| 2025-07-07 | $28.15 | $28.78 | $27.33 | $28.69 | $28.69 | 74,302,300 |
| 2025-07-04 | $29.64 | $29.77 | $28.20 | $28.28 | $28.28 | 94,994,530 |
| 2025-07-03 | $29.60 | $31.63 | $28.45 | $30.50 | $30.50 | 124,421,250 |
| 2025-07-02 | $31.00 | $31.46 | $29.00 | $29.60 | $29.60 | 115,955,860 |
| 2025-06-30 | $26.35 | $29.05 | $26.33 | $29.05 | $29.05 | 90,285,900 |
| 2025-06-27 | $24.69 | $26.93 | $24.56 | $26.41 | $26.41 | 161,056,290 |
| 2025-06-26 | $23.77 | $24.55 | $23.50 | $24.55 | $24.55 | 54,582,260 |
| 2025-06-25 | $19.74 | $22.32 | $19.74 | $22.32 | $22.32 | 125,077,780 |
| 2025-06-24 | $19.28 | $21.71 | $18.18 | $20.29 | $20.29 | 165,272,590 |
| 2025-06-23 | $18.92 | $20.20 | $18.92 | $20.20 | $20.20 | 66,848,830 |
| 2025-06-20 | $16.71 | $18.36 | $16.50 | $18.36 | $18.36 | 112,371,880 |
| 2025-06-19 | $15.93 | $16.69 | $15.46 | $16.69 | $16.69 | 136,086,570 |
| 2025-06-18 | $13.60 | $15.17 | $13.60 | $15.17 | $15.17 | 60,315,990 |
| 2025-06-17 | $13.35 | $14.22 | $13.16 | $13.79 | $13.79 | 45,486,530 |
| 2025-06-13 | $13.18 | $13.62 | $13.00 | $13.39 | $13.39 | 41,962,420 |
| 2025-06-12 | $13.12 | $13.14 | $12.89 | $12.91 | $12.91 | 13,215,450 |
| 2025-06-11 | $13.20 | $13.22 | $13.05 | $13.16 | $13.16 | 11,385,300 |
| 2025-06-10 | $13.50 | $13.50 | $12.96 | $13.19 | $13.19 | 23,310,400 |
| 2025-06-09 | $13.42 | $13.66 | $13.42 | $13.50 | $13.50 | 22,125,500 |
| 2025-06-06 | $13.96 | $13.97 | $13.38 | $13.40 | $13.40 | 39,777,660 |
| 2025-06-05 | $13.68 | $14.48 | $13.46 | $14.18 | $14.18 | 56,527,090 |
| 2025-06-04 | $13.57 | $13.66 | $13.42 | $13.48 | $13.48 | 14,547,570 |
| 2025-06-03 | $13.42 | $13.67 | $13.35 | $13.57 | $13.57 | 18,822,670 |
| 2025-05-30 | $13.33 | $13.65 | $13.28 | $13.43 | $13.43 | 17,491,300 |
| 2025-05-29 | $13.34 | $13.59 | $13.25 | $13.44 | $13.44 | 13,033,970 |
| 2025-05-28 | $13.60 | $13.65 | $13.26 | $13.36 | $13.36 | 14,744,100 |
| 2025-05-27 | $13.75 | $13.78 | $13.49 | $13.66 | $13.66 | 16,769,600 |
| 2025-05-26 | $13.56 | $13.87 | $13.33 | $13.79 | $13.79 | 23,756,500 |
| 2025-05-23 | $13.88 | $13.97 | $13.51 | $13.55 | $13.55 | 30,887,020 |
| 2025-05-22 | $13.26 | $14.38 | $13.07 | $13.98 | $13.98 | 61,259,930 |
| 2025-05-21 | $13.34 | $14.01 | $13.22 | $13.39 | $13.39 | 28,753,200 |
| 2025-05-20 | $13.50 | $13.66 | $13.24 | $13.43 | $13.43 | 21,802,150 |
| 2025-05-19 | $13.50 | $13.60 | $13.18 | $13.54 | $13.54 | 24,398,150 |
| 2025-05-16 | $13.29 | $13.80 | $13.22 | $13.35 | $13.35 | 42,132,990 |
| 2025-05-15 | $13.94 | $13.96 | $13.25 | $13.26 | $13.26 | 45,828,210 |
| 2025-05-14 | $13.63 | $14.95 | $13.63 | $14.03 | $14.03 | 71,940,310 |
| 2025-05-13 | $13.62 | $14.00 | $13.39 | $13.59 | $13.59 | 61,918,680 |
| 2025-05-12 | $12.84 | $13.63 | $12.83 | $13.63 | $13.63 | 55,890,000 |
| 2025-05-09 | $13.08 | $13.26 | $12.67 | $13.11 | $13.11 | 38,220,320 |
| 2025-05-08 | $12.80 | $13.05 | $12.61 | $13.05 | $13.05 | 43,889,900 |
| 2025-05-07 | $12.50 | $13.30 | $12.41 | $12.95 | $12.95 | 56,521,600 |
| 2025-05-06 | $11.98 | $12.20 | $11.98 | $12.19 | $12.19 | 13,342,500 |
| 2025-04-30 | $11.80 | $12.08 | $11.78 | $12.04 | $12.04 | 13,139,400 |
| 2025-04-29 | $11.46 | $12.10 | $11.41 | $11.86 | $11.86 | 15,006,150 |
| 2025-04-28 | $11.71 | $11.71 | $11.49 | $11.56 | $11.56 | 6,289,500 |
| 2025-04-25 | $11.78 | $11.78 | $11.64 | $11.71 | $11.71 | 6,160,600 |
| 2025-04-24 | $11.91 | $11.93 | $11.63 | $11.72 | $11.72 | 8,587,700 |
| 2025-04-23 | $11.98 | $12.05 | $11.87 | $11.91 | $11.91 | 9,337,600 |
| 2025-04-22 | $12.03 | $12.08 | $11.96 | $12.02 | $12.02 | 7,464,000 |
| 2025-04-21 | $11.92 | $12.11 | $11.89 | $12.07 | $12.07 | 7,287,300 |
| 2025-04-18 | $12.00 | $12.02 | $11.85 | $11.92 | $11.92 | 8,074,300 |
| 2025-04-17 | $12.00 | $12.25 | $11.97 | $12.07 | $12.07 | 11,504,300 |
| 2025-04-16 | $12.14 | $12.28 | $11.84 | $11.99 | $11.99 | 12,153,800 |
| 2025-04-15 | $12.36 | $12.39 | $12.03 | $12.15 | $12.15 | 13,655,800 |
| 2025-04-14 | $12.28 | $12.45 | $12.22 | $12.44 | $12.44 | 20,046,500 |
| 2025-04-11 | $12.22 | $12.52 | $12.22 | $12.33 | $12.33 | 25,459,000 |
| 2025-04-10 | $12.45 | $12.78 | $12.31 | $12.45 | $12.45 | 49,869,840 |
| 2025-04-09 | $10.98 | $12.20 | $10.85 | $12.20 | $12.20 | 23,464,610 |
| 2025-04-08 | $10.77 | $11.14 | $10.70 | $11.09 | $11.09 | 17,807,000 |
| 2025-04-07 | $11.46 | $11.49 | $10.79 | $10.79 | $10.79 | 14,940,800 |
| 2025-04-03 | $11.99 | $12.15 | $11.94 | $11.99 | $11.99 | 7,600,900 |
| 2025-04-02 | $12.23 | $12.28 | $12.05 | $12.08 | $12.08 | 7,763,200 |
| 2025-04-01 | $12.10 | $12.48 | $12.10 | $12.31 | $12.31 | 12,668,700 |
| 2025-03-31 | $12.04 | $12.04 | $11.74 | $11.89 | $11.89 | 8,759,000 |
| 2025-03-28 | $12.18 | $12.33 | $12.06 | $12.07 | $12.07 | 8,174,600 |
| 2025-03-27 | $12.30 | $12.33 | $12.03 | $12.21 | $12.21 | 8,490,300 |
| 2025-03-26 | $12.26 | $12.49 | $12.26 | $12.35 | $12.35 | 6,980,700 |
| 2025-03-25 | $12.30 | $12.56 | $12.22 | $12.40 | $12.40 | 10,346,000 |
| 2025-03-24 | $12.86 | $12.86 | $12.06 | $12.33 | $12.33 | 19,125,230 |
| 2025-03-21 | $13.03 | $13.05 | $12.77 | $12.84 | $12.84 | 15,333,130 |
| 2025-03-20 | $12.88 | $13.17 | $12.72 | $13.02 | $13.02 | 20,824,880 |
| 2025-03-19 | $12.82 | $13.25 | $12.70 | $12.97 | $12.97 | 22,801,230 |
| 2025-03-18 | $12.90 | $12.94 | $12.77 | $12.82 | $12.82 | 9,665,700 |
| 2025-03-17 | $13.00 | $13.10 | $12.87 | $12.88 | $12.88 | 13,559,880 |
| 2025-03-14 | $13.15 | $13.19 | $12.89 | $13.00 | $13.00 | 20,609,530 |
| 2025-03-13 | $12.90 | $13.11 | $12.75 | $13.11 | $13.11 | 23,371,650 |
| 2025-03-12 | $13.11 | $13.28 | $12.98 | $12.99 | $12.99 | 23,796,380 |
| 2025-03-11 | $12.65 | $13.36 | $12.60 | $13.17 | $13.17 | 32,520,370 |
| 2025-03-10 | $12.88 | $13.12 | $12.75 | $12.97 | $12.97 | 29,125,000 |
| 2025-03-07 | $12.70 | $12.99 | $12.57 | $12.80 | $12.80 | 28,512,130 |
| 2025-03-06 | $12.52 | $12.71 | $12.41 | $12.70 | $12.70 | 19,046,890 |
| 2025-03-05 | $12.46 | $12.68 | $12.40 | $12.55 | $12.55 | 22,401,760 |
| 2025-03-04 | $12.14 | $12.82 | $12.14 | $12.68 | $12.68 | 34,505,460 |
| 2025-03-03 | $12.00 | $12.23 | $11.91 | $12.11 | $12.11 | 11,029,100 |
| 2025-02-28 | $12.23 | $12.52 | $11.96 | $12.00 | $12.00 | 16,506,600 |
| 2025-02-27 | $12.37 | $12.41 | $12.02 | $12.21 | $12.21 | 10,740,100 |
| 2025-02-26 | $12.22 | $12.48 | $12.22 | $12.37 | $12.37 | 11,130,000 |
| 2025-02-25 | $12.25 | $12.43 | $12.15 | $12.26 | $12.26 | 11,474,420 |
| 2025-02-24 | $12.41 | $12.43 | $12.24 | $12.36 | $12.36 | 15,755,300 |
| 2025-02-20 | $12.00 | $12.75 | $11.95 | $12.51 | $12.51 | 38,402,440 |
| 2025-02-19 | $11.85 | $12.05 | $11.83 | $12.04 | $12.04 | 10,090,420 |
| 2025-02-18 | $12.21 | $12.21 | $11.81 | $11.89 | $11.89 | 13,920,650 |
| 2025-02-17 | $12.14 | $12.29 | $12.11 | $12.26 | $12.26 | 12,950,400 |
| 2025-02-14 | $12.26 | $12.26 | $12.03 | $12.14 | $12.14 | 15,938,500 |
| 2025-02-13 | $12.43 | $12.63 | $12.29 | $12.29 | $12.29 | 20,569,250 |
| 2025-02-12 | $12.34 | $12.70 | $12.32 | $12.49 | $12.49 | 33,132,540 |
| 2025-02-11 | $13.06 | $13.50 | $12.54 | $12.57 | $12.57 | 62,746,320 |
| 2025-02-10 | $12.69 | $12.69 | $12.27 | $12.69 | $12.69 | 34,910,900 |
| 2025-02-07 | $11.43 | $11.61 | $11.34 | $11.54 | $11.54 | 11,494,530 |
| 2025-02-06 | $11.19 | $11.45 | $11.10 | $11.45 | $11.45 | 8,470,930 |
| 2025-02-05 | $11.02 | $11.25 | $11.02 | $11.19 | $11.19 | 6,750,900 |
| 2025-01-27 | $11.24 | $11.28 | $11.02 | $11.02 | $11.02 | 5,591,500 |
| 2025-01-24 | $11.05 | $11.20 | $10.97 | $11.17 | $11.17 | 6,596,780 |
| 2025-01-23 | $11.20 | $11.30 | $11.05 | $11.06 | $11.06 | 7,863,000 |
| 2025-01-22 | $11.22 | $11.22 | $11.01 | $11.12 | $11.12 | 5,403,480 |
| 2025-01-21 | $11.33 | $11.45 | $11.16 | $11.22 | $11.22 | 6,812,100 |
| 2025-01-20 | $11.30 | $11.45 | $11.24 | $11.33 | $11.33 | 8,949,420 |
| 2025-01-17 | $11.45 | $11.58 | $11.41 | $11.50 | $11.50 | 7,380,600 |
| 2025-01-16 | $11.55 | $11.71 | $11.44 | $11.52 | $11.52 | 14,420,500 |
| 2025-01-15 | $11.28 | $12.02 | $11.20 | $11.66 | $11.66 | 22,679,430 |
| 2025-01-14 | $11.10 | $11.34 | $10.98 | $11.30 | $11.30 | 9,261,740 |
| 2025-01-13 | $10.80 | $11.03 | $10.68 | $10.95 | $10.95 | 6,103,620 |
| 2025-01-09 | $11.09 | $11.36 | $11.06 | $11.24 | $11.24 | 7,570,210 |
| 2025-01-08 | $11.24 | $11.35 | $10.85 | $11.16 | $11.16 | 8,685,600 |
| 2025-01-07 | $11.18 | $11.29 | $11.11 | $11.28 | $11.28 | 6,942,700 |
| 2025-01-06 | $10.95 | $11.29 | $10.81 | $11.16 | $11.16 | 9,334,300 |
| 2025-01-03 | $11.42 | $11.48 | $10.98 | $10.99 | $10.99 | 12,275,520 |
| 2025-01-02 | $11.71 | $11.84 | $11.30 | $11.41 | $11.41 | 12,335,200 |
| 2024-12-31 | $12.10 | $12.12 | $11.75 | $11.76 | $11.76 | 11,308,550 |
| 2024-12-30 | $12.24 | $12.31 | $12.06 | $12.09 | $12.09 | 10,368,900 |
| 2024-12-27 | $12.18 | $12.42 | $12.16 | $12.26 | $12.26 | 14,545,200 |
| 2024-12-26 | $12.01 | $12.22 | $12.01 | $12.05 | $12.05 | 9,856,430 |
| 2024-12-25 | $12.35 | $12.37 | $12.00 | $12.01 | $12.01 | 12,267,000 |
| 2024-12-24 | $12.25 | $12.65 | $11.98 | $12.34 | $12.34 | 19,546,900 |
| 2024-12-23 | $12.63 | $13.00 | $12.24 | $12.41 | $12.41 | 22,985,000 |
| 2024-12-20 | $12.47 | $12.62 | $12.42 | $12.62 | $12.62 | 11,037,150 |
| 2024-12-19 | $12.42 | $12.55 | $12.26 | $12.47 | $12.47 | 11,973,700 |
| 2024-12-18 | $12.43 | $12.78 | $12.31 | $12.59 | $12.59 | 16,185,800 |
| 2024-12-17 | $12.60 | $12.71 | $12.29 | $12.34 | $12.34 | 15,755,600 |
| 2024-12-16 | $13.00 | $13.07 | $12.67 | $12.74 | $12.74 | 20,405,010 |
| 2024-12-13 | $13.66 | $13.73 | $13.12 | $13.15 | $13.15 | 27,996,000 |
| 2024-12-12 | $13.61 | $13.95 | $13.50 | $13.64 | $13.64 | 27,451,340 |
| 2024-12-11 | $13.25 | $13.93 | $13.25 | $13.70 | $13.70 | 29,832,110 |
| 2024-12-10 | $13.58 | $13.77 | $13.35 | $13.41 | $13.41 | 30,820,520 |
| 2024-12-09 | $13.59 | $13.68 | $13.24 | $13.35 | $13.35 | 28,327,600 |
| 2024-12-06 | $13.70 | $14.04 | $13.50 | $13.80 | $13.80 | 36,376,800 |
| 2024-12-05 | $13.52 | $14.20 | $13.20 | $13.80 | $13.80 | 43,330,900 |
| 2024-12-04 | $13.38 | $13.90 | $13.25 | $13.58 | $13.58 | 40,751,940 |
| 2024-12-03 | $13.25 | $13.63 | $13.22 | $13.37 | $13.37 | 30,873,400 |
| 2024-12-02 | $12.87 | $13.60 | $12.80 | $13.36 | $13.36 | 38,176,800 |
| 2024-11-29 | $12.53 | $13.09 | $12.40 | $12.97 | $12.97 | 34,423,440 |
| 2024-11-28 | $12.96 | $13.11 | $12.63 | $12.65 | $12.65 | 28,924,100 |
| 2024-11-27 | $12.55 | $12.98 | $12.21 | $12.96 | $12.96 | 43,992,110 |
| 2024-11-26 | $14.00 | $14.07 | $13.04 | $13.04 | $13.04 | 60,478,630 |
| 2024-11-25 | $13.30 | $15.00 | $13.15 | $14.49 | $14.49 | 100,696,870 |
| 2024-11-22 | $12.38 | $13.65 | $12.28 | $13.65 | $13.65 | 58,250,810 |
| 2024-11-21 | $12.50 | $12.59 | $12.28 | $12.41 | $12.41 | 16,968,190 |
| 2024-11-20 | $12.13 | $12.59 | $12.12 | $12.52 | $12.52 | 23,450,800 |
| 2024-11-19 | $11.89 | $12.12 | $11.75 | $12.11 | $12.11 | 17,817,520 |
| 2024-11-18 | $12.20 | $12.37 | $11.75 | $11.84 | $11.84 | 21,547,070 |
| 2024-11-15 | $12.88 | $12.98 | $12.22 | $12.26 | $12.26 | 25,701,100 |
| 2024-11-14 | $13.40 | $13.43 | $12.85 | $12.88 | $12.88 | 27,083,910 |
| 2024-11-13 | $13.59 | $13.74 | $13.21 | $13.47 | $13.47 | 34,206,450 |
| 2024-11-12 | $14.01 | $14.36 | $13.76 | $13.89 | $13.89 | 58,300,770 |
| 2024-11-11 | $14.30 | $15.40 | $14.10 | $14.77 | $14.77 | 102,448,880 |
| 2024-11-08 | $12.76 | $14.01 | $12.60 | $14.01 | $14.01 | 76,571,020 |
| 2024-11-07 | $12.59 | $13.21 | $12.45 | $12.74 | $12.74 | 40,817,110 |
| 2024-11-06 | $12.67 | $13.39 | $12.31 | $12.80 | $12.80 | 47,419,640 |
| 2024-11-05 | $11.99 | $12.58 | $11.90 | $12.58 | $12.58 | 37,961,310 |
| 2024-11-04 | $11.85 | $12.14 | $11.69 | $12.02 | $12.02 | 17,210,890 |
| 2024-11-01 | $12.61 | $12.78 | $11.80 | $11.90 | $11.90 | 33,950,840 |
| 2024-10-31 | $12.35 | $12.70 | $12.24 | $12.60 | $12.60 | 39,717,470 |
| 2024-10-30 | $12.02 | $12.60 | $11.92 | $12.45 | $12.45 | 38,540,410 |
| 2024-10-29 | $12.08 | $12.55 | $12.01 | $12.15 | $12.15 | 30,558,830 |
| 2024-10-28 | $11.97 | $12.46 | $11.95 | $12.35 | $12.35 | 37,247,920 |
| 2024-10-25 | $11.81 | $12.03 | $11.72 | $11.96 | $11.96 | 19,177,420 |
| 2024-10-24 | $12.33 | $12.33 | $11.78 | $11.83 | $11.83 | 28,642,430 |
| 2024-10-23 | $12.04 | $12.50 | $11.89 | $12.32 | $12.32 | 40,038,310 |
| 2024-10-22 | $12.51 | $12.51 | $12.05 | $12.19 | $12.19 | 34,858,350 |
| 2024-10-21 | $12.29 | $12.74 | $12.08 | $12.62 | $12.62 | 56,414,470 |
| 2024-10-18 | $12.01 | $12.66 | $11.52 | $12.28 | $12.28 | 58,586,250 |
| 2024-10-17 | $12.02 | $12.52 | $12.02 | $12.29 | $12.29 | 59,658,990 |
| 2024-10-16 | $12.95 | $13.82 | $12.50 | $12.52 | $12.52 | 94,229,250 |
| 2024-10-15 | $11.72 | $12.89 | $11.40 | $12.89 | $12.89 | 92,982,490 |
| 2024-10-14 | $11.70 | $11.72 | $11.31 | $11.72 | $11.72 | 30,774,640 |
| 2024-10-11 | $11.07 | $11.08 | $10.39 | $10.65 | $10.65 | 18,071,380 |
| 2024-10-10 | $11.01 | $11.60 | $10.91 | $11.21 | $11.21 | 23,246,480 |
| 2024-10-09 | $11.75 | $11.75 | $10.86 | $11.01 | $11.01 | 25,899,900 |
| 2024-10-08 | $11.98 | $11.98 | $11.05 | $11.84 | $11.84 | 38,653,050 |
| 2024-09-30 | $10.43 | $10.99 | $10.16 | $10.89 | $10.89 | 31,284,740 |
| 2024-09-27 | $9.80 | $10.09 | $9.79 | $10.05 | $10.05 | 11,881,390 |
| 2024-09-26 | $9.51 | $9.72 | $9.44 | $9.72 | $9.72 | 10,715,470 |
| 2024-09-25 | $9.43 | $9.65 | $9.42 | $9.53 | $9.53 | 12,193,310 |
| 2024-09-24 | $9.29 | $9.43 | $9.22 | $9.42 | $9.42 | 9,123,500 |
| 2024-09-23 | $9.13 | $9.29 | $9.13 | $9.26 | $9.26 | 4,998,000 |
| 2024-09-20 | $9.17 | $9.20 | $9.09 | $9.18 | $9.18 | 4,464,800 |
| 2024-09-19 | $9.00 | $9.18 | $8.87 | $9.16 | $9.16 | 7,927,300 |
| 2024-09-18 | $9.04 | $9.15 | $8.85 | $8.97 | $8.97 | 6,355,200 |
| 2024-09-13 | $9.07 | $9.14 | $8.99 | $9.05 | $9.05 | 4,726,760 |
| 2024-09-12 | $9.03 | $9.15 | $9.00 | $9.04 | $9.04 | 5,242,700 |
| 2024-09-11 | $9.04 | $9.08 | $8.94 | $9.01 | $9.01 | 5,734,800 |
| 2024-09-10 | $9.33 | $9.36 | $8.99 | $9.15 | $9.15 | 10,091,900 |
| 2024-09-09 | $9.03 | $9.60 | $9.02 | $9.38 | $9.38 | 12,605,600 |
| 2024-09-06 | $9.20 | $9.28 | $9.07 | $9.10 | $9.10 | 3,758,600 |
| 2024-09-05 | $9.14 | $9.22 | $9.11 | $9.16 | $9.16 | 3,556,000 |
| 2024-09-04 | $9.02 | $9.23 | $8.98 | $9.17 | $9.17 | 5,146,200 |
| 2024-09-03 | $9.01 | $9.14 | $9.01 | $9.08 | $9.08 | 3,473,200 |
| 2024-09-02 | $9.20 | $9.21 | $9.00 | $9.01 | $9.01 | 5,041,700 |
| 2024-08-30 | $9.13 | $9.28 | $9.08 | $9.19 | $9.19 | 6,095,500 |
| 2024-08-29 | $9.00 | $9.15 | $8.95 | $9.12 | $9.12 | 3,370,400 |
| 2024-08-28 | $8.95 | $9.07 | $8.92 | $9.01 | $9.01 | 3,032,700 |
| 2024-08-27 | $9.13 | $9.13 | $8.97 | $9.02 | $9.02 | 3,679,600 |
| 2024-08-26 | $9.10 | $9.16 | $9.02 | $9.13 | $9.13 | 3,322,100 |
| 2024-08-23 | $9.12 | $9.16 | $8.98 | $9.11 | $9.11 | 3,574,600 |
| 2024-08-22 | $9.18 | $9.25 | $9.08 | $9.09 | $9.09 | 3,732,200 |
| 2024-08-21 | $9.20 | $9.28 | $9.15 | $9.19 | $9.19 | 3,033,600 |
| 2024-08-20 | $9.32 | $9.37 | $9.20 | $9.24 | $9.24 | 4,592,300 |
| 2024-08-19 | $9.40 | $9.43 | $9.24 | $9.33 | $9.33 | 7,138,540 |
| 2024-08-16 | $9.70 | $9.76 | $9.43 | $9.43 | $9.43 | 9,064,950 |
| 2024-08-15 | $9.82 | $9.85 | $9.67 | $9.76 | $9.76 | 8,913,210 |
| 2024-08-14 | $9.81 | $10.05 | $9.78 | $9.82 | $9.82 | 14,090,800 |
| 2024-08-13 | $9.59 | $10.49 | $9.52 | $10.02 | $10.02 | 21,709,300 |
| 2024-08-12 | $9.71 | $9.74 | $9.48 | $9.54 | $9.54 | 5,146,110 |
| 2024-08-09 | $9.80 | $9.83 | $9.66 | $9.72 | $9.72 | 4,789,300 |
| 2024-08-08 | $10.03 | $10.04 | $9.71 | $9.74 | $9.74 | 8,503,640 |
| 2024-08-07 | $10.08 | $10.10 | $9.96 | $10.02 | $10.02 | 7,000,900 |
| 2024-08-06 | $9.95 | $10.17 | $9.85 | $10.11 | $10.11 | 12,711,500 |
| 2024-08-05 | $10.13 | $10.25 | $9.80 | $9.84 | $9.84 | 11,155,950 |
