China Communications Construction Company Ltd (601800) Exchange: SHG
Data as of July 10, 2025
$8.84 ($-0.02) -0.23%
China Communications Construction Company Ltd - Daily Information
Click for more stock information on China Communications Construction Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $8.86 |
| Previous Close | $8.84 |
| High | $8.87 |
| Low | $8.81 |
| Adjusted Open | $8.86 |
| Previous Adjusted Close | $8.84 |
| Adjusted High | $8.87 |
| Adjusted Low | $8.81 |
About China Communications Construction Company Ltd (601800)
China Communications Construction Company Limited is primarily engaged in the infrastructure construction business. The Company conducts its infrastructure construction business primarily through port construction, road and bridge construction, railway construction, investment, overseas engineering, as well as municipal public works, housing construction, urban rail transit and airport construction. In addition, the Company also involves in infrastructure design, dredging operations, as well as heavy machinery manufacturing businesses. Its heavy machinery includes rail-mounted gantry crane for containers, three-container spreaders, fully-automatic empty container yards and others. The Company conducts its businesses in domestic and overseas markets.
Invest in China Communications Construction Company Ltd (601800)
Historical Stock Data for China Communications Construction Company Ltd (601800)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | $8.86 | $8.87 | $8.81 | $8.84 | $8.84 | 12,782,390 |
| 2025-06-04 | $8.84 | $8.88 | $8.81 | $8.86 | $8.86 | 13,951,800 |
| 2025-06-03 | $8.80 | $8.85 | $8.75 | $8.85 | $8.85 | 17,844,900 |
| 2025-05-30 | $8.77 | $8.81 | $8.71 | $8.79 | $8.79 | 15,081,810 |
| 2025-05-29 | $8.75 | $8.82 | $8.73 | $8.78 | $8.78 | 18,935,020 |
| 2025-05-28 | $8.74 | $8.77 | $8.69 | $8.75 | $8.75 | 14,109,460 |
| 2025-05-27 | $8.74 | $8.78 | $8.70 | $8.72 | $8.72 | 13,582,100 |
| 2025-05-26 | $8.75 | $8.76 | $8.61 | $8.73 | $8.73 | 17,615,600 |
| 2025-05-23 | $8.87 | $8.88 | $8.75 | $8.75 | $8.75 | 21,903,240 |
| 2025-05-22 | $8.95 | $8.95 | $8.83 | $8.86 | $8.86 | 22,049,060 |
| 2025-05-21 | $8.97 | $8.98 | $8.94 | $8.95 | $8.95 | 17,156,200 |
| 2025-05-20 | $9.00 | $9.00 | $8.94 | $8.96 | $8.96 | 17,770,800 |
| 2025-05-19 | $9.01 | $9.01 | $8.95 | $8.98 | $8.98 | 9,717,580 |
| 2025-05-16 | $9.10 | $9.11 | $8.97 | $9.01 | $9.01 | 22,307,520 |
| 2025-05-15 | $9.17 | $9.23 | $9.07 | $9.08 | $9.08 | 25,271,300 |
| 2025-05-14 | $9.10 | $9.18 | $9.01 | $9.18 | $9.18 | 36,581,700 |
| 2025-05-13 | $9.05 | $9.19 | $9.01 | $9.14 | $9.14 | 38,778,760 |
| 2025-05-12 | $8.96 | $9.01 | $8.93 | $9.01 | $9.01 | 19,634,080 |
| 2025-05-09 | $8.98 | $9.00 | $8.93 | $8.93 | $8.93 | 16,945,160 |
| 2025-05-08 | $8.96 | $9.02 | $8.94 | $8.97 | $8.97 | 19,920,200 |
| 2025-05-07 | $9.05 | $9.08 | $8.92 | $9.00 | $9.00 | 30,490,570 |
| 2025-05-06 | $8.88 | $8.91 | $8.82 | $8.91 | $8.91 | 26,242,110 |
| 2025-04-30 | $8.88 | $8.91 | $8.84 | $8.85 | $8.85 | 17,180,320 |
| 2025-04-29 | $8.94 | $8.95 | $8.85 | $8.86 | $8.86 | 24,091,160 |
| 2025-04-28 | $9.14 | $9.15 | $8.94 | $8.95 | $8.95 | 42,868,700 |
| 2025-04-25 | $9.25 | $9.29 | $9.25 | $9.28 | $9.28 | 17,063,980 |
| 2025-04-24 | $9.28 | $9.30 | $9.23 | $9.26 | $9.26 | 15,809,980 |
| 2025-04-23 | $9.32 | $9.35 | $9.26 | $9.26 | $9.26 | 17,742,900 |
| 2025-04-22 | $9.26 | $9.33 | $9.24 | $9.31 | $9.31 | 23,946,640 |
| 2025-04-21 | $9.29 | $9.32 | $9.23 | $9.23 | $9.23 | 22,311,830 |
| 2025-04-18 | $9.30 | $9.32 | $9.26 | $9.31 | $9.31 | 19,073,480 |
| 2025-04-17 | $9.30 | $9.37 | $9.25 | $9.34 | $9.34 | 31,837,600 |
| 2025-04-16 | $9.23 | $9.33 | $9.15 | $9.33 | $9.33 | 38,695,090 |
| 2025-04-15 | $9.35 | $9.35 | $9.17 | $9.25 | $9.25 | 34,254,570 |
| 2025-04-14 | $9.36 | $9.38 | $9.28 | $9.34 | $9.34 | 40,544,800 |
| 2025-04-11 | $9.56 | $9.57 | $9.28 | $9.32 | $9.32 | 57,487,700 |
| 2025-04-10 | $9.53 | $9.60 | $9.35 | $9.51 | $9.51 | 75,208,820 |
| 2025-04-09 | $9.28 | $9.67 | $9.10 | $9.63 | $9.63 | 92,740,980 |
| 2025-04-08 | $8.66 | $9.31 | $8.65 | $9.25 | $9.25 | 89,609,100 |
| 2025-04-07 | $9.09 | $9.10 | $8.39 | $8.68 | $8.68 | 80,490,810 |
| 2025-04-03 | $9.18 | $9.35 | $9.18 | $9.31 | $9.31 | 27,200,400 |
| 2025-04-02 | $9.23 | $9.29 | $9.19 | $9.23 | $9.23 | 19,494,700 |
| 2025-04-01 | $9.17 | $9.27 | $9.14 | $9.25 | $9.25 | 22,483,260 |
| 2025-03-31 | $9.28 | $9.35 | $9.14 | $9.15 | $9.15 | 36,452,560 |
| 2025-03-28 | $9.36 | $9.37 | $9.25 | $9.27 | $9.27 | 30,525,280 |
| 2025-03-27 | $9.39 | $9.42 | $9.32 | $9.33 | $9.33 | 24,397,520 |
| 2025-03-26 | $9.46 | $9.46 | $9.37 | $9.42 | $9.42 | 20,065,330 |
| 2025-03-25 | $9.38 | $9.52 | $9.32 | $9.47 | $9.47 | 33,501,530 |
| 2025-03-24 | $9.43 | $9.51 | $9.31 | $9.39 | $9.39 | 30,690,900 |
| 2025-03-21 | $9.35 | $9.53 | $9.35 | $9.39 | $9.39 | 46,604,200 |
| 2025-03-20 | $9.39 | $9.43 | $9.37 | $9.38 | $9.38 | 22,385,320 |
| 2025-03-19 | $9.52 | $9.52 | $9.38 | $9.40 | $9.40 | 35,982,500 |
| 2025-03-18 | $9.57 | $9.62 | $9.50 | $9.52 | $9.52 | 28,419,560 |
| 2025-03-17 | $9.55 | $9.63 | $9.53 | $9.59 | $9.59 | 40,870,000 |
| 2025-03-14 | $9.35 | $9.59 | $9.33 | $9.56 | $9.56 | 67,345,250 |
| 2025-03-13 | $9.32 | $9.47 | $9.32 | $9.36 | $9.36 | 34,526,710 |
| 2025-03-12 | $9.38 | $9.41 | $9.32 | $9.35 | $9.35 | 34,111,400 |
| 2025-03-11 | $9.30 | $9.36 | $9.28 | $9.36 | $9.36 | 24,452,050 |
| 2025-03-10 | $9.39 | $9.43 | $9.31 | $9.36 | $9.36 | 29,873,370 |
| 2025-03-07 | $9.54 | $9.58 | $9.40 | $9.41 | $9.41 | 43,738,300 |
| 2025-03-06 | $9.57 | $9.61 | $9.46 | $9.60 | $9.60 | 48,862,970 |
| 2025-03-05 | $9.58 | $9.61 | $9.45 | $9.54 | $9.54 | 37,078,240 |
| 2025-03-04 | $9.58 | $9.63 | $9.51 | $9.60 | $9.60 | 34,533,440 |
| 2025-03-03 | $9.72 | $9.79 | $9.56 | $9.62 | $9.62 | 55,601,740 |
| 2025-02-28 | $9.69 | $10.04 | $9.68 | $9.76 | $9.76 | 101,048,220 |
| 2025-02-27 | $9.67 | $9.75 | $9.57 | $9.71 | $9.71 | 57,259,850 |
| 2025-02-26 | $9.51 | $9.83 | $9.51 | $9.66 | $9.66 | 55,781,620 |
| 2025-02-25 | $9.74 | $9.80 | $9.57 | $9.58 | $9.58 | 57,250,640 |
| 2025-02-24 | $9.31 | $9.93 | $9.27 | $9.75 | $9.75 | 115,890,820 |
| 2025-02-20 | $9.48 | $9.48 | $9.29 | $9.30 | $9.30 | 48,845,210 |
| 2025-02-19 | $9.40 | $9.61 | $9.39 | $9.47 | $9.47 | 42,354,050 |
| 2025-02-18 | $9.57 | $9.61 | $9.41 | $9.44 | $9.44 | 43,117,690 |
| 2025-02-17 | $9.60 | $9.64 | $9.47 | $9.62 | $9.62 | 41,362,400 |
| 2025-02-14 | $9.55 | $9.59 | $9.44 | $9.58 | $9.58 | 41,379,970 |
| 2025-02-13 | $9.53 | $9.66 | $9.50 | $9.55 | $9.55 | 51,741,000 |
| 2025-02-12 | $9.45 | $9.52 | $9.40 | $9.52 | $9.52 | 28,319,620 |
| 2025-02-11 | $9.59 | $9.60 | $9.46 | $9.48 | $9.48 | 26,958,680 |
| 2025-02-10 | $9.53 | $9.67 | $9.50 | $9.58 | $9.58 | 38,592,410 |
| 2025-02-07 | $9.35 | $9.57 | $9.27 | $9.53 | $9.53 | 46,354,360 |
| 2025-02-06 | $9.31 | $9.37 | $9.20 | $9.35 | $9.35 | 29,455,610 |
| 2025-02-05 | $9.43 | $9.43 | $9.20 | $9.28 | $9.28 | 27,896,200 |
| 2025-01-27 | $9.37 | $9.46 | $9.34 | $9.42 | $9.42 | 31,042,000 |
| 2025-01-24 | $9.31 | $9.39 | $9.27 | $9.36 | $9.36 | 29,833,830 |
| 2025-01-23 | $9.35 | $9.51 | $9.34 | $9.35 | $9.35 | 33,890,490 |
| 2025-01-22 | $9.36 | $9.36 | $9.18 | $9.27 | $9.27 | 28,461,580 |
| 2025-01-21 | $9.61 | $9.61 | $9.45 | $9.48 | $9.48 | 27,982,400 |
| 2025-01-20 | $9.59 | $9.66 | $9.55 | $9.58 | $9.58 | 27,415,600 |
| 2025-01-17 | $9.58 | $9.59 | $9.47 | $9.53 | $9.53 | 30,198,000 |
| 2025-01-16 | $9.54 | $9.67 | $9.53 | $9.59 | $9.59 | 28,653,160 |
| 2025-01-15 | $9.61 | $9.61 | $9.49 | $9.52 | $9.52 | 29,220,220 |
| 2025-01-14 | $9.43 | $9.62 | $9.41 | $9.61 | $9.61 | 37,150,060 |
| 2025-01-13 | $9.38 | $9.49 | $9.27 | $9.39 | $9.39 | 24,904,610 |
| 2025-01-09 | $9.67 | $9.70 | $9.56 | $9.57 | $9.57 | 24,710,290 |
| 2025-01-08 | $9.79 | $9.79 | $9.51 | $9.72 | $9.72 | 32,865,300 |
| 2025-01-07 | $9.77 | $9.82 | $9.59 | $9.79 | $9.79 | 26,528,140 |
| 2025-01-06 | $9.82 | $9.84 | $9.56 | $9.78 | $9.78 | 29,896,500 |
| 2025-01-03 | $9.94 | $10.05 | $9.79 | $9.82 | $9.82 | 37,070,640 |
| 2025-01-02 | $10.45 | $10.48 | $9.85 | $9.94 | $9.94 | 65,199,070 |
| 2024-12-31 | $10.73 | $10.80 | $10.41 | $10.45 | $10.45 | 48,087,470 |
| 2024-12-30 | $10.69 | $10.78 | $10.62 | $10.73 | $10.73 | 32,563,910 |
| 2024-12-27 | $10.63 | $10.69 | $10.57 | $10.68 | $10.68 | 35,507,890 |
| 2024-12-26 | $10.75 | $10.80 | $10.58 | $10.63 | $10.63 | 45,043,040 |
| 2024-12-25 | $10.81 | $10.98 | $10.65 | $10.83 | $10.83 | 49,483,000 |
| 2024-12-24 | $10.70 | $10.87 | $10.61 | $10.80 | $10.80 | 46,472,730 |
| 2024-12-23 | $10.50 | $10.78 | $10.47 | $10.66 | $10.66 | 57,854,580 |
| 2024-12-20 | $10.66 | $10.72 | $10.50 | $10.51 | $10.51 | 45,876,500 |
| 2024-12-19 | $10.58 | $10.77 | $10.56 | $10.72 | $10.72 | 52,267,420 |
| 2024-12-18 | $10.83 | $11.16 | $10.73 | $10.77 | $10.77 | 94,656,320 |
| 2024-12-17 | $10.49 | $10.62 | $10.44 | $10.49 | $10.49 | 27,378,310 |
| 2024-12-16 | $10.53 | $10.61 | $10.43 | $10.48 | $10.48 | 25,588,700 |
| 2024-12-13 | $10.82 | $10.82 | $10.56 | $10.56 | $10.56 | 47,028,440 |
| 2024-12-12 | $10.83 | $10.88 | $10.68 | $10.88 | $10.88 | 47,012,330 |
| 2024-12-11 | $10.77 | $10.85 | $10.73 | $10.82 | $10.82 | 33,462,970 |
| 2024-12-10 | $11.00 | $11.09 | $10.76 | $10.81 | $10.81 | 82,417,360 |
| 2024-12-09 | $10.92 | $10.93 | $10.64 | $10.70 | $10.70 | 61,695,440 |
| 2024-12-06 | $10.89 | $11.05 | $10.89 | $10.96 | $10.96 | 51,428,320 |
| 2024-12-05 | $10.89 | $11.05 | $10.81 | $10.88 | $10.88 | 41,522,100 |
| 2024-12-04 | $10.90 | $11.06 | $10.82 | $10.90 | $10.90 | 49,270,520 |
| 2024-12-03 | $10.63 | $11.07 | $10.54 | $10.99 | $10.99 | 107,309,610 |
| 2024-12-02 | $10.50 | $10.73 | $10.48 | $10.64 | $10.64 | 54,011,890 |
| 2024-11-29 | $10.48 | $10.70 | $10.45 | $10.58 | $10.58 | 44,733,400 |
| 2024-11-28 | $10.47 | $10.66 | $10.41 | $10.53 | $10.53 | 47,058,220 |
| 2024-11-27 | $10.36 | $10.45 | $10.17 | $10.45 | $10.45 | 37,877,480 |
| 2024-11-26 | $10.43 | $10.46 | $10.32 | $10.34 | $10.34 | 28,565,610 |
| 2024-11-25 | $10.41 | $10.61 | $10.25 | $10.44 | $10.44 | 56,907,430 |
| 2024-11-22 | $10.87 | $11.00 | $10.36 | $10.39 | $10.39 | 87,130,690 |
| 2024-11-21 | $10.93 | $11.00 | $10.82 | $10.89 | $10.89 | 47,340,250 |
| 2024-11-20 | $11.00 | $11.07 | $10.86 | $10.97 | $10.97 | 61,051,570 |
| 2024-11-19 | $11.18 | $11.25 | $10.75 | $11.06 | $11.06 | 139,127,550 |
| 2024-11-18 | $11.48 | $11.99 | $11.26 | $11.51 | $11.51 | 216,799,980 |
| 2024-11-15 | $10.98 | $11.27 | $10.91 | $10.94 | $10.94 | 78,669,170 |
| 2024-11-14 | $11.16 | $11.30 | $11.00 | $11.01 | $11.01 | 61,446,570 |
| 2024-11-13 | $10.99 | $11.55 | $10.96 | $11.23 | $11.23 | 86,597,250 |
| 2024-11-12 | $11.38 | $11.49 | $11.07 | $11.12 | $11.12 | 83,033,470 |
| 2024-11-11 | $11.39 | $11.56 | $11.17 | $11.38 | $11.38 | 109,223,450 |
| 2024-11-08 | $12.01 | $12.01 | $11.52 | $11.57 | $11.57 | 138,042,730 |
| 2024-11-07 | $11.60 | $12.28 | $11.45 | $11.96 | $11.96 | 171,826,670 |
| 2024-11-06 | $11.37 | $11.79 | $11.27 | $11.54 | $11.54 | 152,552,650 |
| 2024-11-05 | $10.85 | $11.60 | $10.80 | $11.54 | $11.54 | 198,275,710 |
| 2024-11-04 | $10.76 | $10.92 | $10.60 | $10.90 | $10.90 | 147,651,780 |
| 2024-11-01 | $10.26 | $11.31 | $10.26 | $11.04 | $11.04 | 265,897,590 |
| 2024-10-31 | $10.19 | $10.46 | $10.05 | $10.28 | $10.28 | 75,652,580 |
| 2024-10-30 | $10.17 | $10.50 | $10.17 | $10.27 | $10.27 | 48,795,540 |
| 2024-10-29 | $10.40 | $10.66 | $10.20 | $10.29 | $10.29 | 66,379,560 |
| 2024-10-28 | $10.36 | $10.70 | $10.11 | $10.49 | $10.49 | 78,561,900 |
| 2024-10-25 | $10.30 | $10.62 | $10.30 | $10.48 | $10.48 | 55,346,670 |
| 2024-10-24 | $10.54 | $10.63 | $10.28 | $10.38 | $10.38 | 69,137,100 |
| 2024-10-23 | $10.52 | $11.11 | $10.51 | $10.69 | $10.69 | 130,508,940 |
| 2024-10-22 | $10.45 | $10.64 | $10.36 | $10.53 | $10.53 | 93,917,770 |
| 2024-10-21 | $10.11 | $10.59 | $9.98 | $10.58 | $10.58 | 140,651,450 |
| 2024-10-18 | $9.75 | $10.23 | $9.47 | $10.11 | $10.11 | 130,522,010 |
| 2024-10-17 | $10.09 | $10.19 | $9.82 | $9.85 | $9.85 | 90,651,060 |
| 2024-10-16 | $9.95 | $10.30 | $9.95 | $10.10 | $10.10 | 98,236,830 |
| 2024-10-15 | $10.40 | $10.69 | $10.07 | $10.08 | $10.08 | 177,218,610 |
| 2024-10-14 | $10.40 | $11.20 | $10.25 | $10.72 | $10.72 | 251,894,980 |
| 2024-10-11 | $10.60 | $11.21 | $10.19 | $10.50 | $10.50 | 344,038,480 |
| 2024-10-10 | $9.26 | $10.19 | $9.24 | $10.19 | $10.19 | 122,794,640 |
| 2024-10-09 | $9.96 | $9.96 | $9.26 | $9.26 | $9.26 | 141,260,660 |
| 2024-10-08 | $10.64 | $10.64 | $9.67 | $10.29 | $10.29 | 185,189,970 |
| 2024-09-30 | $9.16 | $9.67 | $8.98 | $9.67 | $9.67 | 165,065,250 |
| 2024-09-27 | $8.79 | $8.91 | $8.54 | $8.79 | $8.79 | 90,302,900 |