| 2024-08-02 | $9.91 | $10.20 | $9.88 | $10.06 | $10.06 | 10,136,930 |
| 2024-08-01 | $9.95 | $10.15 | $9.90 | $9.99 | $9.99 | 10,360,850 |
| 2024-07-31 | $9.75 | $9.97 | $9.70 | $9.95 | $9.95 | 9,844,440 |
| 2024-07-30 | $9.58 | $9.78 | $9.51 | $9.78 | $9.78 | 7,360,600 |
| 2024-07-29 | $9.47 | $9.65 | $9.45 | $9.59 | $9.59 | 6,826,730 |
| 2024-07-26 | $9.19 | $9.49 | $9.19 | $9.49 | $9.49 | 7,187,130 |
| 2024-07-25 | $9.18 | $9.30 | $9.09 | $9.28 | $9.28 | 4,615,030 |
| 2024-07-24 | $9.16 | $9.35 | $9.10 | $9.22 | $9.22 | 5,467,400 |
| 2024-07-23 | $9.35 | $9.36 | $9.14 | $9.15 | $9.15 | 4,128,100 |
| 2024-07-22 | $9.29 | $9.39 | $9.25 | $9.36 | $9.36 | 4,747,000 |
| 2024-07-19 | $9.15 | $9.31 | $9.10 | $9.29 | $9.29 | 4,820,300 |
| 2024-07-18 | $9.05 | $9.23 | $8.91 | $9.16 | $9.16 | 4,914,900 |
| 2024-07-17 | $8.99 | $9.13 | $8.95 | $9.08 | $9.08 | 4,435,400 |
| 2024-07-16 | $8.96 | $9.01 | $8.88 | $8.99 | $8.99 | 2,887,300 |
| 2024-07-15 | $9.03 | $9.15 | $8.91 | $8.97 | $8.97 | 3,641,000 |
| 2024-07-12 | $8.99 | $9.06 | $8.93 | $9.03 | $9.03 | 3,628,400 |
| 2024-07-11 | $8.84 | $9.06 | $8.84 | $8.99 | $8.99 | 6,364,200 |
| 2024-07-10 | $8.80 | $8.86 | $8.67 | $8.72 | $8.72 | 5,635,900 |
| 2024-07-09 | $8.80 | $8.95 | $8.47 | $8.87 | $8.87 | 13,230,980 |
| 2024-07-08 | $9.30 | $9.34 | $9.09 | $9.11 | $9.11 | 4,779,500 |
| 2024-07-05 | $9.25 | $9.40 | $9.20 | $9.38 | $9.38 | 3,677,400 |
| 2024-07-04 | $9.50 | $9.58 | $9.30 | $9.32 | $9.32 | 4,999,450 |
| 2024-07-03 | $9.62 | $9.63 | $9.52 | $9.54 | $9.54 | 3,428,020 |
| 2024-07-02 | $9.56 | $9.68 | $9.55 | $9.63 | $9.63 | 4,778,460 |
| 2024-07-01 | $9.47 | $9.64 | $9.40 | $9.61 | $9.61 | 6,409,800 |
| 2024-06-28 | $9.40 | $9.61 | $9.36 | $9.56 | $9.56 | 7,983,410 |
| 2024-06-27 | $9.43 | $9.46 | $9.33 | $9.36 | $9.36 | 5,066,250 |
| 2024-06-26 | $9.33 | $9.52 | $9.09 | $9.49 | $9.49 | 8,089,660 |
| 2024-06-25 | $9.37 | $9.49 | $9.32 | $9.39 | $9.39 | 4,682,260 |
| 2024-06-24 | $9.70 | $9.74 | $9.35 | $9.38 | $9.38 | 7,180,830 |
| 2024-06-21 | $9.65 | $9.78 | $9.63 | $9.75 | $9.75 | 4,409,770 |
| 2024-06-20 | $10.00 | $10.00 | $9.71 | $9.73 | $9.73 | 11,380,790 |
| 2024-06-19 | $10.15 | $10.17 | $10.00 | $10.04 | $10.04 | 7,138,330 |
| 2024-06-18 | $10.07 | $10.19 | $10.06 | $10.16 | $10.16 | 6,396,230 |
| 2024-06-17 | $10.14 | $10.30 | $10.06 | $10.10 | $10.10 | 7,926,750 |
| 2024-06-14 | $10.17 | $10.19 | $10.04 | $10.18 | $10.18 | 9,059,370 |
| 2024-06-13 | $10.18 | $10.23 | $10.06 | $10.17 | $10.17 | 8,219,660 |
| 2024-06-12 | $10.15 | $10.38 | $10.08 | $10.26 | $10.26 | 12,357,100 |
| 2024-06-11 | $10.04 | $10.19 | $9.96 | $10.16 | $10.16 | 7,664,050 |
| 2024-06-07 | $9.92 | $10.25 | $9.92 | $10.12 | $10.12 | 11,186,490 |
| 2024-06-06 | $10.23 | $10.27 | $9.95 | $9.96 | $9.96 | 16,744,600 |
| 2024-06-05 | $10.12 | $10.48 | $10.08 | $10.27 | $10.27 | 19,174,650 |
| 2024-06-04 | $10.02 | $10.13 | $9.92 | $10.13 | $10.13 | 10,705,200 |
| 2024-06-03 | $10.35 | $10.44 | $10.00 | $10.10 | $10.10 | 17,125,250 |
| 2024-05-31 | $10.28 | $10.45 | $10.25 | $10.39 | $10.39 | 13,481,600 |
| 2024-05-30 | $10.36 | $10.48 | $10.20 | $10.33 | $10.33 | 14,876,340 |
| 2024-05-29 | $10.41 | $10.57 | $10.29 | $10.47 | $10.47 | 20,698,740 |
| 2024-05-28 | $10.61 | $10.70 | $10.35 | $10.48 | $10.48 | 22,419,600 |
| 2024-05-27 | $10.98 | $11.06 | $10.41 | $10.71 | $10.71 | 33,420,410 |
| 2024-05-24 | $11.40 | $11.45 | $11.02 | $11.09 | $11.09 | 50,033,760 |
| 2024-05-23 | $10.50 | $11.42 | $10.46 | $11.42 | $11.42 | 39,606,480 |
| 2024-05-22 | $10.44 | $10.46 | $10.32 | $10.38 | $10.38 | 4,987,600 |
| 2024-05-21 | $10.56 | $10.60 | $10.40 | $10.43 | $10.43 | 7,813,200 |
| 2024-05-20 | $10.36 | $10.76 | $10.33 | $10.67 | $10.67 | 13,416,320 |
| 2024-05-17 | $10.23 | $10.38 | $10.21 | $10.37 | $10.37 | 5,889,590 |
| 2024-05-16 | $10.27 | $10.35 | $10.22 | $10.28 | $10.28 | 5,293,640 |
| 2024-05-15 | $10.35 | $10.38 | $10.21 | $10.25 | $10.25 | 5,089,820 |
| 2024-05-14 | $10.34 | $10.48 | $10.27 | $10.31 | $10.31 | 6,600,870 |
| 2024-05-13 | $10.58 | $10.58 | $10.33 | $10.39 | $10.39 | 9,396,190 |
| 2024-05-10 | $10.79 | $10.89 | $10.61 | $10.67 | $10.67 | 8,205,740 |
| 2024-05-09 | $10.45 | $10.74 | $10.45 | $10.74 | $10.74 | 10,380,520 |
| 2024-05-08 | $10.79 | $10.79 | $10.48 | $10.52 | $10.52 | 8,696,180 |
| 2024-05-07 | $10.45 | $10.78 | $10.41 | $10.75 | $10.75 | 11,592,080 |
| 2024-05-06 | $10.55 | $10.66 | $10.47 | $10.50 | $10.50 | 9,130,800 |
| 2024-04-30 | $10.65 | $10.74 | $10.52 | $10.55 | $10.55 | 9,088,300 |
| 2024-04-29 | $10.54 | $10.80 | $10.54 | $10.78 | $10.78 | 9,742,100 |
| 2024-04-26 | $10.52 | $10.72 | $10.52 | $10.64 | $10.64 | 8,369,690 |
| 2024-04-25 | $10.71 | $10.75 | $10.53 | $10.57 | $10.57 | 6,473,400 |
| 2024-04-24 | $10.74 | $10.79 | $10.61 | $10.75 | $10.75 | 9,385,900 |
| 2024-04-23 | $10.68 | $10.93 | $10.65 | $10.74 | $10.74 | 12,523,080 |
| 2024-04-22 | $10.58 | $10.90 | $10.55 | $10.83 | $10.83 | 18,438,080 |
| 2024-04-19 | $10.09 | $10.74 | $10.06 | $10.74 | $10.74 | 17,403,100 |
| 2024-04-18 | $10.13 | $10.37 | $10.08 | $10.19 | $10.19 | 7,441,740 |
| 2024-04-17 | $9.70 | $10.13 | $9.70 | $10.12 | $10.12 | 8,486,680 |
| 2024-04-16 | $10.31 | $10.32 | $9.59 | $9.62 | $9.62 | 13,611,250 |
| 2024-04-15 | $10.56 | $10.79 | $10.24 | $10.43 | $10.43 | 12,026,270 |
| 2024-04-12 | $10.42 | $10.57 | $10.37 | $10.45 | $10.45 | 5,719,980 |
| 2024-04-11 | $10.40 | $10.57 | $10.37 | $10.42 | $10.42 | 5,872,680 |
| 2024-04-10 | $10.73 | $10.76 | $10.35 | $10.50 | $10.50 | 9,808,060 |
| 2024-04-09 | $10.70 | $10.95 | $10.66 | $10.78 | $10.78 | 11,047,700 |
| 2024-04-08 | $10.87 | $11.19 | $10.80 | $10.82 | $10.82 | 13,945,460 |
| 2024-04-03 | $10.80 | $10.90 | $10.64 | $10.86 | $10.86 | 6,654,990 |
| 2024-04-02 | $10.89 | $10.98 | $10.80 | $10.85 | $10.85 | 6,735,990 |
| 2024-04-01 | $10.86 | $10.94 | $10.79 | $10.92 | $10.92 | 8,291,530 |
| 2024-03-29 | $10.57 | $10.87 | $10.53 | $10.86 | $10.86 | 8,364,960 |
| 2024-03-28 | $10.20 | $10.69 | $10.20 | $10.58 | $10.58 | 9,429,040 |
| 2024-03-27 | $10.66 | $10.66 | $10.18 | $10.19 | $10.19 | 8,903,890 |
| 2024-03-26 | $10.75 | $10.81 | $10.46 | $10.66 | $10.66 | 10,600,040 |
| 2024-03-25 | $10.90 | $11.30 | $10.77 | $10.81 | $10.81 | 16,237,980 |
| 2024-03-22 | $11.09 | $11.12 | $10.79 | $10.89 | $10.89 | 9,550,880 |
| 2024-03-21 | $11.04 | $11.19 | $10.92 | $11.15 | $11.15 | 8,739,700 |
| 2024-03-20 | $10.95 | $11.04 | $10.90 | $11.04 | $11.04 | 6,709,360 |
| 2024-03-19 | $10.94 | $11.05 | $10.86 | $10.95 | $10.95 | 8,573,100 |
| 2024-03-18 | $10.78 | $10.96 | $10.75 | $10.95 | $10.95 | 8,911,140 |
| 2024-03-15 | $10.66 | $10.80 | $10.57 | $10.78 | $10.78 | 7,585,800 |
| 2024-03-14 | $10.86 | $10.91 | $10.58 | $10.72 | $10.72 | 9,103,000 |
| 2024-03-13 | $10.80 | $11.17 | $10.65 | $10.96 | $10.96 | 13,816,730 |
| 2024-03-12 | $10.58 | $10.83 | $10.53 | $10.80 | $10.80 | 11,273,900 |
| 2024-03-11 | $10.45 | $10.58 | $10.40 | $10.57 | $10.57 | 8,175,250 |
| 2024-03-08 | $10.42 | $10.57 | $10.27 | $10.49 | $10.49 | 6,523,050 |
| 2024-03-07 | $10.54 | $10.63 | $10.36 | $10.39 | $10.39 | 8,050,500 |
| 2024-03-06 | $10.60 | $10.63 | $10.41 | $10.53 | $10.53 | 9,021,650 |
| 2024-03-05 | $10.49 | $10.87 | $10.41 | $10.67 | $10.67 | 14,986,650 |
| 2024-03-04 | $10.55 | $10.59 | $10.38 | $10.49 | $10.49 | 6,126,850 |
| 2024-03-01 | $10.43 | $10.55 | $10.36 | $10.55 | $10.55 | 7,155,800 |
| 2024-02-29 | $10.08 | $10.44 | $10.04 | $10.44 | $10.44 | 8,645,840 |
| 2024-02-28 | $10.68 | $10.79 | $10.15 | $10.20 | $10.20 | 12,391,170 |
| 2024-02-27 | $10.31 | $10.69 | $10.22 | $10.68 | $10.68 | 8,204,650 |
| 2024-02-26 | $10.38 | $10.58 | $10.33 | $10.34 | $10.34 | 9,961,250 |
| 2024-02-23 | $10.20 | $10.44 | $10.11 | $10.39 | $10.39 | 8,847,480 |
| 2024-02-22 | $9.90 | $10.25 | $9.90 | $10.19 | $10.19 | 10,673,800 |
| 2024-02-21 | $9.90 | $10.20 | $9.84 | $9.94 | $9.94 | 9,927,130 |
| 2024-02-20 | $9.90 | $10.00 | $9.78 | $9.99 | $9.99 | 6,336,500 |
| 2024-02-19 | $9.98 | $10.10 | $9.83 | $9.99 | $9.99 | 11,205,420 |
| 2024-02-08 | $9.60 | $9.94 | $9.47 | $9.87 | $9.87 | 12,782,130 |
| 2024-02-07 | $9.15 | $9.69 | $9.12 | $9.47 | $9.47 | 13,810,350 |
| 2024-02-06 | $8.47 | $9.21 | $8.11 | $9.12 | $9.12 | 11,734,070 |
| 2024-02-05 | $9.18 | $9.18 | $8.31 | $8.51 | $8.51 | 12,924,700 |
| 2024-02-02 | $9.74 | $9.93 | $8.96 | $9.23 | $9.23 | 10,278,420 |
| 2024-02-01 | $9.94 | $10.05 | $9.74 | $9.79 | $9.79 | 7,348,650 |
| 2024-01-31 | $10.36 | $10.38 | $9.90 | $9.97 | $9.97 | 7,868,030 |
| 2024-01-30 | $10.77 | $10.77 | $10.37 | $10.38 | $10.38 | 5,757,700 |
| 2024-01-29 | $10.75 | $11.02 | $10.70 | $10.77 | $10.77 | 7,156,800 |
| 2024-01-26 | $10.76 | $11.07 | $10.70 | $10.92 | $10.92 | 8,189,700 |
| 2024-01-25 | $10.32 | $10.82 | $10.26 | $10.80 | $10.80 | 10,148,150 |
| 2024-01-24 | $10.18 | $10.37 | $9.92 | $10.33 | $10.33 | 7,765,460 |
| 2024-01-23 | $10.08 | $10.20 | $9.92 | $10.17 | $10.17 | 6,183,120 |
| 2024-01-22 | $10.83 | $10.86 | $10.02 | $10.08 | $10.08 | 9,869,000 |
| 2024-01-19 | $10.85 | $10.97 | $10.78 | $10.82 | $10.82 | 5,072,520 |
| 2024-01-18 | $11.04 | $11.04 | $10.55 | $10.86 | $10.86 | 10,611,460 |
| 2024-01-17 | $11.38 | $11.43 | $11.05 | $11.09 | $11.09 | 6,551,740 |
| 2024-01-16 | $11.68 | $11.68 | $11.25 | $11.48 | $11.48 | 10,732,720 |
| 2024-01-15 | $12.10 | $12.10 | $11.63 | $11.68 | $11.68 | 13,487,010 |
| 2024-01-12 | $11.91 | $12.46 | $11.88 | $12.24 | $12.24 | 13,639,610 |
| 2024-01-11 | $11.70 | $11.96 | $11.62 | $11.96 | $11.96 | 7,372,980 |
| 2024-01-10 | $11.67 | $11.79 | $11.49 | $11.72 | $11.72 | 5,247,100 |
| 2024-01-09 | $11.83 | $11.92 | $11.67 | $11.71 | $11.71 | 5,493,440 |
| 2024-01-08 | $12.25 | $12.27 | $11.81 | $11.81 | $11.81 | 7,723,450 |
| 2024-01-05 | $12.29 | $12.41 | $12.13 | $12.24 | $12.24 | 7,258,380 |
| 2024-01-04 | $12.40 | $12.69 | $12.38 | $12.43 | $12.43 | 7,056,550 |
| 2024-01-03 | $12.43 | $12.48 | $12.28 | $12.40 | $12.40 | 7,103,420 |
| 2024-01-02 | $12.18 | $12.68 | $12.17 | $12.41 | $12.41 | 13,926,750 |
| 2024-01-01 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-12-29 | $11.86 | $12.26 | $11.85 | $12.18 | $12.18 | 7,451,900 |
| 2023-12-28 | $11.82 | $11.98 | $11.70 | $11.93 | $11.93 | 4,855,550 |
| 2023-12-27 | $11.59 | $11.81 | $11.31 | $11.78 | $11.78 | 6,807,010 |
| 2023-12-26 | $11.96 | $11.96 | $11.49 | $11.60 | $11.60 | 7,591,250 |
| 2023-12-25 | $11.91 | $12.07 | $11.86 | $11.98 | $11.98 | 6,642,100 |
| 2023-12-22 | $11.73 | $12.13 | $11.69 | $11.91 | $11.91 | 10,014,240 |
| 2023-12-21 | $11.66 | $11.78 | $11.50 | $11.69 | $11.69 | 4,382,370 |
| 2023-12-20 | $11.88 | $11.96 | $11.61 | $11.66 | $11.66 | 5,249,290 |
| 2023-12-19 | $11.95 | $11.98 | $11.82 | $11.87 | $11.87 | 3,875,790 |
| 2023-12-18 | $12.27 | $12.33 | $11.89 | $11.95 | $11.95 | 6,483,050 |
| 2023-12-15 | $12.35 | $12.37 | $12.20 | $12.26 | $12.26 | 4,308,400 |
| 2023-12-14 | $12.43 | $12.50 | $12.32 | $12.34 | $12.34 | 3,070,400 |
| 2023-12-13 | $12.44 | $12.55 | $12.40 | $12.42 | $12.42 | 4,771,060 |
| 2023-12-12 | $12.36 | $12.58 | $12.36 | $12.50 | $12.50 | 6,840,690 |
| 2023-12-11 | $12.10 | $12.46 | $12.04 | $12.45 | $12.45 | 7,823,470 |
| 2023-12-08 | $12.31 | $12.38 | $12.15 | $12.16 | $12.16 | 6,137,570 |
| 2023-12-07 | $12.37 | $12.40 | $12.25 | $12.31 | $12.31 | 6,135,550 |
| 2023-12-06 | $12.32 | $12.54 | $12.25 | $12.42 | $12.42 | 6,359,540 |
| 2023-12-05 | $12.46 | $12.52 | $12.30 | $12.31 | $12.31 | 6,887,000 |
| 2023-12-04 | $12.33 | $12.54 | $12.33 | $12.53 | $12.53 | 7,400,060 |
| 2023-12-01 | $12.39 | $12.41 | $12.25 | $12.34 | $12.34 | 4,627,280 |
| 2023-11-30 | $12.48 | $12.53 | $12.28 | $12.36 | $12.36 | 5,073,000 |
| 2023-11-29 | $12.51 | $12.53 | $12.36 | $12.46 | $12.46 | 5,906,900 |
| 2023-11-28 | $12.51 | $12.59 | $12.41 | $12.57 | $12.57 | 4,605,300 |
| 2023-11-27 | $12.51 | $12.65 | $12.46 | $12.56 | $12.56 | 4,391,410 |
| 2023-11-24 | $12.76 | $12.77 | $12.45 | $12.50 | $12.50 | 8,130,100 |
| 2023-11-23 | $12.65 | $12.80 | $12.64 | $12.75 | $12.75 | 5,197,590 |
| 2023-11-22 | $12.75 | $12.81 | $12.65 | $12.66 | $12.66 | 5,283,050 |
| 2023-11-21 | $12.86 | $12.93 | $12.74 | $12.76 | $12.76 | 7,822,700 |
| 2023-11-20 | $12.74 | $12.98 | $12.71 | $12.92 | $12.92 | 7,852,560 |
| 2023-11-17 | $12.78 | $12.83 | $12.66 | $12.76 | $12.76 | 6,120,850 |
| 2023-11-16 | $12.89 | $13.00 | $12.82 | $12.82 | $12.82 | 7,116,720 |
| 2023-11-15 | $12.93 | $12.99 | $12.78 | $12.89 | $12.89 | 9,963,770 |
| 2023-11-14 | $12.83 | $13.09 | $12.77 | $12.97 | $12.97 | 15,790,400 |
| 2023-11-13 | $12.59 | $12.85 | $12.51 | $12.84 | $12.84 | 13,942,470 |
| 2023-11-10 | $12.39 | $12.61 | $12.37 | $12.59 | $12.59 | 7,014,810 |
| 2023-11-09 | $12.60 | $12.62 | $12.40 | $12.45 | $12.45 | 6,491,500 |
| 2023-11-08 | $12.55 | $12.72 | $12.50 | $12.60 | $12.60 | 8,740,350 |
| 2023-11-07 | $12.64 | $12.64 | $12.43 | $12.59 | $12.59 | 8,387,480 |
| 2023-11-06 | $12.36 | $12.61 | $12.34 | $12.59 | $12.59 | 9,718,100 |
| 2023-11-03 | $12.10 | $12.41 | $12.10 | $12.34 | $12.34 | 9,167,780 |
| 2023-11-02 | $12.51 | $12.58 | $12.12 | $12.13 | $12.13 | 10,488,180 |
| 2023-11-01 | $12.60 | $12.61 | $12.49 | $12.50 | $12.50 | 6,236,620 |
| 2023-10-31 | $12.55 | $12.74 | $12.44 | $12.59 | $12.59 | 9,448,170 |
| 2023-10-30 | $12.55 | $12.64 | $12.49 | $12.59 | $12.59 | 8,876,790 |
| 2023-10-27 | $12.35 | $12.64 | $12.28 | $12.61 | $12.61 | 10,997,110 |
| 2023-10-26 | $12.22 | $12.45 | $12.10 | $12.42 | $12.42 | 8,737,900 |
| 2023-10-25 | $12.12 | $12.31 | $12.06 | $12.29 | $12.29 | 9,194,080 |
| 2023-10-24 | $12.05 | $12.17 | $11.91 | $12.11 | $12.11 | 8,581,430 |
| 2023-10-23 | $12.16 | $12.32 | $11.97 | $12.03 | $12.03 | 9,347,580 |
| 2023-10-20 | $12.35 | $12.49 | $12.14 | $12.15 | $12.15 | 11,421,960 |
| 2023-10-19 | $12.50 | $12.92 | $12.42 | $12.47 | $12.47 | 13,828,860 |
| 2023-10-18 | $12.81 | $12.86 | $12.52 | $12.55 | $12.55 | 12,913,450 |
| 2023-10-17 | $12.82 | $12.94 | $12.61 | $12.92 | $12.92 | 18,205,390 |
| 2023-10-16 | $12.73 | $13.40 | $12.64 | $13.03 | $13.03 | 28,225,390 |
| 2023-10-13 | $12.79 | $12.79 | $12.58 | $12.63 | $12.63 | 9,465,610 |
| 2023-10-12 | $12.79 | $12.83 | $12.72 | $12.80 | $12.80 | 7,922,680 |
| 2023-10-11 | $12.90 | $12.95 | $12.69 | $12.75 | $12.75 | 13,037,770 |
| 2023-10-10 | $12.89 | $13.05 | $12.83 | $12.97 | $12.97 | 14,635,100 |
| 2023-10-09 | $12.90 | $13.09 | $12.75 | $12.83 | $12.83 | 14,786,970 |
| 2023-09-28 | $12.62 | $12.75 | $12.59 | $12.73 | $12.73 | 7,422,980 |
| 2023-09-27 | $12.62 | $12.71 | $12.55 | $12.57 | $12.57 | 7,521,980 |
| 2023-09-26 | $12.60 | $12.65 | $12.49 | $12.62 | $12.62 | 7,269,900 |
| 2023-09-25 | $12.80 | $12.88 | $12.60 | $12.61 | $12.61 | 8,162,800 |
| 2023-09-22 | $12.63 | $12.86 | $12.58 | $12.86 | $12.86 | 9,039,080 |
| 2023-09-21 | $12.66 | $12.78 | $12.64 | $12.68 | $12.68 | 7,256,200 |
| 2023-09-20 | $12.71 | $12.86 | $12.68 | $12.70 | $12.70 | 8,292,130 |
| 2023-09-19 | $13.03 | $13.06 | $12.74 | $12.75 | $12.75 | 10,884,580 |
| 2023-09-18 | $13.15 | $13.16 | $12.95 | $13.00 | $13.00 | 10,097,990 |
| 2023-09-15 | $13.37 | $13.41 | $13.10 | $13.16 | $13.16 | 13,385,290 |
| 2023-09-14 | $13.59 | $13.65 | $13.29 | $13.36 | $13.36 | 10,688,500 |
| 2023-09-13 | $13.70 | $13.80 | $13.40 | $13.50 | $13.50 | 13,876,400 |
| 2023-09-12 | $13.74 | $13.90 | $13.68 | $13.78 | $13.78 | 11,296,220 |
| 2023-09-11 | $13.72 | $13.89 | $13.61 | $13.79 | $13.79 | 16,393,990 |
| 2023-09-08 | $13.52 | $13.89 | $13.49 | $13.79 | $13.79 | 20,921,650 |
| 2023-09-07 | $13.39 | $13.80 | $13.39 | $13.56 | $13.56 | 23,133,480 |
| 2023-09-06 | $13.15 | $13.73 | $13.09 | $13.47 | $13.47 | 24,641,600 |
| 2023-09-05 | $13.07 | $13.30 | $13.06 | $13.15 | $13.15 | 13,797,640 |