| 2024-09-26 | $8.02 | $8.68 | $7.99 | $8.67 | $8.67 | 138,609,140 |
| 2024-09-25 | $7.82 | $8.36 | $7.82 | $8.14 | $8.14 | 147,073,440 |
| 2024-09-24 | $7.37 | $7.60 | $7.34 | $7.60 | $7.60 | 50,971,390 |
| 2024-09-23 | $7.26 | $7.34 | $7.23 | $7.32 | $7.32 | 22,057,550 |
| 2024-09-20 | $7.27 | $7.30 | $7.18 | $7.26 | $7.26 | 23,527,400 |
| 2024-09-19 | $7.21 | $7.34 | $7.16 | $7.30 | $7.30 | 25,891,170 |
| 2024-09-18 | $7.12 | $7.19 | $7.07 | $7.18 | $7.18 | 25,526,760 |
| 2024-09-13 | $7.25 | $7.28 | $7.13 | $7.13 | $7.13 | 21,748,510 |
| 2024-09-12 | $7.20 | $7.28 | $7.20 | $7.24 | $7.24 | 18,376,550 |
| 2024-09-11 | $7.26 | $7.27 | $7.19 | $7.23 | $7.23 | 20,577,690 |
| 2024-09-10 | $7.27 | $7.31 | $7.19 | $7.30 | $7.30 | 28,499,510 |
| 2024-09-09 | $7.45 | $7.45 | $7.21 | $7.27 | $7.27 | 48,696,150 |
| 2024-09-06 | $7.51 | $7.56 | $7.47 | $7.48 | $7.48 | 26,380,300 |
| 2024-09-05 | $7.52 | $7.57 | $7.42 | $7.54 | $7.54 | 40,401,220 |
| 2024-09-04 | $7.56 | $7.61 | $7.52 | $7.53 | $7.53 | 35,471,410 |
| 2024-09-03 | $7.73 | $7.74 | $7.56 | $7.62 | $7.62 | 62,306,560 |
| 2024-09-02 | $8.30 | $8.30 | $7.72 | $7.77 | $7.77 | 104,665,450 |
| 2024-08-30 | $8.37 | $8.50 | $8.34 | $8.40 | $8.40 | 36,705,970 |
| 2024-08-29 | $8.52 | $8.52 | $8.34 | $8.37 | $8.37 | 34,791,490 |
| 2024-08-28 | $8.66 | $8.73 | $8.49 | $8.52 | $8.52 | 32,078,240 |
| 2024-08-27 | $8.84 | $8.84 | $8.63 | $8.70 | $8.70 | 26,086,500 |
| 2024-08-26 | $8.79 | $8.86 | $8.77 | $8.81 | $8.81 | 23,589,770 |
| 2024-08-23 | $8.75 | $8.82 | $8.69 | $8.78 | $8.78 | 24,347,040 |
| 2024-08-22 | $8.66 | $8.76 | $8.64 | $8.76 | $8.76 | 23,547,680 |
| 2024-08-21 | $8.69 | $8.74 | $8.58 | $8.65 | $8.65 | 21,094,600 |
| 2024-08-20 | $8.81 | $8.83 | $8.65 | $8.73 | $8.73 | 27,495,680 |
| 2024-08-19 | $8.67 | $8.82 | $8.67 | $8.82 | $8.82 | 34,073,370 |
| 2024-08-16 | $8.70 | $8.76 | $8.61 | $8.65 | $8.65 | 24,893,230 |
| 2024-08-15 | $8.67 | $8.75 | $8.60 | $8.72 | $8.72 | 25,298,940 |
| 2024-08-14 | $8.63 | $8.73 | $8.61 | $8.67 | $8.67 | 23,071,110 |
| 2024-08-13 | $8.46 | $8.65 | $8.43 | $8.63 | $8.63 | 24,375,200 |
| 2024-08-12 | $8.51 | $8.60 | $8.45 | $8.47 | $8.47 | 18,433,940 |
| 2024-08-09 | $8.51 | $8.64 | $8.51 | $8.55 | $8.55 | 20,353,850 |
| 2024-08-08 | $8.51 | $8.58 | $8.49 | $8.51 | $8.51 | 19,699,340 |
| 2024-08-07 | $8.54 | $8.64 | $8.53 | $8.54 | $8.54 | 25,108,270 |
| 2024-08-06 | $8.60 | $8.68 | $8.42 | $8.52 | $8.52 | 35,701,800 |
| 2024-08-05 | $8.65 | $8.78 | $8.57 | $8.57 | $8.57 | 37,795,700 |
| 2024-08-02 | $8.61 | $8.72 | $8.55 | $8.66 | $8.66 | 44,589,670 |
| 2024-08-01 | $8.44 | $8.71 | $8.43 | $8.65 | $8.65 | 66,898,350 |
| 2024-07-31 | $8.40 | $8.50 | $8.38 | $8.45 | $8.45 | 48,047,300 |
| 2024-07-30 | $8.37 | $8.41 | $8.34 | $8.41 | $8.41 | 27,966,030 |
| 2024-07-29 | $8.25 | $8.40 | $8.23 | $8.38 | $8.38 | 36,462,830 |
| 2024-07-26 | $8.29 | $8.34 | $8.20 | $8.26 | $8.26 | 27,567,600 |
| 2024-07-25 | $8.28 | $8.37 | $8.23 | $8.28 | $8.28 | 32,308,930 |
| 2024-07-24 | $8.17 | $8.35 | $8.15 | $8.29 | $8.29 | 36,849,750 |
| 2024-07-23 | $8.26 | $8.31 | $8.20 | $8.20 | $8.20 | 25,694,750 |
| 2024-07-22 | $8.36 | $8.39 | $8.21 | $8.27 | $8.27 | 34,011,510 |
| 2024-07-19 | $8.37 | $8.39 | $8.31 | $8.37 | $8.37 | 23,235,170 |
| 2024-07-18 | $8.31 | $8.40 | $8.22 | $8.39 | $8.39 | 29,487,640 |
| 2024-07-17 | $8.32 | $8.36 | $8.29 | $8.32 | $8.32 | 23,836,450 |
| 2024-07-16 | $8.34 | $8.35 | $8.26 | $8.32 | $8.32 | 26,559,870 |
| 2024-07-15 | $8.28 | $8.36 | $8.23 | $8.34 | $8.34 | 21,584,390 |
| 2024-07-12 | $8.28 | $8.37 | $8.24 | $8.31 | $8.31 | 30,450,370 |
| 2024-07-11 | $8.22 | $8.29 | $8.18 | $8.28 | $8.28 | 31,951,140 |
| 2024-07-10 | $8.24 | $8.28 | $8.13 | $8.17 | $8.17 | 33,842,830 |
| 2024-07-09 | $8.37 | $8.50 | $8.30 | $8.49 | $8.49 | 39,999,550 |
| 2024-07-08 | $8.72 | $8.73 | $8.35 | $8.38 | $8.38 | 63,983,350 |
| 2024-07-05 | $8.87 | $8.89 | $8.68 | $8.75 | $8.75 | 41,073,440 |
| 2024-07-04 | $9.01 | $9.04 | $8.88 | $8.91 | $8.91 | 29,124,800 |
| 2024-07-03 | $9.02 | $9.08 | $8.94 | $9.01 | $9.01 | 31,297,390 |
| 2024-07-02 | $9.06 | $9.08 | $8.97 | $9.00 | $9.00 | 35,326,170 |
| 2024-07-01 | $8.92 | $9.10 | $8.91 | $9.06 | $9.06 | 50,139,160 |
| 2024-06-28 | $8.72 | $9.01 | $8.71 | $8.94 | $8.94 | 53,708,010 |
| 2024-06-27 | $8.76 | $8.82 | $8.71 | $8.74 | $8.74 | 26,811,700 |
| 2024-06-26 | $8.82 | $8.84 | $8.64 | $8.79 | $8.79 | 34,360,290 |
| 2024-06-25 | $8.78 | $8.91 | $8.76 | $8.82 | $8.82 | 32,717,770 |
| 2024-06-24 | $8.84 | $8.88 | $8.73 | $8.79 | $8.79 | 29,675,700 |
| 2024-06-21 | $8.76 | $8.88 | $8.76 | $8.88 | $8.88 | 24,341,540 |
| 2024-06-20 | $8.84 | $8.88 | $8.75 | $8.80 | $8.80 | 25,016,830 |
| 2024-06-19 | $8.86 | $8.94 | $8.83 | $8.86 | $8.86 | 24,178,600 |
| 2024-06-18 | $8.72 | $8.89 | $8.70 | $8.87 | $8.87 | 34,261,390 |
| 2024-06-17 | $8.74 | $8.86 | $8.71 | $8.72 | $8.72 | 29,840,700 |
| 2024-06-14 | $8.69 | $8.87 | $8.69 | $8.78 | $8.78 | 35,663,840 |
| 2024-06-13 | $8.83 | $8.91 | $8.73 | $8.76 | $8.76 | 35,049,800 |
| 2024-06-12 | $8.80 | $8.87 | $8.64 | $8.87 | $8.87 | 49,287,820 |
| 2024-06-11 | $9.12 | $9.12 | $8.75 | $8.86 | $8.86 | 65,475,280 |
| 2024-06-07 | $9.03 | $9.11 | $8.94 | $9.09 | $9.09 | 47,252,490 |
| 2024-06-06 | $8.97 | $9.12 | $8.94 | $9.04 | $9.04 | 49,897,620 |
| 2024-06-05 | $9.01 | $9.06 | $8.94 | $8.95 | $8.95 | 34,479,510 |
| 2024-06-04 | $8.85 | $9.07 | $8.85 | $9.03 | $9.03 | 55,675,420 |
| 2024-06-03 | $8.80 | $8.89 | $8.68 | $8.89 | $8.89 | 42,084,520 |
| 2024-05-31 | $8.78 | $8.86 | $8.78 | $8.80 | $8.80 | 19,384,850 |
| 2024-05-30 | $8.85 | $8.89 | $8.75 | $8.78 | $8.78 | 30,749,400 |
| 2024-05-29 | $8.86 | $8.91 | $8.82 | $8.84 | $8.84 | 26,476,680 |
| 2024-05-28 | $9.01 | $9.02 | $8.82 | $8.86 | $8.86 | 38,698,670 |
| 2024-05-27 | $8.91 | $9.03 | $8.87 | $9.02 | $9.02 | 37,591,470 |
| 2024-05-24 | $8.94 | $9.04 | $8.90 | $8.90 | $8.90 | 42,822,130 |
| 2024-05-23 | $9.20 | $9.22 | $8.90 | $8.97 | $8.97 | 81,915,130 |
| 2024-05-22 | $9.17 | $9.30 | $9.13 | $9.25 | $9.25 | 59,417,230 |
| 2024-05-21 | $9.15 | $9.25 | $9.13 | $9.18 | $9.18 | 36,938,550 |
| 2024-05-20 | $9.27 | $9.28 | $9.11 | $9.18 | $9.18 | 57,355,050 |
| 2024-05-17 | $9.19 | $9.28 | $9.08 | $9.28 | $9.28 | 67,617,170 |
| 2024-05-16 | $9.06 | $9.25 | $9.06 | $9.21 | $9.21 | 67,613,720 |
| 2024-05-15 | $9.21 | $9.27 | $9.04 | $9.08 | $9.08 | 70,110,730 |
| 2024-05-14 | $9.33 | $9.37 | $9.20 | $9.25 | $9.25 | 65,642,420 |
| 2024-05-13 | $9.11 | $9.40 | $9.06 | $9.34 | $9.34 | 111,958,680 |
| 2024-05-10 | $9.03 | $9.18 | $9.02 | $9.17 | $9.17 | 73,962,020 |
| 2024-05-09 | $8.95 | $9.10 | $8.94 | $9.05 | $9.05 | 55,766,360 |
| 2024-05-08 | $8.96 | $9.07 | $8.91 | $8.98 | $8.98 | 43,927,980 |
| 2024-05-07 | $9.02 | $9.03 | $8.91 | $9.00 | $9.00 | 52,923,690 |
| 2024-05-06 | $8.93 | $9.09 | $8.93 | $9.03 | $9.03 | 85,412,170 |
| 2024-04-30 | $9.23 | $9.24 | $8.83 | $8.89 | $8.89 | 123,369,920 |
| 2024-04-29 | $9.29 | $9.30 | $9.09 | $9.21 | $9.21 | 90,201,140 |
| 2024-04-26 | $9.06 | $9.29 | $9.05 | $9.28 | $9.28 | 95,241,520 |
| 2024-04-25 | $9.10 | $9.18 | $9.02 | $9.11 | $9.11 | 59,073,230 |
| 2024-04-24 | $9.05 | $9.14 | $9.00 | $9.14 | $9.14 | 68,775,480 |
| 2024-04-23 | $9.19 | $9.22 | $8.97 | $9.04 | $9.04 | 84,970,630 |
| 2024-04-22 | $9.40 | $9.46 | $9.18 | $9.21 | $9.21 | 92,239,250 |
| 2024-04-19 | $9.37 | $9.49 | $9.24 | $9.36 | $9.36 | 117,931,730 |
| 2024-04-18 | $9.41 | $9.64 | $9.35 | $9.42 | $9.42 | 146,002,360 |
| 2024-04-17 | $9.20 | $9.56 | $9.12 | $9.52 | $9.52 | 196,718,000 |
| 2024-04-16 | $9.47 | $9.90 | $9.35 | $9.45 | $9.45 | 284,510,750 |
| 2024-04-15 | $8.57 | $9.38 | $8.57 | $9.38 | $9.38 | 209,592,050 |
| 2024-04-12 | $8.58 | $8.68 | $8.50 | $8.53 | $8.53 | 36,585,550 |
| 2024-04-11 | $8.50 | $8.78 | $8.45 | $8.64 | $8.64 | 46,691,130 |
| 2024-04-10 | $8.66 | $8.75 | $8.51 | $8.56 | $8.56 | 40,404,710 |
| 2024-04-09 | $8.87 | $8.91 | $8.65 | $8.67 | $8.67 | 56,143,050 |
| 2024-04-08 | $8.84 | $8.94 | $8.66 | $8.88 | $8.88 | 58,072,810 |
| 2024-04-03 | $8.87 | $8.96 | $8.77 | $8.87 | $8.87 | 53,582,780 |
| 2024-04-02 | $8.80 | $8.94 | $8.78 | $8.87 | $8.87 | 80,680,680 |
| 2024-04-01 | $8.68 | $8.94 | $8.63 | $8.84 | $8.84 | 113,354,030 |
| 2024-03-29 | $8.39 | $8.63 | $8.39 | $8.62 | $8.62 | 146,987,330 |
| 2024-03-28 | $8.21 | $8.30 | $8.16 | $8.23 | $8.23 | 59,584,110 |
| 2024-03-27 | $8.36 | $8.50 | $8.28 | $8.28 | $8.28 | 71,254,490 |
| 2024-03-26 | $8.19 | $8.38 | $8.17 | $8.38 | $8.38 | 58,635,090 |
| 2024-03-25 | $8.14 | $8.34 | $8.13 | $8.21 | $8.21 | 48,609,220 |
| 2024-03-22 | $8.27 | $8.27 | $8.13 | $8.18 | $8.18 | 47,900,480 |
| 2024-03-21 | $8.28 | $8.31 | $8.24 | $8.28 | $8.28 | 33,747,900 |
| 2024-03-20 | $8.26 | $8.32 | $8.19 | $8.29 | $8.29 | 42,307,920 |
| 2024-03-19 | $8.33 | $8.43 | $8.25 | $8.26 | $8.26 | 50,736,160 |
| 2024-03-18 | $8.22 | $8.47 | $8.20 | $8.38 | $8.38 | 80,652,400 |
| 2024-03-15 | $8.24 | $8.26 | $8.13 | $8.22 | $8.22 | 55,057,780 |
| 2024-03-14 | $8.12 | $8.45 | $8.12 | $8.31 | $8.31 | 103,154,470 |
| 2024-03-13 | $8.24 | $8.25 | $8.13 | $8.15 | $8.15 | 47,939,210 |
| 2024-03-12 | $8.31 | $8.31 | $8.22 | $8.25 | $8.25 | 55,371,820 |
| 2024-03-11 | $8.32 | $8.39 | $8.25 | $8.31 | $8.31 | 50,358,620 |
| 2024-03-08 | $8.25 | $8.33 | $8.19 | $8.31 | $8.31 | 56,513,140 |
| 2024-03-07 | $8.39 | $8.53 | $8.28 | $8.30 | $8.30 | 80,478,430 |
| 2024-03-06 | $8.51 | $8.55 | $8.37 | $8.42 | $8.42 | 62,282,030 |
| 2024-03-05 | $8.31 | $8.52 | $8.28 | $8.52 | $8.52 | 97,369,690 |
| 2024-03-04 | $8.39 | $8.41 | $8.23 | $8.37 | $8.37 | 80,625,080 |
| 2024-03-01 | $8.52 | $8.56 | $8.37 | $8.43 | $8.43 | 86,181,990 |
| 2024-02-29 | $8.40 | $8.56 | $8.37 | $8.56 | $8.56 | 100,206,940 |
| 2024-02-28 | $8.46 | $8.75 | $8.43 | $8.53 | $8.53 | 154,653,040 |
| 2024-02-27 | $8.37 | $8.49 | $8.35 | $8.49 | $8.49 | 79,574,850 |
| 2024-02-26 | $8.63 | $8.64 | $8.35 | $8.41 | $8.41 | 123,308,260 |
| 2024-02-23 | $8.77 | $8.79 | $8.61 | $8.69 | $8.69 | 107,106,100 |
| 2024-02-22 | $8.64 | $8.81 | $8.58 | $8.81 | $8.81 | 128,651,310 |
| 2024-02-21 | $8.40 | $9.03 | $8.37 | $8.76 | $8.76 | 188,071,640 |
| 2024-02-20 | $8.48 | $8.51 | $8.35 | $8.45 | $8.45 | 105,982,150 |
| 2024-02-19 | $8.33 | $8.57 | $8.21 | $8.53 | $8.53 | 153,131,380 |
| 2024-02-08 | $8.30 | $8.42 | $8.19 | $8.34 | $8.34 | 126,650,560 |
| 2024-02-07 | $8.10 | $8.44 | $7.95 | $8.34 | $8.34 | 150,756,520 |
| 2024-02-06 | $7.85 | $8.29 | $7.66 | $8.19 | $8.19 | 172,310,240 |
| 2024-02-05 | $8.32 | $8.53 | $7.91 | $8.00 | $8.00 | 186,845,840 |
| 2024-02-02 | $8.40 | $8.84 | $8.25 | $8.52 | $8.52 | 207,849,320 |
| 2024-02-01 | $8.56 | $8.72 | $8.34 | $8.43 | $8.43 | 194,008,660 |
| 2024-01-31 | $8.78 | $9.04 | $8.63 | $8.75 | $8.75 | 183,424,750 |
| 2024-01-30 | $8.90 | $9.26 | $8.75 | $8.88 | $8.88 | 254,042,990 |
| 2024-01-29 | $8.50 | $9.36 | $8.41 | $8.94 | $8.94 | 316,026,950 |
| 2024-01-26 | $8.30 | $8.80 | $8.18 | $8.51 | $8.51 | 241,236,550 |
| 2024-01-25 | $7.47 | $8.25 | $7.43 | $8.25 | $8.25 | 230,811,390 |
| 2024-01-24 | $6.97 | $7.50 | $6.95 | $7.50 | $7.50 | 94,818,580 |
| 2024-01-23 | $6.92 | $6.99 | $6.81 | $6.94 | $6.94 | 31,355,890 |
| 2024-01-22 | $7.10 | $7.16 | $6.92 | $6.96 | $6.96 | 35,366,030 |
| 2024-01-19 | $7.05 | $7.16 | $7.03 | $7.13 | $7.13 | 26,653,260 |
| 2024-01-18 | $7.13 | $7.15 | $6.86 | $7.11 | $7.11 | 60,224,670 |
| 2024-01-17 | $7.25 | $7.26 | $7.16 | $7.16 | $7.16 | 25,263,680 |
| 2024-01-16 | $7.28 | $7.32 | $7.19 | $7.29 | $7.29 | 26,517,700 |
| 2024-01-15 | $7.25 | $7.33 | $7.16 | $7.31 | $7.31 | 29,791,810 |
| 2024-01-12 | $7.20 | $7.38 | $7.18 | $7.29 | $7.29 | 37,189,140 |
| 2024-01-11 | $7.35 | $7.36 | $7.06 | $7.26 | $7.26 | 64,621,520 |
| 2024-01-10 | $7.40 | $7.43 | $7.33 | $7.35 | $7.35 | 22,203,620 |
| 2024-01-09 | $7.35 | $7.46 | $7.33 | $7.41 | $7.41 | 27,414,150 |
| 2024-01-08 | $7.66 | $7.66 | $7.38 | $7.38 | $7.38 | 63,205,700 |
| 2024-01-05 | $7.55 | $7.81 | $7.51 | $7.67 | $7.67 | 68,797,520 |
| 2024-01-04 | $7.62 | $7.66 | $7.50 | $7.58 | $7.58 | 29,815,880 |
| 2024-01-03 | $7.52 | $7.64 | $7.51 | $7.64 | $7.64 | 38,101,280 |
| 2024-01-02 | $7.59 | $7.59 | $7.51 | $7.54 | $7.54 | 37,127,010 |
| 2024-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-12-29 | $7.65 | $7.68 | $7.53 | $7.60 | $7.60 | 39,797,820 |
| 2023-12-28 | $7.46 | $7.67 | $7.44 | $7.65 | $7.65 | 32,778,590 |
| 2023-12-27 | $7.41 | $7.52 | $7.38 | $7.48 | $7.48 | 21,669,570 |
| 2023-12-26 | $7.49 | $7.52 | $7.38 | $7.40 | $7.40 | 23,165,710 |
| 2023-12-25 | $7.50 | $7.51 | $7.45 | $7.48 | $7.48 | 19,097,700 |
| 2023-12-22 | $7.46 | $7.57 | $7.40 | $7.50 | $7.50 | 23,727,080 |
| 2023-12-21 | $7.33 | $7.46 | $7.31 | $7.45 | $7.45 | 22,203,600 |