| 2023-09-04 | $13.07 | $13.21 | $13.04 | $13.15 | $13.15 | 14,206,190 |
| 2023-09-01 | $12.92 | $13.08 | $12.81 | $13.07 | $13.07 | 14,852,150 |
| 2023-08-31 | $13.12 | $13.19 | $12.80 | $12.87 | $12.87 | 15,494,250 |
| 2023-08-30 | $13.00 | $13.20 | $12.81 | $13.13 | $13.13 | 20,529,550 |
| 2023-08-29 | $12.26 | $12.90 | $12.26 | $12.86 | $12.86 | 28,558,630 |
| 2023-08-28 | $13.18 | $13.30 | $12.25 | $12.42 | $12.42 | 44,091,130 |
| 2023-08-25 | $14.23 | $14.41 | $12.79 | $12.79 | $12.79 | 57,109,040 |
| 2023-08-24 | $14.55 | $14.74 | $14.20 | $14.21 | $14.21 | 30,880,420 |
| 2023-08-23 | $14.50 | $14.95 | $14.08 | $14.66 | $14.66 | 47,822,580 |
| 2023-08-22 | $14.42 | $15.22 | $14.32 | $14.69 | $14.69 | 57,439,730 |
| 2023-08-21 | $14.92 | $15.68 | $14.36 | $14.58 | $14.58 | 65,427,560 |
| 2023-08-18 | $14.19 | $15.30 | $13.98 | $14.70 | $14.70 | 83,043,920 |
| 2023-08-17 | $12.69 | $13.92 | $12.69 | $13.92 | $13.92 | 45,215,340 |
| 2023-08-16 | $12.96 | $13.05 | $12.64 | $12.65 | $12.65 | 6,740,340 |
| 2023-08-15 | $13.14 | $13.19 | $12.90 | $12.97 | $12.97 | 6,225,440 |
| 2023-08-14 | $12.90 | $13.19 | $12.81 | $13.15 | $13.15 | 6,344,450 |
| 2023-08-11 | $13.42 | $13.62 | $13.10 | $13.11 | $13.11 | 13,645,410 |
| 2023-08-10 | $13.35 | $13.53 | $13.30 | $13.46 | $13.46 | 8,793,510 |
| 2023-08-09 | $13.38 | $13.38 | $13.25 | $13.27 | $13.27 | 4,714,800 |
| 2023-08-08 | $13.27 | $13.49 | $13.11 | $13.40 | $13.40 | 9,162,390 |
| 2023-08-07 | $13.20 | $13.34 | $13.14 | $13.26 | $13.26 | 4,827,900 |
| 2023-08-04 | $13.20 | $13.27 | $13.16 | $13.24 | $13.24 | 5,467,960 |
| 2023-08-03 | $13.18 | $13.26 | $13.12 | $13.20 | $13.20 | 5,686,490 |
| 2023-08-02 | $13.39 | $13.46 | $13.17 | $13.20 | $13.20 | 8,197,600 |
| 2023-08-01 | $13.68 | $13.68 | $13.39 | $13.46 | $13.46 | 10,127,640 |
| 2023-07-31 | $13.48 | $13.68 | $13.41 | $13.68 | $13.68 | 14,616,720 |
| 2023-07-28 | $13.14 | $13.42 | $12.99 | $13.40 | $13.40 | 11,622,320 |
| 2023-07-27 | $13.17 | $13.45 | $13.15 | $13.28 | $13.28 | 9,946,630 |
| 2023-07-26 | $13.29 | $13.31 | $13.11 | $13.17 | $13.17 | 5,239,670 |
| 2023-07-25 | $13.20 | $13.37 | $13.12 | $13.32 | $13.32 | 7,148,940 |
| 2023-07-24 | $12.99 | $13.17 | $12.97 | $13.11 | $13.11 | 4,076,990 |
| 2023-07-21 | $12.94 | $13.16 | $12.90 | $13.09 | $13.09 | 6,089,230 |
| 2023-07-20 | $13.27 | $13.35 | $12.95 | $12.96 | $12.96 | 9,057,900 |
| 2023-07-19 | $13.48 | $13.57 | $13.22 | $13.27 | $13.27 | 9,364,020 |
| 2023-07-18 | $13.37 | $13.56 | $13.27 | $13.54 | $13.54 | 8,946,570 |
| 2023-07-17 | $13.40 | $13.45 | $13.23 | $13.36 | $13.36 | 5,537,080 |
| 2023-07-14 | $13.32 | $13.43 | $13.28 | $13.40 | $13.40 | 7,038,230 |
| 2023-07-13 | $13.34 | $13.42 | $13.20 | $13.32 | $13.32 | 8,743,410 |
| 2023-07-12 | $13.60 | $13.61 | $13.29 | $13.29 | $13.29 | 12,809,270 |
| 2023-07-11 | $13.57 | $13.74 | $13.56 | $13.66 | $13.64 | 9,194,250 |
| 2023-07-10 | $13.71 | $13.84 | $13.56 | $13.66 | $13.64 | 10,956,300 |
| 2023-07-07 | $13.73 | $14.11 | $13.44 | $13.77 | $13.75 | 19,995,420 |
| 2023-07-06 | $13.79 | $14.00 | $13.63 | $13.76 | $13.74 | 20,397,590 |
| 2023-07-05 | $13.58 | $14.25 | $13.49 | $13.84 | $13.82 | 29,304,920 |
| 2023-07-04 | $13.65 | $13.68 | $13.48 | $13.62 | $13.60 | 14,277,090 |
| 2023-07-03 | $13.59 | $13.90 | $13.58 | $13.68 | $13.66 | 16,072,430 |
| 2023-06-30 | $13.60 | $13.90 | $13.60 | $13.67 | $13.65 | 16,238,700 |
| 2023-06-29 | $13.65 | $13.82 | $13.50 | $13.67 | $13.65 | 16,770,620 |
| 2023-06-28 | $13.67 | $13.68 | $13.16 | $13.50 | $13.48 | 19,509,090 |
| 2023-06-27 | $13.60 | $13.76 | $13.33 | $13.75 | $13.73 | 19,169,880 |
| 2023-06-26 | $13.44 | $13.85 | $13.44 | $13.65 | $13.63 | 29,797,220 |
| 2023-06-21 | $13.53 | $13.60 | $13.36 | $13.44 | $13.42 | 11,477,180 |
| 2023-06-20 | $13.25 | $13.70 | $13.13 | $13.55 | $13.53 | 20,760,360 |
| 2023-06-19 | $13.14 | $13.38 | $13.11 | $13.26 | $13.24 | 11,607,450 |
| 2023-06-16 | $12.92 | $13.30 | $12.92 | $13.19 | $13.17 | 13,853,460 |
| 2023-06-15 | $12.90 | $13.03 | $12.81 | $12.92 | $12.90 | 9,892,620 |
| 2023-06-14 | $13.17 | $13.18 | $13.00 | $13.00 | $12.98 | 9,305,030 |
| 2023-06-13 | $13.14 | $13.24 | $13.02 | $13.17 | $13.15 | 8,657,790 |
| 2023-06-12 | $13.19 | $13.31 | $13.09 | $13.14 | $13.12 | 9,876,540 |
| 2023-06-09 | $12.99 | $13.22 | $12.81 | $13.19 | $13.17 | 10,398,310 |
| 2023-06-08 | $13.11 | $13.15 | $12.93 | $13.02 | $13.00 | 8,107,110 |
| 2023-06-07 | $13.10 | $13.26 | $13.03 | $13.16 | $13.14 | 8,642,200 |
| 2023-06-06 | $13.60 | $13.63 | $13.01 | $13.09 | $13.07 | 16,345,080 |
| 2023-06-05 | $13.64 | $13.95 | $13.59 | $13.63 | $13.63 | 12,764,310 |
| 2023-06-02 | $13.89 | $14.00 | $13.67 | $13.69 | $13.69 | 15,060,510 |
| 2023-06-01 | $13.48 | $14.00 | $13.33 | $13.93 | $13.93 | 25,058,880 |
| 2023-05-31 | $13.55 | $13.74 | $13.44 | $13.56 | $13.56 | 13,767,700 |
| 2023-05-30 | $13.40 | $13.58 | $13.22 | $13.57 | $13.57 | 14,068,620 |
| 2023-05-29 | $13.43 | $13.62 | $13.25 | $13.48 | $13.48 | 12,911,720 |
| 2023-05-26 | $13.52 | $13.59 | $13.12 | $13.44 | $13.44 | 18,071,680 |
| 2023-05-25 | $13.43 | $13.91 | $13.28 | $13.63 | $13.63 | 24,844,660 |
| 2023-05-24 | $13.60 | $13.74 | $13.38 | $13.42 | $13.42 | 15,653,300 |
| 2023-05-23 | $13.90 | $13.90 | $13.40 | $13.42 | $13.42 | 23,211,920 |
| 2023-05-22 | $13.89 | $14.11 | $13.80 | $14.03 | $14.03 | 23,360,320 |
| 2023-05-19 | $14.00 | $14.07 | $13.76 | $13.90 | $13.90 | 25,635,180 |
| 2023-05-18 | $13.97 | $14.26 | $13.82 | $14.07 | $14.07 | 53,573,410 |
| 2023-05-17 | $12.53 | $13.75 | $12.42 | $13.75 | $13.75 | 33,295,740 |
| 2023-05-16 | $12.65 | $12.80 | $12.48 | $12.50 | $12.50 | 8,246,880 |
| 2023-05-15 | $12.38 | $12.67 | $12.30 | $12.66 | $12.66 | 9,296,570 |
| 2023-05-12 | $12.54 | $12.66 | $12.40 | $12.40 | $12.40 | 10,106,550 |
| 2023-05-11 | $13.33 | $13.37 | $12.62 | $12.68 | $12.68 | 20,070,090 |
| 2023-05-10 | $13.36 | $13.36 | $13.10 | $13.23 | $13.23 | 14,318,990 |
| 2023-05-09 | $13.62 | $13.93 | $13.38 | $13.38 | $13.38 | 22,343,170 |
| 2023-05-08 | $13.31 | $13.92 | $13.31 | $13.79 | $13.79 | 28,213,050 |
| 2023-05-05 | $13.06 | $13.50 | $13.03 | $13.50 | $13.50 | 23,358,940 |
| 2023-05-04 | $13.18 | $13.40 | $13.02 | $13.13 | $13.13 | 18,504,440 |
| 2023-05-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2023-05-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2023-04-28 | $13.48 | $13.48 | $13.22 | $13.39 | $13.39 | 21,405,460 |
| 2023-04-27 | $13.18 | $13.54 | $13.12 | $13.46 | $13.46 | 29,418,350 |
| 2023-04-26 | $12.73 | $13.23 | $12.66 | $13.23 | $13.23 | 23,803,340 |
| 2023-04-25 | $13.19 | $13.28 | $12.56 | $12.84 | $12.84 | 21,915,880 |
| 2023-04-24 | $12.70 | $13.27 | $12.11 | $13.20 | $13.20 | 32,270,260 |
| 2023-04-21 | $12.35 | $13.10 | $12.35 | $12.88 | $12.88 | 34,543,800 |
| 2023-04-20 | $12.30 | $12.64 | $11.93 | $12.47 | $12.47 | 19,465,300 |
| 2023-04-19 | $12.67 | $12.68 | $12.30 | $12.37 | $12.37 | 19,145,190 |
| 2023-04-18 | $12.50 | $13.10 | $12.30 | $12.89 | $12.89 | 21,932,910 |
| 2023-04-17 | $12.40 | $12.47 | $12.24 | $12.44 | $12.44 | 7,584,300 |
| 2023-04-14 | $12.41 | $12.44 | $12.24 | $12.38 | $12.38 | 7,337,800 |
| 2023-04-13 | $12.47 | $12.52 | $12.34 | $12.35 | $12.35 | 8,364,190 |
| 2023-04-12 | $12.63 | $12.63 | $12.42 | $12.47 | $12.47 | 9,863,870 |
| 2023-04-11 | $12.48 | $12.66 | $12.38 | $12.63 | $12.63 | 8,335,370 |
| 2023-04-10 | $12.98 | $12.98 | $12.48 | $12.55 | $12.55 | 13,878,010 |
| 2023-04-07 | $13.00 | $13.04 | $12.82 | $12.85 | $12.85 | 12,306,860 |
| 2023-04-06 | $12.99 | $13.18 | $12.85 | $13.10 | $13.10 | 16,114,400 |
| 2023-04-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-04-04 | $12.97 | $13.05 | $12.81 | $12.94 | $12.94 | 12,757,850 |
| 2023-04-03 | $12.75 | $13.00 | $12.69 | $13.00 | $13.00 | 12,934,390 |
| 2023-03-31 | $12.77 | $12.81 | $12.70 | $12.81 | $12.81 | 7,585,360 |
| 2023-03-30 | $12.76 | $12.82 | $12.67 | $12.76 | $12.76 | 8,902,080 |
| 2023-03-29 | $12.97 | $12.98 | $12.69 | $12.75 | $12.75 | 15,103,030 |
| 2023-03-28 | $13.20 | $13.29 | $12.96 | $13.00 | $13.00 | 14,097,830 |
| 2023-03-27 | $13.40 | $13.41 | $13.19 | $13.22 | $13.22 | 15,161,420 |
| 2023-03-24 | $13.57 | $13.57 | $13.37 | $13.41 | $13.41 | 16,911,090 |
| 2023-03-23 | $13.34 | $13.66 | $13.26 | $13.66 | $13.66 | 25,272,750 |
| 2023-03-22 | $13.33 | $13.53 | $13.25 | $13.48 | $13.48 | 25,858,210 |
| 2023-03-21 | $13.72 | $13.92 | $13.50 | $13.62 | $13.62 | 43,691,130 |
| 2023-03-20 | $13.08 | $13.48 | $12.89 | $13.31 | $13.31 | 22,116,180 |
| 2023-03-17 | $12.95 | $13.27 | $12.95 | $13.14 | $13.14 | 18,389,440 |
| 2023-03-16 | $13.28 | $13.28 | $12.84 | $12.93 | $12.93 | 24,141,670 |
| 2023-03-15 | $13.14 | $13.49 | $13.07 | $13.41 | $13.41 | 23,394,840 |
| 2023-03-14 | $13.31 | $13.40 | $13.06 | $13.10 | $13.10 | 18,731,360 |
| 2023-03-13 | $13.09 | $13.46 | $13.00 | $13.31 | $13.31 | 22,966,230 |
| 2023-03-10 | $13.32 | $13.63 | $13.15 | $13.19 | $13.19 | 24,951,350 |
| 2023-03-09 | $13.81 | $13.85 | $13.41 | $13.45 | $13.45 | 23,567,260 |
| 2023-03-08 | $13.51 | $13.98 | $13.45 | $13.78 | $13.78 | 29,802,110 |
| 2023-03-07 | $14.02 | $14.04 | $13.50 | $13.62 | $13.62 | 43,258,960 |
| 2023-03-06 | $14.80 | $14.80 | $14.10 | $14.15 | $14.15 | 49,078,960 |
| 2023-03-03 | $14.29 | $14.90 | $14.03 | $14.64 | $14.64 | 59,519,750 |
| 2023-03-02 | $14.34 | $14.77 | $13.99 | $14.56 | $14.56 | 63,552,380 |
| 2023-03-01 | $14.56 | $14.63 | $14.18 | $14.34 | $14.34 | 49,987,220 |
| 2023-02-28 | $14.46 | $15.12 | $14.30 | $14.64 | $14.64 | 57,150,500 |
| 2023-02-27 | $14.66 | $15.75 | $14.55 | $14.80 | $14.80 | 97,626,770 |
| 2023-02-24 | $13.38 | $14.86 | $13.28 | $14.51 | $14.51 | 88,269,840 |
| 2023-02-23 | $13.30 | $14.12 | $13.23 | $13.51 | $13.51 | 43,297,640 |
| 2023-02-22 | $13.40 | $13.45 | $13.08 | $13.40 | $13.40 | 30,999,340 |
| 2023-02-21 | $12.97 | $13.98 | $12.84 | $13.45 | $13.45 | 56,171,940 |
| 2023-02-20 | $13.00 | $13.28 | $12.74 | $12.98 | $12.98 | 51,504,340 |
| 2023-02-17 | $11.92 | $13.08 | $11.90 | $13.08 | $13.08 | 30,465,920 |
| 2023-02-16 | $12.38 | $12.38 | $11.76 | $11.89 | $11.89 | 14,721,550 |
| 2023-02-15 | $12.21 | $12.36 | $12.15 | $12.31 | $12.31 | 10,244,810 |
| 2023-02-14 | $12.37 | $12.48 | $12.18 | $12.23 | $12.23 | 12,804,230 |
| 2023-02-13 | $12.26 | $12.53 | $12.17 | $12.41 | $12.41 | 18,023,850 |
| 2023-02-10 | $12.12 | $12.24 | $11.98 | $12.09 | $12.09 | 11,676,080 |
| 2023-02-09 | $11.95 | $12.21 | $11.86 | $12.15 | $12.15 | 14,902,500 |
| 2023-02-08 | $12.07 | $12.08 | $11.86 | $11.86 | $11.86 | 11,817,300 |
| 2023-02-07 | $12.01 | $12.19 | $11.93 | $12.01 | $12.01 | 15,238,730 |
| 2023-02-06 | $12.05 | $12.38 | $11.91 | $11.99 | $11.99 | 23,208,760 |
| 2023-02-03 | $11.63 | $12.17 | $11.57 | $12.04 | $12.04 | 24,085,250 |
| 2023-02-02 | $11.92 | $11.92 | $11.63 | $11.65 | $11.65 | 18,788,290 |
| 2023-02-01 | $11.54 | $11.90 | $11.49 | $11.89 | $11.89 | 20,466,270 |
| 2023-01-31 | $11.20 | $11.65 | $11.17 | $11.56 | $11.56 | 19,788,000 |
| 2023-01-30 | $11.10 | $11.44 | $11.09 | $11.28 | $11.28 | 21,019,270 |
| 2023-01-20 | $10.95 | $10.99 | $10.89 | $10.99 | $10.99 | 5,969,900 |
| 2023-01-19 | $10.93 | $10.95 | $10.85 | $10.91 | $10.91 | 5,656,020 |
| 2023-01-18 | $10.89 | $10.96 | $10.83 | $10.93 | $10.93 | 5,941,760 |
| 2023-01-17 | $10.78 | $11.00 | $10.75 | $10.86 | $10.86 | 7,981,260 |
| 2023-01-16 | $10.68 | $10.83 | $10.68 | $10.78 | $10.78 | 6,721,000 |
| 2023-01-13 | $10.61 | $10.73 | $10.57 | $10.69 | $10.69 | 5,067,920 |
| 2023-01-12 | $10.68 | $10.80 | $10.54 | $10.65 | $10.65 | 6,625,030 |
| 2023-01-11 | $10.70 | $10.73 | $10.45 | $10.47 | $10.47 | 5,578,820 |
| 2023-01-10 | $10.60 | $10.65 | $10.56 | $10.65 | $10.65 | 3,320,580 |
| 2023-01-09 | $10.63 | $10.72 | $10.60 | $10.63 | $10.63 | 4,915,850 |
| 2023-01-06 | $10.66 | $10.75 | $10.60 | $10.62 | $10.62 | 5,116,250 |
| 2023-01-05 | $10.71 | $10.76 | $10.63 | $10.73 | $10.73 | 5,941,800 |
| 2023-01-04 | $10.88 | $10.89 | $10.67 | $10.72 | $10.72 | 7,635,480 |
| 2023-01-03 | $10.80 | $11.08 | $10.72 | $10.79 | $10.79 | 15,884,990 |
| 2023-01-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-12-30 | $10.35 | $10.42 | $10.33 | $10.40 | $10.40 | 2,822,900 |
| 2022-12-29 | $10.33 | $10.48 | $10.30 | $10.36 | $10.36 | 4,024,200 |
| 2022-12-28 | $10.39 | $10.52 | $10.33 | $10.40 | $10.40 | 4,701,430 |
| 2022-12-27 | $10.33 | $10.43 | $10.29 | $10.39 | $10.39 | 3,748,590 |
| 2022-12-26 | $10.20 | $10.40 | $10.20 | $10.39 | $10.39 | 4,185,590 |
| 2022-12-23 | $10.19 | $10.25 | $10.12 | $10.17 | $10.17 | 3,333,730 |
| 2022-12-22 | $10.29 | $10.39 | $10.19 | $10.20 | $10.20 | 4,100,720 |
| 2022-12-21 | $10.49 | $10.51 | $10.23 | $10.29 | $10.29 | 5,218,400 |
| 2022-12-20 | $10.40 | $10.55 | $10.37 | $10.49 | $10.49 | 3,521,860 |
| 2022-12-19 | $10.63 | $10.70 | $10.40 | $10.45 | $10.45 | 6,791,080 |
| 2022-12-16 | $10.85 | $10.85 | $10.62 | $10.68 | $10.68 | 6,614,660 |
| 2022-12-15 | $10.86 | $10.97 | $10.78 | $10.85 | $10.85 | 7,012,820 |
| 2022-12-14 | $11.00 | $11.15 | $10.90 | $10.96 | $10.96 | 9,365,400 |
| 2022-12-13 | $10.93 | $11.13 | $10.89 | $11.08 | $11.08 | 10,466,760 |
| 2022-12-12 | $10.89 | $11.02 | $10.74 | $10.94 | $10.94 | 8,376,030 |
| 2022-12-09 | $11.02 | $11.02 | $10.91 | $10.94 | $10.94 | 5,646,620 |
| 2022-12-08 | $11.02 | $11.03 | $10.90 | $11.01 | $11.01 | 6,713,100 |
| 2022-12-07 | $11.07 | $11.09 | $10.94 | $11.02 | $11.02 | 6,143,060 |
| 2022-12-06 | $11.03 | $11.07 | $10.93 | $11.07 | $11.07 | 7,948,910 |
| 2022-12-05 | $10.86 | $11.03 | $10.86 | $11.00 | $11.00 | 8,728,060 |
| 2022-12-01 | $10.86 | $10.97 | $10.86 | $10.91 | $10.91 | 6,572,200 |
| 2022-11-30 | $10.85 | $10.88 | $10.78 | $10.83 | $10.83 | 6,114,140 |
| 2022-11-29 | $10.65 | $10.84 | $10.65 | $10.83 | $10.83 | 6,819,200 |
| 2022-11-28 | $10.55 | $10.70 | $10.45 | $10.67 | $10.67 | 6,155,300 |
| 2022-11-25 | $10.70 | $10.79 | $10.66 | $10.69 | $10.69 | 5,295,790 |
| 2022-11-24 | $10.92 | $10.95 | $10.70 | $10.72 | $10.72 | 9,270,640 |
| 2022-11-23 | $10.90 | $10.99 | $10.81 | $10.92 | $10.92 | 7,535,350 |
| 2022-11-22 | $11.03 | $11.15 | $10.91 | $10.97 | $10.97 | 8,939,790 |
| 2022-11-21 | $10.92 | $11.08 | $10.84 | $11.02 | $11.02 | 6,551,230 |
| 2022-11-18 | $11.26 | $11.27 | $10.97 | $11.00 | $11.00 | 10,731,340 |
| 2022-11-17 | $11.10 | $11.17 | $11.02 | $11.16 | $11.16 | 10,812,090 |
| 2022-11-16 | $11.15 | $11.44 | $11.14 | $11.27 | $11.27 | 17,514,770 |
| 2022-11-15 | $10.95 | $11.13 | $10.91 | $11.13 | $11.13 | 8,949,070 |
| 2022-11-14 | $11.12 | $11.23 | $10.96 | $11.00 | $11.00 | 9,951,160 |
| 2022-11-11 | $11.15 | $11.29 | $11.05 | $11.17 | $11.17 | 12,467,670 |
| 2022-11-10 | $11.11 | $11.15 | $11.00 | $11.02 | $11.02 | 8,240,560 |
| 2022-11-09 | $11.30 | $11.39 | $11.13 | $11.18 | $11.18 | 8,313,800 |
| 2022-11-08 | $11.16 | $11.32 | $11.08 | $11.21 | $11.21 | 9,869,130 |
| 2022-11-07 | $11.23 | $11.35 | $11.12 | $11.16 | $11.16 | 11,191,820 |
| 2022-11-04 | $11.10 | $11.28 | $11.09 | $11.24 | $11.24 | 11,651,720 |
| 2022-11-03 | $11.05 | $11.24 | $11.00 | $11.20 | $11.20 | 11,764,280 |
| 2022-11-02 | $10.97 | $11.16 | $10.90 | $11.09 | $11.09 | 10,463,060 |
| 2022-11-01 | $10.93 | $11.05 | $10.81 | $10.98 | $10.98 | 10,987,690 |
| 2022-10-31 | $10.39 | $10.97 | $10.28 | $10.86 | $10.86 | 15,214,280 |
| 2022-10-28 | $10.85 | $10.95 | $10.36 | $10.39 | $10.39 | 13,162,330 |
| 2022-10-27 | $11.00 | $11.10 | $10.90 | $10.95 | $10.95 | 10,566,070 |
| 2022-10-26 | $10.99 | $11.11 | $10.70 | $11.03 | $11.03 | 18,476,940 |
| 2022-10-25 | $11.04 | $11.19 | $10.78 | $11.16 | $11.16 | 14,371,180 |
| 2022-10-24 | $11.08 | $11.30 | $10.97 | $11.04 | $11.04 | 16,032,670 |