| 2023-12-20 | $7.42 | $7.47 | $7.35 | $7.35 | $7.35 | 18,068,370 |
| 2023-12-19 | $7.44 | $7.48 | $7.35 | $7.42 | $7.42 | 19,156,400 |
| 2023-12-18 | $7.54 | $7.63 | $7.44 | $7.47 | $7.47 | 22,399,430 |
| 2023-12-15 | $7.65 | $7.66 | $7.56 | $7.57 | $7.57 | 20,392,730 |
| 2023-12-14 | $7.62 | $7.67 | $7.58 | $7.58 | $7.58 | 18,242,570 |
| 2023-12-13 | $7.75 | $7.75 | $7.60 | $7.62 | $7.62 | 26,501,950 |
| 2023-12-12 | $7.54 | $7.73 | $7.51 | $7.73 | $7.73 | 38,252,220 |
| 2023-12-11 | $7.53 | $7.59 | $7.33 | $7.58 | $7.58 | 44,633,700 |
| 2023-12-08 | $7.65 | $7.65 | $7.55 | $7.57 | $7.57 | 31,618,460 |
| 2023-12-07 | $7.62 | $7.69 | $7.61 | $7.64 | $7.64 | 26,860,760 |
| 2023-12-06 | $7.70 | $7.72 | $7.61 | $7.67 | $7.67 | 23,906,900 |
| 2023-12-05 | $7.84 | $7.84 | $7.71 | $7.72 | $7.72 | 23,882,210 |
| 2023-12-04 | $7.90 | $7.92 | $7.81 | $7.86 | $7.86 | 35,395,130 |
| 2023-12-01 | $7.72 | $7.90 | $7.70 | $7.89 | $7.89 | 50,095,080 |
| 2023-11-30 | $7.58 | $7.75 | $7.57 | $7.70 | $7.70 | 39,092,270 |
| 2023-11-29 | $7.72 | $7.74 | $7.55 | $7.56 | $7.56 | 34,095,950 |
| 2023-11-28 | $7.70 | $7.76 | $7.67 | $7.72 | $7.72 | 26,372,780 |
| 2023-11-27 | $7.87 | $7.89 | $7.65 | $7.71 | $7.71 | 48,036,770 |
| 2023-11-24 | $7.90 | $8.00 | $7.86 | $7.89 | $7.89 | 28,517,510 |
| 2023-11-23 | $7.88 | $7.93 | $7.80 | $7.92 | $7.92 | 26,492,880 |
| 2023-11-22 | $7.95 | $8.04 | $7.90 | $7.90 | $7.90 | 26,402,700 |
| 2023-11-21 | $7.96 | $8.12 | $7.93 | $7.99 | $7.99 | 44,788,190 |
| 2023-11-20 | $7.94 | $7.98 | $7.84 | $7.96 | $7.96 | 33,998,470 |
| 2023-11-17 | $7.99 | $8.00 | $7.91 | $7.95 | $7.95 | 25,974,290 |
| 2023-11-16 | $8.06 | $8.07 | $7.98 | $7.99 | $7.99 | 24,547,570 |
| 2023-11-15 | $8.07 | $8.11 | $8.03 | $8.08 | $8.08 | 37,721,390 |
| 2023-11-14 | $8.05 | $8.12 | $7.98 | $8.01 | $8.01 | 31,470,770 |
| 2023-11-13 | $7.93 | $8.05 | $7.90 | $8.05 | $8.05 | 37,995,450 |
| 2023-11-10 | $8.00 | $8.01 | $7.84 | $7.93 | $7.93 | 39,799,580 |
| 2023-11-09 | $8.00 | $8.17 | $7.97 | $8.04 | $8.04 | 46,882,310 |
| 2023-11-08 | $8.05 | $8.07 | $7.92 | $8.02 | $8.02 | 45,892,660 |
| 2023-11-07 | $8.11 | $8.14 | $8.04 | $8.09 | $8.09 | 29,403,920 |
| 2023-11-06 | $8.01 | $8.15 | $8.01 | $8.13 | $8.13 | 38,165,540 |
| 2023-11-03 | $8.00 | $8.06 | $7.95 | $8.00 | $8.00 | 30,608,810 |
| 2023-11-02 | $8.08 | $8.14 | $8.00 | $8.01 | $8.01 | 21,897,370 |
| 2023-11-01 | $8.12 | $8.15 | $8.05 | $8.08 | $8.08 | 22,211,250 |
| 2023-10-31 | $8.18 | $8.19 | $8.06 | $8.12 | $8.12 | 25,882,380 |
| 2023-10-30 | $8.15 | $8.23 | $8.10 | $8.16 | $8.16 | 31,680,810 |
| 2023-10-27 | $8.09 | $8.24 | $7.99 | $8.21 | $8.21 | 36,787,130 |
| 2023-10-26 | $7.96 | $8.13 | $7.91 | $8.11 | $8.11 | 35,789,270 |
| 2023-10-25 | $8.20 | $8.29 | $8.02 | $8.07 | $8.07 | 64,557,740 |
| 2023-10-24 | $7.97 | $7.99 | $7.79 | $7.91 | $7.91 | 42,513,960 |
| 2023-10-23 | $8.09 | $8.10 | $7.82 | $7.92 | $7.92 | 34,967,910 |
| 2023-10-20 | $8.15 | $8.21 | $8.04 | $8.07 | $8.07 | 29,729,450 |
| 2023-10-19 | $8.30 | $8.33 | $8.17 | $8.17 | $8.17 | 28,093,660 |
| 2023-10-18 | $8.43 | $8.47 | $8.31 | $8.32 | $8.32 | 25,690,970 |
| 2023-10-17 | $8.45 | $8.56 | $8.38 | $8.49 | $8.49 | 32,225,390 |
| 2023-10-16 | $8.44 | $8.49 | $8.37 | $8.39 | $8.39 | 24,490,860 |
| 2023-10-13 | $8.50 | $8.55 | $8.40 | $8.42 | $8.42 | 31,475,590 |
| 2023-10-12 | $8.44 | $8.69 | $8.44 | $8.58 | $8.58 | 67,269,330 |
| 2023-10-11 | $8.30 | $8.52 | $8.30 | $8.38 | $8.38 | 67,115,540 |
| 2023-10-10 | $9.12 | $9.15 | $8.17 | $8.29 | $8.29 | 160,159,180 |
| 2023-10-09 | $9.16 | $9.20 | $9.01 | $9.06 | $9.06 | 33,890,250 |
| 2023-09-28 | $9.05 | $9.17 | $8.98 | $9.16 | $9.16 | 36,120,730 |
| 2023-09-27 | $8.88 | $9.10 | $8.86 | $9.08 | $9.08 | 62,170,080 |
| 2023-09-26 | $8.88 | $8.92 | $8.78 | $8.82 | $8.82 | 37,992,620 |
| 2023-09-25 | $9.07 | $9.07 | $8.86 | $8.90 | $8.90 | 33,438,400 |
| 2023-09-22 | $8.93 | $9.08 | $8.85 | $9.08 | $9.08 | 38,492,940 |
| 2023-09-21 | $9.05 | $9.07 | $8.88 | $8.89 | $8.89 | 37,318,350 |
| 2023-09-20 | $9.09 | $9.10 | $9.00 | $9.04 | $9.04 | 26,230,500 |
| 2023-09-19 | $9.10 | $9.17 | $9.03 | $9.09 | $9.09 | 30,641,440 |
| 2023-09-18 | $9.06 | $9.12 | $8.97 | $9.09 | $9.09 | 45,569,310 |
| 2023-09-15 | $9.38 | $9.40 | $9.01 | $9.07 | $9.07 | 71,818,920 |
| 2023-09-14 | $9.35 | $9.43 | $9.30 | $9.36 | $9.36 | 27,697,380 |
| 2023-09-13 | $9.46 | $9.50 | $9.34 | $9.38 | $9.38 | 29,334,500 |
| 2023-09-12 | $9.47 | $9.60 | $9.40 | $9.45 | $9.45 | 31,894,270 |
| 2023-09-11 | $9.45 | $9.50 | $9.34 | $9.46 | $9.46 | 31,236,850 |
| 2023-09-08 | $9.36 | $9.43 | $9.32 | $9.38 | $9.38 | 20,641,430 |
| 2023-09-07 | $9.49 | $9.57 | $9.35 | $9.38 | $9.38 | 26,773,470 |
| 2023-09-06 | $9.52 | $9.54 | $9.43 | $9.51 | $9.51 | 24,854,300 |
| 2023-09-05 | $9.71 | $9.73 | $9.49 | $9.55 | $9.55 | 35,971,110 |
| 2023-09-04 | $9.59 | $9.79 | $9.58 | $9.73 | $9.73 | 49,885,290 |
| 2023-09-01 | $9.49 | $9.68 | $9.48 | $9.57 | $9.57 | 50,673,150 |
| 2023-08-31 | $9.40 | $9.55 | $9.36 | $9.44 | $9.44 | 43,879,190 |
| 2023-08-30 | $9.68 | $9.73 | $9.32 | $9.38 | $9.38 | 65,448,310 |
| 2023-08-29 | $9.58 | $9.79 | $9.45 | $9.70 | $9.70 | 54,953,930 |
| 2023-08-28 | $10.10 | $10.10 | $9.49 | $9.60 | $9.60 | 70,981,210 |
| 2023-08-25 | $9.64 | $9.76 | $9.40 | $9.53 | $9.53 | 73,422,930 |
| 2023-08-24 | $10.93 | $11.00 | $9.85 | $9.85 | $9.85 | 137,668,990 |
| 2023-08-23 | $11.28 | $11.28 | $10.91 | $10.94 | $10.94 | 36,522,070 |
| 2023-08-22 | $10.99 | $11.34 | $10.99 | $11.28 | $11.28 | 42,229,960 |
| 2023-08-21 | $10.91 | $11.23 | $10.91 | $10.98 | $10.98 | 28,250,710 |
| 2023-08-18 | $11.34 | $11.43 | $10.97 | $10.98 | $10.98 | 39,459,460 |
| 2023-08-17 | $11.22 | $11.37 | $11.13 | $11.37 | $11.37 | 24,704,900 |
| 2023-08-16 | $11.36 | $11.44 | $11.11 | $11.24 | $11.24 | 31,493,720 |
| 2023-08-15 | $11.37 | $11.47 | $11.22 | $11.45 | $11.45 | 33,970,700 |
| 2023-08-14 | $10.76 | $11.55 | $10.76 | $11.42 | $11.42 | 58,695,410 |
| 2023-08-11 | $11.34 | $11.53 | $10.95 | $10.97 | $10.97 | 44,462,170 |
| 2023-08-10 | $11.33 | $11.45 | $11.25 | $11.37 | $11.37 | 21,905,010 |
| 2023-08-09 | $11.25 | $11.45 | $11.16 | $11.33 | $11.33 | 27,570,500 |
| 2023-08-08 | $11.23 | $11.36 | $11.20 | $11.29 | $11.29 | 18,690,240 |
| 2023-08-07 | $11.43 | $11.43 | $11.20 | $11.25 | $11.25 | 34,054,020 |
| 2023-08-04 | $11.59 | $11.71 | $11.44 | $11.50 | $11.50 | 47,784,040 |
| 2023-08-03 | $11.50 | $11.64 | $11.36 | $11.59 | $11.59 | 30,218,150 |
| 2023-08-02 | $11.69 | $11.78 | $11.49 | $11.55 | $11.55 | 28,976,840 |
| 2023-08-01 | $11.66 | $11.94 | $11.52 | $11.68 | $11.68 | 38,777,400 |
| 2023-07-31 | $11.35 | $11.97 | $11.35 | $11.67 | $11.67 | 75,018,610 |
| 2023-07-28 | $10.90 | $11.41 | $10.80 | $11.35 | $11.35 | 57,988,000 |
| 2023-07-27 | $11.02 | $11.09 | $10.89 | $10.96 | $10.96 | 22,426,020 |
| 2023-07-26 | $11.08 | $11.14 | $10.95 | $11.01 | $11.01 | 25,640,270 |
| 2023-07-25 | $10.88 | $11.14 | $10.88 | $11.08 | $11.08 | 44,716,780 |
| 2023-07-24 | $10.63 | $10.83 | $10.61 | $10.73 | $10.73 | 22,498,170 |
| 2023-07-21 | $10.73 | $10.76 | $10.50 | $10.66 | $10.66 | 25,332,970 |
| 2023-07-20 | $10.87 | $10.98 | $10.73 | $10.75 | $10.75 | 23,573,890 |
| 2023-07-19 | $10.77 | $10.91 | $10.71 | $10.90 | $10.90 | 29,413,810 |
| 2023-07-18 | $11.05 | $11.05 | $10.72 | $10.76 | $10.76 | 36,137,810 |
| 2023-07-17 | $11.28 | $11.28 | $11.05 | $11.20 | $10.99 | 25,688,010 |
| 2023-07-14 | $11.22 | $11.36 | $11.06 | $11.29 | $11.29 | 32,717,800 |
| 2023-07-13 | $11.10 | $11.33 | $11.04 | $11.23 | $11.23 | 36,367,580 |
| 2023-07-12 | $11.28 | $11.35 | $10.96 | $11.03 | $11.03 | 41,913,730 |
| 2023-07-11 | $11.26 | $11.37 | $11.17 | $11.30 | $11.30 | 38,029,780 |
| 2023-07-10 | $10.97 | $11.30 | $10.97 | $11.29 | $11.29 | 46,744,840 |
| 2023-07-07 | $10.95 | $11.14 | $10.82 | $10.96 | $10.96 | 37,644,460 |
| 2023-07-06 | $11.21 | $11.30 | $10.94 | $10.97 | $10.97 | 42,782,080 |
| 2023-07-05 | $11.11 | $11.55 | $11.11 | $11.23 | $11.23 | 68,195,470 |
| 2023-07-04 | $11.15 | $11.36 | $11.03 | $11.12 | $11.12 | 43,556,980 |
| 2023-07-03 | $10.86 | $11.34 | $10.85 | $11.15 | $11.15 | 53,443,900 |
| 2023-06-30 | $10.90 | $11.11 | $10.84 | $10.91 | $10.91 | 37,758,120 |
| 2023-06-29 | $10.71 | $11.12 | $10.63 | $10.94 | $10.94 | 53,422,460 |
| 2023-06-28 | $10.75 | $10.79 | $10.48 | $10.75 | $10.75 | 36,863,390 |
| 2023-06-27 | $10.13 | $10.79 | $10.13 | $10.74 | $10.74 | 65,550,730 |
| 2023-06-26 | $10.61 | $10.63 | $10.09 | $10.15 | $10.15 | 59,797,540 |
| 2023-06-21 | $10.80 | $11.02 | $10.76 | $10.76 | $10.76 | 44,040,750 |
| 2023-06-20 | $10.93 | $10.99 | $10.80 | $10.83 | $10.83 | 48,736,310 |
| 2023-06-19 | $11.15 | $11.15 | $10.65 | $10.98 | $10.98 | 85,078,500 |
| 2023-06-16 | $10.62 | $11.16 | $10.61 | $11.15 | $11.15 | 118,777,410 |
| 2023-06-15 | $10.43 | $10.49 | $10.26 | $10.49 | $10.49 | 47,011,690 |
| 2023-06-14 | $10.57 | $10.73 | $10.42 | $10.43 | $10.43 | 33,039,700 |
| 2023-06-13 | $10.64 | $10.69 | $10.44 | $10.58 | $10.58 | 47,155,270 |
| 2023-06-12 | $10.67 | $10.84 | $10.51 | $10.69 | $10.69 | 36,683,700 |
| 2023-06-09 | $10.71 | $10.98 | $10.69 | $10.73 | $10.73 | 48,156,370 |
| 2023-06-08 | $10.32 | $10.80 | $10.28 | $10.74 | $10.74 | 68,077,210 |
| 2023-06-07 | $10.33 | $10.45 | $10.22 | $10.36 | $10.36 | 30,867,880 |
| 2023-06-06 | $10.46 | $10.66 | $10.29 | $10.34 | $10.34 | 43,223,110 |
| 2023-06-05 | $10.46 | $10.62 | $10.41 | $10.47 | $10.47 | 32,345,060 |
| 2023-06-02 | $10.67 | $10.70 | $10.35 | $10.43 | $10.43 | 57,937,370 |
| 2023-06-01 | $10.59 | $10.80 | $10.51 | $10.65 | $10.65 | 50,143,540 |
| 2023-05-31 | $10.45 | $10.68 | $10.39 | $10.59 | $10.59 | 55,284,360 |
| 2023-05-30 | $10.15 | $10.88 | $10.11 | $10.57 | $10.57 | 108,615,250 |
| 2023-05-29 | $9.94 | $10.29 | $9.92 | $10.15 | $10.15 | 70,987,640 |
| 2023-05-26 | $9.99 | $10.05 | $9.82 | $9.96 | $9.96 | 53,245,470 |
| 2023-05-25 | $9.94 | $10.02 | $9.80 | $9.97 | $9.97 | 56,639,920 |
| 2023-05-24 | $10.35 | $10.35 | $9.99 | $10.01 | $10.01 | 80,332,250 |
| 2023-05-23 | $10.62 | $10.78 | $10.34 | $10.34 | $10.34 | 73,983,200 |
| 2023-05-22 | $10.75 | $10.83 | $10.59 | $10.62 | $10.62 | 42,271,730 |
| 2023-05-19 | $11.02 | $11.04 | $10.49 | $10.82 | $10.82 | 73,677,450 |
| 2023-05-18 | $10.95 | $11.18 | $10.80 | $11.04 | $11.04 | 58,949,770 |
| 2023-05-17 | $10.88 | $11.06 | $10.71 | $10.93 | $10.93 | 48,762,610 |
| 2023-05-16 | $11.35 | $11.35 | $10.86 | $10.92 | $10.92 | 56,673,630 |
| 2023-05-15 | $11.23 | $11.33 | $10.87 | $11.30 | $11.30 | 77,122,890 |
| 2023-05-12 | $11.52 | $11.71 | $11.12 | $11.23 | $11.23 | 74,632,040 |
| 2023-05-11 | $11.74 | $11.82 | $11.48 | $11.64 | $11.64 | 55,882,930 |
| 2023-05-10 | $11.94 | $12.08 | $11.53 | $11.77 | $11.77 | 92,268,780 |
| 2023-05-09 | $12.60 | $12.85 | $11.95 | $12.01 | $12.01 | 117,524,900 |
| 2023-05-08 | $12.74 | $13.02 | $12.42 | $12.60 | $12.60 | 102,709,320 |
| 2023-05-05 | $12.71 | $13.15 | $12.58 | $12.68 | $12.68 | 82,510,390 |
| 2023-05-04 | $12.35 | $12.97 | $12.12 | $12.74 | $12.74 | 106,876,040 |
| 2023-05-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-05-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-04-28 | $11.76 | $12.51 | $11.63 | $12.35 | $12.35 | 99,639,760 |
| 2023-04-27 | $11.39 | $11.90 | $11.37 | $11.75 | $11.75 | 85,800,950 |
| 2023-04-26 | $12.01 | $12.03 | $11.37 | $11.41 | $11.41 | 99,127,510 |
| 2023-04-25 | $11.99 | $12.20 | $11.86 | $12.06 | $12.06 | 63,809,370 |
| 2023-04-24 | $12.16 | $12.36 | $11.80 | $12.00 | $12.00 | 94,917,100 |
| 2023-04-21 | $12.51 | $12.76 | $12.13 | $12.16 | $12.16 | 99,794,720 |
| 2023-04-20 | $11.87 | $12.73 | $11.76 | $12.62 | $12.62 | 142,718,770 |
| 2023-04-19 | $12.34 | $12.52 | $11.89 | $11.99 | $11.99 | 95,571,350 |
| 2023-04-18 | $12.42 | $12.64 | $12.20 | $12.45 | $12.45 | 80,462,980 |
| 2023-04-17 | $11.97 | $12.75 | $11.88 | $12.49 | $12.49 | 135,810,720 |
| 2023-04-14 | $11.80 | $12.19 | $11.63 | $12.05 | $12.05 | 127,409,270 |
| 2023-04-13 | $11.86 | $12.19 | $11.68 | $11.82 | $11.82 | 81,988,720 |
| 2023-04-12 | $11.80 | $12.28 | $11.49 | $11.98 | $11.98 | 115,240,440 |
| 2023-04-11 | $11.61 | $11.80 | $11.33 | $11.80 | $11.80 | 91,015,770 |
| 2023-04-10 | $11.33 | $11.90 | $11.25 | $11.63 | $11.63 | 120,883,980 |
| 2023-04-07 | $11.50 | $11.59 | $11.16 | $11.25 | $11.25 | 97,949,070 |
| 2023-04-06 | $11.64 | $11.82 | $11.27 | $11.59 | $11.59 | 132,170,370 |
| 2023-04-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-04-04 | $10.61 | $11.73 | $10.55 | $11.65 | $11.65 | 204,591,600 |
| 2023-04-03 | $10.55 | $10.78 | $10.47 | $10.66 | $10.66 | 78,109,620 |
| 2023-03-31 | $10.50 | $10.63 | $10.33 | $10.56 | $10.56 | 72,587,320 |
| 2023-03-30 | $10.43 | $10.68 | $10.18 | $10.56 | $10.56 | 112,957,690 |
| 2023-03-29 | $11.19 | $11.20 | $10.41 | $10.60 | $10.60 | 159,893,070 |
| 2023-03-28 | $11.17 | $11.37 | $11.00 | $11.30 | $11.30 | 94,780,760 |
| 2023-03-27 | $10.98 | $11.24 | $10.89 | $11.06 | $11.06 | 92,105,440 |
| 2023-03-24 | $11.66 | $11.67 | $11.01 | $11.11 | $11.11 | 140,720,070 |
| 2023-03-23 | $11.17 | $11.94 | $11.10 | $11.80 | $11.80 | 141,917,980 |
| 2023-03-22 | $11.25 | $11.45 | $10.97 | $11.29 | $11.29 | 98,848,440 |
| 2023-03-21 | $11.56 | $11.81 | $11.12 | $11.35 | $11.35 | 150,243,290 |
| 2023-03-20 | $11.85 | $12.78 | $11.50 | $11.58 | $11.58 | 191,886,770 |
| 2023-03-17 | $11.45 | $12.00 | $11.32 | $11.86 | $11.86 | 134,095,320 |
| 2023-03-16 | $11.44 | $11.75 | $11.35 | $11.38 | $11.38 | 105,803,530 |
| 2023-03-15 | $10.99 | $11.89 | $10.66 | $11.59 | $11.59 | 197,316,740 |
| 2023-03-14 | $10.90 | $11.34 | $10.85 | $11.03 | $11.03 | 126,589,680 |
| 2023-03-13 | $10.90 | $11.20 | $10.67 | $11.06 | $11.06 | 167,728,930 |
| 2023-03-10 | $10.51 | $10.75 | $10.35 | $10.57 | $10.57 | 98,983,370 |
| 2023-03-09 | $10.67 | $10.70 | $10.35 | $10.58 | $10.58 | 91,707,090 |
| 2023-03-08 | $10.38 | $10.73 | $10.38 | $10.71 | $10.71 | 119,566,430 |
| 2023-03-07 | $10.77 | $11.10 | $10.54 | $10.59 | $10.59 | 192,142,990 |
| 2023-03-06 | $10.87 | $11.01 | $10.46 | $10.68 | $10.68 | 168,914,310 |
| 2023-03-03 | $10.15 | $10.95 | $10.10 | $10.78 | $10.78 | 239,725,730 |
| 2023-03-02 | $9.60 | $10.45 | $9.54 | $10.15 | $10.15 | 210,184,560 |
| 2023-03-01 | $9.23 | $9.63 | $9.16 | $9.58 | $9.58 | 132,115,660 |
| 2023-02-28 | $9.01 | $9.23 | $8.99 | $9.23 | $9.23 | 62,460,160 |
| 2023-02-27 | $9.10 | $9.22 | $8.99 | $9.03 | $9.03 | 55,586,350 |
| 2023-02-24 | $9.22 | $9.23 | $9.09 | $9.13 | $9.13 | 41,298,050 |
| 2023-02-23 | $9.30 | $9.37 | $9.16 | $9.24 | $9.24 | 75,898,150 |
| 2023-02-22 | $9.29 | $9.50 | $9.22 | $9.38 | $9.38 | 100,181,700 |
| 2023-02-21 | $9.27 | $9.38 | $9.15 | $9.30 | $9.30 | 79,274,710 |
| 2023-02-20 | $8.83 | $9.31 | $8.83 | $9.28 | $9.28 | 122,580,430 |
| 2023-02-17 | $8.86 | $8.92 | $8.79 | $8.79 | $8.79 | 43,444,380 |
| 2023-02-16 | $9.10 | $9.25 | $8.76 | $8.87 | $8.87 | 92,448,810 |
| 2023-02-15 | $9.11 | $9.18 | $9.00 | $9.07 | $9.07 | 46,509,240 |
| 2023-02-14 | $9.22 | $9.24 | $9.08 | $9.15 | $9.15 | 62,325,110 |
| 2023-02-13 | $9.05 | $9.34 | $8.98 | $9.25 | $9.25 | 94,313,040 |
| 2023-02-10 | $8.89 | $9.11 | $8.86 | $9.04 | $9.04 | 71,730,250 |
| 2023-02-09 | $8.82 | $9.03 | $8.80 | $8.90 | $8.90 | 59,328,910 |
| 2023-02-08 | $9.03 | $9.09 | $8.81 | $8.83 | $8.83 | 71,259,380 |
| 2023-02-07 | $8.78 | $9.12 | $8.73 | $9.11 | $9.11 | 95,779,500 |
| 2023-02-06 | $8.75 | $8.97 | $8.68 | $8.77 | $8.77 | 54,555,750 |
| 2023-02-03 | $8.93 | $8.94 | $8.76 | $8.81 | $8.81 | 76,598,470 |
| 2023-02-02 | $8.81 | $9.08 | $8.74 | $8.98 | $8.98 | 91,341,120 |
| 2023-02-01 | $8.55 | $8.94 | $8.49 | $8.86 | $8.86 | 110,029,630 |
| 2023-01-31 | $8.48 | $8.57 | $8.45 | $8.55 | $8.55 | 52,817,870 |
| 2023-01-30 | $8.88 | $8.88 | $8.47 | $8.49 | $8.49 | 105,242,430 |
| 2023-01-20 | $8.31 | $8.77 | $8.28 | $8.68 | $8.68 | 114,208,120 |
| 2023-01-19 | $8.27 | $8.33 | $8.15 | $8.31 | $8.31 | 45,971,590 |
| 2023-01-18 | $8.24 | $8.34 | $8.24 | $8.28 | $8.28 | 32,562,640 |
| 2023-01-17 | $8.24 | $8.32 | $8.21 | $8.28 | $8.28 | 49,182,600 |
| 2023-01-16 | $8.02 | $8.42 | $7.95 | $8.28 | $8.28 | 120,797,980 |
| 2023-01-13 | $7.94 | $8.01 | $7.89 | $8.01 | $8.01 | 35,282,870 |
| 2023-01-12 | $8.02 | $8.06 | $7.94 | $7.96 | $7.96 | 40,234,170 |
| 2023-01-11 | $8.09 | $8.17 | $8.03 | $8.05 | $8.05 | 41,148,850 |
| 2023-01-10 | $8.15 | $8.16 | $8.05 | $8.07 | $8.07 | 32,165,400 |
| 2023-01-09 | $8.15 | $8.21 | $8.11 | $8.13 | $8.13 | 39,797,270 |
| 2023-01-06 | $8.27 | $8.28 | $8.08 | $8.16 | $8.16 | 68,566,590 |
| 2023-01-05 | $8.24 | $8.36 | $8.22 | $8.30 | $8.30 | 64,074,680 |
| 2023-01-04 | $8.25 | $8.38 | $8.18 | $8.24 | $8.24 | 67,194,170 |
| 2023-01-03 | $8.03 | $8.32 | $7.97 | $8.28 | $8.28 | 77,956,140 |
| 2023-01-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-12-30 | $8.01 | $8.09 | $7.92 | $8.05 | $8.05 | 44,857,830 |
| 2022-12-29 | $8.13 | $8.16 | $7.91 | $7.98 | $7.98 | 64,388,430 |
| 2022-12-28 | $8.18 | $8.29 | $8.08 | $8.11 | $8.11 | 57,177,810 |
| 2022-12-27 | $8.22 | $8.35 | $8.13 | $8.24 | $8.24 | 73,420,030 |
| 2022-12-26 | $8.16 | $8.23 | $8.02 | $8.19 | $8.19 | 44,699,240 |
| 2022-12-23 | $8.07 | $8.27 | $8.06 | $8.19 | $8.19 | 48,832,650 |
| 2022-12-22 | $8.32 | $8.39 | $8.05 | $8.13 | $8.13 | 79,946,380 |
| 2022-12-21 | $8.26 | $8.33 | $8.17 | $8.27 | $8.27 | 57,175,890 |
| 2022-12-20 | $8.31 | $8.45 | $8.26 | $8.26 | $8.26 | 82,048,670 |
| 2022-12-19 | $8.97 | $8.97 | $8.26 | $8.31 | $8.31 | 179,680,500 |
| 2022-12-16 | $8.85 | $9.15 | $8.82 | $9.05 | $9.05 | 113,370,850 |
| 2022-12-15 | $8.92 | $9.05 | $8.80 | $8.90 | $8.90 | 69,129,830 |
| 2022-12-14 | $8.90 | $9.06 | $8.74 | $8.97 | $8.97 | 79,079,250 |
| 2022-12-13 | $8.88 | $9.05 | $8.78 | $9.00 | $9.00 | 111,564,190 |
| 2022-12-12 | $9.00 | $9.13 | $8.83 | $8.88 | $8.88 | 110,361,360 |
| 2022-12-09 | $9.28 | $9.31 | $8.97 | $9.05 | $9.05 | 117,528,450 |
| 2022-12-08 | $9.22 | $9.34 | $9.15 | $9.26 | $9.26 | 106,700,640 |
| 2022-12-07 | $9.36 | $9.53 | $9.12 | $9.38 | $9.38 | 178,885,300 |
| 2022-12-06 | $9.55 | $9.64 | $9.35 | $9.45 | $9.45 | 195,125,700 |
| 2022-12-05 | $9.31 | $9.87 | $9.03 | $9.87 | $9.87 | 335,976,190 |
| 2022-12-01 | $8.95 | $9.09 | $8.78 | $8.85 | $8.85 | 166,375,610 |
| 2022-11-30 | $8.94 | $9.27 | $8.81 | $9.06 | $9.06 | 186,900,860 |
| 2022-11-29 | $8.81 | $9.22 | $8.62 | $9.12 | $9.12 | 285,406,640 |
| 2022-11-28 | $8.50 | $9.30 | $8.47 | $8.76 | $8.76 | 284,636,180 |
| 2022-11-25 | $8.21 | $8.98 | $8.18 | $8.78 | $8.78 | 346,789,200 |
| 2022-11-24 | $8.58 | $8.59 | $8.07 | $8.28 | $8.28 | 308,725,160 |
| 2022-11-23 | $7.97 | $8.58 | $7.90 | $8.58 | $8.58 | 262,621,090 |
| 2022-11-22 | $7.11 | $7.80 | $7.07 | $7.80 | $7.80 | 106,896,350 |
| 2022-11-21 | $7.09 | $7.10 | $7.01 | $7.09 | $7.09 | 23,438,560 |
| 2022-11-18 | $7.21 | $7.23 | $7.11 | $7.11 | $7.11 | 26,488,580 |
| 2022-11-17 | $7.16 | $7.23 | $7.11 | $7.22 | $7.22 | 23,565,300 |
| 2022-11-16 | $7.25 | $7.28 | $7.16 | $7.18 | $7.18 | 24,238,770 |
| 2022-11-15 | $7.22 | $7.28 | $7.18 | $7.27 | $7.27 | 30,096,510 |
| 2022-11-14 | $7.31 | $7.34 | $7.21 | $7.23 | $7.23 | 40,920,660 |
| 2022-11-11 | $7.18 | $7.30 | $7.11 | $7.24 | $7.24 | 51,312,850 |
| 2022-11-10 | $6.98 | $7.11 | $6.97 | $7.07 | $7.07 | 22,920,870 |
| 2022-11-09 | $7.11 | $7.19 | $7.04 | $7.05 | $7.05 | 33,187,940 |
| 2022-11-08 | $7.11 | $7.18 | $7.05 | $7.12 | $7.12 | 28,467,700 |
| 2022-11-07 | $7.00 | $7.15 | $6.99 | $7.11 | $7.11 | 34,785,870 |
| 2022-11-04 | $6.90 | $7.04 | $6.89 | $7.01 | $7.01 | 28,693,520 |
| 2022-11-03 | $6.93 | $6.93 | $6.86 | $6.90 | $6.90 | 21,739,060 |
| 2022-11-02 | $6.95 | $6.99 | $6.91 | $6.96 | $6.96 | 23,168,040 |
| 2022-11-01 | $6.69 | $6.97 | $6.69 | $6.95 | $6.95 | 37,761,570 |
| 2022-10-31 | $6.84 | $6.84 | $6.57 | $6.69 | $6.69 | 43,441,540 |
| 2022-10-28 | $7.07 | $7.10 | $6.87 | $6.88 | $6.88 | 33,838,300 |
| 2022-10-27 | $7.08 | $7.13 | $7.06 | $7.09 | $7.09 | 25,183,960 |
| 2022-10-26 | $7.10 | $7.13 | $7.04 | $7.07 | $7.07 | 27,817,190 |
| 2022-10-25 | $7.01 | $7.14 | $6.98 | $7.08 | $7.08 | 24,983,070 |
| 2022-10-24 | $7.36 | $7.36 | $7.05 | $7.05 | $7.05 | 59,496,420 |
| 2022-10-21 | $7.15 | $7.53 | $7.15 | $7.36 | $7.36 | 84,363,340 |
| 2022-10-20 | $7.05 | $7.14 | $7.02 | $7.07 | $7.07 | 22,678,250 |
| 2022-10-19 | $7.14 | $7.20 | $7.08 | $7.09 | $7.09 | 25,477,820 |
| 2022-10-18 | $7.22 | $7.28 | $7.16 | $7.18 | $7.18 | 23,830,400 |
| 2022-10-17 | $7.18 | $7.23 | $7.11 | $7.22 | $7.22 | 25,988,580 |
| 2022-10-14 | $7.11 | $7.22 | $7.11 | $7.18 | $7.18 | 29,333,270 |
| 2022-10-13 | $7.15 | $7.17 | $7.07 | $7.08 | $7.08 | 26,812,150 |
| 2022-10-12 | $7.08 | $7.18 | $7.01 | $7.18 | $7.18 | 22,339,310 |
| 2022-10-11 | $7.08 | $7.13 | $6.94 | $7.10 | $7.10 | 21,261,330 |
| 2022-10-10 | $7.12 | $7.26 | $7.05 | $7.07 | $7.07 | 24,370,540 |
| 2022-09-30 | $7.10 | $7.18 | $7.07 | $7.11 | $7.11 | 18,456,060 |
| 2022-09-29 | $7.26 | $7.31 | $7.06 | $7.12 | $7.12 | 25,876,700 |
| 2022-09-28 | $7.32 | $7.35 | $7.21 | $7.21 | $7.21 | 20,946,410 |
| 2022-09-27 | $7.29 | $7.37 | $7.20 | $7.34 | $7.34 | 24,218,760 |
| 2022-09-26 | $7.49 | $7.55 | $7.27 | $7.29 | $7.29 | 29,475,120 |
| 2022-09-23 | $7.50 | $7.63 | $7.47 | $7.56 | $7.56 | 27,148,370 |
| 2022-09-22 | $7.61 | $7.66 | $7.50 | $7.53 | $7.53 | 25,048,950 |
| 2022-09-21 | $7.63 | $7.72 | $7.42 | $7.65 | $7.65 | 26,577,280 |
| 2022-09-20 | $7.79 | $7.82 | $7.62 | $7.64 | $7.64 | 27,069,710 |
| 2022-09-19 | $7.73 | $7.84 | $7.63 | $7.75 | $7.75 | 24,797,590 |
| 2022-09-16 | $8.15 | $8.15 | $7.76 | $7.76 | $7.76 | 49,453,240 |
| 2022-09-15 | $8.14 | $8.21 | $8.04 | $8.15 | $8.15 | 31,450,390 |
| 2022-09-14 | $8.15 | $8.21 | $8.07 | $8.10 | $8.10 | 31,592,000 |
| 2022-09-13 | $8.30 | $8.35 | $8.22 | $8.24 | $8.24 | 34,479,620 |
| 2022-09-12 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-09-09 | $8.19 | $8.38 | $8.17 | $8.31 | $8.31 | 49,610,030 |
| 2022-09-08 | $8.22 | $8.27 | $8.12 | $8.16 | $8.16 | 29,461,050 |
| 2022-09-07 | $8.23 | $8.36 | $8.19 | $8.22 | $8.22 | 40,126,630 |
| 2022-09-06 | $8.20 | $8.28 | $8.18 | $8.27 | $8.27 | 40,605,920 |
| 2022-09-05 | $8.08 | $8.21 | $8.06 | $8.20 | $8.20 | 36,624,440 |
| 2022-09-02 | $8.16 | $8.21 | $8.02 | $8.08 | $8.08 | 37,232,770 |
| 2022-09-01 | $8.04 | $8.30 | $8.00 | $8.17 | $8.17 | 60,866,810 |
| 2022-08-31 | $7.99 | $8.09 | $7.94 | $8.04 | $8.04 | 42,332,280 |
| 2022-08-30 | $7.91 | $8.04 | $7.91 | $8.01 | $8.01 | 36,699,730 |
| 2022-08-29 | $7.80 | $7.93 | $7.76 | $7.93 | $7.93 | 25,199,130 |
| 2022-08-26 | $7.95 | $7.98 | $7.87 | $7.89 | $7.89 | 26,812,050 |
| 2022-08-25 | $7.79 | $7.94 | $7.79 | $7.93 | $7.93 | 39,054,700 |
| 2022-08-24 | $7.90 | $7.95 | $7.77 | $7.77 | $7.77 | 35,734,710 |
| 2022-08-23 | $8.00 | $8.00 | $7.88 | $7.90 | $7.90 | 31,571,320 |
| 2022-08-22 | $7.85 | $8.04 | $7.81 | $8.02 | $8.02 | 51,128,830 |
| 2022-08-19 | $7.78 | $7.91 | $7.77 | $7.86 | $7.86 | 37,945,200 |
| 2022-08-18 | $7.92 | $7.92 | $7.75 | $7.77 | $7.77 | 33,260,620 |
| 2022-08-17 | $7.88 | $7.93 | $7.84 | $7.93 | $7.93 | 27,182,020 |
| 2022-08-16 | $7.90 | $7.98 | $7.85 | $7.88 | $7.88 | 27,177,000 |
| 2022-08-15 | $7.84 | $7.94 | $7.79 | $7.92 | $7.92 | 37,695,650 |
| 2022-08-12 | $7.81 | $7.90 | $7.75 | $7.87 | $7.87 | 36,154,100 |
| 2022-08-11 | $7.71 | $7.82 | $7.70 | $7.81 | $7.81 | 41,880,080 |
| 2022-08-10 | $7.72 | $7.73 | $7.60 | $7.66 | $7.66 | 37,879,990 |
| 2022-08-09 | $7.79 | $7.79 | $7.71 | $7.74 | $7.74 | 30,892,780 |
| 2022-08-08 | $7.84 | $7.93 | $7.78 | $7.81 | $7.81 | 29,037,500 |
| 2022-08-05 | $7.76 | $7.86 | $7.72 | $7.86 | $7.86 | 33,351,260 |
| 2022-08-04 | $7.83 | $7.85 | $7.65 | $7.75 | $7.75 | 36,402,000 |
| 2022-08-03 | $7.77 | $7.91 | $7.73 | $7.75 | $7.75 | 37,662,010 |
| 2022-08-02 | $7.95 | $7.95 | $7.62 | $7.77 | $7.77 | 59,405,940 |
| 2022-08-01 | $8.12 | $8.14 | $7.85 | $8.07 | $8.07 | 67,245,320 |
| 2022-07-29 | $8.46 | $8.47 | $8.10 | $8.11 | $8.11 | 94,878,730 |
| 2022-07-28 | $8.56 | $8.56 | $8.45 | $8.46 | $8.46 | 33,069,740 |
| 2022-07-27 | $8.57 | $8.60 | $8.47 | $8.51 | $8.51 | 28,646,630 |
| 2022-07-26 | $8.54 | $8.62 | $8.50 | $8.60 | $8.60 | 24,445,380 |
| 2022-07-25 | $8.58 | $8.62 | $8.48 | $8.54 | $8.54 | 20,988,720 |
| 2022-07-22 | $8.60 | $8.66 | $8.43 | $8.56 | $8.56 | 46,817,400 |
| 2022-07-21 | $8.80 | $8.84 | $8.60 | $8.62 | $8.62 | 72,103,160 |
| 2022-07-20 | $8.95 | $8.97 | $8.81 | $8.86 | $8.86 | 39,447,520 |
| 2022-07-19 | $9.00 | $9.00 | $8.88 | $8.93 | $8.93 | 30,264,660 |
| 2022-07-18 | $8.70 | $9.03 | $8.69 | $9.02 | $9.02 | 52,223,550 |
| 2022-07-15 | $9.04 | $9.06 | $8.75 | $8.75 | $8.75 | 62,920,230 |
| 2022-07-14 | $9.21 | $9.24 | $9.02 | $9.08 | $9.08 | 56,537,080 |
| 2022-07-13 | $9.21 | $9.29 | $9.14 | $9.25 | $9.25 | 97,725,170 |
| 2022-07-12 | $8.86 | $9.24 | $8.82 | $9.10 | $9.10 | 110,091,310 |
| 2022-07-11 | $8.81 | $8.92 | $8.73 | $8.87 | $8.87 | 34,879,670 |
| 2022-07-08 | $8.78 | $8.93 | $8.78 | $8.84 | $8.84 | 34,812,580 |
| 2022-07-07 | $8.89 | $8.90 | $8.66 | $8.77 | $8.77 | 51,428,550 |
| 2022-07-06 | $9.17 | $9.18 | $8.84 | $8.89 | $8.89 | 78,341,970 |
| 2022-07-05 | $9.10 | $9.24 | $9.03 | $9.20 | $9.20 | 70,893,560 |
| 2022-07-04 | $9.21 | $9.21 | $9.02 | $9.09 | $9.09 | 73,257,730 |
| 2022-07-01 | $9.33 | $9.42 | $9.18 | $9.24 | $9.24 | 86,005,280 |
| 2022-06-30 | $9.30 | $9.31 | $9.09 | $9.28 | $9.28 | 79,560,620 |
| 2022-06-29 | $9.20 | $9.55 | $9.19 | $9.50 | $9.30 | 128,037,640 |