| 2022-10-21 | $10.95 | $11.15 | $10.85 | $11.01 | $11.01 | 8,325,180 |
| 2022-10-20 | $10.94 | $11.07 | $10.75 | $10.96 | $10.96 | 8,638,000 |
| 2022-10-19 | $11.03 | $11.09 | $10.92 | $10.94 | $10.94 | 8,534,330 |
| 2022-10-18 | $11.12 | $11.21 | $10.97 | $11.06 | $11.06 | 12,862,320 |
| 2022-10-17 | $10.91 | $11.30 | $10.83 | $11.17 | $11.17 | 16,524,460 |
| 2022-10-14 | $10.74 | $10.94 | $10.68 | $10.94 | $10.94 | 12,017,400 |
| 2022-10-13 | $10.43 | $10.82 | $10.36 | $10.72 | $10.72 | 13,094,380 |
| 2022-10-12 | $10.37 | $10.52 | $10.05 | $10.51 | $10.51 | 9,773,520 |
| 2022-10-11 | $10.30 | $10.36 | $10.09 | $10.36 | $10.36 | 7,864,160 |
| 2022-10-10 | $10.58 | $10.64 | $10.18 | $10.30 | $10.30 | 8,741,710 |
| 2022-09-30 | $10.65 | $10.74 | $10.50 | $10.57 | $10.57 | 7,753,570 |
| 2022-09-29 | $10.80 | $11.02 | $10.59 | $10.68 | $10.68 | 11,276,880 |
| 2022-09-28 | $11.30 | $11.46 | $10.74 | $10.74 | $10.74 | 15,670,310 |
| 2022-09-27 | $11.19 | $11.39 | $11.07 | $11.34 | $11.34 | 9,208,660 |
| 2022-09-26 | $11.77 | $11.77 | $11.14 | $11.16 | $11.16 | 14,583,970 |
| 2022-09-23 | $11.92 | $12.23 | $11.72 | $11.83 | $11.83 | 14,845,950 |
| 2022-09-22 | $11.55 | $12.11 | $11.51 | $11.93 | $11.93 | 20,431,800 |
| 2022-09-21 | $11.54 | $11.76 | $11.20 | $11.61 | $11.61 | 11,695,310 |
| 2022-09-20 | $11.27 | $11.53 | $11.26 | $11.44 | $11.44 | 8,922,200 |
| 2022-09-19 | $11.61 | $11.66 | $11.15 | $11.25 | $11.25 | 16,145,890 |
| 2022-09-16 | $12.18 | $12.32 | $11.69 | $11.70 | $11.70 | 18,891,190 |
| 2022-09-15 | $12.63 | $12.63 | $12.01 | $12.16 | $12.16 | 22,003,860 |
| 2022-09-14 | $12.55 | $12.82 | $12.44 | $12.64 | $12.64 | 18,019,980 |
| 2022-09-13 | $12.59 | $12.88 | $12.51 | $12.79 | $12.79 | 24,757,680 |
| 2022-09-12 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-09-09 | $12.50 | $12.75 | $12.30 | $12.58 | $12.58 | 22,501,680 |
| 2022-09-08 | $12.20 | $12.68 | $12.14 | $12.60 | $12.60 | 31,005,570 |
| 2022-09-07 | $12.10 | $12.18 | $12.03 | $12.15 | $12.15 | 9,627,350 |
| 2022-09-06 | $11.98 | $12.24 | $11.96 | $12.15 | $12.15 | 11,984,540 |
| 2022-09-05 | $12.05 | $12.16 | $11.91 | $11.97 | $11.97 | 9,839,310 |
| 2022-09-02 | $11.90 | $12.23 | $11.86 | $12.11 | $12.11 | 15,284,400 |
| 2022-09-01 | $11.75 | $12.30 | $11.72 | $12.09 | $12.09 | 19,203,270 |
| 2022-08-31 | $12.05 | $12.05 | $11.68 | $11.71 | $11.71 | 13,216,590 |
| 2022-08-30 | $12.06 | $12.15 | $11.95 | $12.08 | $12.08 | 11,332,730 |
| 2022-08-29 | $11.89 | $12.13 | $11.66 | $12.06 | $12.06 | 12,412,220 |
| 2022-08-26 | $12.03 | $12.14 | $11.91 | $11.93 | $11.93 | 12,787,220 |
| 2022-08-25 | $12.27 | $12.41 | $11.84 | $11.99 | $11.99 | 21,636,310 |
| 2022-08-24 | $12.67 | $12.75 | $12.26 | $12.26 | $12.26 | 19,084,740 |
| 2022-08-23 | $12.85 | $12.86 | $12.50 | $12.67 | $12.67 | 19,625,260 |
| 2022-08-22 | $12.75 | $12.98 | $12.59 | $12.88 | $12.88 | 16,950,590 |
| 2022-08-19 | $13.40 | $13.45 | $12.86 | $12.93 | $12.93 | 32,506,450 |
| 2022-08-18 | $13.32 | $13.48 | $13.25 | $13.48 | $13.48 | 29,500,050 |
| 2022-08-17 | $13.30 | $13.36 | $13.10 | $13.27 | $13.27 | 19,839,950 |
| 2022-08-16 | $13.40 | $13.49 | $13.21 | $13.29 | $13.29 | 26,330,910 |
| 2022-08-15 | $13.05 | $13.52 | $13.02 | $13.50 | $13.50 | 38,509,700 |
| 2022-08-12 | $13.43 | $13.43 | $13.06 | $13.12 | $13.12 | 36,890,930 |
| 2022-08-11 | $13.76 | $13.76 | $13.36 | $13.49 | $13.49 | 48,592,230 |
| 2022-08-10 | $13.86 | $14.21 | $13.62 | $13.91 | $13.91 | 53,927,710 |
| 2022-08-09 | $13.71 | $14.06 | $13.42 | $13.95 | $13.95 | 59,176,720 |
| 2022-08-08 | $13.80 | $14.17 | $13.53 | $13.87 | $13.87 | 59,196,160 |
| 2022-08-05 | $14.35 | $14.61 | $13.50 | $13.88 | $13.88 | 86,440,840 |
| 2022-08-04 | $15.01 | $15.98 | $14.00 | $14.50 | $14.50 | 126,207,020 |
| 2022-08-03 | $13.20 | $14.71 | $12.49 | $14.71 | $14.71 | 110,545,040 |
| 2022-08-02 | $12.68 | $13.37 | $12.61 | $13.37 | $13.37 | 85,904,220 |
| 2022-08-01 | $12.29 | $12.41 | $12.01 | $12.15 | $12.15 | 15,651,130 |
| 2022-07-29 | $12.34 | $12.34 | $12.00 | $12.16 | $12.16 | 18,333,030 |
| 2022-07-28 | $12.33 | $12.51 | $12.20 | $12.44 | $12.44 | 18,555,960 |
| 2022-07-27 | $12.08 | $12.47 | $12.01 | $12.26 | $12.26 | 18,441,330 |
| 2022-07-26 | $12.12 | $12.20 | $11.78 | $12.11 | $12.11 | 12,443,720 |
| 2022-07-25 | $12.40 | $12.43 | $11.90 | $12.02 | $12.02 | 16,418,460 |
| 2022-07-22 | $12.26 | $12.48 | $12.08 | $12.42 | $12.42 | 16,466,400 |
| 2022-07-21 | $12.49 | $12.49 | $12.17 | $12.30 | $12.30 | 22,053,160 |
| 2022-07-20 | $12.01 | $12.63 | $11.95 | $12.59 | $12.59 | 32,926,780 |
| 2022-07-19 | $11.66 | $12.23 | $11.64 | $12.01 | $12.01 | 17,289,520 |
| 2022-07-18 | $11.71 | $11.74 | $11.51 | $11.69 | $11.69 | 9,144,560 |
| 2022-07-15 | $12.04 | $12.06 | $11.58 | $11.61 | $11.61 | 12,166,660 |
| 2022-07-14 | $11.93 | $12.19 | $11.85 | $11.94 | $11.94 | 14,907,660 |
| 2022-07-13 | $11.50 | $12.02 | $11.45 | $11.94 | $11.94 | 14,586,110 |
| 2022-07-12 | $11.61 | $11.85 | $11.47 | $11.57 | $11.57 | 10,644,970 |
| 2022-07-11 | $11.67 | $11.67 | $11.27 | $11.61 | $11.61 | 10,478,460 |
| 2022-07-08 | $11.93 | $12.05 | $11.64 | $11.74 | $11.74 | 12,064,550 |
| 2022-07-07 | $11.78 | $12.11 | $11.66 | $11.96 | $11.96 | 14,266,500 |
| 2022-07-06 | $11.70 | $11.90 | $11.57 | $11.80 | $11.80 | 11,508,200 |
| 2022-07-05 | $11.86 | $11.86 | $11.55 | $11.70 | $11.70 | 8,535,900 |
| 2022-07-04 | $11.74 | $11.95 | $11.52 | $11.90 | $11.90 | 10,548,130 |
| 2022-07-01 | $11.66 | $11.94 | $11.60 | $11.72 | $11.72 | 11,157,540 |
| 2022-06-30 | $11.61 | $11.72 | $11.50 | $11.61 | $11.61 | 8,907,260 |
| 2022-06-29 | $11.94 | $11.96 | $11.55 | $11.58 | $11.58 | 14,674,250 |
| 2022-06-28 | $11.85 | $12.00 | $11.68 | $11.94 | $11.94 | 18,435,970 |
| 2022-06-27 | $11.62 | $11.79 | $11.46 | $11.67 | $11.67 | 17,699,370 |
| 2022-06-24 | $11.22 | $11.77 | $11.20 | $11.47 | $11.47 | 22,030,480 |
| 2022-06-23 | $10.80 | $11.21 | $10.65 | $11.18 | $11.18 | 14,965,080 |
| 2022-06-22 | $10.98 | $11.01 | $10.75 | $10.78 | $10.78 | 6,983,200 |
| 2022-06-21 | $11.26 | $11.28 | $10.89 | $10.97 | $10.93 | 12,394,690 |
| 2022-06-20 | $11.23 | $11.33 | $11.13 | $11.28 | $11.24 | 8,652,990 |
| 2022-06-17 | $11.23 | $11.27 | $10.96 | $11.22 | $11.18 | 10,062,050 |
| 2022-06-16 | $11.30 | $11.49 | $11.18 | $11.25 | $11.21 | 9,942,100 |
| 2022-06-15 | $11.42 | $11.63 | $11.30 | $11.31 | $11.27 | 12,459,980 |
| 2022-06-14 | $11.44 | $11.45 | $11.05 | $11.38 | $11.34 | 10,071,650 |
| 2022-06-13 | $11.37 | $11.66 | $11.33 | $11.48 | $11.44 | 12,870,620 |
| 2022-06-10 | $11.13 | $11.55 | $11.13 | $11.41 | $11.37 | 11,704,920 |
| 2022-06-09 | $11.54 | $11.61 | $11.14 | $11.25 | $11.21 | 13,192,640 |
| 2022-06-08 | $11.81 | $11.91 | $11.31 | $11.62 | $11.58 | 17,117,240 |
| 2022-06-07 | $11.78 | $12.06 | $11.71 | $11.84 | $11.80 | 16,740,780 |
| 2022-06-06 | $11.80 | $11.92 | $11.47 | $11.76 | $11.72 | 16,299,090 |
| 2022-06-02 | $11.80 | $12.09 | $11.77 | $11.81 | $11.77 | 13,958,440 |
| 2022-06-01 | $11.50 | $12.04 | $11.46 | $11.91 | $11.87 | 22,577,640 |
| 2022-05-31 | $11.65 | $11.75 | $11.47 | $11.60 | $11.56 | 19,799,920 |
| 2022-05-30 | $11.18 | $12.11 | $11.05 | $11.83 | $11.79 | 31,669,760 |
| 2022-05-27 | $11.09 | $11.24 | $10.93 | $11.11 | $11.07 | 17,472,000 |
| 2022-05-26 | $10.91 | $11.35 | $10.76 | $11.12 | $11.08 | 26,826,030 |
| 2022-05-25 | $10.19 | $11.10 | $10.19 | $10.88 | $10.84 | 22,032,100 |
| 2022-05-24 | $10.73 | $11.12 | $10.25 | $10.29 | $10.25 | 21,482,010 |
| 2022-05-23 | $10.59 | $10.80 | $10.50 | $10.75 | $10.71 | 11,917,100 |
| 2022-05-20 | $10.53 | $10.58 | $10.40 | $10.55 | $10.51 | 8,849,380 |
| 2022-05-19 | $10.50 | $10.63 | $10.25 | $10.45 | $10.41 | 11,884,250 |
| 2022-05-18 | $10.37 | $10.74 | $10.27 | $10.63 | $10.59 | 14,869,130 |
| 2022-05-17 | $10.40 | $10.40 | $10.18 | $10.37 | $10.33 | 7,036,370 |
| 2022-05-16 | $10.42 | $10.64 | $10.29 | $10.42 | $10.38 | 9,803,220 |
| 2022-05-13 | $10.46 | $10.48 | $10.23 | $10.40 | $10.36 | 6,709,900 |
| 2022-05-12 | $10.38 | $10.55 | $10.26 | $10.45 | $10.41 | 8,393,400 |
| 2022-05-11 | $10.58 | $10.73 | $10.35 | $10.44 | $10.40 | 12,795,260 |
| 2022-05-10 | $10.46 | $10.69 | $10.45 | $10.55 | $10.51 | 11,812,450 |
| 2022-05-09 | $10.43 | $10.81 | $10.38 | $10.62 | $10.58 | 12,915,660 |
| 2022-05-06 | $10.12 | $10.75 | $10.12 | $10.44 | $10.40 | 16,490,730 |
| 2022-05-05 | $10.04 | $10.68 | $10.01 | $10.41 | $10.37 | 18,914,860 |
| 2022-05-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.15 | 0 |
| 2022-05-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.15 | 0 |
| 2022-04-29 | $9.60 | $10.31 | $9.53 | $10.19 | $10.15 | 20,639,430 |
| 2022-04-28 | $9.45 | $9.82 | $9.40 | $9.50 | $9.46 | 18,612,150 |
| 2022-04-27 | $8.90 | $9.61 | $8.81 | $9.55 | $9.51 | 19,767,730 |
| 2022-04-26 | $9.84 | $9.98 | $9.23 | $9.24 | $9.21 | 26,666,760 |
| 2022-04-25 | $11.06 | $11.14 | $10.25 | $10.25 | $10.21 | 26,762,300 |
| 2022-04-22 | $11.46 | $12.04 | $11.22 | $11.39 | $11.35 | 25,262,390 |
| 2022-04-21 | $12.00 | $12.26 | $11.64 | $11.68 | $11.64 | 26,533,360 |
| 2022-04-20 | $12.03 | $12.37 | $11.83 | $12.10 | $12.06 | 33,382,410 |
| 2022-04-19 | $12.33 | $12.65 | $12.01 | $12.15 | $12.11 | 45,099,720 |
| 2022-04-18 | $11.93 | $13.34 | $11.86 | $12.99 | $12.94 | 64,649,270 |
| 2022-04-15 | $11.05 | $12.13 | $11.01 | $12.13 | $12.09 | 44,732,180 |
| 2022-04-14 | $11.02 | $11.18 | $10.82 | $11.03 | $10.99 | 10,547,350 |
| 2022-04-13 | $10.87 | $11.21 | $10.77 | $11.01 | $10.97 | 13,097,010 |
| 2022-04-12 | $10.98 | $11.05 | $10.59 | $10.93 | $10.89 | 12,834,390 |
| 2022-04-11 | $10.94 | $11.22 | $10.71 | $11.07 | $11.03 | 17,006,600 |
| 2022-04-08 | $10.51 | $11.00 | $10.48 | $10.95 | $10.91 | 21,767,020 |
| 2022-04-07 | $10.53 | $10.74 | $10.28 | $10.35 | $10.31 | 8,278,920 |
| 2022-04-06 | $10.30 | $10.57 | $10.30 | $10.57 | $10.53 | 5,865,740 |
| 2022-04-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.35 | 0 |
| 2022-04-04 | $10.39 | $10.39 | $10.39 | $10.39 | $10.35 | 0 |
| 2022-04-01 | $10.19 | $10.48 | $10.17 | $10.39 | $10.35 | 5,468,330 |
| 2022-03-31 | $10.36 | $10.36 | $10.24 | $10.28 | $10.24 | 4,219,980 |
| 2022-03-30 | $10.29 | $10.38 | $10.17 | $10.38 | $10.34 | 4,887,760 |
| 2022-03-29 | $10.30 | $10.46 | $10.27 | $10.28 | $10.24 | 4,983,330 |
| 2022-03-28 | $10.37 | $10.40 | $10.13 | $10.29 | $10.25 | 5,059,770 |
| 2022-03-25 | $10.39 | $10.56 | $10.38 | $10.44 | $10.40 | 4,801,200 |
| 2022-03-24 | $10.56 | $10.57 | $10.38 | $10.45 | $10.41 | 5,559,960 |
| 2022-03-23 | $10.55 | $10.71 | $10.43 | $10.60 | $10.56 | 8,484,450 |
| 2022-03-22 | $10.48 | $10.64 | $10.42 | $10.54 | $10.50 | 9,363,050 |
| 2022-03-21 | $10.42 | $10.52 | $10.31 | $10.48 | $10.44 | 7,782,230 |
| 2022-03-18 | $10.20 | $10.40 | $10.15 | $10.39 | $10.35 | 7,436,270 |
| 2022-03-17 | $10.33 | $10.54 | $10.27 | $10.28 | $10.24 | 11,314,320 |
| 2022-03-16 | $10.18 | $10.32 | $9.78 | $10.26 | $10.22 | 13,095,700 |
| 2022-03-15 | $10.70 | $10.70 | $10.06 | $10.08 | $10.04 | 13,548,810 |
| 2022-03-14 | $10.72 | $11.24 | $10.66 | $10.79 | $10.75 | 15,806,690 |
| 2022-03-11 | $10.70 | $10.88 | $10.42 | $10.85 | $10.81 | 8,384,700 |
| 2022-03-10 | $10.80 | $10.95 | $10.74 | $10.77 | $10.73 | 9,714,000 |
| 2022-03-09 | $11.00 | $11.06 | $10.20 | $10.73 | $10.69 | 14,242,470 |
| 2022-03-08 | $11.60 | $11.62 | $10.89 | $10.95 | $10.91 | 14,312,340 |
| 2022-03-07 | $11.93 | $12.01 | $11.48 | $11.62 | $11.58 | 10,012,780 |
| 2022-03-04 | $12.11 | $12.27 | $11.75 | $11.83 | $11.79 | 13,898,740 |
| 2022-03-03 | $12.22 | $12.31 | $12.06 | $12.17 | $12.13 | 13,573,010 |
| 2022-03-02 | $12.44 | $12.57 | $12.19 | $12.36 | $12.31 | 13,292,490 |
| 2022-03-01 | $12.24 | $12.63 | $12.00 | $12.44 | $12.39 | 18,626,300 |
| 2022-02-28 | $12.66 | $12.87 | $12.26 | $12.37 | $12.32 | 21,005,770 |
| 2022-02-25 | $12.68 | $12.85 | $12.48 | $12.62 | $12.57 | 26,618,040 |
| 2022-02-24 | $12.30 | $13.56 | $12.13 | $13.22 | $13.17 | 50,634,710 |
| 2022-02-23 | $12.06 | $12.48 | $12.05 | $12.39 | $12.34 | 16,664,380 |
| 2022-02-22 | $12.50 | $12.70 | $12.15 | $12.44 | $12.39 | 23,643,750 |
| 2022-02-21 | $11.78 | $12.33 | $11.72 | $12.08 | $12.04 | 15,003,130 |
| 2022-02-18 | $11.70 | $11.79 | $11.58 | $11.72 | $11.68 | 11,541,290 |
| 2022-02-17 | $11.31 | $12.53 | $11.31 | $11.91 | $11.87 | 21,431,970 |
| 2022-02-16 | $11.36 | $11.40 | $11.25 | $11.39 | $11.35 | 6,462,000 |
| 2022-02-15 | $11.57 | $11.65 | $11.35 | $11.60 | $11.56 | 8,565,100 |
| 2022-02-14 | $11.17 | $11.58 | $11.17 | $11.57 | $11.53 | 11,288,700 |
| 2022-02-11 | $11.30 | $11.31 | $11.08 | $11.09 | $11.05 | 4,022,900 |
| 2022-02-10 | $11.34 | $11.37 | $11.24 | $11.29 | $11.25 | 3,715,230 |
| 2022-02-09 | $11.19 | $11.31 | $11.13 | $11.31 | $11.27 | 3,981,700 |
| 2022-02-08 | $11.10 | $11.18 | $11.03 | $11.18 | $11.14 | 3,867,130 |
| 2022-02-07 | $11.01 | $11.18 | $10.97 | $11.10 | $11.06 | 3,558,650 |
| 2022-02-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.82 | 0 |
| 2022-02-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.82 | 0 |
| 2022-02-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.82 | 0 |
| 2022-02-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.82 | 0 |
| 2022-01-28 | $10.70 | $11.00 | $10.68 | $10.86 | $10.82 | 4,825,180 |
| 2022-01-27 | $11.22 | $11.25 | $10.70 | $10.70 | $10.66 | 6,942,300 |
| 2022-01-26 | $11.18 | $11.31 | $11.04 | $11.22 | $11.18 | 7,738,830 |
| 2022-01-25 | $11.48 | $11.88 | $11.40 | $11.40 | $11.36 | 13,140,190 |
| 2022-01-24 | $11.19 | $11.50 | $11.16 | $11.40 | $11.36 | 5,285,340 |
| 2022-01-21 | $11.35 | $11.38 | $11.15 | $11.20 | $11.16 | 6,053,880 |
| 2022-01-20 | $11.62 | $11.66 | $11.30 | $11.39 | $11.35 | 7,006,130 |
| 2022-01-19 | $11.85 | $11.86 | $11.58 | $11.65 | $11.61 | 6,682,850 |
| 2022-01-18 | $11.86 | $11.92 | $11.84 | $11.89 | $11.85 | 4,695,420 |
| 2022-01-17 | $11.81 | $11.90 | $11.73 | $11.86 | $11.82 | 5,368,560 |
| 2022-01-14 | $11.87 | $11.99 | $11.80 | $11.82 | $11.78 | 4,716,000 |
| 2022-01-13 | $11.98 | $12.03 | $11.88 | $11.88 | $11.84 | 6,046,690 |
| 2022-01-12 | $11.85 | $11.99 | $11.83 | $11.99 | $11.95 | 5,132,490 |
| 2022-01-11 | $11.93 | $12.20 | $11.83 | $11.86 | $11.82 | 7,986,490 |
| 2022-01-10 | $11.97 | $12.00 | $11.71 | $11.90 | $11.86 | 7,466,670 |
| 2022-01-07 | $12.26 | $12.27 | $12.00 | $12.00 | $11.96 | 10,998,250 |
| 2022-01-06 | $12.21 | $12.34 | $11.97 | $12.26 | $12.21 | 15,442,880 |
| 2022-01-05 | $12.89 | $13.05 | $12.19 | $12.38 | $12.33 | 19,685,750 |
| 2022-01-04 | $12.90 | $13.00 | $12.72 | $12.90 | $12.85 | 13,557,520 |
| 2022-01-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.94 | 0 |
| 2021-12-31 | $12.94 | $13.04 | $12.86 | $12.99 | $12.94 | 13,082,430 |
| 2021-12-30 | $13.03 | $13.26 | $12.76 | $12.95 | $12.90 | 23,018,500 |
| 2021-12-29 | $12.56 | $13.06 | $12.47 | $13.03 | $12.98 | 28,721,690 |
| 2021-12-28 | $12.66 | $12.68 | $12.49 | $12.55 | $12.50 | 9,108,510 |
| 2021-12-27 | $12.44 | $12.63 | $12.26 | $12.63 | $12.58 | 12,725,980 |
| 2021-12-24 | $12.45 | $12.70 | $12.23 | $12.48 | $12.43 | 11,977,240 |
| 2021-12-23 | $12.46 | $12.49 | $12.35 | $12.38 | $12.33 | 6,616,160 |
| 2021-12-22 | $12.39 | $12.46 | $12.35 | $12.41 | $12.36 | 6,050,470 |
| 2021-12-21 | $12.30 | $12.44 | $12.23 | $12.41 | $12.36 | 6,971,040 |
| 2021-12-20 | $12.50 | $12.53 | $12.28 | $12.30 | $12.25 | 9,242,200 |
| 2021-12-17 | $12.79 | $12.79 | $12.42 | $12.52 | $12.47 | 12,893,610 |
| 2021-12-16 | $12.56 | $12.83 | $12.51 | $12.77 | $12.72 | 19,377,310 |
| 2021-12-15 | $12.45 | $12.61 | $12.39 | $12.50 | $12.45 | 11,748,460 |
| 2021-12-14 | $12.50 | $12.63 | $12.36 | $12.46 | $12.41 | 12,015,300 |
| 2021-12-13 | $12.50 | $12.63 | $12.36 | $12.56 | $12.51 | 11,533,120 |