| 2022-06-28 | $9.09 | $9.17 | $9.04 | $9.17 | $8.98 | 54,003,290 |
| 2022-06-27 | $9.02 | $9.18 | $8.97 | $9.07 | $8.88 | 54,857,390 |
| 2022-06-24 | $9.12 | $9.14 | $8.96 | $9.02 | $8.83 | 50,841,120 |
| 2022-06-23 | $9.05 | $9.12 | $8.91 | $9.10 | $8.91 | 45,022,080 |
| 2022-06-22 | $9.29 | $9.30 | $9.01 | $9.06 | $8.87 | 49,500,370 |
| 2022-06-21 | $9.14 | $9.35 | $9.12 | $9.28 | $9.08 | 64,199,680 |
| 2022-06-20 | $9.08 | $9.26 | $9.00 | $9.13 | $8.94 | 56,300,270 |
| 2022-06-17 | $9.11 | $9.14 | $8.98 | $9.12 | $8.93 | 49,405,150 |
| 2022-06-16 | $9.26 | $9.37 | $9.11 | $9.14 | $8.95 | 67,343,550 |
| 2022-06-15 | $8.98 | $9.45 | $8.90 | $9.29 | $9.09 | 141,945,080 |
| 2022-06-14 | $8.90 | $9.05 | $8.82 | $9.01 | $8.82 | 63,978,670 |
| 2022-06-13 | $9.17 | $9.17 | $8.90 | $8.97 | $8.78 | 102,748,180 |
| 2022-06-10 | $9.30 | $9.35 | $9.15 | $9.24 | $9.05 | 75,162,570 |
| 2022-06-09 | $9.20 | $9.47 | $9.19 | $9.36 | $9.16 | 82,037,740 |
| 2022-06-08 | $9.49 | $9.53 | $9.10 | $9.26 | $9.06 | 99,853,320 |
| 2022-06-07 | $9.37 | $9.47 | $9.29 | $9.43 | $9.23 | 59,382,880 |
| 2022-06-06 | $9.50 | $9.53 | $9.27 | $9.38 | $9.18 | 103,879,380 |
| 2022-06-02 | $9.61 | $9.81 | $9.52 | $9.59 | $9.39 | 62,904,330 |
| 2022-06-01 | $9.58 | $9.70 | $9.46 | $9.63 | $9.43 | 59,138,740 |
| 2022-05-31 | $9.79 | $9.84 | $9.46 | $9.61 | $9.41 | 85,018,300 |
| 2022-05-30 | $10.03 | $10.10 | $9.78 | $9.85 | $9.64 | 50,957,680 |
| 2022-05-27 | $9.99 | $10.09 | $9.80 | $10.02 | $9.81 | 53,385,510 |
| 2022-05-26 | $9.90 | $10.15 | $9.82 | $9.97 | $9.76 | 71,924,370 |
| 2022-05-25 | $9.59 | $9.92 | $9.54 | $9.86 | $9.65 | 54,376,280 |
| 2022-05-24 | $10.07 | $10.08 | $9.57 | $9.59 | $9.39 | 69,996,580 |
| 2022-05-23 | $10.19 | $10.21 | $10.00 | $10.04 | $9.83 | 46,351,870 |
| 2022-05-20 | $10.23 | $10.29 | $10.10 | $10.26 | $10.04 | 69,222,180 |
| 2022-05-19 | $9.79 | $10.31 | $9.78 | $10.27 | $10.05 | 93,408,020 |
| 2022-05-18 | $10.07 | $10.22 | $9.91 | $9.93 | $9.72 | 63,199,480 |
| 2022-05-17 | $10.31 | $10.33 | $9.94 | $10.13 | $9.92 | 80,687,140 |
| 2022-05-16 | $10.48 | $10.51 | $10.15 | $10.38 | $10.16 | 55,497,300 |
| 2022-05-13 | $10.58 | $10.62 | $10.38 | $10.45 | $10.23 | 48,493,940 |
| 2022-05-12 | $10.60 | $10.81 | $10.27 | $10.65 | $10.43 | 72,980,440 |
| 2022-05-11 | $10.84 | $10.97 | $10.54 | $10.58 | $10.36 | 96,985,340 |
| 2022-05-10 | $10.18 | $11.16 | $10.15 | $10.92 | $10.69 | 131,276,900 |
| 2022-05-09 | $10.27 | $10.52 | $10.11 | $10.38 | $10.16 | 74,967,080 |
| 2022-05-06 | $10.40 | $10.67 | $10.12 | $10.29 | $10.07 | 92,804,540 |
| 2022-05-05 | $10.79 | $11.05 | $10.58 | $10.72 | $10.49 | 87,270,860 |
| 2022-05-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.63 | 0 |
| 2022-05-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.63 | 0 |
| 2022-04-29 | $10.60 | $11.01 | $10.41 | $10.86 | $10.63 | 171,033,670 |
| 2022-04-28 | $9.71 | $10.68 | $9.66 | $10.68 | $10.45 | 163,645,510 |
| 2022-04-27 | $10.10 | $10.50 | $9.60 | $9.99 | $9.78 | 195,365,790 |
| 2022-04-26 | $9.45 | $9.98 | $9.15 | $9.82 | $9.61 | 119,347,820 |
| 2022-04-25 | $9.05 | $9.77 | $9.03 | $9.23 | $9.04 | 103,829,930 |
| 2022-04-22 | $8.81 | $9.30 | $8.79 | $9.20 | $9.01 | 58,648,050 |
| 2022-04-21 | $9.08 | $9.24 | $8.85 | $8.90 | $8.71 | 56,905,570 |
| 2022-04-20 | $9.76 | $9.78 | $9.09 | $9.14 | $8.95 | 83,513,520 |
| 2022-04-19 | $9.53 | $9.92 | $9.40 | $9.78 | $9.57 | 55,887,660 |
| 2022-04-18 | $9.81 | $9.98 | $9.52 | $9.58 | $9.38 | 55,683,600 |
| 2022-04-15 | $10.02 | $10.20 | $9.83 | $9.92 | $9.71 | 58,610,390 |
| 2022-04-14 | $9.87 | $10.30 | $9.74 | $10.13 | $9.92 | 76,753,110 |
| 2022-04-13 | $9.85 | $10.07 | $9.75 | $9.82 | $9.61 | 57,509,660 |
| 2022-04-12 | $9.90 | $10.38 | $9.80 | $9.98 | $9.77 | 110,024,600 |
| 2022-04-11 | $10.22 | $10.37 | $10.00 | $10.09 | $9.88 | 97,587,480 |
| 2022-04-08 | $9.78 | $10.17 | $9.78 | $10.04 | $9.83 | 134,453,930 |
| 2022-04-07 | $9.55 | $9.74 | $9.43 | $9.57 | $9.37 | 73,795,330 |
| 2022-04-06 | $9.00 | $9.74 | $8.90 | $9.66 | $9.46 | 115,975,190 |
| 2022-04-05 | $9.15 | $9.15 | $9.15 | $9.15 | $8.96 | 0 |
| 2022-04-04 | $9.15 | $9.15 | $9.15 | $9.15 | $8.96 | 0 |
| 2022-04-01 | $9.35 | $9.44 | $9.06 | $9.15 | $8.96 | 96,909,900 |
| 2022-03-31 | $9.47 | $9.77 | $9.34 | $9.45 | $9.25 | 67,995,920 |
| 2022-03-30 | $9.47 | $9.79 | $9.40 | $9.64 | $9.44 | 83,366,790 |
| 2022-03-29 | $9.33 | $9.45 | $9.23 | $9.41 | $9.21 | 49,959,640 |
| 2022-03-28 | $8.82 | $9.45 | $8.80 | $9.39 | $9.19 | 84,385,870 |
| 2022-03-25 | $9.01 | $9.14 | $8.89 | $8.98 | $8.79 | 57,908,430 |
| 2022-03-24 | $9.05 | $9.25 | $9.00 | $9.03 | $8.84 | 43,356,340 |
| 2022-03-23 | $9.06 | $9.25 | $8.93 | $9.14 | $8.95 | 75,417,770 |
| 2022-03-22 | $8.92 | $9.17 | $8.87 | $9.10 | $8.91 | 68,778,960 |
| 2022-03-21 | $9.00 | $9.09 | $8.81 | $8.95 | $8.76 | 79,118,660 |
| 2022-03-18 | $8.49 | $9.30 | $8.42 | $9.11 | $8.92 | 128,767,770 |
| 2022-03-17 | $8.80 | $8.86 | $8.51 | $8.58 | $8.40 | 94,254,520 |
| 2022-03-16 | $8.52 | $8.71 | $8.24 | $8.64 | $8.46 | 95,111,220 |
| 2022-03-15 | $8.90 | $9.02 | $8.33 | $8.37 | $8.19 | 118,626,200 |
| 2022-03-14 | $9.21 | $9.50 | $9.05 | $9.07 | $8.88 | 59,687,710 |
| 2022-03-11 | $9.62 | $9.63 | $9.13 | $9.41 | $9.21 | 103,867,760 |
| 2022-03-10 | $9.95 | $10.00 | $9.63 | $9.79 | $9.58 | 81,161,190 |
| 2022-03-09 | $9.92 | $10.00 | $9.28 | $9.78 | $9.57 | 114,209,970 |
| 2022-03-08 | $10.19 | $10.43 | $9.79 | $9.93 | $9.72 | 132,071,270 |
| 2022-03-07 | $9.58 | $10.43 | $9.52 | $10.19 | $9.98 | 153,398,590 |
| 2022-03-04 | $9.92 | $9.93 | $9.58 | $9.63 | $9.43 | 77,040,520 |
| 2022-03-03 | $9.85 | $10.09 | $9.78 | $9.95 | $9.74 | 86,668,020 |
| 2022-03-02 | $9.73 | $10.01 | $9.66 | $9.81 | $9.60 | 76,471,800 |
| 2022-03-01 | $9.42 | $9.94 | $9.35 | $9.90 | $9.69 | 139,682,390 |
| 2022-02-28 | $9.27 | $9.48 | $9.15 | $9.34 | $9.14 | 101,833,340 |
| 2022-02-25 | $9.99 | $10.14 | $9.33 | $9.42 | $9.22 | 166,218,620 |
| 2022-02-24 | $10.22 | $10.27 | $9.65 | $9.90 | $9.69 | 142,899,640 |
| 2022-02-23 | $10.23 | $10.47 | $9.96 | $10.43 | $10.21 | 105,165,060 |
| 2022-02-22 | $10.75 | $10.82 | $10.17 | $10.32 | $10.10 | 132,846,780 |
| 2022-02-21 | $10.84 | $10.95 | $10.61 | $10.93 | $10.70 | 100,011,900 |
| 2022-02-18 | $10.50 | $10.96 | $10.37 | $10.95 | $10.72 | 114,237,670 |
| 2022-02-17 | $10.64 | $10.82 | $10.43 | $10.67 | $10.44 | 100,514,390 |
| 2022-02-16 | $10.39 | $10.95 | $10.32 | $10.84 | $10.61 | 158,231,950 |
| 2022-02-15 | $10.19 | $10.38 | $10.08 | $10.28 | $10.06 | 102,723,290 |
| 2022-02-14 | $10.24 | $10.62 | $10.06 | $10.28 | $10.06 | 128,799,170 |
| 2022-02-11 | $10.71 | $11.30 | $10.48 | $10.57 | $10.35 | 135,823,220 |
| 2022-02-10 | $10.27 | $11.05 | $10.13 | $10.87 | $10.64 | 146,387,280 |
| 2022-02-09 | $10.30 | $10.52 | $10.07 | $10.45 | $10.23 | 140,754,870 |
| 2022-02-08 | $10.10 | $10.51 | $9.89 | $10.45 | $10.23 | 201,800,850 |
| 2022-02-07 | $9.28 | $9.93 | $9.25 | $9.93 | $9.72 | 103,659,860 |
| 2022-02-04 | $9.03 | $9.03 | $9.03 | $9.03 | $8.84 | 0 |
| 2022-02-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.84 | 0 |
| 2022-02-02 | $9.03 | $9.03 | $9.03 | $9.03 | $8.84 | 0 |
| 2022-02-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.84 | 0 |
| 2022-01-28 | $9.38 | $9.39 | $8.93 | $9.03 | $8.84 | 79,314,990 |
| 2022-01-27 | $9.21 | $9.73 | $9.21 | $9.39 | $9.19 | 76,163,260 |
| 2022-01-26 | $9.30 | $9.42 | $9.13 | $9.31 | $9.11 | 59,183,570 |
| 2022-01-25 | $9.42 | $9.59 | $9.18 | $9.19 | $9.00 | 67,798,550 |
| 2022-01-24 | $9.35 | $10.04 | $9.21 | $9.56 | $9.36 | 106,506,750 |
| 2022-01-21 | $9.65 | $9.69 | $9.34 | $9.38 | $9.18 | 83,849,680 |
| 2022-01-20 | $9.50 | $10.15 | $9.34 | $9.65 | $9.45 | 162,893,180 |
| 2022-01-19 | $9.25 | $9.68 | $9.19 | $9.54 | $9.34 | 187,377,040 |
| 2022-01-18 | $8.42 | $9.24 | $8.38 | $9.24 | $9.05 | 175,762,860 |
| 2022-01-17 | $8.35 | $8.45 | $8.18 | $8.40 | $8.22 | 53,660,320 |
| 2022-01-14 | $8.78 | $8.81 | $8.26 | $8.41 | $8.23 | 92,202,850 |
| 2022-01-13 | $8.90 | $9.08 | $8.75 | $8.79 | $8.60 | 48,955,870 |
| 2022-01-12 | $9.09 | $9.11 | $8.84 | $8.93 | $8.74 | 58,607,690 |
| 2022-01-11 | $9.16 | $9.34 | $9.07 | $9.12 | $8.93 | 57,422,850 |
| 2022-01-10 | $9.05 | $9.25 | $8.88 | $9.23 | $9.04 | 87,159,950 |
| 2022-01-07 | $9.00 | $9.38 | $8.94 | $9.09 | $8.90 | 110,508,060 |
| 2022-01-06 | $8.48 | $9.17 | $8.45 | $9.10 | $8.91 | 126,020,820 |
| 2022-01-05 | $8.59 | $8.62 | $8.40 | $8.51 | $8.33 | 45,339,400 |
| 2022-01-04 | $8.60 | $8.70 | $8.47 | $8.59 | $8.41 | 58,202,910 |
| 2022-01-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.40 | 0 |
| 2021-12-31 | $8.32 | $8.65 | $8.31 | $8.58 | $8.40 | 61,068,790 |
| 2021-12-30 | $8.22 | $8.38 | $8.20 | $8.36 | $8.18 | 48,583,530 |
| 2021-12-29 | $8.39 | $8.43 | $8.21 | $8.21 | $8.04 | 45,277,870 |
| 2021-12-28 | $8.48 | $8.54 | $8.17 | $8.38 | $8.20 | 78,257,850 |
| 2021-12-27 | $8.33 | $8.50 | $8.30 | $8.47 | $8.29 | 53,392,120 |
| 2021-12-24 | $8.59 | $8.59 | $8.33 | $8.36 | $8.18 | 64,538,230 |
| 2021-12-23 | $8.54 | $8.65 | $8.49 | $8.60 | $8.42 | 49,117,250 |
| 2021-12-22 | $8.65 | $8.69 | $8.46 | $8.57 | $8.39 | 66,658,670 |
| 2021-12-21 | $8.38 | $8.75 | $8.28 | $8.67 | $8.49 | 111,354,270 |
| 2021-12-20 | $8.05 | $8.60 | $8.02 | $8.47 | $8.29 | 135,466,550 |
| 2021-12-17 | $8.17 | $8.39 | $8.11 | $8.14 | $7.97 | 80,150,970 |
| 2021-12-16 | $7.97 | $8.24 | $7.94 | $8.12 | $7.95 | 70,098,610 |
| 2021-12-15 | $7.79 | $8.06 | $7.79 | $7.92 | $7.75 | 69,297,840 |
| 2021-12-14 | $7.93 | $7.96 | $7.77 | $7.80 | $7.64 | 65,635,970 |
| 2021-12-13 | $7.99 | $8.41 | $7.90 | $8.04 | $7.87 | 153,644,110 |
| 2021-12-10 | $7.99 | $8.20 | $7.83 | $7.83 | $7.66 | 93,243,960 |
| 2021-12-09 | $7.92 | $8.04 | $7.91 | $7.99 | $7.82 | 71,629,350 |
| 2021-12-08 | $7.95 | $8.09 | $7.82 | $8.01 | $7.84 | 101,548,210 |
| 2021-12-07 | $7.66 | $8.03 | $7.62 | $8.02 | $7.85 | 143,880,140 |
| 2021-12-06 | $7.73 | $7.78 | $7.55 | $7.58 | $7.42 | 90,608,030 |
| 2021-12-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.56 | 129,928,310 |
| 2021-12-02 | $7.44 | $7.44 | $7.44 | $7.44 | $7.28 | 107,104,320 |
| 2021-12-01 | $7.01 | $7.11 | $7.00 | $7.10 | $6.95 | 18,901,820 |
| 2021-11-30 | $7.05 | $7.15 | $7.02 | $7.05 | $6.90 | 25,606,770 |
| 2021-11-29 | $6.98 | $7.13 | $6.95 | $7.04 | $6.89 | 30,962,290 |
| 2021-11-26 | $7.17 | $7.18 | $7.07 | $7.07 | $6.92 | 28,556,490 |
| 2021-11-25 | $7.16 | $7.22 | $7.13 | $7.19 | $7.04 | 29,258,450 |
| 2021-11-24 | $7.18 | $7.20 | $7.14 | $7.16 | $7.01 | 30,892,370 |
| 2021-11-23 | $7.07 | $7.22 | $7.04 | $7.20 | $7.05 | 51,039,230 |
| 2021-11-22 | $7.10 | $7.13 | $7.05 | $7.08 | $6.93 | 33,891,370 |
| 2021-11-19 | $7.07 | $7.14 | $6.98 | $7.13 | $6.98 | 44,762,470 |
| 2021-11-18 | $7.11 | $7.18 | $7.08 | $7.08 | $6.93 | 27,118,020 |
| 2021-11-17 | $7.14 | $7.17 | $7.07 | $7.13 | $6.98 | 21,695,160 |
| 2021-11-16 | $7.23 | $7.27 | $7.11 | $7.12 | $6.97 | 30,353,400 |
| 2021-11-15 | $7.18 | $7.24 | $7.14 | $7.20 | $7.05 | 28,736,020 |
| 2021-11-12 | $7.25 | $7.26 | $7.11 | $7.18 | $7.03 | 49,575,530 |
| 2021-11-11 | $7.03 | $7.36 | $7.03 | $7.28 | $7.13 | 82,027,970 |
| 2021-11-10 | $7.06 | $7.07 | $6.93 | $7.05 | $6.90 | 40,262,730 |
| 2021-11-09 | $7.07 | $7.09 | $7.00 | $7.08 | $6.93 | 27,978,160 |
| 2021-11-08 | $7.08 | $7.16 | $7.03 | $7.04 | $6.89 | 31,348,370 |
| 2021-11-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.05 | 45,596,760 |
| 2021-11-04 | $7.21 | $7.23 | $7.16 | $7.20 | $7.05 | 32,073,840 |
| 2021-11-03 | $7.17 | $7.24 | $7.13 | $7.23 | $7.08 | 32,029,890 |
| 2021-11-02 | $7.38 | $7.39 | $7.10 | $7.20 | $7.05 | 70,591,840 |
| 2021-11-01 | $7.38 | $7.42 | $7.31 | $7.41 | $7.25 | 45,172,370 |
| 2021-10-29 | $7.35 | $7.42 | $7.28 | $7.40 | $7.24 | 39,459,670 |
| 2021-10-28 | $7.47 | $7.54 | $7.33 | $7.36 | $7.20 | 49,604,810 |
| 2021-10-27 | $7.57 | $7.75 | $7.46 | $7.48 | $7.32 | 54,827,020 |
| 2021-10-26 | $7.70 | $7.98 | $7.62 | $7.63 | $7.47 | 89,812,810 |
| 2021-10-25 | $7.41 | $7.74 | $7.37 | $7.70 | $7.54 | 85,254,500 |
| 2021-10-22 | $7.60 | $7.70 | $7.44 | $7.45 | $7.29 | 61,825,020 |
| 2021-10-21 | $7.66 | $7.70 | $7.53 | $7.65 | $7.49 | 59,276,980 |
| 2021-10-20 | $7.70 | $7.76 | $7.63 | $7.65 | $7.49 | 44,342,480 |
| 2021-10-19 | $7.69 | $7.82 | $7.61 | $7.72 | $7.56 | 60,129,610 |
| 2021-10-18 | $7.62 | $7.74 | $7.60 | $7.68 | $7.52 | 58,795,400 |
| 2021-10-15 | $7.68 | $7.78 | $7.56 | $7.59 | $7.43 | 55,267,480 |
| 2021-10-14 | $7.75 | $7.79 | $7.61 | $7.69 | $7.53 | 56,553,060 |
| 2021-10-13 | $7.73 | $7.80 | $7.55 | $7.75 | $7.59 | 67,794,700 |
| 2021-10-12 | $8.02 | $8.09 | $7.65 | $7.73 | $7.57 | 99,890,670 |
| 2021-10-11 | $8.30 | $8.32 | $7.99 | $8.11 | $7.94 | 73,329,890 |