| 2021-12-10 | $12.86 | $12.86 | $12.44 | $12.55 | $12.50 | 20,519,410 |
| 2021-12-09 | $13.09 | $13.11 | $12.65 | $12.86 | $12.81 | 20,366,870 |
| 2021-12-08 | $12.38 | $12.97 | $12.31 | $12.96 | $12.91 | 26,598,740 |
| 2021-12-07 | $12.88 | $12.93 | $12.30 | $12.42 | $12.37 | 18,026,530 |
| 2021-12-06 | $12.65 | $12.99 | $12.41 | $12.84 | $12.79 | 21,754,480 |
| 2021-12-03 | $12.53 | $12.53 | $12.53 | $12.53 | $12.48 | 13,523,630 |
| 2021-12-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.20 | 14,627,460 |
| 2021-12-01 | $12.70 | $12.78 | $12.51 | $12.62 | $12.57 | 11,550,840 |
| 2021-11-30 | $12.55 | $12.85 | $12.55 | $12.65 | $12.60 | 19,720,790 |
| 2021-11-29 | $12.37 | $12.68 | $12.36 | $12.55 | $12.50 | 15,371,010 |
| 2021-11-26 | $12.66 | $12.73 | $12.44 | $12.54 | $12.49 | 14,223,990 |
| 2021-11-25 | $12.80 | $12.94 | $12.64 | $12.68 | $12.63 | 18,030,440 |
| 2021-11-24 | $13.06 | $13.23 | $12.81 | $12.84 | $12.79 | 23,532,870 |
| 2021-11-23 | $13.30 | $13.34 | $12.90 | $13.06 | $13.01 | 27,170,520 |
| 2021-11-22 | $13.25 | $13.67 | $12.85 | $13.37 | $13.32 | 32,285,370 |
| 2021-11-19 | $14.60 | $14.68 | $13.05 | $13.50 | $13.45 | 53,559,680 |
| 2021-11-18 | $14.36 | $14.81 | $14.32 | $14.50 | $14.45 | 26,947,910 |
| 2021-11-17 | $13.55 | $14.66 | $13.54 | $14.60 | $14.55 | 45,448,280 |
| 2021-11-16 | $13.31 | $13.90 | $13.13 | $13.68 | $13.63 | 26,721,350 |
| 2021-11-15 | $13.38 | $13.75 | $13.10 | $13.49 | $13.44 | 30,825,690 |
| 2021-11-12 | $12.69 | $13.66 | $12.60 | $13.58 | $13.53 | 43,059,230 |
| 2021-11-11 | $12.65 | $12.79 | $12.52 | $12.69 | $12.64 | 18,022,720 |
| 2021-11-10 | $12.37 | $12.70 | $12.30 | $12.65 | $12.60 | 21,502,300 |
| 2021-11-09 | $12.50 | $12.54 | $12.20 | $12.38 | $12.33 | 17,160,210 |
| 2021-11-08 | $12.14 | $12.35 | $11.80 | $12.28 | $12.23 | 17,585,160 |
| 2021-11-05 | $12.07 | $12.07 | $12.07 | $12.07 | $12.03 | 18,976,360 |
| 2021-11-04 | $11.90 | $12.19 | $11.85 | $12.07 | $12.03 | 15,761,150 |
| 2021-11-03 | $12.08 | $12.30 | $11.79 | $12.09 | $12.05 | 21,366,510 |
| 2021-11-02 | $11.69 | $12.67 | $11.56 | $12.36 | $12.31 | 40,253,610 |
| 2021-11-01 | $11.05 | $11.60 | $11.03 | $11.55 | $11.51 | 15,868,760 |
| 2021-10-29 | $10.78 | $11.24 | $10.70 | $11.15 | $11.11 | 8,576,030 |
| 2021-10-28 | $11.03 | $11.07 | $10.68 | $10.79 | $10.75 | 8,877,670 |
| 2021-10-27 | $11.35 | $11.65 | $11.22 | $11.23 | $11.19 | 10,471,580 |
| 2021-10-26 | $11.19 | $11.28 | $11.09 | $11.12 | $11.08 | 4,182,740 |
| 2021-10-25 | $11.07 | $11.28 | $10.97 | $11.18 | $11.14 | 5,467,780 |
| 2021-10-22 | $11.35 | $11.35 | $11.01 | $11.02 | $10.98 | 7,464,640 |
| 2021-10-21 | $11.58 | $11.60 | $11.30 | $11.35 | $11.31 | 6,413,740 |
| 2021-10-20 | $11.30 | $11.78 | $11.30 | $11.58 | $11.54 | 10,062,340 |
| 2021-10-19 | $11.56 | $11.59 | $11.27 | $11.40 | $11.36 | 8,177,650 |
| 2021-10-18 | $11.65 | $11.79 | $11.57 | $11.63 | $11.59 | 8,517,450 |
| 2021-10-15 | $11.52 | $11.97 | $11.43 | $11.70 | $11.66 | 12,463,510 |
| 2021-10-14 | $11.52 | $11.76 | $11.46 | $11.58 | $11.54 | 9,527,660 |
| 2021-10-13 | $11.18 | $11.97 | $10.93 | $11.62 | $11.58 | 12,070,290 |
| 2021-10-12 | $11.45 | $11.45 | $11.13 | $11.33 | $11.29 | 7,508,720 |
| 2021-10-11 | $11.11 | $11.55 | $11.00 | $11.50 | $11.46 | 12,636,160 |
| 2021-10-08 | $10.90 | $11.23 | $10.83 | $11.12 | $11.08 | 7,313,380 |
| 2021-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.76 | 0 |
| 2021-10-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.76 | 0 |
| 2021-09-30 | $10.66 | $10.89 | $10.66 | $10.80 | $10.76 | 4,641,100 |
| 2021-09-29 | $11.21 | $11.23 | $10.67 | $10.68 | $10.64 | 7,884,820 |
| 2021-09-28 | $11.11 | $11.26 | $11.01 | $11.19 | $11.15 | 5,129,900 |
| 2021-09-27 | $11.59 | $11.59 | $10.88 | $11.11 | $11.07 | 9,141,350 |
| 2021-09-24 | $11.55 | $11.85 | $11.30 | $11.59 | $11.55 | 10,550,390 |
| 2021-09-23 | $11.42 | $11.63 | $11.41 | $11.54 | $11.50 | 8,800,310 |
| 2021-09-22 | $11.23 | $11.51 | $11.16 | $11.40 | $11.36 | 7,576,040 |
| 2021-09-21 | $11.31 | $11.31 | $11.31 | $11.31 | $11.27 | 0 |
| 2021-09-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.27 | 0 |
| 2021-09-17 | $11.45 | $11.58 | $11.10 | $11.31 | $11.27 | 11,718,950 |
| 2021-09-16 | $12.08 | $12.16 | $11.48 | $11.50 | $11.46 | 16,062,410 |
| 2021-09-15 | $12.16 | $12.18 | $11.90 | $12.07 | $12.03 | 12,929,070 |
| 2021-09-14 | $12.20 | $12.32 | $12.09 | $12.18 | $12.13 | 10,638,990 |
| 2021-09-13 | $12.54 | $12.54 | $12.10 | $12.21 | $12.16 | 13,891,980 |
| 2021-09-10 | $12.78 | $12.78 | $12.47 | $12.54 | $12.49 | 14,181,960 |
| 2021-09-09 | $12.50 | $12.82 | $12.35 | $12.82 | $12.77 | 20,625,450 |
| 2021-09-08 | $12.55 | $12.64 | $12.45 | $12.55 | $12.50 | 13,668,290 |
| 2021-09-07 | $12.48 | $12.61 | $12.40 | $12.55 | $12.50 | 16,813,210 |
| 2021-09-06 | $12.48 | $12.50 | $12.09 | $12.47 | $12.42 | 15,099,440 |
| 2021-09-03 | $12.65 | $12.90 | $12.37 | $12.48 | $12.43 | 15,794,050 |
| 2021-09-02 | $12.37 | $12.81 | $12.22 | $12.69 | $12.64 | 18,867,990 |
| 2021-09-01 | $12.58 | $12.58 | $12.12 | $12.37 | $12.32 | 17,755,110 |
| 2021-08-31 | $13.00 | $13.00 | $12.35 | $12.60 | $12.55 | 21,683,420 |
| 2021-08-30 | $13.28 | $13.72 | $12.77 | $12.80 | $12.75 | 33,756,720 |
| 2021-08-27 | $13.64 | $13.78 | $13.29 | $13.41 | $13.36 | 27,067,090 |
| 2021-08-26 | $13.68 | $14.10 | $13.61 | $13.85 | $13.80 | 32,318,160 |
| 2021-08-25 | $13.65 | $13.94 | $13.50 | $13.71 | $13.66 | 29,812,840 |
| 2021-08-24 | $13.90 | $14.37 | $13.50 | $14.06 | $14.01 | 46,558,870 |
| 2021-08-23 | $14.29 | $15.05 | $14.06 | $14.41 | $14.36 | 52,953,020 |
| 2021-08-20 | $13.75 | $14.89 | $13.41 | $14.29 | $14.24 | 51,918,500 |
| 2021-08-19 | $13.55 | $14.17 | $13.10 | $13.95 | $13.90 | 42,075,230 |
| 2021-08-18 | $13.55 | $14.39 | $13.50 | $13.84 | $13.79 | 54,943,030 |
| 2021-08-17 | $13.02 | $14.56 | $12.60 | $14.18 | $14.13 | 74,955,300 |
| 2021-08-16 | $12.90 | $13.37 | $12.76 | $13.24 | $13.19 | 40,255,950 |
| 2021-08-13 | $12.55 | $13.00 | $12.48 | $12.94 | $12.89 | 36,484,480 |
| 2021-08-12 | $12.67 | $12.70 | $12.33 | $12.54 | $12.49 | 29,011,670 |
| 2021-08-11 | $13.07 | $13.39 | $12.72 | $12.95 | $12.90 | 40,079,920 |
| 2021-08-10 | $12.45 | $13.04 | $12.32 | $12.75 | $12.70 | 38,431,160 |
| 2021-08-09 | $12.71 | $12.97 | $12.40 | $12.50 | $12.45 | 21,157,730 |
| 2021-08-06 | $12.60 | $13.00 | $12.09 | $12.71 | $12.66 | 32,881,900 |
| 2021-08-05 | $12.30 | $12.84 | $12.15 | $12.66 | $12.61 | 42,226,950 |
| 2021-08-04 | $12.00 | $12.37 | $12.00 | $12.25 | $12.20 | 26,893,530 |
| 2021-08-03 | $12.68 | $12.98 | $12.00 | $12.00 | $11.96 | 37,833,970 |
| 2021-08-02 | $12.82 | $13.50 | $12.31 | $12.80 | $12.75 | 49,260,140 |
| 2021-07-30 | $12.98 | $13.46 | $12.68 | $12.86 | $12.81 | 46,282,510 |
| 2021-07-29 | $12.45 | $13.59 | $12.32 | $13.49 | $13.44 | 62,073,130 |
| 2021-07-28 | $12.60 | $13.26 | $12.11 | $12.35 | $12.30 | 50,999,690 |
| 2021-07-27 | $12.50 | $14.49 | $12.29 | $13.45 | $13.40 | 91,789,120 |
| 2021-07-26 | $12.30 | $13.17 | $12.12 | $13.17 | $13.12 | 69,972,750 |
| 2021-07-23 | $10.89 | $11.97 | $10.78 | $11.97 | $11.93 | 40,701,810 |
| 2021-07-22 | $11.01 | $11.02 | $10.65 | $10.88 | $10.84 | 21,394,990 |
| 2021-07-21 | $11.20 | $11.27 | $10.97 | $11.06 | $11.02 | 24,327,520 |
| 2021-07-20 | $11.49 | $11.49 | $11.03 | $11.26 | $11.22 | 39,041,320 |
| 2021-07-19 | $10.35 | $11.40 | $10.28 | $11.40 | $11.36 | 33,914,140 |
| 2021-07-16 | $10.14 | $10.51 | $10.08 | $10.36 | $10.32 | 11,414,420 |
| 2021-07-15 | $10.09 | $10.19 | $10.05 | $10.19 | $10.10 | 7,103,820 |
| 2021-07-14 | $10.20 | $10.20 | $9.99 | $10.01 | $9.93 | 4,682,470 |
| 2021-07-13 | $10.13 | $10.18 | $10.09 | $10.13 | $10.04 | 3,910,900 |
| 2021-07-12 | $10.10 | $10.21 | $10.07 | $10.13 | $10.04 | 5,151,800 |
| 2021-07-09 | $10.13 | $10.13 | $9.99 | $10.04 | $9.95 | 4,800,140 |
| 2021-07-08 | $10.03 | $10.19 | $10.02 | $10.12 | $10.03 | 6,045,970 |
| 2021-07-07 | $9.98 | $10.05 | $9.95 | $10.03 | $9.94 | 3,895,370 |
| 2021-07-06 | $10.02 | $10.03 | $9.91 | $10.03 | $9.94 | 3,794,830 |
| 2021-07-05 | $9.93 | $10.05 | $9.85 | $10.02 | $9.94 | 4,180,170 |
| 2021-07-02 | $10.07 | $10.10 | $9.89 | $9.93 | $9.85 | 5,528,250 |
| 2021-07-01 | $10.51 | $10.58 | $10.06 | $10.08 | $9.99 | 8,283,040 |
| 2021-06-30 | $10.29 | $10.39 | $10.21 | $10.33 | $10.24 | 5,812,870 |
| 2021-06-29 | $10.55 | $10.63 | $10.30 | $10.33 | $10.24 | 6,651,200 |
| 2021-06-28 | $10.60 | $10.67 | $10.48 | $10.54 | $10.45 | 6,530,010 |
| 2021-06-25 | $10.72 | $10.80 | $10.56 | $10.64 | $10.55 | 5,145,240 |
| 2021-06-24 | $10.80 | $10.93 | $10.65 | $10.65 | $10.56 | 7,517,840 |
| 2021-06-23 | $10.73 | $10.83 | $10.61 | $10.79 | $10.70 | 8,204,880 |
| 2021-06-22 | $10.76 | $10.82 | $10.53 | $10.73 | $10.64 | 10,465,270 |
| 2021-06-21 | $10.57 | $10.76 | $10.49 | $10.75 | $10.66 | 10,346,600 |
| 2021-06-18 | $10.33 | $10.59 | $10.24 | $10.56 | $10.47 | 8,860,410 |
| 2021-06-17 | $10.11 | $10.51 | $10.11 | $10.29 | $10.20 | 7,038,350 |
| 2021-06-16 | $10.26 | $10.38 | $10.04 | $10.11 | $10.02 | 6,979,790 |
| 2021-06-15 | $10.59 | $10.59 | $10.26 | $10.31 | $10.22 | 7,776,480 |
| 2021-06-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.49 | 0 |
| 2021-06-11 | $10.62 | $10.75 | $10.47 | $10.58 | $10.49 | 9,491,670 |
| 2021-06-10 | $10.53 | $10.69 | $10.45 | $10.62 | $10.53 | 8,694,050 |
| 2021-06-09 | $10.59 | $10.66 | $10.50 | $10.52 | $10.43 | 7,933,550 |
| 2021-06-08 | $10.48 | $10.60 | $10.36 | $10.58 | $10.49 | 8,437,130 |
| 2021-06-07 | $10.40 | $10.55 | $10.38 | $10.45 | $10.36 | 6,316,140 |
| 2021-06-04 | $10.30 | $10.50 | $10.30 | $10.36 | $10.27 | 5,195,700 |
| 2021-06-03 | $10.52 | $10.59 | $10.37 | $10.37 | $10.28 | 7,901,350 |
| 2021-06-02 | $10.88 | $10.95 | $10.48 | $10.53 | $10.44 | 10,655,670 |
| 2021-06-01 | $10.80 | $10.97 | $10.63 | $10.92 | $10.83 | 8,568,930 |
| 2021-05-31 | $10.80 | $10.92 | $10.74 | $10.86 | $10.77 | 8,796,190 |
| 2021-05-28 | $10.88 | $11.05 | $10.71 | $10.79 | $10.70 | 9,229,300 |
| 2021-05-27 | $10.95 | $10.99 | $10.81 | $10.98 | $10.89 | 11,270,000 |
| 2021-05-26 | $11.23 | $11.25 | $10.95 | $11.04 | $10.95 | 11,844,390 |
| 2021-05-25 | $10.88 | $11.24 | $10.82 | $11.10 | $11.01 | 17,390,250 |
| 2021-05-24 | $10.52 | $11.26 | $10.46 | $11.00 | $10.91 | 21,055,070 |
| 2021-05-21 | $10.85 | $10.89 | $10.51 | $10.54 | $10.45 | 9,465,250 |
| 2021-05-20 | $10.69 | $10.88 | $10.54 | $10.83 | $10.74 | 11,730,680 |
| 2021-05-19 | $10.55 | $10.85 | $10.46 | $10.75 | $10.66 | 13,229,410 |
| 2021-05-18 | $10.35 | $10.78 | $10.25 | $10.62 | $10.53 | 15,060,910 |
| 2021-05-17 | $10.73 | $10.82 | $10.34 | $10.44 | $10.35 | 14,024,240 |
| 2021-05-14 | $10.30 | $10.66 | $10.18 | $10.65 | $10.56 | 16,634,580 |
| 2021-05-13 | $10.20 | $10.47 | $10.16 | $10.32 | $10.23 | 9,419,690 |
| 2021-05-12 | $10.28 | $10.28 | $10.16 | $10.22 | $10.13 | 6,365,760 |
| 2021-05-11 | $10.10 | $10.35 | $10.07 | $10.31 | $10.22 | 10,260,110 |
| 2021-05-10 | $9.89 | $10.24 | $9.78 | $10.19 | $10.10 | 9,414,420 |
| 2021-05-07 | $9.95 | $10.00 | $9.87 | $9.89 | $9.81 | 3,297,690 |
| 2021-05-06 | $9.80 | $10.05 | $9.75 | $9.95 | $9.87 | 3,997,060 |
| 2021-05-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2021-05-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2021-04-30 | $9.83 | $10.05 | $9.75 | $9.88 | $9.80 | 4,837,700 |
| 2021-04-29 | $10.00 | $10.00 | $9.80 | $9.83 | $9.75 | 4,091,600 |
| 2021-04-28 | $9.84 | $9.99 | $9.70 | $9.92 | $9.84 | 3,753,960 |
| 2021-04-27 | $10.02 | $10.02 | $9.83 | $9.90 | $9.82 | 5,935,320 |
| 2021-04-26 | $10.26 | $10.31 | $10.08 | $10.14 | $10.05 | 6,151,490 |
| 2021-04-23 | $10.13 | $10.41 | $10.05 | $10.31 | $10.22 | 7,912,500 |
| 2021-04-22 | $10.13 | $10.24 | $10.11 | $10.18 | $10.09 | 4,115,900 |
| 2021-04-21 | $10.22 | $10.28 | $10.08 | $10.13 | $10.04 | 4,890,410 |
| 2021-04-20 | $10.19 | $10.39 | $10.12 | $10.29 | $10.20 | 8,865,550 |
| 2021-04-19 | $10.14 | $10.24 | $10.10 | $10.22 | $10.13 | 6,325,780 |
| 2021-04-16 | $10.06 | $10.16 | $9.91 | $10.14 | $10.05 | 4,742,840 |
| 2021-04-15 | $9.89 | $10.33 | $9.80 | $10.06 | $9.97 | 5,689,050 |
| 2021-04-14 | $9.85 | $9.91 | $9.78 | $9.89 | $9.81 | 2,184,340 |
| 2021-04-13 | $9.92 | $9.98 | $9.81 | $9.85 | $9.77 | 2,742,430 |
| 2021-04-12 | $10.05 | $10.06 | $9.90 | $9.92 | $9.84 | 3,750,030 |
| 2021-04-09 | $10.00 | $10.12 | $10.00 | $10.04 | $9.95 | 3,196,530 |
| 2021-04-08 | $10.17 | $10.21 | $10.06 | $10.07 | $9.98 | 4,074,100 |
| 2021-04-07 | $10.22 | $10.25 | $10.11 | $10.18 | $10.09 | 3,459,200 |
| 2021-04-06 | $10.06 | $10.29 | $10.06 | $10.22 | $10.13 | 5,902,300 |
| 2021-04-05 | $10.04 | $10.04 | $10.04 | $10.04 | $9.95 | 0 |
| 2021-04-02 | $10.00 | $10.05 | $9.92 | $10.04 | $9.95 | 2,572,400 |
| 2021-04-01 | $10.17 | $10.17 | $9.97 | $10.02 | $9.94 | 4,593,500 |
| 2021-03-31 | $10.28 | $10.28 | $10.07 | $10.16 | $10.07 | 4,634,600 |
| 2021-03-30 | $10.15 | $10.43 | $10.03 | $10.33 | $10.24 | 8,862,490 |
| 2021-03-29 | $10.10 | $10.23 | $10.03 | $10.18 | $10.09 | 7,472,350 |
| 2021-03-26 | $9.88 | $10.10 | $9.84 | $10.05 | $9.96 | 4,580,590 |
| 2021-03-25 | $9.88 | $9.93 | $9.84 | $9.88 | $9.80 | 2,952,390 |
| 2021-03-24 | $9.97 | $10.04 | $9.83 | $9.88 | $9.80 | 4,092,600 |
| 2021-03-23 | $10.08 | $10.12 | $9.92 | $9.96 | $9.88 | 4,377,220 |
| 2021-03-22 | $10.08 | $10.14 | $9.93 | $10.11 | $10.02 | 5,661,630 |
| 2021-03-19 | $9.93 | $10.24 | $9.80 | $10.12 | $10.03 | 7,446,590 |
| 2021-03-18 | $10.12 | $10.12 | $9.99 | $10.00 | $9.92 | 3,924,020 |
| 2021-03-17 | $9.90 | $10.16 | $9.87 | $10.11 | $10.02 | 5,389,390 |
| 2021-03-16 | $9.87 | $9.94 | $9.81 | $9.90 | $9.82 | 2,709,900 |
| 2021-03-15 | $9.88 | $9.98 | $9.80 | $9.85 | $9.77 | 3,645,030 |
| 2021-03-12 | $9.93 | $9.97 | $9.79 | $9.91 | $9.83 | 3,382,390 |
| 2021-03-11 | $9.82 | $9.93 | $9.77 | $9.93 | $9.85 | 3,081,030 |
| 2021-03-10 | $10.02 | $10.09 | $9.81 | $9.82 | $9.74 | 3,832,240 |
| 2021-03-09 | $10.20 | $10.20 | $9.55 | $10.00 | $9.92 | 6,497,200 |
| 2021-03-08 | $10.60 | $10.60 | $10.25 | $10.26 | $10.17 | 6,245,910 |
| 2021-03-05 | $10.50 | $10.53 | $10.25 | $10.48 | $10.39 | 7,190,800 |
| 2021-03-04 | $10.43 | $10.70 | $10.36 | $10.59 | $10.50 | 10,978,130 |
| 2021-03-03 | $10.35 | $10.40 | $10.27 | $10.39 | $10.30 | 4,252,970 |
| 2021-03-02 | $10.45 | $10.49 | $10.26 | $10.38 | $10.29 | 4,518,180 |
| 2021-03-01 | $10.29 | $10.44 | $10.29 | $10.44 | $10.35 | 4,383,300 |
| 2021-02-26 | $10.30 | $10.46 | $10.12 | $10.27 | $10.18 | 4,513,270 |
| 2021-02-25 | $10.50 | $10.54 | $10.31 | $10.39 | $10.30 | 5,971,900 |
| 2021-02-24 | $10.42 | $10.89 | $10.30 | $10.46 | $10.37 | 10,523,340 |
| 2021-02-23 | $10.29 | $10.44 | $10.01 | $10.21 | $10.12 | 7,919,510 |
| 2021-02-22 | $10.26 | $10.54 | $10.25 | $10.29 | $10.20 | 9,321,090 |
| 2021-02-19 | $9.88 | $10.27 | $9.82 | $10.25 | $10.16 | 7,117,950 |
| 2021-02-18 | $9.73 | $9.91 | $9.70 | $9.88 | $9.80 | 5,861,450 |
| 2021-02-17 | $9.58 | $9.58 | $9.58 | $9.58 | $9.50 | 0 |
| 2021-02-16 | $9.58 | $9.58 | $9.58 | $9.58 | $9.50 | 0 |
| 2021-02-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.50 | 0 |
| 2021-02-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.50 | 0 |
| 2021-02-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.50 | 0 |
| 2021-02-10 | $9.51 | $9.60 | $9.37 | $9.58 | $9.50 | 4,623,190 |
| 2021-02-09 | $9.35 | $9.56 | $9.28 | $9.51 | $9.43 | 5,051,200 |
| 2021-02-08 | $9.45 | $9.50 | $9.16 | $9.31 | $9.23 | 4,276,600 |
| 2021-02-05 | $9.58 | $9.81 | $9.45 | $9.45 | $9.37 | 4,515,500 |
| 2021-02-04 | $9.79 | $9.90 | $9.34 | $9.53 | $9.45 | 6,751,250 |
| 2021-02-03 | $10.13 | $10.16 | $9.82 | $9.84 | $9.76 | 5,831,620 |