| 2021-10-08 | $8.47 | $8.60 | $8.16 | $8.31 | $8.13 | 73,478,520 |
| 2021-10-07 | $8.24 | $8.24 | $8.24 | $8.24 | $8.07 | 0 |
| 2021-10-06 | $8.24 | $8.24 | $8.24 | $8.24 | $8.07 | 0 |
| 2021-09-30 | $8.23 | $8.31 | $8.05 | $8.24 | $8.07 | 87,646,980 |
| 2021-09-29 | $8.46 | $8.69 | $8.16 | $8.27 | $8.10 | 105,473,810 |
| 2021-09-28 | $8.24 | $8.55 | $8.24 | $8.50 | $8.32 | 86,364,590 |
| 2021-09-27 | $8.97 | $9.03 | $8.19 | $8.30 | $8.12 | 151,019,660 |
| 2021-09-24 | $9.25 | $9.36 | $8.81 | $8.85 | $8.66 | 114,331,990 |
| 2021-09-23 | $9.33 | $9.51 | $9.08 | $9.29 | $9.09 | 153,366,260 |
| 2021-09-22 | $8.73 | $9.38 | $8.73 | $9.22 | $9.03 | 158,937,730 |
| 2021-09-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2021-09-20 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2021-09-17 | $9.02 | $9.14 | $8.68 | $8.96 | $8.77 | 122,785,480 |
| 2021-09-16 | $9.10 | $9.30 | $9.00 | $9.05 | $8.86 | 120,672,470 |
| 2021-09-15 | $9.20 | $9.38 | $8.96 | $9.07 | $8.88 | 150,906,620 |
| 2021-09-14 | $9.68 | $9.69 | $9.16 | $9.35 | $9.15 | 179,759,690 |
| 2021-09-13 | $9.54 | $9.85 | $9.53 | $9.71 | $9.51 | 158,395,840 |
| 2021-09-10 | $9.96 | $10.41 | $9.65 | $9.67 | $9.47 | 267,711,290 |
| 2021-09-09 | $9.15 | $9.98 | $9.05 | $9.96 | $9.75 | 284,052,800 |
| 2021-09-08 | $9.18 | $9.40 | $9.05 | $9.24 | $9.05 | 201,399,360 |
| 2021-09-07 | $8.98 | $9.71 | $8.85 | $9.36 | $9.16 | 281,219,070 |
| 2021-09-06 | $8.66 | $9.53 | $8.57 | $9.12 | $8.93 | 339,935,920 |
| 2021-09-03 | $9.10 | $9.11 | $8.62 | $8.66 | $8.48 | 324,639,580 |
| 2021-09-02 | $8.34 | $8.83 | $8.24 | $8.83 | $8.64 | 375,363,630 |
| 2021-09-01 | $7.38 | $8.03 | $7.34 | $8.03 | $7.86 | 121,841,140 |
| 2021-08-31 | $7.07 | $7.31 | $7.01 | $7.30 | $7.15 | 88,586,440 |
| 2021-08-30 | $7.14 | $7.16 | $7.00 | $7.07 | $6.92 | 46,184,380 |
| 2021-08-27 | $7.02 | $7.16 | $6.98 | $7.12 | $6.97 | 55,914,300 |
| 2021-08-26 | $6.96 | $7.15 | $6.95 | $7.05 | $6.90 | 64,688,870 |
| 2021-08-25 | $6.76 | $7.00 | $6.74 | $6.99 | $6.84 | 62,393,700 |
| 2021-08-24 | $6.85 | $6.90 | $6.73 | $6.78 | $6.64 | 36,074,630 |
| 2021-08-23 | $6.86 | $6.88 | $6.82 | $6.86 | $6.72 | 23,913,170 |
| 2021-08-20 | $6.89 | $6.92 | $6.78 | $6.85 | $6.71 | 32,506,950 |
| 2021-08-19 | $7.00 | $7.01 | $6.88 | $6.92 | $6.77 | 41,559,290 |
| 2021-08-18 | $6.91 | $7.12 | $6.84 | $7.05 | $6.90 | 65,072,740 |
| 2021-08-17 | $6.84 | $7.14 | $6.83 | $6.92 | $6.77 | 89,394,920 |
| 2021-08-16 | $6.67 | $6.85 | $6.67 | $6.83 | $6.69 | 39,800,910 |
| 2021-08-13 | $6.67 | $6.72 | $6.64 | $6.66 | $6.52 | 22,431,280 |
| 2021-08-12 | $6.76 | $6.79 | $6.66 | $6.70 | $6.56 | 31,267,190 |
| 2021-08-11 | $6.74 | $6.91 | $6.71 | $6.79 | $6.65 | 39,166,260 |
| 2021-08-10 | $6.76 | $6.84 | $6.71 | $6.74 | $6.60 | 28,676,070 |
| 2021-08-09 | $6.70 | $6.84 | $6.68 | $6.78 | $6.64 | 38,178,040 |
| 2021-08-06 | $6.69 | $6.77 | $6.63 | $6.70 | $6.56 | 30,608,250 |
| 2021-08-05 | $6.80 | $6.85 | $6.60 | $6.71 | $6.57 | 50,884,030 |
| 2021-08-04 | $6.85 | $6.92 | $6.75 | $6.80 | $6.66 | 50,187,390 |
| 2021-08-03 | $6.66 | $7.09 | $6.64 | $6.90 | $6.75 | 118,962,530 |
| 2021-08-02 | $6.56 | $6.74 | $6.48 | $6.68 | $6.54 | 61,264,970 |
| 2021-07-30 | $6.48 | $6.66 | $6.37 | $6.56 | $6.42 | 54,535,650 |
| 2021-07-29 | $6.53 | $6.58 | $6.44 | $6.50 | $6.36 | 37,884,990 |
| 2021-07-28 | $6.23 | $6.55 | $6.19 | $6.55 | $6.41 | 54,800,770 |
| 2021-07-27 | $6.42 | $6.44 | $6.27 | $6.28 | $6.15 | 27,557,740 |
| 2021-07-26 | $6.46 | $6.49 | $6.37 | $6.42 | $6.28 | 34,791,090 |
| 2021-07-23 | $6.27 | $6.47 | $6.25 | $6.37 | $6.24 | 40,598,300 |
| 2021-07-22 | $6.18 | $6.31 | $6.17 | $6.27 | $6.14 | 22,668,990 |
| 2021-07-21 | $6.24 | $6.32 | $6.19 | $6.20 | $6.07 | 18,754,000 |
| 2021-07-20 | $6.16 | $6.31 | $6.11 | $6.26 | $6.13 | 29,052,240 |
| 2021-07-19 | $6.27 | $6.28 | $6.16 | $6.19 | $6.06 | 21,851,230 |
| 2021-07-16 | $6.32 | $6.34 | $6.27 | $6.27 | $6.14 | 16,052,490 |
| 2021-07-15 | $6.30 | $6.36 | $6.26 | $6.32 | $6.19 | 19,709,690 |
| 2021-07-14 | $6.41 | $6.42 | $6.32 | $6.33 | $6.20 | 26,075,550 |
| 2021-07-13 | $6.39 | $6.48 | $6.37 | $6.42 | $6.28 | 21,319,410 |
| 2021-07-12 | $6.39 | $6.42 | $6.37 | $6.38 | $6.25 | 13,563,180 |
| 2021-07-09 | $6.36 | $6.39 | $6.35 | $6.38 | $6.25 | 11,904,040 |
| 2021-07-08 | $6.43 | $6.44 | $6.37 | $6.38 | $6.25 | 13,949,210 |
| 2021-07-07 | $6.43 | $6.45 | $6.41 | $6.43 | $6.29 | 10,100,480 |
| 2021-07-06 | $6.41 | $6.46 | $6.40 | $6.45 | $6.31 | 11,935,700 |
| 2021-07-05 | $6.46 | $6.48 | $6.40 | $6.41 | $6.27 | 17,037,600 |
| 2021-07-02 | $6.53 | $6.58 | $6.45 | $6.47 | $6.33 | 19,641,880 |
| 2021-07-01 | $6.48 | $6.62 | $6.46 | $6.52 | $6.38 | 27,130,660 |
| 2021-06-30 | $6.53 | $6.53 | $6.46 | $6.48 | $6.34 | 13,269,700 |
| 2021-06-29 | $6.53 | $6.54 | $6.50 | $6.52 | $6.38 | 11,946,660 |
| 2021-06-28 | $6.54 | $6.55 | $6.51 | $6.52 | $6.38 | 12,529,190 |
| 2021-06-25 | $6.53 | $6.55 | $6.50 | $6.53 | $6.39 | 18,155,980 |
| 2021-06-24 | $6.68 | $6.73 | $6.67 | $6.69 | $6.37 | 14,347,270 |
| 2021-06-23 | $6.70 | $6.70 | $6.63 | $6.69 | $6.37 | 13,261,450 |
| 2021-06-22 | $6.69 | $6.75 | $6.66 | $6.70 | $6.38 | 15,296,300 |
| 2021-06-21 | $6.65 | $6.69 | $6.63 | $6.69 | $6.37 | 11,888,100 |
| 2021-06-18 | $6.62 | $6.65 | $6.59 | $6.64 | $6.33 | 13,104,100 |
| 2021-06-17 | $6.68 | $6.70 | $6.61 | $6.62 | $6.31 | 14,921,930 |
| 2021-06-16 | $6.59 | $6.74 | $6.59 | $6.70 | $6.38 | 22,988,930 |
| 2021-06-15 | $6.68 | $6.69 | $6.60 | $6.61 | $6.30 | 18,127,980 |
| 2021-06-14 | $6.68 | $6.68 | $6.68 | $6.68 | $6.36 | 0 |
| 2021-06-11 | $6.69 | $6.73 | $6.67 | $6.68 | $6.36 | 18,913,010 |
| 2021-06-10 | $6.67 | $6.70 | $6.67 | $6.67 | $6.35 | 12,263,000 |
| 2021-06-09 | $6.70 | $6.70 | $6.66 | $6.67 | $6.35 | 15,283,650 |
| 2021-06-08 | $6.71 | $6.71 | $6.68 | $6.71 | $6.39 | 12,867,370 |
| 2021-06-07 | $6.72 | $6.72 | $6.68 | $6.70 | $6.38 | 14,605,400 |
| 2021-06-04 | $6.72 | $6.75 | $6.69 | $6.72 | $6.40 | 13,521,990 |
| 2021-06-03 | $6.74 | $6.76 | $6.72 | $6.72 | $6.40 | 11,262,310 |
| 2021-06-02 | $6.78 | $6.78 | $6.72 | $6.73 | $6.41 | 15,891,920 |
| 2021-06-01 | $6.77 | $6.78 | $6.75 | $6.77 | $6.45 | 14,150,030 |
| 2021-05-31 | $6.80 | $6.80 | $6.76 | $6.77 | $6.45 | 11,629,130 |
| 2021-05-28 | $6.86 | $6.87 | $6.79 | $6.80 | $6.48 | 14,845,940 |
| 2021-05-27 | $6.85 | $6.87 | $6.83 | $6.85 | $6.53 | 12,622,290 |
| 2021-05-26 | $6.82 | $6.88 | $6.80 | $6.86 | $6.54 | 19,224,350 |
| 2021-05-25 | $6.78 | $6.83 | $6.73 | $6.82 | $6.50 | 21,078,400 |
| 2021-05-24 | $6.78 | $6.79 | $6.76 | $6.76 | $6.44 | 9,870,510 |
| 2021-05-21 | $6.77 | $6.80 | $6.77 | $6.77 | $6.45 | 8,166,500 |
| 2021-05-20 | $6.76 | $6.79 | $6.73 | $6.77 | $6.45 | 11,598,670 |
| 2021-05-19 | $6.84 | $6.84 | $6.77 | $6.78 | $6.46 | 14,651,250 |
| 2021-05-18 | $6.87 | $6.88 | $6.82 | $6.85 | $6.53 | 10,333,230 |
| 2021-05-17 | $6.88 | $6.90 | $6.84 | $6.87 | $6.54 | 14,506,810 |
| 2021-05-14 | $6.82 | $6.88 | $6.80 | $6.88 | $6.55 | 17,131,380 |
| 2021-05-13 | $6.81 | $6.85 | $6.79 | $6.82 | $6.50 | 12,002,400 |
| 2021-05-12 | $6.83 | $6.85 | $6.80 | $6.83 | $6.51 | 9,605,090 |
| 2021-05-11 | $6.79 | $6.85 | $6.76 | $6.85 | $6.53 | 13,030,420 |
| 2021-05-10 | $6.87 | $6.90 | $6.77 | $6.80 | $6.48 | 14,812,490 |
| 2021-05-07 | $6.82 | $6.91 | $6.81 | $6.86 | $6.54 | 17,626,350 |
| 2021-05-06 | $6.77 | $6.85 | $6.77 | $6.81 | $6.49 | 12,933,340 |
| 2021-05-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.45 | 0 |
| 2021-05-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.45 | 0 |
| 2021-04-30 | $6.86 | $6.89 | $6.74 | $6.77 | $6.45 | 13,681,200 |
| 2021-04-29 | $6.81 | $6.89 | $6.77 | $6.84 | $6.52 | 15,045,820 |
| 2021-04-28 | $6.76 | $6.83 | $6.73 | $6.79 | $6.47 | 14,624,390 |
| 2021-04-27 | $6.70 | $6.79 | $6.68 | $6.75 | $6.43 | 13,914,310 |
| 2021-04-26 | $6.71 | $6.75 | $6.68 | $6.68 | $6.36 | 12,080,300 |
| 2021-04-23 | $6.77 | $6.82 | $6.72 | $6.73 | $6.41 | 12,765,810 |
| 2021-04-22 | $6.80 | $6.82 | $6.77 | $6.78 | $6.46 | 8,881,230 |
| 2021-04-21 | $6.82 | $6.82 | $6.77 | $6.78 | $6.46 | 9,889,670 |
| 2021-04-20 | $6.89 | $6.89 | $6.81 | $6.82 | $6.50 | 15,130,980 |
| 2021-04-19 | $6.85 | $6.91 | $6.83 | $6.90 | $6.57 | 16,455,180 |
| 2021-04-16 | $6.80 | $6.86 | $6.78 | $6.84 | $6.52 | 13,970,050 |
| 2021-04-15 | $6.79 | $6.80 | $6.76 | $6.79 | $6.47 | 13,183,660 |
| 2021-04-14 | $6.84 | $6.87 | $6.75 | $6.81 | $6.49 | 25,699,690 |
| 2021-04-13 | $6.94 | $6.94 | $6.85 | $6.85 | $6.53 | 18,488,830 |
| 2021-04-12 | $6.94 | $6.99 | $6.91 | $6.93 | $6.60 | 18,622,360 |
| 2021-04-09 | $7.00 | $7.02 | $6.92 | $6.95 | $6.62 | 20,121,100 |
| 2021-04-08 | $7.11 | $7.11 | $7.00 | $7.00 | $6.67 | 22,187,630 |
| 2021-04-07 | $7.14 | $7.17 | $7.08 | $7.11 | $6.77 | 21,848,920 |
| 2021-04-06 | $7.14 | $7.19 | $7.10 | $7.14 | $6.80 | 17,701,200 |
| 2021-04-05 | $7.13 | $7.13 | $7.13 | $7.13 | $6.79 | 0 |
| 2021-04-02 | $7.22 | $7.24 | $7.12 | $7.13 | $6.79 | 24,915,570 |
| 2021-04-01 | $7.07 | $7.25 | $7.06 | $7.24 | $6.90 | 51,120,000 |
| 2021-03-31 | $6.89 | $7.18 | $6.87 | $7.11 | $6.77 | 50,853,100 |
| 2021-03-30 | $6.96 | $6.98 | $6.86 | $6.89 | $6.56 | 22,381,630 |
| 2021-03-29 | $7.02 | $7.02 | $6.96 | $6.97 | $6.64 | 17,327,600 |
| 2021-03-26 | $6.98 | $7.04 | $6.96 | $6.98 | $6.65 | 20,019,010 |
| 2021-03-25 | $7.03 | $7.10 | $6.98 | $6.98 | $6.65 | 17,640,630 |
| 2021-03-24 | $7.12 | $7.14 | $7.00 | $7.03 | $6.70 | 19,935,910 |
| 2021-03-23 | $7.19 | $7.19 | $7.09 | $7.15 | $6.81 | 19,999,820 |
| 2021-03-22 | $7.10 | $7.27 | $7.08 | $7.19 | $6.85 | 23,755,800 |
| 2021-03-19 | $7.15 | $7.25 | $7.08 | $7.13 | $6.79 | 23,924,550 |
| 2021-03-18 | $7.21 | $7.29 | $7.19 | $7.19 | $6.85 | 20,699,430 |
| 2021-03-17 | $7.22 | $7.32 | $7.16 | $7.25 | $6.91 | 23,594,210 |
| 2021-03-16 | $7.24 | $7.28 | $7.14 | $7.23 | $6.89 | 24,951,800 |
| 2021-03-15 | $7.10 | $7.27 | $7.08 | $7.20 | $6.86 | 42,760,600 |
| 2021-03-12 | $6.97 | $7.23 | $6.93 | $7.14 | $6.80 | 48,133,720 |
| 2021-03-11 | $6.91 | $6.97 | $6.90 | $6.96 | $6.63 | 15,419,530 |
| 2021-03-10 | $7.03 | $7.05 | $6.90 | $6.90 | $6.57 | 20,068,620 |
| 2021-03-09 | $7.01 | $7.09 | $6.87 | $7.03 | $6.70 | 25,629,850 |
| 2021-03-08 | $7.09 | $7.12 | $7.00 | $7.00 | $6.67 | 20,408,200 |
| 2021-03-05 | $7.02 | $7.15 | $6.99 | $7.09 | $6.75 | 22,806,690 |
| 2021-03-04 | $7.02 | $7.12 | $7.01 | $7.04 | $6.71 | 18,672,480 |
| 2021-03-03 | $6.97 | $7.05 | $6.95 | $7.05 | $6.72 | 15,045,000 |
| 2021-03-02 | $7.06 | $7.06 | $6.95 | $6.97 | $6.64 | 17,507,940 |
| 2021-03-01 | $7.05 | $7.08 | $6.99 | $7.05 | $6.72 | 20,107,300 |
| 2021-02-26 | $7.01 | $7.09 | $6.94 | $7.01 | $6.68 | 32,987,850 |
| 2021-02-25 | $7.00 | $7.18 | $6.96 | $7.13 | $6.79 | 48,579,310 |
| 2021-02-24 | $6.94 | $6.98 | $6.82 | $6.92 | $6.59 | 23,794,920 |
| 2021-02-23 | $7.03 | $7.09 | $6.91 | $6.93 | $6.60 | 25,799,410 |
| 2021-02-22 | $7.05 | $7.20 | $7.00 | $7.04 | $6.71 | 46,730,990 |
| 2021-02-19 | $6.78 | $7.04 | $6.77 | $7.01 | $6.68 | 35,677,240 |
| 2021-02-18 | $6.77 | $6.83 | $6.73 | $6.79 | $6.47 | 19,070,860 |
| 2021-02-17 | $6.66 | $6.66 | $6.66 | $6.66 | $6.34 | 0 |
| 2021-02-16 | $6.66 | $6.66 | $6.66 | $6.66 | $6.34 | 0 |
| 2021-02-15 | $6.66 | $6.66 | $6.66 | $6.66 | $6.34 | 0 |
| 2021-02-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.34 | 0 |
| 2021-02-11 | $6.66 | $6.66 | $6.66 | $6.66 | $6.34 | 0 |
| 2021-02-10 | $6.66 | $6.70 | $6.63 | $6.66 | $6.34 | 12,599,730 |
| 2021-02-09 | $6.59 | $6.69 | $6.58 | $6.66 | $6.34 | 12,523,130 |
| 2021-02-08 | $6.55 | $6.64 | $6.53 | $6.59 | $6.28 | 12,635,300 |
| 2021-02-05 | $6.53 | $6.62 | $6.52 | $6.54 | $6.23 | 15,024,730 |
| 2021-02-04 | $6.73 | $6.73 | $6.50 | $6.55 | $6.24 | 27,581,580 |
| 2021-02-03 | $6.91 | $6.92 | $6.73 | $6.75 | $6.43 | 21,656,990 |
| 2021-02-02 | $6.89 | $7.00 | $6.89 | $6.91 | $6.58 | 15,245,500 |
| 2021-02-01 | $6.91 | $6.94 | $6.85 | $6.89 | $6.56 | 16,690,020 |
| 2021-01-29 | $7.04 | $7.05 | $6.85 | $6.89 | $6.56 | 27,612,490 |
| 2021-01-28 | $7.11 | $7.11 | $7.00 | $7.02 | $6.69 | 27,553,350 |
| 2021-01-27 | $7.14 | $7.22 | $7.13 | $7.14 | $6.80 | 18,965,140 |
| 2021-01-26 | $7.13 | $7.21 | $7.11 | $7.15 | $6.81 | 18,687,020 |
| 2021-01-25 | $7.16 | $7.22 | $7.11 | $7.13 | $6.79 | 31,537,020 |
| 2021-01-22 | $7.29 | $7.29 | $7.15 | $7.16 | $6.82 | 33,153,600 |
| 2021-01-21 | $7.34 | $7.34 | $7.26 | $7.28 | $6.94 | 28,032,920 |
| 2021-01-20 | $7.36 | $7.40 | $7.30 | $7.32 | $6.97 | 27,267,780 |
| 2021-01-19 | $7.42 | $7.44 | $7.34 | $7.36 | $7.01 | 30,055,070 |
| 2021-01-18 | $7.40 | $7.49 | $7.36 | $7.42 | $7.07 | 34,519,970 |
| 2021-01-15 | $7.55 | $7.58 | $7.39 | $7.44 | $7.09 | 51,765,980 |
| 2021-01-14 | $7.38 | $7.86 | $7.37 | $7.63 | $7.27 | 109,083,080 |
| 2021-01-13 | $7.22 | $7.56 | $7.13 | $7.44 | $7.09 | 100,102,100 |
| 2021-01-12 | $7.12 | $7.28 | $7.11 | $7.22 | $6.88 | 32,833,190 |
| 2021-01-11 | $7.30 | $7.33 | $7.10 | $7.11 | $6.77 | 42,819,760 |
| 2021-01-08 | $7.30 | $7.39 | $7.23 | $7.28 | $6.94 | 24,969,080 |
| 2021-01-07 | $7.36 | $7.43 | $7.25 | $7.32 | $6.97 | 43,459,750 |
| 2021-01-06 | $7.18 | $7.51 | $7.17 | $7.41 | $7.06 | 70,162,770 |
| 2021-01-05 | $7.16 | $7.37 | $7.13 | $7.18 | $6.84 | 58,315,980 |
| 2021-01-04 | $7.23 | $7.25 | $7.16 | $7.20 | $6.86 | 28,626,200 |
| 2021-01-01 | $7.26 | $7.26 | $7.26 | $7.26 | $6.92 | 0 |
| 2020-12-31 | $7.19 | $7.31 | $7.19 | $7.26 | $6.92 | 19,276,800 |
| 2020-12-30 | $7.26 | $7.26 | $7.18 | $7.21 | $6.87 | 13,750,960 |
| 2020-12-29 | $7.15 | $7.31 | $7.14 | $7.26 | $6.92 | 22,609,220 |
| 2020-12-28 | $7.19 | $7.21 | $7.14 | $7.15 | $6.81 | 15,656,700 |
| 2020-12-25 | $7.18 | $7.28 | $7.15 | $7.23 | $6.89 | 15,020,410 |
| 2020-12-24 | $7.17 | $7.23 | $7.12 | $7.19 | $6.85 | 17,345,020 |
| 2020-12-23 | $7.17 | $7.22 | $7.16 | $7.17 | $6.83 | 17,620,550 |
| 2020-12-22 | $7.36 | $7.37 | $7.17 | $7.18 | $6.84 | 40,300,720 |
| 2020-12-21 | $7.38 | $7.43 | $7.33 | $7.38 | $7.03 | 18,702,580 |
| 2020-12-18 | $7.41 | $7.60 | $7.39 | $7.41 | $7.06 | 36,932,520 |
| 2020-12-17 | $7.37 | $7.45 | $7.28 | $7.43 | $7.08 | 25,292,650 |
| 2020-12-16 | $7.42 | $7.46 | $7.38 | $7.39 | $7.04 | 19,043,180 |
| 2020-12-15 | $7.48 | $7.49 | $7.39 | $7.45 | $7.10 | 14,207,940 |
| 2020-12-14 | $7.49 | $7.51 | $7.43 | $7.48 | $7.13 | 11,623,840 |
| 2020-12-11 | $7.56 | $7.58 | $7.43 | $7.47 | $7.12 | 25,775,170 |
| 2020-12-10 | $7.57 | $7.60 | $7.52 | $7.58 | $7.22 | 13,321,250 |
| 2020-12-09 | $7.64 | $7.67 | $7.54 | $7.54 | $7.18 | 18,614,120 |
| 2020-12-08 | $7.67 | $7.69 | $7.62 | $7.64 | $7.28 | 18,364,600 |
| 2020-12-07 | $7.76 | $7.78 | $7.66 | $7.67 | $7.31 | 27,303,710 |
| 2020-12-04 | $7.90 | $7.90 | $7.76 | $7.79 | $7.42 | 33,148,480 |
| 2020-12-03 | $7.97 | $7.98 | $7.88 | $7.90 | $7.53 | 32,373,540 |
| 2020-12-02 | $7.96 | $8.05 | $7.89 | $7.99 | $7.61 | 50,692,040 |
| 2020-12-01 | $7.86 | $7.98 | $7.81 | $7.97 | $7.59 | 51,763,810 |
| 2020-11-30 | $7.86 | $8.09 | $7.86 | $7.92 | $7.54 | 88,857,710 |
| 2020-11-27 | $7.73 | $7.84 | $7.65 | $7.84 | $7.47 | 32,769,140 |
| 2020-11-26 | $7.70 | $7.76 | $7.68 | $7.72 | $7.35 | 22,983,350 |
| 2020-11-25 | $8.00 | $8.03 | $7.72 | $7.72 | $7.35 | 49,021,570 |
| 2020-11-24 | $7.89 | $7.93 | $7.82 | $7.90 | $7.53 | 34,798,390 |
| 2020-11-23 | $7.74 | $7.95 | $7.73 | $7.89 | $7.52 | 58,510,730 |
| 2020-11-20 | $7.72 | $7.77 | $7.66 | $7.74 | $7.37 | 24,412,250 |
| 2020-11-19 | $7.75 | $7.92 | $7.72 | $7.77 | $7.40 | 31,112,720 |
| 2020-11-18 | $7.69 | $7.91 | $7.62 | $7.79 | $7.42 | 55,483,900 |
| 2020-11-17 | $7.75 | $7.77 | $7.65 | $7.70 | $7.34 | 32,832,530 |
| 2020-11-16 | $7.61 | $7.79 | $7.57 | $7.77 | $7.40 | 50,061,840 |
| 2020-11-13 | $7.68 | $7.69 | $7.55 | $7.60 | $7.24 | 35,391,180 |
| 2020-11-12 | $7.84 | $7.84 | $7.68 | $7.75 | $7.38 | 61,067,830 |
| 2020-11-11 | $7.53 | $8.04 | $7.50 | $7.95 | $7.57 | 122,475,180 |
| 2020-11-10 | $7.64 | $7.70 | $7.51 | $7.53 | $7.17 | 32,578,560 |
| 2020-11-09 | $7.60 | $7.66 | $7.57 | $7.64 | $7.28 | 31,006,880 |
| 2020-11-06 | $7.53 | $7.61 | $7.45 | $7.56 | $7.20 | 25,451,030 |
| 2020-11-05 | $7.46 | $7.53 | $7.45 | $7.53 | $7.17 | 18,656,230 |
| 2020-11-04 | $7.48 | $7.49 | $7.40 | $7.44 | $7.09 | 11,969,050 |
| 2020-11-03 | $7.40 | $7.49 | $7.39 | $7.48 | $7.13 | 12,745,790 |
| 2020-11-02 | $7.43 | $7.43 | $7.35 | $7.38 | $7.03 | 11,014,870 |
| 2020-10-30 | $7.53 | $7.55 | $7.38 | $7.39 | $7.04 | 19,582,050 |
| 2020-10-29 | $7.47 | $7.52 | $7.45 | $7.52 | $7.16 | 11,728,430 |
| 2020-10-28 | $7.51 | $7.54 | $7.48 | $7.53 | $7.17 | 11,708,280 |
| 2020-10-27 | $7.56 | $7.67 | $7.48 | $7.56 | $7.20 | 18,597,840 |
| 2020-10-26 | $7.75 | $7.79 | $7.56 | $7.60 | $7.24 | 26,382,190 |
| 2020-10-23 | $7.53 | $7.77 | $7.51 | $7.65 | $7.29 | 37,893,030 |
| 2020-10-22 | $7.59 | $7.59 | $7.50 | $7.53 | $7.17 | 12,594,550 |
| 2020-10-21 | $7.53 | $7.56 | $7.46 | $7.56 | $7.20 | 13,152,280 |
| 2020-10-20 | $7.50 | $7.53 | $7.45 | $7.52 | $7.16 | 13,195,790 |
| 2020-10-19 | $7.57 | $7.65 | $7.52 | $7.52 | $7.16 | 16,243,200 |
| 2020-10-16 | $7.53 | $7.58 | $7.52 | $7.53 | $7.17 | 10,132,920 |
| 2020-10-15 | $7.55 | $7.58 | $7.51 | $7.54 | $7.18 | 11,335,820 |
| 2020-10-14 | $7.62 | $7.64 | $7.53 | $7.55 | $7.19 | 14,708,080 |
| 2020-10-13 | $7.65 | $7.67 | $7.58 | $7.62 | $7.26 | 13,447,860 |
| 2020-10-12 | $7.52 | $7.69 | $7.52 | $7.67 | $7.31 | 25,135,200 |
| 2020-10-09 | $7.50 | $7.54 | $7.49 | $7.52 | $7.16 | 14,927,320 |
| 2020-10-08 | $7.43 | $7.43 | $7.43 | $7.43 | $7.08 | 0 |
| 2020-10-07 | $7.43 | $7.43 | $7.43 | $7.43 | $7.08 | 0 |
| 2020-10-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.08 | 0 |
| 2020-10-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.08 | 0 |
| 2020-10-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.08 | 0 |
| 2020-10-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.08 | 0 |
| 2020-09-30 | $7.52 | $7.52 | $7.42 | $7.43 | $7.08 | 11,652,120 |
| 2020-09-29 | $7.51 | $7.54 | $7.46 | $7.48 | $7.13 | 10,235,080 |
| 2020-09-28 | $7.53 | $7.53 | $7.47 | $7.50 | $7.14 | 10,096,410 |
| 2020-09-25 | $7.53 | $7.54 | $7.46 | $7.49 | $7.14 | 10,389,790 |
| 2020-09-24 | $7.58 | $7.60 | $7.49 | $7.49 | $7.14 | 18,239,220 |
| 2020-09-23 | $7.65 | $7.67 | $7.59 | $7.61 | $7.25 | 9,717,800 |
| 2020-09-22 | $7.67 | $7.72 | $7.61 | $7.62 | $7.26 | 18,075,330 |
| 2020-09-21 | $7.82 | $7.83 | $7.72 | $7.73 | $7.36 | 18,220,080 |
| 2020-09-18 | $7.67 | $7.84 | $7.64 | $7.81 | $7.44 | 29,562,340 |
| 2020-09-17 | $7.66 | $7.69 | $7.62 | $7.65 | $7.29 | 12,303,130 |
| 2020-09-16 | $7.62 | $7.73 | $7.58 | $7.68 | $7.32 | 20,640,840 |
| 2020-09-15 | $7.61 | $7.63 | $7.56 | $7.63 | $7.27 | 12,645,000 |
| 2020-09-14 | $7.65 | $7.67 | $7.57 | $7.60 | $7.24 | 14,831,390 |
| 2020-09-11 | $7.60 | $7.63 | $7.54 | $7.60 | $7.24 | 18,087,930 |
| 2020-09-10 | $7.83 | $7.87 | $7.55 | $7.59 | $7.23 | 29,631,340 |
| 2020-09-09 | $7.78 | $7.87 | $7.77 | $7.79 | $7.42 | 23,814,880 |
| 2020-09-08 | $7.76 | $7.85 | $7.76 | $7.84 | $7.47 | 20,824,930 |
| 2020-09-07 | $7.80 | $7.87 | $7.74 | $7.76 | $7.39 | 24,630,430 |
| 2020-09-04 | $7.79 | $7.82 | $7.76 | $7.81 | $7.44 | 19,777,750 |
| 2020-09-03 | $7.89 | $7.93 | $7.82 | $7.86 | $7.49 | 20,366,030 |
| 2020-09-02 | $7.90 | $7.92 | $7.81 | $7.88 | $7.51 | 28,878,840 |
| 2020-09-01 | $7.94 | $7.96 | $7.88 | $7.91 | $7.54 | 26,379,420 |
| 2020-08-31 | $8.05 | $8.12 | $7.95 | $7.95 | $7.57 | 44,397,830 |
| 2020-08-28 | $7.97 | $8.04 | $7.94 | $8.04 | $7.66 | 27,444,860 |
| 2020-08-27 | $7.92 | $7.99 | $7.90 | $7.95 | $7.57 | 23,144,540 |
| 2020-08-26 | $8.11 | $8.11 | $7.95 | $7.98 | $7.60 | 38,418,220 |
| 2020-08-25 | $8.20 | $8.23 | $8.11 | $8.13 | $7.74 | 26,690,180 |
| 2020-08-24 | $8.20 | $8.26 | $8.16 | $8.18 | $7.79 | 26,921,620 |
| 2020-08-21 | $8.21 | $8.25 | $8.14 | $8.19 | $7.80 | 27,620,740 |
| 2020-08-20 | $8.25 | $8.33 | $8.16 | $8.18 | $7.79 | 39,785,420 |
| 2020-08-19 | $8.30 | $8.43 | $8.20 | $8.29 | $7.90 | 67,698,860 |
| 2020-08-18 | $8.46 | $8.47 | $8.29 | $8.34 | $7.95 | 87,776,470 |
| 2020-08-17 | $8.28 | $8.53 | $8.20 | $8.49 | $8.09 | 115,404,880 |
| 2020-08-14 | $8.25 | $8.29 | $8.10 | $8.26 | $7.87 | 56,197,460 |
| 2020-08-13 | $8.36 | $8.39 | $8.21 | $8.25 | $7.86 | 44,058,730 |
| 2020-08-12 | $8.20 | $8.45 | $8.17 | $8.32 | $7.93 | 94,325,020 |
| 2020-08-11 | $8.46 | $8.46 | $8.18 | $8.20 | $7.81 | 99,593,760 |
| 2020-08-10 | $7.98 | $8.57 | $7.95 | $8.46 | $8.06 | 175,794,710 |
| 2020-08-07 | $7.95 | $8.01 | $7.87 | $7.93 | $7.55 | 35,403,920 |
| 2020-08-06 | $8.02 | $8.06 | $7.90 | $7.97 | $7.59 | 40,760,450 |
| 2020-08-05 | $8.10 | $8.11 | $7.97 | $8.02 | $7.64 | 49,272,460 |
| 2020-08-04 | $8.02 | $8.25 | $7.94 | $8.16 | $7.77 | 88,035,210 |
| 2020-08-03 | $7.94 | $8.01 | $7.89 | $7.99 | $7.61 | 52,667,370 |
| 2020-07-31 | $7.90 | $8.01 | $7.85 | $7.90 | $7.53 | 34,348,040 |
| 2020-07-30 | $7.96 | $8.07 | $7.90 | $7.92 | $7.54 | 29,314,080 |
| 2020-07-29 | $7.83 | $7.96 | $7.77 | $7.95 | $7.57 | 35,647,410 |
| 2020-07-28 | $7.90 | $7.93 | $7.82 | $7.86 | $7.49 | 24,265,430 |
| 2020-07-27 | $7.97 | $7.99 | $7.81 | $7.85 | $7.48 | 31,451,420 |
| 2020-07-24 | $8.15 | $8.23 | $7.90 | $7.94 | $7.56 | 53,742,740 |
| 2020-07-23 | $8.16 | $8.22 | $7.99 | $8.20 | $7.81 | 61,647,070 |
| 2020-07-22 | $8.27 | $8.37 | $8.20 | $8.22 | $7.83 | 56,229,460 |
| 2020-07-21 | $8.34 | $8.40 | $8.24 | $8.27 | $7.88 | 51,296,620 |
| 2020-07-20 | $8.11 | $8.38 | $8.07 | $8.35 | $7.95 | 76,021,460 |
| 2020-07-17 | $8.08 | $8.11 | $7.99 | $8.04 | $7.66 | 52,963,630 |
| 2020-07-16 | $8.20 | $8.39 | $8.01 | $8.02 | $7.64 | 87,944,710 |
| 2020-07-15 | $8.53 | $8.57 | $8.18 | $8.20 | $7.81 | 89,648,190 |
| 2020-07-14 | $8.63 | $8.70 | $8.39 | $8.49 | $8.09 | 88,482,460 |
| 2020-07-13 | $8.40 | $8.75 | $8.35 | $8.63 | $8.22 | 119,718,530 |
| 2020-07-10 | $8.70 | $8.87 | $8.43 | $8.44 | $8.04 | 125,160,960 |
| 2020-07-09 | $8.70 | $8.83 | $8.55 | $8.77 | $8.35 | 138,816,580 |
| 2020-07-08 | $8.48 | $8.76 | $8.42 | $8.69 | $8.28 | 164,370,290 |
| 2020-07-07 | $8.90 | $9.19 | $8.55 | $8.57 | $8.16 | 191,564,790 |
| 2020-07-06 | $8.18 | $8.78 | $8.10 | $8.75 | $8.34 | 209,460,500 |
| 2020-07-03 | $7.86 | $8.15 | $7.84 | $7.98 | $7.60 | 121,538,080 |
| 2020-07-02 | $7.53 | $7.84 | $7.51 | $7.82 | $7.45 | 103,059,200 |
| 2020-07-01 | $7.36 | $7.57 | $7.32 | $7.56 | $7.20 | 60,645,790 |
| 2020-06-30 | $7.36 | $7.39 | $7.33 | $7.34 | $6.99 | 25,590,250 |
| 2020-06-29 | $7.40 | $7.43 | $7.31 | $7.33 | $6.98 | 28,361,530 |
| 2020-06-26 | $7.46 | $7.46 | $7.46 | $7.46 | $7.11 | 0 |
| 2020-06-25 | $7.46 | $7.46 | $7.46 | $7.46 | $7.11 | 0 |
| 2020-06-24 | $7.53 | $7.54 | $7.45 | $7.46 | $7.11 | 18,238,940 |
| 2020-06-23 | $7.57 | $7.57 | $7.49 | $7.50 | $7.14 | 21,661,880 |
| 2020-06-22 | $7.83 | $7.85 | $7.78 | $7.79 | $7.20 | 27,292,320 |
| 2020-06-19 | $7.83 | $7.85 | $7.78 | $7.83 | $7.24 | 27,841,770 |
| 2020-06-18 | $7.78 | $7.93 | $7.73 | $7.83 | $7.24 | 37,819,660 |
| 2020-06-17 | $7.77 | $7.83 | $7.73 | $7.77 | $7.18 | 21,413,100 |
| 2020-06-16 | $7.70 | $7.84 | $7.65 | $7.78 | $7.19 | 38,842,470 |
| 2020-06-15 | $7.63 | $7.73 | $7.62 | $7.66 | $7.08 | 28,853,440 |
| 2020-06-12 | $7.56 | $7.73 | $7.51 | $7.65 | $7.07 | 50,329,210 |
| 2020-06-11 | $7.71 | $7.72 | $7.65 | $7.65 | $7.07 | 25,734,870 |
| 2020-06-10 | $7.76 | $7.77 | $7.67 | $7.70 | $7.12 | 23,515,860 |
| 2020-06-09 | $7.74 | $7.78 | $7.71 | $7.77 | $7.18 | 21,647,650 |
| 2020-06-08 | $7.75 | $7.78 | $7.71 | $7.73 | $7.14 | 21,838,050 |
| 2020-06-05 | $7.69 | $7.74 | $7.63 | $7.73 | $7.14 | 19,351,270 |
| 2020-06-04 | $7.77 | $7.80 | $7.67 | $7.68 | $7.10 | 27,436,360 |
| 2020-06-03 | $7.86 | $7.87 | $7.76 | $7.77 | $7.18 | 33,908,270 |
| 2020-06-02 | $7.78 | $7.86 | $7.75 | $7.84 | $7.25 | 39,525,210 |
| 2020-06-01 | $7.67 | $7.79 | $7.65 | $7.78 | $7.19 | 46,069,550 |
| 2020-05-29 | $7.71 | $7.71 | $7.61 | $7.67 | $7.09 | 31,037,140 |
| 2020-05-28 | $7.70 | $7.75 | $7.63 | $7.70 | $7.12 | 21,266,060 |
| 2020-05-27 | $7.75 | $7.75 | $7.65 | $7.68 | $7.10 | 26,344,530 |
| 2020-05-26 | $7.70 | $7.76 | $7.69 | $7.75 | $7.16 | 21,654,640 |
| 2020-05-25 | $7.77 | $7.77 | $7.66 | $7.68 | $7.10 | 28,146,650 |
| 2020-05-22 | $7.94 | $7.97 | $7.75 | $7.77 | $7.18 | 45,094,150 |
| 2020-05-21 | $8.07 | $8.08 | $7.92 | $7.94 | $7.34 | 36,257,320 |
| 2020-05-20 | $8.09 | $8.11 | $8.02 | $8.03 | $7.42 | 29,531,030 |
| 2020-05-19 | $8.14 | $8.18 | $8.08 | $8.12 | $7.51 | 30,556,580 |
| 2020-05-18 | $8.15 | $8.17 | $8.06 | $8.07 | $7.46 | 34,271,320 |
| 2020-05-15 | $8.05 | $8.06 | $8.01 | $8.02 | $7.41 | 28,052,990 |
| 2020-05-14 | $8.11 | $8.11 | $8.02 | $8.03 | $7.42 | 35,522,870 |
| 2020-05-13 | $8.11 | $8.19 | $8.08 | $8.14 | $7.52 | 22,333,860 |
| 2020-05-12 | $8.24 | $8.24 | $8.10 | $8.16 | $7.54 | 41,106,580 |
| 2020-05-11 | $8.22 | $8.38 | $8.17 | $8.26 | $7.63 | 66,953,060 |
| 2020-05-08 | $8.23 | $8.26 | $8.15 | $8.20 | $7.58 | 50,948,410 |
| 2020-05-07 | $8.32 | $8.35 | $8.20 | $8.21 | $7.59 | 57,824,510 |
| 2020-05-06 | $8.30 | $8.55 | $8.30 | $8.39 | $7.75 | 131,909,870 |
| 2020-05-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.45 | 0 |
| 2020-05-04 | $8.06 | $8.06 | $8.06 | $8.06 | $7.45 | 0 |
| 2020-05-01 | $8.06 | $8.06 | $8.06 | $8.06 | $7.45 | 0 |
| 2020-04-30 | $7.92 | $8.10 | $7.91 | $8.06 | $7.45 | 37,158,550 |
| 2020-04-29 | $7.85 | $7.93 | $7.80 | $7.89 | $7.29 | 23,359,280 |
| 2020-04-28 | $8.07 | $8.07 | $7.74 | $7.90 | $7.30 | 48,974,930 |
| 2020-04-27 | $8.08 | $8.15 | $8.06 | $8.08 | $7.47 | 23,659,760 |