| 2021-02-02 | $10.17 | $10.17 | $10.02 | $10.12 | $10.03 | 3,934,760 |
| 2021-02-01 | $9.96 | $10.13 | $9.94 | $10.13 | $10.04 | 5,016,660 |
| 2021-01-29 | $10.31 | $10.40 | $9.82 | $9.96 | $9.88 | 9,174,420 |
| 2021-01-28 | $10.48 | $10.65 | $10.28 | $10.29 | $10.20 | 7,228,250 |
| 2021-01-27 | $10.82 | $10.88 | $10.46 | $10.55 | $10.46 | 7,778,100 |
| 2021-01-26 | $11.37 | $11.37 | $10.74 | $10.82 | $10.73 | 11,878,530 |
| 2021-01-25 | $11.49 | $11.78 | $11.34 | $11.38 | $11.28 | 8,522,070 |
| 2021-01-22 | $11.72 | $11.86 | $11.57 | $11.59 | $11.49 | 8,052,900 |
| 2021-01-21 | $11.73 | $11.89 | $11.63 | $11.82 | $11.72 | 7,955,260 |
| 2021-01-20 | $11.71 | $11.85 | $11.60 | $11.75 | $11.65 | 6,689,060 |
| 2021-01-19 | $11.85 | $11.96 | $11.70 | $11.73 | $11.63 | 9,092,510 |
| 2021-01-18 | $11.80 | $12.08 | $11.79 | $11.93 | $11.83 | 9,221,810 |
| 2021-01-15 | $11.79 | $11.86 | $11.60 | $11.79 | $11.69 | 7,666,810 |
| 2021-01-14 | $12.03 | $12.03 | $11.59 | $11.74 | $11.64 | 14,081,270 |
| 2021-01-13 | $12.55 | $12.55 | $12.02 | $12.09 | $11.99 | 20,814,330 |
| 2021-01-12 | $11.77 | $12.59 | $11.68 | $12.59 | $12.48 | 29,687,170 |
| 2021-01-11 | $11.90 | $12.13 | $11.72 | $11.79 | $11.69 | 10,773,940 |
| 2021-01-08 | $12.37 | $12.37 | $11.80 | $11.89 | $11.79 | 13,087,460 |
| 2021-01-07 | $12.61 | $12.63 | $12.19 | $12.39 | $12.28 | 24,107,440 |
| 2021-01-06 | $12.35 | $12.94 | $12.20 | $12.88 | $12.77 | 32,885,870 |
| 2021-01-05 | $12.49 | $12.74 | $12.31 | $12.41 | $12.30 | 23,152,670 |
| 2021-01-04 | $12.12 | $12.60 | $12.08 | $12.45 | $12.34 | 27,592,490 |
| 2021-01-01 | $11.98 | $11.98 | $11.98 | $11.98 | $11.88 | 0 |
| 2020-12-31 | $11.59 | $12.12 | $11.56 | $11.98 | $11.88 | 14,576,760 |
| 2020-12-30 | $11.70 | $11.75 | $11.45 | $11.64 | $11.54 | 8,860,900 |
| 2020-12-29 | $11.86 | $11.94 | $11.74 | $11.75 | $11.65 | 7,086,840 |
| 2020-12-28 | $11.84 | $12.09 | $11.77 | $11.85 | $11.75 | 8,598,920 |
| 2020-12-25 | $11.90 | $11.97 | $11.66 | $11.84 | $11.74 | 10,389,470 |
| 2020-12-24 | $11.76 | $12.25 | $11.75 | $12.04 | $11.94 | 20,338,290 |
| 2020-12-23 | $11.59 | $11.76 | $11.42 | $11.76 | $11.66 | 11,172,680 |
| 2020-12-22 | $11.68 | $11.81 | $11.51 | $11.53 | $11.43 | 8,649,300 |
| 2020-12-21 | $11.52 | $11.71 | $11.39 | $11.69 | $11.59 | 7,862,680 |
| 2020-12-18 | $11.54 | $11.71 | $11.42 | $11.54 | $11.44 | 6,253,580 |
| 2020-12-17 | $11.62 | $11.64 | $11.12 | $11.55 | $11.45 | 10,458,130 |
| 2020-12-16 | $11.93 | $11.97 | $11.65 | $11.67 | $11.57 | 8,863,200 |
| 2020-12-15 | $12.07 | $12.14 | $11.94 | $11.99 | $11.89 | 5,539,150 |
| 2020-12-14 | $11.91 | $12.13 | $11.81 | $12.07 | $11.97 | 5,707,550 |
| 2020-12-11 | $11.94 | $12.14 | $11.80 | $11.92 | $11.82 | 8,464,540 |
| 2020-12-10 | $12.09 | $12.17 | $11.93 | $11.96 | $11.86 | 7,746,640 |
| 2020-12-09 | $12.27 | $12.52 | $12.06 | $12.11 | $12.01 | 10,877,360 |
| 2020-12-08 | $12.58 | $12.61 | $12.30 | $12.31 | $12.21 | 10,599,120 |
| 2020-12-07 | $12.77 | $12.84 | $12.56 | $12.63 | $12.52 | 11,057,630 |
| 2020-12-04 | $12.53 | $12.82 | $12.42 | $12.77 | $12.66 | 13,360,680 |
| 2020-12-03 | $12.69 | $12.74 | $12.47 | $12.55 | $12.44 | 11,029,190 |
| 2020-12-02 | $12.77 | $12.90 | $12.61 | $12.69 | $12.58 | 12,387,120 |
| 2020-12-01 | $12.70 | $12.86 | $12.54 | $12.84 | $12.73 | 16,355,860 |
| 2020-11-30 | $12.58 | $13.14 | $12.45 | $12.88 | $12.77 | 26,299,050 |
| 2020-11-27 | $12.45 | $13.34 | $12.33 | $13.15 | $13.04 | 36,238,260 |
| 2020-11-26 | $12.09 | $12.40 | $12.02 | $12.32 | $12.22 | 11,019,020 |
| 2020-11-25 | $12.48 | $12.54 | $12.06 | $12.08 | $11.98 | 10,454,410 |
| 2020-11-24 | $12.44 | $12.62 | $12.33 | $12.48 | $12.37 | 10,544,560 |
| 2020-11-23 | $12.62 | $12.64 | $12.28 | $12.43 | $12.32 | 13,762,600 |
| 2020-11-20 | $12.55 | $12.72 | $12.34 | $12.62 | $12.51 | 21,517,420 |
| 2020-11-19 | $11.90 | $12.50 | $11.73 | $12.48 | $12.37 | 21,241,770 |
| 2020-11-18 | $11.90 | $12.08 | $11.85 | $11.96 | $11.86 | 5,525,150 |
| 2020-11-17 | $12.17 | $12.17 | $11.77 | $11.88 | $11.78 | 7,301,910 |
| 2020-11-16 | $12.10 | $12.20 | $12.03 | $12.13 | $12.03 | 6,405,760 |
| 2020-11-13 | $11.94 | $12.20 | $11.65 | $12.10 | $12.00 | 7,675,030 |
| 2020-11-12 | $12.01 | $12.10 | $11.87 | $11.95 | $11.85 | 5,435,430 |
| 2020-11-11 | $12.15 | $12.17 | $11.96 | $12.01 | $11.91 | 6,737,360 |
| 2020-11-10 | $12.60 | $12.61 | $12.11 | $12.21 | $12.11 | 12,172,940 |
| 2020-11-09 | $12.12 | $12.37 | $11.98 | $12.32 | $12.22 | 10,653,250 |
| 2020-11-06 | $12.32 | $12.32 | $12.05 | $12.12 | $12.02 | 7,497,800 |
| 2020-11-05 | $12.15 | $12.35 | $12.10 | $12.31 | $12.21 | 9,520,350 |
| 2020-11-04 | $12.36 | $12.43 | $11.96 | $12.27 | $12.17 | 13,136,160 |
| 2020-11-03 | $11.91 | $12.35 | $11.81 | $12.29 | $12.19 | 13,489,380 |
| 2020-11-02 | $12.29 | $12.29 | $11.51 | $11.81 | $11.71 | 16,173,910 |
| 2020-10-30 | $12.98 | $13.18 | $12.31 | $12.35 | $12.25 | 13,209,590 |
| 2020-10-29 | $13.02 | $13.15 | $12.92 | $12.98 | $12.87 | 9,200,930 |
| 2020-10-28 | $13.52 | $13.55 | $13.00 | $13.28 | $13.17 | 11,226,470 |
| 2020-10-27 | $13.34 | $13.79 | $13.22 | $13.69 | $13.57 | 11,589,380 |
| 2020-10-26 | $13.34 | $13.38 | $12.90 | $13.35 | $13.24 | 7,382,510 |
| 2020-10-23 | $13.55 | $13.68 | $13.29 | $13.32 | $13.21 | 8,940,570 |
| 2020-10-22 | $13.71 | $13.78 | $13.42 | $13.55 | $13.44 | 7,692,400 |
| 2020-10-21 | $14.10 | $14.10 | $13.69 | $13.78 | $13.66 | 7,871,100 |
| 2020-10-20 | $14.17 | $14.17 | $13.78 | $14.10 | $13.98 | 8,057,880 |
| 2020-10-19 | $14.19 | $14.33 | $14.10 | $14.20 | $14.08 | 7,585,660 |
| 2020-10-16 | $14.21 | $14.27 | $14.01 | $14.15 | $14.03 | 7,517,640 |
| 2020-10-15 | $14.45 | $14.45 | $14.12 | $14.21 | $14.09 | 10,218,570 |
| 2020-10-14 | $14.68 | $14.98 | $14.48 | $14.49 | $14.37 | 13,913,850 |
| 2020-10-13 | $14.75 | $14.87 | $14.50 | $14.69 | $14.57 | 15,479,510 |
| 2020-10-12 | $14.58 | $15.00 | $14.45 | $14.85 | $14.72 | 20,375,060 |
| 2020-10-09 | $14.55 | $14.65 | $14.29 | $14.62 | $14.50 | 17,026,410 |
| 2020-10-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2020-10-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2020-10-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2020-10-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2020-10-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2020-10-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2020-09-30 | $14.22 | $14.43 | $13.91 | $14.40 | $14.28 | 14,548,090 |
| 2020-09-29 | $13.85 | $14.38 | $13.84 | $14.24 | $14.12 | 16,085,010 |
| 2020-09-28 | $13.89 | $14.10 | $13.62 | $13.82 | $13.70 | 7,526,020 |
| 2020-09-25 | $13.73 | $14.30 | $13.64 | $14.05 | $13.93 | 13,382,720 |
| 2020-09-24 | $14.17 | $14.17 | $13.63 | $13.73 | $13.61 | 10,071,040 |
| 2020-09-23 | $14.31 | $14.31 | $13.99 | $14.17 | $14.05 | 8,511,150 |
| 2020-09-22 | $14.50 | $14.51 | $14.11 | $14.32 | $14.20 | 12,018,920 |
| 2020-09-21 | $14.24 | $14.75 | $14.10 | $14.68 | $14.56 | 21,966,670 |
| 2020-09-18 | $13.84 | $14.21 | $13.84 | $14.05 | $13.93 | 14,645,180 |
| 2020-09-17 | $14.00 | $14.08 | $13.52 | $13.82 | $13.70 | 16,086,260 |
| 2020-09-16 | $14.50 | $14.55 | $13.83 | $14.09 | $13.97 | 17,227,870 |
| 2020-09-15 | $14.56 | $14.77 | $14.41 | $14.64 | $14.52 | 11,615,270 |
| 2020-09-14 | $14.70 | $14.77 | $14.42 | $14.55 | $14.43 | 12,716,160 |
| 2020-09-11 | $14.77 | $14.77 | $14.25 | $14.67 | $14.55 | 20,886,790 |
| 2020-09-10 | $16.00 | $16.02 | $15.09 | $15.12 | $14.99 | 20,085,820 |
| 2020-09-09 | $15.44 | $16.34 | $15.21 | $16.25 | $16.11 | 27,903,030 |
| 2020-09-08 | $15.68 | $15.95 | $14.96 | $15.60 | $15.47 | 19,562,620 |
| 2020-09-07 | $16.23 | $16.35 | $15.47 | $15.47 | $15.34 | 23,832,150 |
| 2020-09-04 | $16.55 | $16.74 | $16.16 | $16.51 | $16.37 | 18,781,810 |
| 2020-09-03 | $16.50 | $17.15 | $15.92 | $16.90 | $16.76 | 33,633,730 |
| 2020-09-02 | $16.70 | $16.90 | $16.26 | $16.48 | $16.34 | 24,129,520 |
| 2020-09-01 | $16.66 | $17.54 | $16.43 | $16.91 | $16.77 | 39,257,460 |
| 2020-08-31 | $15.86 | $16.28 | $15.70 | $16.22 | $16.08 | 24,823,920 |
| 2020-08-28 | $15.53 | $16.04 | $15.40 | $15.84 | $15.71 | 20,771,910 |
| 2020-08-27 | $15.64 | $15.75 | $14.86 | $15.52 | $15.39 | 22,092,740 |
| 2020-08-26 | $17.15 | $17.15 | $15.44 | $15.58 | $15.45 | 47,005,890 |
| 2020-08-25 | $17.88 | $18.29 | $17.10 | $17.15 | $17.00 | 32,104,420 |
| 2020-08-24 | $17.29 | $17.70 | $16.86 | $17.67 | $17.52 | 26,828,510 |
| 2020-08-21 | $18.10 | $18.28 | $16.95 | $17.28 | $17.13 | 37,834,490 |
| 2020-08-20 | $18.19 | $19.36 | $17.63 | $17.96 | $17.81 | 53,037,010 |
| 2020-08-19 | $17.24 | $18.96 | $16.81 | $18.79 | $18.63 | 75,682,050 |
| 2020-08-18 | $16.68 | $17.80 | $16.50 | $17.24 | $17.09 | 51,168,440 |
| 2020-08-17 | $16.44 | $16.75 | $16.00 | $16.59 | $16.45 | 43,198,750 |
| 2020-08-14 | $15.47 | $16.69 | $15.42 | $16.46 | $16.32 | 50,592,500 |
| 2020-08-13 | $15.55 | $15.98 | $15.28 | $15.66 | $15.53 | 32,280,070 |
| 2020-08-12 | $15.80 | $16.50 | $14.45 | $15.43 | $15.30 | 48,132,470 |
| 2020-08-11 | $16.33 | $16.84 | $15.88 | $16.05 | $15.91 | 65,532,540 |
| 2020-08-10 | $15.40 | $16.81 | $15.39 | $16.81 | $16.67 | 86,306,850 |
| 2020-08-07 | $14.73 | $15.63 | $14.33 | $15.28 | $15.15 | 56,118,450 |
| 2020-08-06 | $14.45 | $15.54 | $14.30 | $14.93 | $14.80 | 57,244,080 |
| 2020-08-05 | $14.25 | $14.74 | $14.04 | $14.60 | $14.48 | 35,130,070 |
| 2020-08-04 | $14.82 | $14.82 | $14.20 | $14.25 | $14.13 | 37,603,030 |
| 2020-08-03 | $14.35 | $14.98 | $14.14 | $14.84 | $14.71 | 51,609,290 |
| 2020-07-31 | $14.29 | $14.35 | $13.98 | $14.24 | $14.12 | 24,624,220 |
| 2020-07-30 | $14.40 | $14.77 | $14.01 | $14.39 | $14.27 | 31,955,730 |
| 2020-07-29 | $14.20 | $14.44 | $13.70 | $14.44 | $14.32 | 36,056,190 |
| 2020-07-28 | $14.09 | $14.94 | $14.09 | $14.34 | $14.22 | 37,460,090 |
| 2020-07-27 | $14.70 | $14.75 | $13.50 | $14.43 | $14.31 | 42,065,330 |
| 2020-07-24 | $14.72 | $15.98 | $14.47 | $14.98 | $14.85 | 79,995,670 |
| 2020-07-23 | $14.51 | $14.90 | $14.33 | $14.71 | $14.59 | 56,888,050 |
| 2020-07-22 | $14.10 | $14.57 | $13.95 | $14.04 | $13.92 | 26,810,200 |
| 2020-07-21 | $14.52 | $14.56 | $13.80 | $14.12 | $14.00 | 29,650,190 |
| 2020-07-20 | $13.39 | $14.50 | $13.29 | $14.50 | $14.38 | 34,843,440 |
| 2020-07-17 | $12.88 | $13.48 | $12.73 | $13.21 | $13.10 | 18,947,360 |
| 2020-07-16 | $14.00 | $14.05 | $12.74 | $12.89 | $12.78 | 23,872,720 |
| 2020-07-15 | $14.92 | $14.94 | $13.88 | $14.03 | $13.87 | 28,837,150 |
| 2020-07-14 | $14.50 | $15.12 | $14.31 | $14.75 | $14.58 | 42,311,110 |
| 2020-07-13 | $14.05 | $14.55 | $14.02 | $14.51 | $14.34 | 31,981,720 |
| 2020-07-10 | $14.67 | $14.78 | $14.11 | $14.23 | $14.07 | 38,568,230 |
| 2020-07-09 | $14.69 | $15.35 | $14.55 | $14.79 | $14.62 | 64,794,660 |
| 2020-07-08 | $13.78 | $14.96 | $13.65 | $14.71 | $14.54 | 62,926,470 |
| 2020-07-07 | $13.96 | $14.24 | $13.54 | $13.81 | $13.65 | 58,017,130 |
| 2020-07-06 | $13.33 | $14.37 | $13.23 | $14.10 | $13.94 | 60,181,460 |
| 2020-07-03 | $13.09 | $13.59 | $13.00 | $13.26 | $13.11 | 42,423,860 |
| 2020-07-02 | $13.18 | $13.30 | $12.79 | $13.30 | $13.15 | 39,393,090 |
| 2020-07-01 | $13.39 | $13.48 | $13.03 | $13.33 | $13.18 | 41,623,940 |
| 2020-06-30 | $13.15 | $13.56 | $13.02 | $13.48 | $13.32 | 41,728,190 |
| 2020-06-29 | $12.80 | $13.66 | $12.70 | $13.23 | $13.08 | 47,725,140 |
| 2020-06-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.65 | 0 |
| 2020-06-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.65 | 0 |
| 2020-06-24 | $12.66 | $13.16 | $12.59 | $12.80 | $12.65 | 35,260,080 |
| 2020-06-23 | $13.30 | $13.45 | $12.74 | $12.76 | $12.61 | 49,109,270 |
| 2020-06-22 | $12.61 | $13.82 | $12.58 | $13.49 | $13.33 | 61,721,860 |
| 2020-06-19 | $12.57 | $12.94 | $12.41 | $12.82 | $12.67 | 47,970,320 |
| 2020-06-18 | $12.39 | $13.18 | $12.06 | $12.82 | $12.67 | 80,544,560 |
| 2020-06-17 | $12.12 | $12.50 | $12.02 | $12.50 | $12.36 | 43,516,610 |
| 2020-06-16 | $11.06 | $11.36 | $11.05 | $11.36 | $11.23 | 13,260,070 |
| 2020-06-15 | $11.30 | $11.31 | $11.02 | $11.02 | $10.89 | 14,792,320 |
| 2020-06-12 | $11.18 | $11.50 | $11.05 | $11.42 | $11.29 | 11,651,960 |
| 2020-06-11 | $11.35 | $11.48 | $11.30 | $11.43 | $11.30 | 10,572,290 |
| 2020-06-10 | $11.47 | $11.54 | $11.27 | $11.35 | $11.22 | 10,988,280 |
| 2020-06-09 | $11.27 | $11.59 | $11.21 | $11.57 | $11.44 | 15,340,830 |
| 2020-06-08 | $11.65 | $11.69 | $11.27 | $11.31 | $11.18 | 17,967,540 |
| 2020-06-05 | $11.69 | $11.78 | $11.46 | $11.60 | $11.47 | 19,282,520 |
| 2020-06-04 | $12.14 | $12.28 | $11.78 | $11.84 | $11.70 | 26,306,750 |
| 2020-06-03 | $12.48 | $12.67 | $12.25 | $12.26 | $12.12 | 28,758,500 |
| 2020-06-02 | $12.03 | $13.04 | $12.00 | $12.59 | $12.44 | 45,722,010 |
| 2020-06-01 | $11.80 | $12.15 | $11.73 | $12.11 | $11.97 | 30,838,890 |
| 2020-05-29 | $11.80 | $12.19 | $11.64 | $12.02 | $11.88 | 28,643,030 |
| 2020-05-28 | $11.60 | $12.05 | $11.41 | $11.94 | $11.80 | 32,527,610 |
| 2020-05-27 | $11.70 | $11.99 | $11.64 | $11.74 | $11.60 | 25,446,720 |
| 2020-05-26 | $11.52 | $11.93 | $11.38 | $11.79 | $11.65 | 25,605,360 |
| 2020-05-25 | $11.99 | $12.15 | $11.40 | $11.50 | $11.37 | 26,165,540 |
| 2020-05-22 | $12.26 | $12.28 | $11.90 | $11.90 | $11.76 | 26,318,430 |
| 2020-05-21 | $12.48 | $12.63 | $11.90 | $12.36 | $12.22 | 37,598,390 |
| 2020-05-20 | $13.23 | $13.59 | $12.65 | $12.67 | $12.52 | 47,517,540 |
| 2020-05-19 | $13.30 | $13.42 | $12.90 | $13.41 | $13.26 | 46,834,820 |
| 2020-05-18 | $12.78 | $13.96 | $12.54 | $13.51 | $13.35 | 62,363,560 |
| 2020-05-15 | $12.19 | $12.96 | $12.15 | $12.77 | $12.62 | 56,101,530 |
| 2020-05-14 | $11.74 | $12.95 | $11.65 | $12.40 | $12.26 | 62,336,740 |
| 2020-05-13 | $11.67 | $11.87 | $11.52 | $11.77 | $11.63 | 33,657,770 |
| 2020-05-12 | $12.15 | $12.46 | $11.85 | $12.02 | $11.88 | 45,376,800 |
| 2020-05-11 | $11.90 | $12.45 | $11.72 | $12.36 | $12.22 | 54,811,750 |
| 2020-05-08 | $11.84 | $12.15 | $11.75 | $11.88 | $11.74 | 43,091,280 |
| 2020-05-07 | $11.75 | $12.48 | $11.45 | $12.06 | $11.92 | 56,189,390 |
| 2020-05-06 | $11.18 | $12.20 | $11.18 | $11.68 | $11.55 | 48,663,110 |
| 2020-05-05 | $11.48 | $11.48 | $11.48 | $11.48 | $11.35 | 0 |
| 2020-05-04 | $11.48 | $11.48 | $11.48 | $11.48 | $11.35 | 0 |
| 2020-05-01 | $11.48 | $11.48 | $11.48 | $11.48 | $11.35 | 0 |
| 2020-04-30 | $10.79 | $11.85 | $10.45 | $11.48 | $11.35 | 46,062,330 |
| 2020-04-29 | $10.16 | $11.30 | $10.09 | $10.88 | $10.75 | 43,481,050 |
| 2020-04-28 | $10.70 | $10.83 | $10.04 | $10.34 | $10.22 | 39,051,610 |
| 2020-04-27 | $11.50 | $11.97 | $10.79 | $11.16 | $11.03 | 58,309,770 |
| 2020-04-24 | $10.80 | $11.84 | $10.78 | $11.84 | $11.70 | 63,990,530 |
| 2020-04-23 | $9.80 | $10.76 | $9.76 | $10.76 | $10.64 | 41,816,940 |
| 2020-04-22 | $9.80 | $9.85 | $9.63 | $9.78 | $9.67 | 11,990,980 |
| 2020-04-21 | $9.50 | $9.96 | $9.39 | $9.96 | $9.84 | 19,658,890 |
| 2020-04-20 | $9.40 | $9.53 | $9.33 | $9.53 | $9.42 | 7,034,020 |
| 2020-04-17 | $9.56 | $9.62 | $9.35 | $9.35 | $9.24 | 10,159,540 |
| 2020-04-16 | $9.49 | $9.71 | $9.42 | $9.58 | $9.47 | 11,110,590 |
| 2020-04-15 | $9.74 | $9.85 | $9.61 | $9.63 | $9.52 | 11,055,920 |
| 2020-04-14 | $9.75 | $9.87 | $9.66 | $9.79 | $9.68 | 10,772,320 |
| 2020-04-13 | $9.84 | $10.10 | $9.52 | $9.77 | $9.66 | 17,008,640 |
| 2020-04-10 | $9.92 | $10.36 | $9.72 | $10.08 | $9.96 | 24,707,670 |
| 2020-04-09 | $10.16 | $10.43 | $9.90 | $9.96 | $9.84 | 22,457,550 |
| 2020-04-08 | $9.57 | $10.60 | $9.43 | $10.28 | $10.16 | 30,283,300 |
| 2020-04-07 | $9.30 | $9.78 | $9.18 | $9.73 | $9.62 | 21,597,060 |
| 2020-04-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.03 | 0 |
| 2020-04-03 | $8.83 | $9.55 | $8.71 | $9.14 | $9.03 | 14,879,700 |
| 2020-04-02 | $8.57 | $8.83 | $8.38 | $8.82 | $8.72 | 7,367,720 |
| 2020-04-01 | $8.90 | $9.13 | $8.85 | $8.87 | $8.77 | 6,011,560 |
| 2020-03-31 | $8.81 | $9.10 | $8.76 | $8.94 | $8.84 | 8,801,400 |
| 2020-03-30 | $8.63 | $9.10 | $8.31 | $8.90 | $8.80 | 9,462,200 |
| 2020-03-27 | $8.76 | $8.85 | $8.65 | $8.66 | $8.56 | 4,966,300 |
| 2020-03-26 | $8.66 | $8.75 | $8.61 | $8.65 | $8.55 | 4,871,300 |
| 2020-03-25 | $8.67 | $8.75 | $8.62 | $8.72 | $8.62 | 5,521,200 |
| 2020-03-24 | $8.53 | $8.57 | $8.38 | $8.57 | $8.47 | 4,665,020 |
| 2020-03-23 | $8.58 | $8.63 | $8.38 | $8.40 | $8.30 | 5,293,260 |
| 2020-03-20 | $8.55 | $8.73 | $8.50 | $8.73 | $8.63 | 5,708,140 |
| 2020-03-19 | $8.52 | $8.60 | $8.31 | $8.51 | $8.41 | 5,766,900 |
| 2020-03-18 | $8.86 | $8.93 | $8.49 | $8.52 | $8.42 | 5,826,540 |
| 2020-03-17 | $9.03 | $9.13 | $8.30 | $8.78 | $8.68 | 7,944,910 |
| 2020-03-16 | $9.39 | $9.50 | $9.00 | $9.03 | $8.93 | 7,688,650 |
| 2020-03-13 | $9.00 | $9.39 | $9.00 | $9.29 | $9.18 | 9,213,520 |
| 2020-03-12 | $9.77 | $9.77 | $9.51 | $9.59 | $9.48 | 6,800,400 |
| 2020-03-11 | $9.82 | $10.14 | $9.82 | $9.85 | $9.74 | 10,656,010 |
| 2020-03-10 | $9.49 | $9.81 | $9.38 | $9.80 | $9.69 | 10,031,190 |
| 2020-03-09 | $10.08 | $10.08 | $9.65 | $9.68 | $9.57 | 12,082,850 |
| 2020-03-06 | $10.18 | $10.30 | $10.06 | $10.21 | $10.09 | 8,199,340 |
| 2020-03-05 | $10.08 | $10.34 | $10.03 | $10.29 | $10.17 | 13,508,950 |
| 2020-03-04 | $9.77 | $10.06 | $9.73 | $10.00 | $9.88 | 6,918,570 |
| 2020-03-03 | $9.81 | $10.25 | $9.81 | $9.93 | $9.82 | 10,876,960 |
| 2020-03-02 | $9.45 | $9.79 | $9.45 | $9.75 | $9.64 | 8,128,260 |
| 2020-02-28 | $10.00 | $10.00 | $9.50 | $9.53 | $9.42 | 12,727,600 |
| 2020-02-27 | $10.54 | $10.57 | $10.20 | $10.20 | $10.08 | 10,930,320 |
| 2020-02-26 | $10.26 | $10.78 | $10.17 | $10.49 | $10.37 | 17,580,450 |
| 2020-02-25 | $10.40 | $10.44 | $9.94 | $10.41 | $10.29 | 15,026,290 |
| 2020-02-24 | $10.60 | $10.67 | $10.43 | $10.65 | $10.53 | 11,438,320 |
| 2020-02-21 | $10.50 | $10.72 | $10.42 | $10.66 | $10.54 | 12,731,930 |
| 2020-02-20 | $10.52 | $10.53 | $10.24 | $10.51 | $10.39 | 9,889,550 |
| 2020-02-19 | $10.54 | $10.68 | $10.40 | $10.42 | $10.30 | 9,649,950 |
| 2020-02-18 | $10.40 | $10.75 | $10.40 | $10.55 | $10.43 | 14,294,170 |
| 2020-02-17 | $9.95 | $10.40 | $9.93 | $10.38 | $10.26 | 11,873,610 |
| 2020-02-14 | $10.00 | $10.16 | $9.90 | $9.96 | $9.84 | 7,156,330 |
| 2020-02-13 | $9.88 | $10.10 | $9.82 | $10.03 | $9.91 | 9,576,070 |
| 2020-02-12 | $9.80 | $9.94 | $9.73 | $9.92 | $9.81 | 7,191,270 |
| 2020-02-11 | $9.93 | $9.93 | $9.75 | $9.83 | $9.72 | 6,997,100 |
| 2020-02-10 | $9.66 | $9.87 | $9.58 | $9.85 | $9.74 | 7,747,520 |
| 2020-02-07 | $9.59 | $9.73 | $9.47 | $9.66 | $9.55 | 8,499,590 |
| 2020-02-06 | $9.43 | $9.65 | $9.30 | $9.58 | $9.47 | 9,544,300 |
| 2020-02-05 | $9.29 | $9.64 | $9.28 | $9.45 | $9.34 | 9,927,090 |
| 2020-02-04 | $8.97 | $9.46 | $8.97 | $9.29 | $9.18 | 13,309,730 |
| 2020-02-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.85 | 1,510,700 |
| 2020-01-31 | $11.08 | $11.08 | $11.08 | $11.08 | $10.95 | 0 |
| 2020-01-30 | $11.08 | $11.08 | $11.08 | $11.08 | $10.95 | 0 |
| 2020-01-29 | $11.08 | $11.08 | $11.08 | $11.08 | $10.95 | 0 |
| 2020-01-28 | $11.08 | $11.08 | $11.08 | $11.08 | $10.95 | 0 |
| 2020-01-27 | $11.08 | $11.08 | $11.08 | $11.08 | $10.95 | 0 |
| 2020-01-24 | $11.08 | $11.08 | $11.08 | $11.08 | $10.95 | 0 |
| 2020-01-23 | $11.17 | $11.45 | $10.83 | $11.08 | $10.95 | 7,991,360 |
| 2020-01-22 | $11.07 | $11.34 | $11.01 | $11.20 | $11.07 | 5,765,060 |
| 2020-01-21 | $11.48 | $11.48 | $11.10 | $11.12 | $10.99 | 8,640,750 |
| 2020-01-20 | $11.38 | $11.55 | $11.26 | $11.52 | $11.39 | 6,578,130 |
| 2020-01-17 | $11.61 | $11.62 | $11.42 | $11.45 | $11.32 | 7,673,080 |
| 2020-01-16 | $11.63 | $11.84 | $11.58 | $11.59 | $11.46 | 8,990,090 |
| 2020-01-15 | $11.89 | $11.89 | $11.57 | $11.62 | $11.49 | 11,184,860 |
| 2020-01-14 | $11.83 | $11.97 | $11.64 | $11.96 | $11.82 | 13,960,490 |
| 2020-01-13 | $11.91 | $11.94 | $11.63 | $11.83 | $11.69 | 11,035,750 |
| 2020-01-10 | $12.16 | $12.21 | $11.81 | $11.93 | $11.79 | 21,269,720 |
| 2020-01-09 | $12.18 | $12.69 | $12.16 | $12.35 | $12.21 | 34,124,890 |
| 2020-01-08 | $12.74 | $12.74 | $12.12 | $12.74 | $12.59 | 39,283,670 |
| 2020-01-07 | $11.60 | $11.60 | $11.45 | $11.58 | $11.45 | 12,459,440 |
| 2020-01-06 | $11.66 | $11.96 | $11.54 | $11.74 | $11.60 | 24,085,700 |
| 2020-01-03 | $11.12 | $11.50 | $11.01 | $11.39 | $11.26 | 15,689,720 |
| 2020-01-02 | $10.98 | $11.10 | $10.96 | $11.10 | $10.97 | 8,755,960 |
| 2020-01-01 | $10.94 | $10.94 | $10.94 | $10.94 | $10.81 | 0 |
| 2019-12-31 | $10.82 | $10.94 | $10.77 | $10.94 | $10.81 | 7,177,400 |
| 2019-12-30 | $10.71 | $10.83 | $10.49 | $10.83 | $10.70 | 5,962,370 |
| 2019-12-27 | $10.79 | $10.88 | $10.69 | $10.74 | $10.62 | 9,486,760 |
| 2019-12-26 | $11.00 | $11.00 | $10.67 | $10.78 | $10.66 | 12,069,150 |
| 2019-12-25 | $11.20 | $11.20 | $10.97 | $10.99 | $10.86 | 7,800,100 |
| 2019-12-24 | $11.37 | $11.48 | $11.06 | $11.21 | $11.08 | 9,140,680 |
| 2019-12-23 | $11.77 | $11.77 | $11.30 | $11.39 | $11.26 | 5,769,600 |
| 2019-12-20 | $11.83 | $11.85 | $11.58 | $11.70 | $11.56 | 6,656,260 |
| 2019-12-19 | $11.52 | $11.88 | $11.47 | $11.82 | $11.68 | 10,393,650 |
| 2019-12-18 | $11.65 | $11.95 | $11.53 | $11.55 | $11.42 | 11,650,850 |
| 2019-12-17 | $11.53 | $11.64 | $11.40 | $11.61 | $11.48 | 9,299,760 |
| 2019-12-16 | $11.07 | $11.49 | $11.01 | $11.49 | $11.36 | 10,796,680 |
| 2019-12-13 | $11.09 | $11.09 | $10.94 | $11.03 | $10.90 | 4,283,400 |
| 2019-12-12 | $10.89 | $11.24 | $10.83 | $10.98 | $10.85 | 5,209,900 |
| 2019-12-11 | $10.94 | $10.98 | $10.82 | $10.90 | $10.77 | 2,546,640 |
| 2019-12-10 | $11.00 | $11.03 | $10.82 | $10.90 | $10.77 | 3,323,850 |
| 2019-12-09 | $11.04 | $11.12 | $10.91 | $11.04 | $10.91 | 3,900,740 |
| 2019-12-06 | $10.83 | $11.33 | $10.79 | $11.09 | $10.96 | 7,500,480 |
| 2019-12-05 | $10.79 | $10.88 | $10.77 | $10.86 | $10.73 | 3,080,400 |
| 2019-12-04 | $10.70 | $10.83 | $10.63 | $10.79 | $10.67 | 3,219,090 |
| 2019-12-03 | $10.60 | $10.73 | $10.41 | $10.73 | $10.61 | 3,664,150 |
| 2019-12-02 | $10.93 | $10.98 | $10.63 | $10.65 | $10.53 | 4,920,930 |
| 2019-11-29 | $11.17 | $11.17 | $10.89 | $10.96 | $10.83 | 4,903,900 |
| 2019-11-28 | $11.28 | $11.34 | $11.15 | $11.19 | $11.06 | 3,065,500 |
| 2019-11-27 | $11.31 | $11.42 | $11.30 | $11.34 | $11.21 | 1,731,000 |
| 2019-11-26 | $11.40 | $11.48 | $11.32 | $11.34 | $11.21 | 2,240,570 |
| 2019-11-25 | $11.58 | $11.67 | $11.30 | $11.37 | $11.24 | 3,879,070 |
| 2019-11-22 | $11.82 | $11.94 | $11.58 | $11.69 | $11.55 | 5,376,170 |
| 2019-11-21 | $11.56 | $11.90 | $11.54 | $11.81 | $11.67 | 5,561,150 |
| 2019-11-20 | $11.58 | $11.80 | $11.55 | $11.65 | $11.52 | 4,060,700 |
| 2019-11-19 | $11.48 | $11.62 | $11.36 | $11.59 | $11.46 | 3,206,500 |
| 2019-11-18 | $11.45 | $11.50 | $11.31 | $11.46 | $11.33 | 2,234,300 |
| 2019-11-15 | $11.50 | $11.61 | $11.40 | $11.50 | $11.37 | 2,566,260 |
| 2019-11-14 | $11.53 | $11.58 | $11.43 | $11.52 | $11.39 | 2,351,800 |
| 2019-11-13 | $11.60 | $11.61 | $11.34 | $11.42 | $11.29 | 2,997,860 |
| 2019-11-12 | $11.32 | $11.88 | $11.13 | $11.64 | $11.51 | 6,048,140 |
| 2019-11-11 | $11.64 | $11.68 | $11.22 | $11.27 | $11.14 | 3,771,650 |
| 2019-11-08 | $11.81 | $11.86 | $11.60 | $11.64 | $11.51 | 3,170,190 |
| 2019-11-07 | $11.99 | $12.02 | $11.70 | $11.77 | $11.63 | 4,250,450 |
| 2019-11-06 | $11.68 | $12.39 | $11.68 | $11.98 | $11.84 | 8,399,590 |
| 2019-11-05 | $11.70 | $11.83 | $11.55 | $11.68 | $11.55 | 2,993,980 |
| 2019-11-04 | $11.70 | $11.87 | $11.68 | $11.76 | $11.62 | 3,384,010 |
| 2019-11-01 | $11.79 | $11.79 | $11.20 | $11.67 | $11.54 | 6,225,430 |
| 2019-10-31 | $12.00 | $12.16 | $11.79 | $11.79 | $11.65 | 4,319,380 |
| 2019-10-30 | $12.50 | $12.50 | $11.94 | $12.05 | $11.91 | 5,974,070 |
| 2019-10-29 | $12.90 | $12.90 | $12.56 | $12.56 | $12.41 | 5,597,500 |
| 2019-10-28 | $12.78 | $12.97 | $12.75 | $12.94 | $12.79 | 3,681,500 |
| 2019-10-25 | $12.88 | $12.93 | $12.70 | $12.81 | $12.66 | 2,386,000 |
| 2019-10-24 | $12.82 | $12.87 | $12.71 | $12.84 | $12.69 | 2,546,530 |
| 2019-10-23 | $12.86 | $12.90 | $12.76 | $12.81 | $12.66 | 2,307,700 |
| 2019-10-22 | $12.75 | $12.88 | $12.72 | $12.85 | $12.70 | 2,768,010 |
| 2019-10-21 | $12.86 | $12.94 | $12.65 | $12.73 | $12.58 | 3,988,690 |
| 2019-10-18 | $13.30 | $13.30 | $12.92 | $13.01 | $12.86 | 4,247,670 |
| 2019-10-17 | $13.32 | $13.43 | $13.20 | $13.21 | $13.06 | 2,979,220 |
| 2019-10-16 | $13.46 | $13.55 | $13.31 | $13.31 | $13.16 | 3,508,490 |
| 2019-10-15 | $13.60 | $13.65 | $13.43 | $13.43 | $13.27 | 4,402,810 |
| 2019-10-14 | $13.52 | $13.75 | $13.48 | $13.72 | $13.56 | 6,796,910 |
| 2019-10-11 | $13.59 | $13.62 | $13.35 | $13.45 | $13.29 | 3,926,380 |
| 2019-10-10 | $13.42 | $13.57 | $13.30 | $13.54 | $13.38 | 3,863,340 |
| 2019-10-09 | $13.33 | $13.43 | $13.16 | $13.42 | $13.27 | 4,399,440 |
| 2019-10-08 | $13.51 | $13.63 | $13.22 | $13.33 | $13.18 | 4,416,400 |
| 2019-10-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.35 | 0 |
| 2019-10-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.35 | 0 |
| 2019-10-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.35 | 0 |
| 2019-10-02 | $13.51 | $13.51 | $13.51 | $13.51 | $13.35 | 0 |
| 2019-10-01 | $13.51 | $13.51 | $13.51 | $13.51 | $13.35 | 0 |
| 2019-09-30 | $13.62 | $13.79 | $13.50 | $13.51 | $13.35 | 4,109,150 |
| 2019-09-27 | $13.40 | $13.63 | $13.33 | $13.59 | $13.43 | 5,437,280 |
| 2019-09-26 | $14.03 | $14.10 | $13.41 | $13.42 | $13.27 | 11,753,730 |
| 2019-09-25 | $14.77 | $14.77 | $14.01 | $14.01 | $13.85 | 15,088,920 |
| 2019-09-24 | $15.03 | $15.09 | $14.79 | $14.80 | $14.63 | 10,548,440 |
| 2019-09-23 | $14.91 | $15.14 | $14.71 | $15.03 | $14.86 | 8,192,520 |
| 2019-09-20 | $15.00 | $15.05 | $14.80 | $14.97 | $14.80 | 6,864,010 |
| 2019-09-19 | $14.87 | $15.07 | $14.73 | $15.05 | $14.88 | 7,460,190 |
| 2019-09-18 | $15.19 | $15.27 | $14.81 | $14.87 | $14.70 | 8,956,480 |
| 2019-09-17 | $15.55 | $15.61 | $15.08 | $15.11 | $14.94 | 12,238,140 |
| 2019-09-16 | $15.31 | $15.56 | $15.23 | $15.52 | $15.34 | 10,540,600 |
| 2019-09-13 | $15.26 | $15.26 | $15.26 | $15.26 | $15.08 | 0 |
| 2019-09-12 | $15.21 | $15.33 | $15.13 | $15.26 | $15.08 | 7,945,190 |
| 2019-09-11 | $15.38 | $15.50 | $15.10 | $15.13 | $14.96 | 14,287,930 |
| 2019-09-10 | $15.77 | $16.14 | $15.48 | $15.54 | $15.36 | 20,913,840 |
| 2019-09-09 | $15.64 | $15.80 | $15.40 | $15.78 | $15.60 | 17,053,280 |
| 2019-09-06 | $15.41 | $15.72 | $15.33 | $15.56 | $15.38 | 14,991,440 |
| 2019-09-05 | $15.48 | $15.74 | $15.44 | $15.52 | $15.34 | 18,922,690 |
| 2019-09-04 | $15.47 | $15.59 | $15.32 | $15.45 | $15.27 | 14,384,840 |
| 2019-09-03 | $15.56 | $15.76 | $15.31 | $15.63 | $15.45 | 22,689,080 |
| 2019-09-02 | $14.93 | $16.08 | $14.83 | $15.71 | $15.53 | 36,651,880 |
| 2019-08-30 | $14.45 | $15.11 | $14.15 | $15.06 | $14.89 | 27,240,780 |
| 2019-08-29 | $14.57 | $14.98 | $14.56 | $14.75 | $14.58 | 20,648,970 |
| 2019-08-28 | $14.60 | $15.28 | $14.54 | $14.62 | $14.45 | 26,181,880 |
| 2019-08-27 | $14.26 | $14.68 | $14.20 | $14.67 | $14.50 | 14,883,110 |
| 2019-08-26 | $13.75 | $14.48 | $13.70 | $14.34 | $14.17 | 10,224,190 |
| 2019-08-23 | $14.40 | $14.52 | $14.01 | $14.13 | $13.97 | 12,787,910 |
| 2019-08-22 | $14.15 | $14.72 | $14.11 | $14.52 | $14.35 | 17,118,300 |
| 2019-08-21 | $13.82 | $14.27 | $13.82 | $14.18 | $14.02 | 12,057,650 |
| 2019-08-20 | $13.89 | $14.17 | $13.78 | $13.95 | $13.79 | 10,081,360 |
| 2019-08-19 | $13.50 | $13.94 | $13.43 | $13.87 | $13.71 | 10,129,870 |
| 2019-08-16 | $13.40 | $13.55 | $13.37 | $13.42 | $13.27 | 5,481,710 |
| 2019-08-15 | $13.16 | $13.44 | $13.11 | $13.38 | $13.23 | 4,730,330 |
| 2019-08-14 | $13.51 | $13.55 | $13.33 | $13.50 | $13.34 | 5,499,000 |
| 2019-08-13 | $13.22 | $13.54 | $13.22 | $13.36 | $13.21 | 3,845,330 |
| 2019-08-12 | $13.35 | $13.47 | $13.17 | $13.42 | $13.27 | 4,492,270 |
| 2019-08-09 | $13.67 | $13.82 | $13.33 | $13.36 | $13.21 | 11,369,310 |
| 2019-08-08 | $13.68 | $14.15 | $13.67 | $13.92 | $13.76 | 7,382,980 |
| 2019-08-07 | $13.95 | $14.10 | $13.68 | $13.68 | $13.52 | 6,413,310 |
| 2019-08-06 | $13.43 | $14.19 | $13.33 | $13.97 | $13.81 | 11,246,120 |
| 2019-08-05 | $13.80 | $14.21 | $13.61 | $13.82 | $13.66 | 7,582,100 |
| 2019-08-02 | $14.02 | $14.02 | $13.05 | $13.80 | $13.64 | 10,304,630 |
| 2019-08-01 | $14.73 | $14.91 | $14.34 | $14.40 | $14.23 | 9,049,740 |
| 2019-07-31 | $14.64 | $14.85 | $14.52 | $14.84 | $14.67 | 8,241,630 |
| 2019-07-30 | $14.76 | $14.87 | $14.62 | $14.68 | $14.51 | 8,575,770 |
| 2019-07-29 | $14.78 | $14.95 | $14.65 | $14.90 | $14.73 | 8,806,780 |
| 2019-07-26 | $14.60 | $14.95 | $14.52 | $14.80 | $14.63 | 9,676,600 |
| 2019-07-25 | $14.40 | $14.80 | $14.40 | $14.65 | $14.48 | 6,671,290 |
| 2019-07-24 | $14.65 | $14.83 | $14.43 | $14.62 | $14.45 | 9,285,780 |
| 2019-07-23 | $13.99 | $14.50 | $13.99 | $14.43 | $14.26 | 6,799,530 |
| 2019-07-22 | $14.50 | $14.60 | $13.86 | $14.03 | $13.87 | 7,950,080 |
| 2019-07-19 | $14.45 | $14.65 | $14.44 | $14.50 | $14.33 | 5,467,010 |
| 2019-07-18 | $14.70 | $14.70 | $14.39 | $14.45 | $14.28 | 8,133,980 |
| 2019-07-17 | $15.09 | $15.19 | $14.82 | $14.86 | $14.69 | 8,239,700 |
| 2019-07-16 | $15.00 | $15.22 | $14.88 | $15.10 | $14.93 | 8,596,970 |
| 2019-07-15 | $14.65 | $15.14 | $14.55 | $15.06 | $14.89 | 11,581,000 |
| 2019-07-12 | $14.68 | $14.68 | $14.45 | $14.60 | $14.43 | 5,790,000 |
| 2019-07-11 | $14.98 | $14.98 | $14.40 | $14.70 | $14.53 | 8,438,400 |
| 2019-07-10 | $14.55 | $14.94 | $14.54 | $14.80 | $14.63 | 11,488,590 |
| 2019-07-09 | $14.81 | $14.90 | $14.20 | $14.49 | $14.32 | 13,503,100 |
| 2019-07-08 | $15.89 | $16.00 | $14.91 | $15.01 | $14.80 | 18,151,060 |
| 2019-07-05 | $16.08 | $16.34 | $15.78 | $15.83 | $15.60 | 18,577,980 |
| 2019-07-04 | $16.22 | $17.09 | $16.08 | $16.15 | $15.92 | 40,959,960 |
| 2019-07-03 | $15.32 | $16.60 | $15.22 | $16.50 | $16.26 | 38,051,480 |
| 2019-07-02 | $15.65 | $16.10 | $15.40 | $15.45 | $15.23 | 14,496,310 |
| 2019-07-01 | $15.18 | $15.47 | $15.10 | $15.40 | $15.18 | 12,488,200 |
| 2019-06-28 | $15.79 | $15.79 | $14.70 | $14.93 | $14.72 | 18,634,010 |
| 2019-06-27 | $15.90 | $16.05 | $15.80 | $15.82 | $15.59 | 12,901,400 |
| 2019-06-26 | $15.72 | $16.07 | $15.66 | $16.03 | $15.80 | 15,046,000 |
| 2019-06-25 | $15.79 | $16.14 | $15.59 | $16.01 | $15.78 | 20,598,350 |
| 2019-06-24 | $16.03 | $16.63 | $15.50 | $15.71 | $15.49 | 26,966,370 |
| 2019-06-21 | $15.92 | $16.95 | $15.71 | $16.37 | $16.14 | 29,505,160 |
| 2019-06-20 | $15.28 | $16.50 | $15.15 | $16.06 | $15.83 | 26,780,360 |
| 2019-06-19 | $14.96 | $15.80 | $14.81 | $15.39 | $15.17 | 23,227,110 |
| 2019-06-18 | $14.40 | $14.94 | $14.38 | $14.66 | $14.45 | 10,056,930 |
| 2019-06-17 | $14.95 | $14.95 | $14.50 | $14.55 | $14.34 | 13,043,650 |
| 2019-06-14 | $14.73 | $15.66 | $14.73 | $15.05 | $14.84 | 24,194,400 |
| 2019-06-13 | $14.77 | $15.30 | $14.65 | $14.89 | $14.68 | 19,512,620 |
| 2019-06-12 | $14.27 | $15.27 | $14.22 | $15.03 | $14.82 | 25,511,520 |
| 2019-06-11 | $13.83 | $14.39 | $13.72 | $14.38 | $14.17 | 16,353,040 |
| 2019-06-10 | $13.80 | $13.93 | $13.61 | $13.79 | $13.59 | 10,358,880 |
| 2019-06-07 | $13.67 | $13.67 | $13.67 | $13.67 | $13.47 | 0 |
| 2019-06-06 | $14.56 | $14.56 | $13.65 | $13.67 | $13.47 | 18,156,180 |
| 2019-06-05 | $14.93 | $15.15 | $14.36 | $14.55 | $14.34 | 21,316,810 |
| 2019-06-04 | $15.89 | $16.00 | $15.03 | $15.03 | $14.82 | 33,522,740 |
| 2019-06-03 | $17.71 | $18.23 | $16.60 | $16.70 | $16.46 | 52,247,460 |
| 2019-05-31 | $15.67 | $16.85 | $15.57 | $16.57 | $16.33 | 37,258,320 |
| 2019-05-30 | $15.02 | $16.13 | $14.86 | $15.83 | $15.60 | 33,868,810 |
| 2019-05-29 | $14.53 | $15.77 | $14.45 | $15.23 | $15.01 | 26,513,650 |
| 2019-05-28 | $14.82 | $14.98 | $14.58 | $14.64 | $14.43 | 14,165,890 |
| 2019-05-27 | $14.40 | $14.94 | $14.35 | $14.85 | $14.64 | 15,314,950 |
| 2019-05-24 | $14.49 | $14.72 | $14.39 | $14.44 | $14.23 | 12,383,100 |
| 2019-05-23 | $14.45 | $15.38 | $14.20 | $14.81 | $14.60 | 21,486,700 |
| 2019-05-22 | $14.46 | $14.78 | $14.30 | $14.61 | $14.40 | 12,687,010 |
| 2019-05-21 | $14.38 | $14.76 | $14.10 | $14.56 | $14.35 | 14,394,390 |
| 2019-05-20 | $14.50 | $14.80 | $14.21 | $14.38 | $14.17 | 14,342,240 |
| 2019-05-17 | $14.52 | $15.48 | $14.16 | $14.77 | $14.56 | 25,013,100 |
| 2019-05-16 | $14.73 | $14.99 | $14.50 | $14.61 | $14.40 | 14,557,740 |
| 2019-05-15 | $14.60 | $14.88 | $14.57 | $14.77 | $14.56 | 16,569,630 |
| 2019-05-14 | $14.16 | $15.10 | $14.16 | $14.80 | $14.59 | 21,043,180 |
| 2019-05-13 | $14.13 | $14.87 | $14.11 | $14.44 | $14.23 | 16,798,290 |
| 2019-05-10 | $13.75 | $14.99 | $13.68 | $14.60 | $14.39 | 29,281,340 |
| 2019-05-09 | $13.95 | $14.84 | $13.80 | $13.98 | $13.78 | 27,706,940 |
| 2019-05-08 | $12.28 | $13.75 | $12.04 | $13.75 | $13.55 | 14,174,150 |
| 2019-05-07 | $12.34 | $12.65 | $12.27 | $12.50 | $12.32 | 8,335,960 |
| 2019-05-06 | $13.25 | $13.25 | $12.29 | $12.29 | $12.11 | 13,111,940 |
| 2019-05-03 | $13.66 | $13.66 | $13.66 | $13.66 | $13.47 | 0 |
| 2019-05-02 | $13.66 | $13.66 | $13.66 | $13.66 | $13.47 | 0 |
| 2019-05-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.47 | 0 |
| 2019-04-30 | $13.43 | $13.80 | $13.39 | $13.66 | $13.47 | 7,784,890 |
| 2019-04-29 | $14.64 | $14.69 | $13.22 | $13.39 | $13.20 | 14,176,080 |
| 2019-04-26 | $15.30 | $15.30 | $14.60 | $14.64 | $14.43 | 12,915,130 |
| 2019-04-25 | $16.55 | $16.55 | $15.10 | $15.36 | $15.14 | 13,516,640 |
| 2019-04-24 | $16.57 | $16.70 | $16.28 | $16.55 | $16.31 | 8,670,600 |
| 2019-04-23 | $17.06 | $17.15 | $16.50 | $16.55 | $16.31 | 12,878,130 |
| 2019-04-22 | $17.80 | $17.85 | $17.05 | $17.16 | $16.92 | 14,153,970 |
| 2019-04-19 | $17.50 | $17.88 | $16.81 | $17.71 | $17.46 | 20,793,760 |
| 2019-04-18 | $17.63 | $18.00 | $17.33 | $17.51 | $17.26 | 19,372,720 |
| 2019-04-17 | $17.15 | $17.80 | $17.14 | $17.60 | $17.35 | 18,141,890 |
| 2019-04-16 | $16.81 | $17.18 | $16.57 | $17.15 | $16.91 | 10,300,700 |
| 2019-04-15 | $17.15 | $17.37 | $16.90 | $16.91 | $16.67 | 11,558,860 |
| 2019-04-12 | $17.10 | $17.23 | $16.75 | $16.96 | $16.72 | 13,377,660 |
| 2019-04-11 | $17.22 | $17.63 | $17.05 | $17.34 | $17.09 | 16,695,120 |
| 2019-04-10 | $17.50 | $17.52 | $17.00 | $17.22 | $16.97 | 15,861,700 |
| 2019-04-09 | $17.79 | $17.83 | $17.44 | $17.67 | $17.42 | 13,807,740 |
| 2019-04-08 | $18.23 | $18.37 | $17.50 | $17.82 | $17.57 | 23,755,110 |
| 2019-04-05 | $18.23 | $18.23 | $18.23 | $18.23 | $17.97 | 0 |
| 2019-04-04 | $17.76 | $18.49 | $17.65 | $18.23 | $17.97 | 33,052,580 |
| 2019-04-03 | $17.66 | $18.14 | $17.38 | $17.89 | $17.63 | 27,560,040 |
| 2019-04-02 | $17.55 | $18.99 | $17.55 | $17.89 | $17.63 | 46,722,160 |
| 2019-04-01 | $16.80 | $17.58 | $16.80 | $17.50 | $17.25 | 25,938,340 |
| 2019-03-29 | $16.49 | $16.90 | $16.35 | $16.80 | $16.56 | 20,797,830 |
| 2019-03-28 | $16.26 | $16.75 | $16.10 | $16.14 | $15.91 | 16,039,900 |
| 2019-03-27 | $16.77 | $16.92 | $15.90 | $16.26 | $16.03 | 21,068,220 |
| 2019-03-26 | $18.10 | $18.28 | $16.69 | $16.75 | $16.51 | 37,491,670 |
| 2019-03-25 | $17.62 | $19.20 | $17.62 | $18.36 | $18.10 | 55,565,870 |
| 2019-03-22 | $17.34 | $17.68 | $17.01 | $17.49 | $17.24 | 21,776,490 |
| 2019-03-21 | $17.32 | $17.68 | $17.10 | $17.33 | $17.08 | 23,535,560 |
| 2019-03-20 | $17.05 | $17.77 | $16.68 | $17.51 | $17.26 | 31,135,910 |
| 2019-03-19 | $16.72 | $17.49 | $16.66 | $17.30 | $17.05 | 27,683,450 |
| 2019-03-18 | $16.39 | $16.77 | $16.20 | $16.68 | $16.44 | 15,338,200 |
| 2019-03-15 | $16.45 | $16.55 | $16.13 | $16.35 | $16.12 | 13,255,190 |
| 2019-03-14 | $16.55 | $16.82 | $16.00 | $16.19 | $15.96 | 21,752,500 |
| 2019-03-13 | $17.58 | $17.98 | $16.59 | $16.88 | $16.64 | 31,758,160 |
| 2019-03-12 | $17.18 | $18.19 | $17.08 | $17.77 | $17.52 | 38,214,200 |
| 2019-03-11 | $17.02 | $17.25 | $16.56 | $17.19 | $16.94 | 26,407,480 |
| 2019-03-08 | $17.50 | $18.27 | $16.78 | $16.79 | $16.55 | 38,077,930 |
| 2019-03-07 | $17.60 | $19.44 | $17.15 | $18.63 | $18.36 | 62,198,230 |
| 2019-03-06 | $18.28 | $18.67 | $17.52 | $17.84 | $17.59 | 44,252,500 |
| 2019-03-05 | $17.67 | $18.30 | $17.36 | $18.04 | $17.78 | 46,311,890 |
| 2019-03-04 | $16.96 | $18.26 | $16.85 | $17.90 | $17.64 | 57,982,630 |
| 2019-03-01 | $16.22 | $17.55 | $15.55 | $17.22 | $16.97 | 56,798,290 |
| 2019-02-28 | $17.19 | $18.44 | $16.79 | $16.90 | $16.66 | 78,999,860 |
| 2019-02-27 | $15.00 | $16.76 | $15.00 | $16.76 | $16.52 | 42,218,080 |
| 2019-02-26 | $14.80 | $16.20 | $14.40 | $15.24 | $15.02 | 52,806,860 |
| 2019-02-25 | $14.23 | $15.25 | $14.08 | $14.89 | $14.68 | 42,024,940 |
| 2019-02-22 | $13.69 | $14.19 | $13.56 | $14.16 | $13.96 | 25,722,940 |
| 2019-02-21 | $14.08 | $14.37 | $13.68 | $13.80 | $13.60 | 28,104,610 |
| 2019-02-20 | $14.14 | $14.52 | $13.90 | $14.09 | $13.89 | 29,551,800 |
| 2019-02-19 | $13.58 | $14.42 | $13.32 | $14.40 | $14.19 | 34,580,210 |
| 2019-02-18 | $13.21 | $13.78 | $13.08 | $13.62 | $13.43 | 24,071,750 |
| 2019-02-15 | $13.00 | $13.24 | $12.92 | $13.08 | $12.89 | 15,315,120 |
| 2019-02-14 | $13.09 | $13.13 | $12.88 | $13.06 | $12.87 | 15,317,300 |
| 2019-02-13 | $12.60 | $13.26 | $12.56 | $13.12 | $12.93 | 22,958,820 |
| 2019-02-12 | $12.61 | $12.79 | $12.50 | $12.67 | $12.49 | 14,825,160 |
| 2019-02-11 | $12.18 | $12.63 | $12.18 | $12.60 | $12.42 | 13,141,690 |
| 2019-02-08 | $12.11 | $12.11 | $12.11 | $12.11 | $11.94 | 0 |
| 2019-02-07 | $12.11 | $12.11 | $12.11 | $12.11 | $11.94 | 0 |
| 2019-02-06 | $12.11 | $12.11 | $12.11 | $12.11 | $11.94 | 0 |
| 2019-02-05 | $12.11 | $12.11 | $12.11 | $12.11 | $11.94 | 0 |
| 2019-02-04 | $12.11 | $12.11 | $12.11 | $12.11 | $11.94 | 0 |
| 2019-02-01 | $11.90 | $12.12 | $11.78 | $12.11 | $11.94 | 9,396,850 |
| 2019-01-31 | $12.38 | $12.44 | $11.68 | $11.78 | $11.61 | 17,247,430 |
| 2019-01-30 | $12.19 | $12.65 | $12.08 | $12.33 | $12.15 | 12,165,470 |
| 2019-01-29 | $13.15 | $13.26 | $11.94 | $12.39 | $12.21 | 21,295,310 |
| 2019-01-28 | $13.66 | $13.93 | $13.21 | $13.27 | $13.08 | 18,777,190 |
| 2019-01-25 | $14.00 | $14.18 | $13.66 | $13.69 | $13.49 | 21,184,640 |
| 2019-01-24 | $13.71 | $14.82 | $13.62 | $14.25 | $14.05 | 34,625,180 |
| 2019-01-23 | $13.90 | $13.90 | $13.54 | $13.86 | $13.66 | 16,950,440 |
| 2019-01-22 | $13.85 | $14.36 | $13.72 | $14.03 | $13.83 | 25,786,690 |
| 2019-01-21 | $13.70 | $13.92 | $13.46 | $13.90 | $13.70 | 17,564,470 |
| 2019-01-18 | $13.70 | $14.01 | $13.44 | $13.76 | $13.56 | 21,154,230 |
| 2019-01-17 | $13.96 | $14.08 | $13.66 | $13.73 | $13.53 | 23,062,660 |
| 2019-01-16 | $14.41 | $14.74 | $14.10 | $14.18 | $13.98 | 27,553,410 |
| 2019-01-15 | $13.80 | $15.15 | $13.56 | $14.57 | $14.36 | 44,026,050 |
| 2019-01-14 | $15.60 | $16.24 | $14.10 | $14.17 | $13.97 | 66,624,930 |
| 2019-01-11 | $13.33 | $14.84 | $13.31 | $14.84 | $14.63 | 46,342,540 |
| 2019-01-10 | $13.40 | $13.62 | $13.35 | $13.49 | $13.30 | 22,214,230 |
| 2019-01-09 | $13.60 | $13.89 | $13.35 | $13.44 | $13.25 | 35,373,290 |
| 2019-01-08 | $14.11 | $14.16 | $13.63 | $13.80 | $13.60 | 40,483,160 |
| 2019-01-07 | $13.58 | $14.89 | $13.58 | $14.45 | $14.24 | 60,255,040 |
| 2019-01-04 | $13.10 | $14.17 | $12.88 | $13.59 | $13.40 | 69,652,850 |
| 2019-01-03 | $12.03 | $13.13 | $11.99 | $13.13 | $12.94 | 55,924,330 |
| 2019-01-02 | $11.90 | $12.10 | $11.72 | $11.94 | $11.77 | 11,873,710 |
| 2019-01-01 | $12.06 | $12.06 | $12.06 | $12.06 | $11.89 | 0 |
| 2018-12-31 | $12.06 | $12.06 | $12.06 | $12.06 | $11.89 | 0 |
| 2018-12-28 | $12.29 | $12.65 | $12.04 | $12.06 | $11.89 | 17,468,590 |
| 2018-12-27 | $12.60 | $12.88 | $12.37 | $12.45 | $12.27 | 23,331,310 |
| 2018-12-26 | $12.13 | $12.77 | $12.11 | $12.51 | $12.33 | 26,244,250 |
| 2018-12-25 | $12.11 | $12.28 | $11.79 | $12.21 | $12.04 | 15,370,050 |
| 2018-12-24 | $11.98 | $12.80 | $11.98 | $12.35 | $12.17 | 19,845,420 |
| 2018-12-21 | $11.79 | $12.10 | $11.79 | $12.03 | $11.86 | 8,751,200 |
| 2018-12-20 | $11.80 | $11.99 | $11.77 | $11.91 | $11.74 | 7,565,570 |
| 2018-12-19 | $12.20 | $12.31 | $11.86 | $11.93 | $11.76 | 14,463,550 |
| 2018-12-18 | $11.93 | $12.90 | $11.80 | $12.43 | $12.25 | 24,217,190 |
| 2018-12-17 | $11.64 | $12.00 | $11.60 | $12.00 | $11.83 | 6,436,470 |
| 2018-12-14 | $12.13 | $12.16 | $11.75 | $11.80 | $11.63 | 9,493,190 |
| 2018-12-13 | $12.11 | $12.24 | $11.92 | $12.17 | $12.00 | 9,496,850 |
| 2018-12-12 | $12.06 | $12.21 | $12.02 | $12.08 | $11.91 | 5,918,110 |
| 2018-12-11 | $11.98 | $12.08 | $11.91 | $12.03 | $11.86 | 5,618,230 |
| 2018-12-10 | $12.18 | $12.19 | $11.88 | $11.91 | $11.74 | 7,894,050 |
| 2018-12-07 | $12.27 | $12.40 | $12.11 | $12.17 | $12.00 | 9,041,990 |
| 2018-12-06 | $12.29 | $12.70 | $12.29 | $12.33 | $12.15 | 13,866,110 |
| 2018-12-05 | $12.33 | $12.49 | $12.22 | $12.32 | $12.14 | 11,786,520 |
| 2018-12-04 | $12.60 | $12.72 | $12.41 | $12.67 | $12.49 | 11,900,690 |
| 2018-12-03 | $12.34 | $12.96 | $12.20 | $12.65 | $12.47 | 18,006,880 |
| 2018-11-30 | $12.12 | $12.27 | $11.51 | $12.06 | $11.89 | 15,429,380 |
| 2018-11-29 | $12.79 | $12.90 | $12.14 | $12.17 | $12.00 | 14,180,870 |
| 2018-11-28 | $12.56 | $12.84 | $12.30 | $12.76 | $12.58 | 12,017,740 |
| 2018-11-27 | $12.90 | $12.95 | $12.51 | $12.65 | $12.47 | 10,470,460 |
| 2018-11-26 | $12.48 | $12.82 | $12.30 | $12.53 | $12.35 | 11,051,600 |
| 2018-11-23 | $13.49 | $13.64 | $12.60 | $12.61 | $12.43 | 21,163,010 |
| 2018-11-22 | $13.71 | $13.75 | $13.40 | $13.47 | $13.28 | 16,608,020 |
| 2018-11-21 | $13.59 | $13.82 | $13.40 | $13.71 | $13.51 | 25,570,860 |
| 2018-11-20 | $13.65 | $15.00 | $13.58 | $14.17 | $13.97 | 50,160,960 |
| 2018-11-19 | $13.33 | $14.19 | $13.33 | $13.87 | $13.67 | 39,739,490 |
| 2018-11-16 | $13.50 | $13.60 | $13.25 | $13.30 | $13.11 | 24,890,190 |
| 2018-11-15 | $13.08 | $13.69 | $13.08 | $13.60 | $13.41 | 31,283,840 |
| 2018-11-14 | $12.76 | $13.60 | $12.76 | $13.25 | $13.06 | 28,903,390 |
| 2018-11-13 | $12.59 | $13.06 | $12.40 | $12.87 | $12.69 | 21,008,960 |
| 2018-11-12 | $12.35 | $12.78 | $12.35 | $12.78 | $12.60 | 13,417,160 |
| 2018-11-09 | $12.61 | $12.77 | $12.46 | $12.46 | $12.28 | 14,433,630 |
| 2018-11-08 | $13.20 | $13.26 | $12.80 | $12.85 | $12.67 | 16,795,740 |
| 2018-11-07 | $13.15 | $13.35 | $13.00 | $13.09 | $12.90 | 16,643,540 |
| 2018-11-06 | $13.56 | $13.59 | $12.95 | $13.18 | $12.99 | 26,710,910 |
| 2018-11-05 | $14.30 | $14.66 | $13.60 | $13.93 | $13.73 | 40,031,310 |
| 2018-11-02 | $13.30 | $14.00 | $13.17 | $13.86 | $13.66 | 41,537,160 |
| 2018-11-01 | $12.82 | $14.17 | $12.77 | $13.54 | $13.35 | 43,484,260 |
| 2018-10-31 | $12.45 | $13.32 | $12.40 | $12.88 | $12.70 | 25,529,430 |
| 2018-10-30 | $12.68 | $12.79 | $11.90 | $12.48 | $12.30 | 19,193,650 |
| 2018-10-29 | $12.91 | $13.04 | $12.62 | $12.69 | $12.51 | 11,532,820 |
| 2018-10-26 | $13.10 | $13.44 | $12.88 | $13.06 | $12.87 | 17,780,400 |
| 2018-10-25 | $12.53 | $13.15 | $12.45 | $12.96 | $12.78 | 17,640,780 |
| 2018-10-24 | $13.14 | $13.42 | $12.83 | $13.31 | $13.12 | 21,824,770 |
| 2018-10-23 | $13.92 | $13.92 | $13.20 | $13.36 | $13.17 | 31,496,960 |
| 2018-10-22 | $13.25 | $14.32 | $13.03 | $14.09 | $13.89 | 41,113,560 |
| 2018-10-19 | $12.38 | $13.16 | $12.23 | $13.02 | $12.83 | 19,304,460 |
| 2018-10-18 | $12.98 | $13.19 | $12.51 | $12.73 | $12.55 | 19,286,870 |
| 2018-10-17 | $13.77 | $13.87 | $12.66 | $13.32 | $13.13 | 25,718,300 |
| 2018-10-16 | $13.87 | $14.17 | $13.46 | $13.59 | $13.40 | 25,442,450 |
| 2018-10-15 | $13.65 | $13.98 | $13.46 | $13.61 | $13.42 | 20,106,680 |
| 2018-10-12 | $13.70 | $13.95 | $13.00 | $13.60 | $13.41 | 26,682,710 |
| 2018-10-11 | $14.73 | $14.79 | $14.17 | $14.17 | $13.97 | 23,522,870 |
| 2018-10-10 | $15.63 | $16.19 | $15.58 | $15.74 | $15.52 | 18,591,900 |
| 2018-10-09 | $15.50 | $15.94 | $15.30 | $15.74 | $15.52 | 19,616,000 |
| 2018-10-08 | $16.58 | $16.58 | $15.41 | $15.44 | $15.22 | 24,766,700 |
| 2018-10-05 | $16.86 | $16.86 | $16.86 | $16.86 | $16.62 | 0 |
| 2018-10-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.62 | 0 |
| 2018-10-03 | $16.86 | $16.86 | $16.86 | $16.86 | $16.62 | 0 |
| 2018-10-02 | $16.86 | $16.86 | $16.86 | $16.86 | $16.62 | 0 |
| 2018-10-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.62 | 0 |
| 2018-09-28 | $17.40 | $17.72 | $16.59 | $16.86 | $16.62 | 29,384,670 |
| 2018-09-27 | $19.06 | $19.07 | $17.38 | $17.53 | $17.28 | 42,247,700 |
| 2018-09-26 | $18.70 | $19.14 | $18.50 | $19.14 | $18.87 | 31,528,140 |
| 2018-09-25 | $18.90 | $19.36 | $18.81 | $18.92 | $18.65 | 29,720,450 |
| 2018-09-24 | $18.83 | $18.83 | $18.83 | $18.83 | $18.56 | 0 |
| 2018-09-21 | $19.20 | $19.35 | $18.54 | $18.83 | $18.56 | 33,641,800 |
| 2018-09-20 | $19.50 | $19.89 | $19.00 | $19.16 | $18.89 | 44,571,810 |
| 2018-09-19 | $20.40 | $21.22 | $19.90 | $20.18 | $19.89 | 56,650,040 |
| 2018-09-18 | $20.44 | $21.39 | $19.70 | $20.76 | $20.46 | 64,545,660 |
| 2018-09-17 | $18.79 | $20.85 | $18.79 | $20.85 | $20.55 | 68,312,550 |
| 2018-09-14 | $19.90 | $20.11 | $18.28 | $18.95 | $18.68 | 59,803,330 |
| 2018-09-13 | $19.80 | $20.86 | $19.05 | $20.31 | $20.02 | 57,188,150 |
| 2018-09-12 | $19.15 | $19.99 | $18.95 | $19.65 | $19.37 | 45,291,120 |
| 2018-09-11 | $19.02 | $19.57 | $18.46 | $19.21 | $18.94 | 43,993,820 |
| 2018-09-10 | $21.23 | $21.34 | $19.75 | $19.75 | $19.47 | 50,613,850 |
| 2018-09-07 | $21.81 | $22.86 | $21.30 | $21.94 | $21.63 | 66,358,550 |
| 2018-09-06 | $23.10 | $23.57 | $21.60 | $21.75 | $21.44 | 91,863,870 |
| 2018-09-05 | $20.56 | $22.59 | $19.71 | $22.59 | $22.27 | 76,763,080 |
| 2018-09-04 | $19.08 | $21.25 | $19.08 | $20.54 | $20.25 | 68,994,070 |
| 2018-09-03 | $18.99 | $19.58 | $18.12 | $19.47 | $19.19 | 54,239,850 |
| 2018-08-31 | $20.03 | $20.78 | $19.73 | $19.88 | $19.60 | 50,919,350 |
| 2018-08-30 | $21.35 | $21.51 | $19.21 | $20.25 | $19.96 | 68,387,780 |
| 2018-08-29 | $20.18 | $21.38 | $20.01 | $21.00 | $20.70 | 71,628,150 |
| 2018-08-28 | $21.00 | $21.50 | $19.72 | $20.79 | $20.49 | 107,325,340 |
| 2018-08-27 | $19.86 | $20.06 | $19.51 | $20.06 | $19.77 | 65,074,970 |
| 2018-08-24 | $18.24 | $18.24 | $18.24 | $18.24 | $17.98 | 11,050,180 |
| 2018-08-23 | $16.58 | $16.58 | $16.58 | $16.58 | $16.34 | 1,432,660 |
| 2018-08-22 | $15.07 | $15.07 | $15.07 | $15.07 | $14.85 | 1,638,130 |
| 2018-08-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.50 | 1,803,330 |
| 2018-08-20 | $12.45 | $12.45 | $12.45 | $12.45 | $12.27 | 824,560 |
| 2018-08-17 | $11.32 | $11.32 | $11.32 | $11.32 | $11.16 | 716,900 |
| 2018-08-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.14 | 658,460 |
| 2018-08-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.22 | 250,390 |
| 2018-08-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 271,820 |
| 2018-08-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 302,970 |
| 2018-08-10 | $7.03 | $7.03 | $7.03 | $7.03 | $6.93 | 149,970 |
| 2018-08-09 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 112,640 |
| 2018-08-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.73 | 46,430 |
| 2018-08-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.20 | 20,000 |
| 2018-08-06 | $4.00 | $4.80 | $4.00 | $4.80 | $4.73 | 63,040 |
Anhui Great Wall Military Industry Company Ltd (601606) News Headlines
Recent Anhui Great Wall Military Industry Company Ltd (601606) News
Similar Companies to Anhui Great Wall Military Industry Company Ltd (601606) 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 | -- | -- | -- |