| 2020-04-24 | $8.10 | $8.14 | $8.04 | $8.07 | $7.46 | 33,035,810 |
| 2020-04-23 | $8.23 | $8.24 | $8.12 | $8.12 | $7.51 | 39,230,680 |
| 2020-04-22 | $8.19 | $8.24 | $8.12 | $8.22 | $7.60 | 41,599,300 |
| 2020-04-21 | $8.26 | $8.32 | $8.12 | $8.29 | $7.66 | 67,432,940 |
| 2020-04-20 | $8.39 | $8.54 | $8.26 | $8.33 | $7.70 | 89,981,480 |
| 2020-04-17 | $8.10 | $8.50 | $8.09 | $8.35 | $7.72 | 128,408,590 |
| 2020-04-16 | $8.08 | $8.11 | $8.02 | $8.07 | $7.46 | 32,138,680 |
| 2020-04-15 | $8.17 | $8.19 | $8.08 | $8.08 | $7.47 | 38,604,370 |
| 2020-04-14 | $8.12 | $8.18 | $8.07 | $8.18 | $7.56 | 35,335,400 |
| 2020-04-13 | $8.05 | $8.19 | $8.03 | $8.10 | $7.49 | 35,150,370 |
| 2020-04-10 | $8.25 | $8.25 | $8.07 | $8.11 | $7.50 | 45,949,520 |
| 2020-04-09 | $8.27 | $8.39 | $8.20 | $8.20 | $7.58 | 60,885,960 |
| 2020-04-08 | $8.20 | $8.24 | $8.14 | $8.24 | $7.62 | 44,395,810 |
| 2020-04-07 | $8.16 | $8.28 | $8.06 | $8.25 | $7.63 | 90,421,400 |
| 2020-04-06 | $8.01 | $8.01 | $8.01 | $8.01 | $7.40 | 0 |
| 2020-04-03 | $8.14 | $8.15 | $7.98 | $8.01 | $7.40 | 63,209,300 |
| 2020-04-02 | $8.02 | $8.19 | $8.00 | $8.19 | $7.57 | 64,525,060 |
| 2020-04-01 | $8.20 | $8.32 | $8.08 | $8.10 | $7.49 | 66,620,630 |
| 2020-03-31 | $8.48 | $8.48 | $8.20 | $8.26 | $7.63 | 94,703,680 |
| 2020-03-30 | $8.27 | $8.54 | $8.23 | $8.43 | $7.79 | 125,589,850 |
| 2020-03-27 | $8.26 | $8.63 | $8.15 | $8.39 | $7.75 | 154,282,920 |
| 2020-03-26 | $8.25 | $8.27 | $8.12 | $8.15 | $7.53 | 55,930,690 |
| 2020-03-25 | $8.36 | $8.39 | $8.18 | $8.37 | $7.74 | 103,084,290 |
| 2020-03-24 | $8.25 | $8.29 | $8.00 | $8.19 | $7.57 | 66,250,170 |
| 2020-03-23 | $8.25 | $8.37 | $8.06 | $8.11 | $7.50 | 67,614,310 |
| 2020-03-20 | $8.53 | $8.64 | $8.38 | $8.58 | $7.93 | 70,972,960 |
| 2020-03-19 | $8.80 | $8.85 | $8.19 | $8.46 | $7.82 | 95,204,790 |
| 2020-03-18 | $8.98 | $9.25 | $8.71 | $8.76 | $8.10 | 86,079,660 |
| 2020-03-17 | $9.05 | $9.10 | $8.58 | $8.93 | $8.25 | 70,842,230 |
| 2020-03-16 | $9.01 | $9.28 | $8.80 | $8.80 | $8.13 | 90,573,360 |
| 2020-03-13 | $8.71 | $9.15 | $8.71 | $8.99 | $8.31 | 78,151,170 |
| 2020-03-12 | $9.03 | $9.31 | $8.89 | $9.16 | $8.47 | 82,601,020 |
| 2020-03-11 | $9.40 | $9.49 | $9.16 | $9.18 | $8.49 | 91,813,940 |
| 2020-03-10 | $9.15 | $9.54 | $9.12 | $9.51 | $8.79 | 124,417,920 |
| 2020-03-09 | $9.22 | $9.35 | $9.05 | $9.21 | $8.51 | 120,202,700 |
| 2020-03-06 | $9.83 | $9.90 | $9.45 | $9.49 | $8.77 | 168,351,600 |
| 2020-03-05 | $10.26 | $10.26 | $9.96 | $10.01 | $9.25 | 164,319,090 |
| 2020-03-04 | $9.85 | $10.37 | $9.80 | $10.30 | $9.52 | 209,232,460 |
| 2020-03-03 | $10.23 | $10.25 | $9.53 | $10.05 | $9.29 | 329,743,930 |
| 2020-03-02 | $8.96 | $9.60 | $8.95 | $9.60 | $8.87 | 183,782,570 |
| 2020-02-28 | $8.20 | $8.98 | $8.11 | $8.73 | $8.07 | 222,298,910 |
| 2020-02-27 | $8.50 | $8.54 | $8.24 | $8.38 | $7.75 | 167,060,090 |
| 2020-02-26 | $7.65 | $8.53 | $7.63 | $8.52 | $7.88 | 249,609,740 |
| 2020-02-25 | $7.80 | $7.84 | $7.63 | $7.75 | $7.16 | 60,778,060 |
| 2020-02-24 | $8.05 | $8.06 | $7.91 | $7.96 | $7.36 | 50,428,430 |
| 2020-02-21 | $8.06 | $8.10 | $8.00 | $8.03 | $7.42 | 53,020,240 |
| 2020-02-20 | $7.96 | $8.08 | $7.89 | $8.07 | $7.46 | 67,380,330 |
| 2020-02-19 | $7.99 | $8.15 | $7.94 | $8.00 | $7.39 | 54,884,820 |
| 2020-02-18 | $8.10 | $8.14 | $7.97 | $8.00 | $7.39 | 50,752,210 |
| 2020-02-17 | $7.96 | $8.10 | $7.95 | $8.09 | $7.48 | 40,417,720 |
| 2020-02-14 | $7.89 | $7.97 | $7.84 | $7.96 | $7.36 | 32,633,570 |
| 2020-02-13 | $7.90 | $8.04 | $7.85 | $7.90 | $7.30 | 42,053,090 |
| 2020-02-12 | $7.80 | $7.90 | $7.77 | $7.88 | $7.28 | 30,164,840 |
| 2020-02-11 | $7.86 | $8.02 | $7.81 | $7.82 | $7.23 | 51,064,390 |
| 2020-02-10 | $7.55 | $7.86 | $7.54 | $7.81 | $7.22 | 43,649,280 |
| 2020-02-07 | $7.59 | $7.61 | $7.51 | $7.60 | $7.02 | 34,936,980 |
| 2020-02-06 | $7.60 | $7.69 | $7.51 | $7.64 | $7.06 | 39,452,160 |
| 2020-02-05 | $7.52 | $7.70 | $7.49 | $7.56 | $6.99 | 39,640,690 |
| 2020-02-04 | $7.31 | $7.61 | $7.31 | $7.49 | $6.92 | 43,586,390 |
| 2020-02-03 | $7.56 | $7.66 | $7.56 | $7.56 | $6.99 | 37,891,600 |
| 2020-01-31 | $8.40 | $8.40 | $8.40 | $8.40 | $7.76 | 0 |
| 2020-01-30 | $8.40 | $8.40 | $8.40 | $8.40 | $7.76 | 0 |
| 2020-01-29 | $8.40 | $8.40 | $8.40 | $8.40 | $7.76 | 0 |
| 2020-01-28 | $8.40 | $8.40 | $8.40 | $8.40 | $7.76 | 0 |
| 2020-01-27 | $8.40 | $8.40 | $8.40 | $8.40 | $7.76 | 0 |
| 2020-01-24 | $8.40 | $8.40 | $8.40 | $8.40 | $7.76 | 0 |
| 2020-01-23 | $8.62 | $8.66 | $8.35 | $8.40 | $7.76 | 43,001,990 |
| 2020-01-22 | $8.70 | $8.73 | $8.57 | $8.68 | $8.02 | 26,984,720 |
| 2020-01-21 | $8.93 | $8.94 | $8.70 | $8.73 | $8.07 | 34,818,780 |
| 2020-01-20 | $8.79 | $8.93 | $8.74 | $8.93 | $8.25 | 26,392,570 |
| 2020-01-17 | $8.78 | $8.85 | $8.75 | $8.78 | $8.12 | 25,680,880 |
| 2020-01-16 | $8.84 | $8.89 | $8.76 | $8.77 | $8.11 | 41,033,160 |
| 2020-01-15 | $9.09 | $9.10 | $8.86 | $8.86 | $8.19 | 57,634,910 |
| 2020-01-14 | $9.11 | $9.16 | $9.06 | $9.08 | $8.39 | 45,024,770 |
| 2020-01-13 | $9.07 | $9.12 | $9.01 | $9.10 | $8.41 | 41,847,980 |
| 2020-01-10 | $9.15 | $9.15 | $9.02 | $9.06 | $8.37 | 31,518,470 |
| 2020-01-09 | $9.15 | $9.16 | $9.06 | $9.13 | $8.44 | 40,686,930 |
| 2020-01-08 | $9.16 | $9.18 | $9.02 | $9.06 | $8.37 | 52,901,040 |
| 2020-01-07 | $9.22 | $9.24 | $9.15 | $9.21 | $8.51 | 54,920,060 |
| 2020-01-06 | $9.28 | $9.34 | $9.18 | $9.20 | $8.50 | 91,389,360 |
| 2020-01-03 | $9.40 | $9.52 | $9.27 | $9.34 | $8.63 | 86,837,260 |
| 2020-01-02 | $9.23 | $9.68 | $9.21 | $9.37 | $8.66 | 141,695,340 |
| 2020-01-01 | $9.16 | $9.16 | $9.16 | $9.16 | $8.47 | 0 |
| 2019-12-31 | $8.85 | $9.16 | $8.85 | $9.16 | $8.47 | 65,060,190 |
| 2019-12-30 | $8.66 | $8.85 | $8.65 | $8.85 | $8.18 | 35,806,750 |
| 2019-12-27 | $8.76 | $8.83 | $8.65 | $8.65 | $8.00 | 41,056,970 |
| 2019-12-26 | $8.66 | $8.83 | $8.64 | $8.74 | $8.08 | 31,620,970 |
| 2019-12-25 | $8.73 | $8.78 | $8.61 | $8.67 | $8.01 | 35,130,920 |
| 2019-12-24 | $8.75 | $8.79 | $8.70 | $8.76 | $8.10 | 23,558,900 |
| 2019-12-23 | $9.01 | $9.03 | $8.74 | $8.75 | $8.09 | 39,031,920 |
| 2019-12-20 | $9.16 | $9.22 | $8.99 | $8.99 | $8.31 | 40,574,040 |
| 2019-12-19 | $9.16 | $9.25 | $9.12 | $9.17 | $8.48 | 36,213,790 |
| 2019-12-18 | $9.22 | $9.25 | $9.09 | $9.11 | $8.42 | 39,274,230 |
| 2019-12-17 | $9.05 | $9.34 | $9.02 | $9.23 | $8.53 | 58,150,670 |
| 2019-12-16 | $8.98 | $9.07 | $8.93 | $9.06 | $8.37 | 34,133,750 |
| 2019-12-13 | $8.95 | $9.00 | $8.89 | $8.98 | $8.30 | 40,129,500 |
| 2019-12-12 | $8.96 | $8.98 | $8.84 | $8.88 | $8.21 | 25,085,520 |
| 2019-12-11 | $9.00 | $9.08 | $8.93 | $8.96 | $8.28 | 23,821,990 |
| 2019-12-10 | $9.08 | $9.10 | $8.96 | $8.99 | $8.31 | 26,005,710 |
| 2019-12-09 | $8.87 | $9.14 | $8.80 | $9.11 | $8.42 | 46,081,330 |
| 2019-12-06 | $8.80 | $8.83 | $8.77 | $8.83 | $8.16 | 17,946,850 |
| 2019-12-05 | $8.80 | $8.91 | $8.76 | $8.82 | $8.15 | 22,968,560 |
| 2019-12-04 | $8.80 | $8.88 | $8.72 | $8.84 | $8.17 | 22,161,680 |
| 2019-12-03 | $8.82 | $8.97 | $8.70 | $8.87 | $8.20 | 30,966,880 |
| 2019-12-02 | $8.98 | $9.05 | $8.83 | $8.90 | $8.23 | 29,619,840 |
| 2019-11-29 | $9.01 | $9.12 | $8.92 | $9.00 | $8.32 | 35,673,390 |
| 2019-11-28 | $8.98 | $9.36 | $8.96 | $9.11 | $8.42 | 74,743,740 |
| 2019-11-27 | $9.03 | $9.13 | $8.91 | $8.94 | $8.26 | 45,691,710 |
| 2019-11-26 | $9.20 | $9.20 | $9.03 | $9.05 | $8.36 | 50,622,520 |
| 2019-11-25 | $8.68 | $9.37 | $8.67 | $9.26 | $8.56 | 117,122,850 |
| 2019-11-22 | $8.42 | $8.97 | $8.34 | $8.70 | $8.04 | 67,689,130 |
| 2019-11-21 | $8.33 | $8.42 | $8.29 | $8.42 | $7.78 | 17,458,400 |
| 2019-11-20 | $8.55 | $8.55 | $8.36 | $8.37 | $7.74 | 21,016,260 |
| 2019-11-19 | $8.47 | $8.57 | $8.42 | $8.57 | $7.92 | 25,600,280 |
| 2019-11-18 | $8.33 | $8.54 | $8.26 | $8.47 | $7.83 | 40,909,070 |
| 2019-11-15 | $8.53 | $8.54 | $8.29 | $8.39 | $7.75 | 44,008,190 |
| 2019-11-14 | $8.67 | $8.78 | $8.59 | $8.61 | $7.96 | 31,950,480 |
| 2019-11-13 | $8.77 | $8.77 | $8.61 | $8.61 | $7.96 | 23,052,130 |
| 2019-11-12 | $8.82 | $8.84 | $8.68 | $8.81 | $8.14 | 21,763,000 |
| 2019-11-11 | $9.05 | $9.06 | $8.81 | $8.82 | $8.15 | 25,149,240 |
| 2019-11-08 | $9.19 | $9.21 | $9.02 | $9.12 | $8.43 | 29,327,440 |
| 2019-11-07 | $9.31 | $9.31 | $9.13 | $9.16 | $8.47 | 26,784,260 |
| 2019-11-06 | $9.49 | $9.49 | $9.27 | $9.32 | $8.61 | 29,560,530 |
| 2019-11-05 | $9.45 | $9.60 | $9.39 | $9.48 | $8.76 | 34,318,600 |
| 2019-11-04 | $9.48 | $9.49 | $9.36 | $9.45 | $8.73 | 24,612,190 |
| 2019-11-01 | $9.41 | $9.50 | $9.33 | $9.46 | $8.74 | 18,629,400 |
| 2019-10-31 | $9.52 | $9.56 | $9.35 | $9.41 | $8.70 | 17,660,440 |
| 2019-10-30 | $9.76 | $9.79 | $9.48 | $9.52 | $8.80 | 23,570,110 |
| 2019-10-29 | $9.94 | $9.94 | $9.75 | $9.77 | $9.03 | 21,116,230 |
| 2019-10-28 | $9.91 | $9.95 | $9.88 | $9.94 | $9.19 | 14,652,270 |
| 2019-10-25 | $9.91 | $9.92 | $9.84 | $9.90 | $9.15 | 12,812,150 |
| 2019-10-24 | $9.93 | $9.95 | $9.88 | $9.89 | $9.14 | 9,783,820 |
| 2019-10-23 | $9.93 | $9.99 | $9.89 | $9.92 | $9.17 | 12,842,210 |
| 2019-10-22 | $9.95 | $9.96 | $9.87 | $9.93 | $9.18 | 13,420,010 |
| 2019-10-21 | $9.94 | $9.98 | $9.88 | $9.94 | $9.19 | 12,553,570 |
| 2019-10-18 | $10.12 | $10.13 | $9.93 | $9.95 | $9.20 | 18,520,970 |
| 2019-10-17 | $10.14 | $10.23 | $10.08 | $10.13 | $9.36 | 13,344,440 |
| 2019-10-16 | $10.17 | $10.33 | $10.07 | $10.14 | $9.37 | 16,420,690 |
| 2019-10-15 | $10.24 | $10.30 | $10.10 | $10.12 | $9.35 | 15,038,720 |
| 2019-10-14 | $10.23 | $10.36 | $10.18 | $10.24 | $9.46 | 23,099,280 |
| 2019-10-11 | $10.10 | $10.22 | $10.07 | $10.18 | $9.41 | 14,204,330 |
| 2019-10-10 | $10.13 | $10.15 | $10.07 | $10.13 | $9.36 | 10,531,050 |
| 2019-10-09 | $10.03 | $10.15 | $10.02 | $10.12 | $9.35 | 7,960,770 |
| 2019-10-08 | $10.11 | $10.23 | $10.10 | $10.10 | $9.34 | 10,454,590 |
| 2019-10-07 | $10.11 | $10.11 | $10.11 | $10.11 | $9.34 | 0 |
| 2019-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $9.34 | 0 |
| 2019-10-03 | $10.11 | $10.11 | $10.11 | $10.11 | $9.34 | 0 |
| 2019-10-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.34 | 0 |
| 2019-10-01 | $10.11 | $10.11 | $10.11 | $10.11 | $9.34 | 0 |
| 2019-09-30 | $10.11 | $10.20 | $10.10 | $10.11 | $9.34 | 7,809,400 |
| 2019-09-27 | $10.14 | $10.17 | $10.06 | $10.14 | $9.37 | 8,992,830 |
| 2019-09-26 | $10.20 | $10.25 | $10.10 | $10.10 | $9.34 | 11,856,660 |
| 2019-09-25 | $10.21 | $10.25 | $10.17 | $10.19 | $9.42 | 9,848,970 |
| 2019-09-24 | $10.33 | $10.37 | $10.24 | $10.28 | $9.50 | 12,228,190 |
| 2019-09-23 | $10.59 | $10.69 | $10.27 | $10.34 | $9.56 | 21,940,370 |
| 2019-09-20 | $10.97 | $10.97 | $10.65 | $10.70 | $9.89 | 30,913,710 |
| 2019-09-19 | $10.55 | $10.70 | $10.46 | $10.69 | $9.88 | 17,572,940 |
| 2019-09-18 | $10.39 | $10.57 | $10.35 | $10.54 | $9.74 | 18,958,400 |
| 2019-09-17 | $10.52 | $10.56 | $10.33 | $10.34 | $9.56 | 16,158,610 |
| 2019-09-16 | $10.80 | $10.81 | $10.53 | $10.57 | $9.77 | 24,927,890 |
| 2019-09-13 | $10.80 | $10.80 | $10.80 | $10.80 | $9.98 | 0 |
| 2019-09-12 | $10.74 | $10.83 | $10.68 | $10.80 | $9.98 | 17,577,150 |
| 2019-09-11 | $10.74 | $10.78 | $10.66 | $10.71 | $9.90 | 16,254,390 |
| 2019-09-10 | $10.77 | $10.77 | $10.65 | $10.69 | $9.88 | 13,331,560 |
| 2019-09-09 | $10.78 | $10.84 | $10.68 | $10.75 | $9.94 | 19,237,210 |
| 2019-09-06 | $10.81 | $10.86 | $10.61 | $10.70 | $9.89 | 29,047,940 |
| 2019-09-05 | $11.21 | $11.23 | $10.80 | $10.82 | $10.00 | 55,691,730 |
| 2019-09-04 | $10.53 | $11.19 | $10.48 | $10.98 | $10.15 | 65,867,000 |
| 2019-09-03 | $10.27 | $10.55 | $10.16 | $10.55 | $9.75 | 29,835,250 |
| 2019-09-02 | $9.99 | $10.27 | $9.99 | $10.22 | $9.45 | 19,629,380 |
| 2019-08-30 | $10.04 | $10.08 | $9.93 | $9.98 | $9.22 | 9,011,790 |
| 2019-08-29 | $10.05 | $10.09 | $9.95 | $9.98 | $9.22 | 9,849,150 |
| 2019-08-28 | $10.16 | $10.17 | $10.06 | $10.07 | $9.31 | 9,047,990 |
| 2019-08-27 | $10.01 | $10.17 | $10.01 | $10.17 | $9.40 | 13,921,290 |
| 2019-08-26 | $9.89 | $10.00 | $9.85 | $9.97 | $9.22 | 9,233,450 |
| 2019-08-23 | $10.10 | $10.13 | $10.04 | $10.06 | $9.30 | 7,699,700 |
| 2019-08-22 | $10.18 | $10.18 | $10.06 | $10.11 | $9.34 | 8,179,790 |
| 2019-08-21 | $10.20 | $10.21 | $10.13 | $10.14 | $9.37 | 7,631,610 |
| 2019-08-20 | $10.17 | $10.37 | $10.13 | $10.20 | $9.43 | 19,793,790 |
| 2019-08-19 | $10.00 | $10.17 | $10.00 | $10.17 | $9.40 | 17,538,640 |
| 2019-08-16 | $9.97 | $10.07 | $9.92 | $9.97 | $9.22 | 14,283,910 |
| 2019-08-15 | $9.90 | $10.00 | $9.86 | $10.00 | $9.24 | 19,593,620 |
| 2019-08-14 | $10.26 | $10.28 | $10.16 | $10.17 | $9.40 | 9,160,250 |
| 2019-08-13 | $10.21 | $10.26 | $10.14 | $10.16 | $9.39 | 7,585,670 |
| 2019-08-12 | $10.26 | $10.31 | $10.22 | $10.30 | $9.52 | 5,814,650 |
| 2019-08-09 | $10.35 | $10.38 | $10.21 | $10.24 | $9.46 | 6,696,330 |
| 2019-08-08 | $10.28 | $10.35 | $10.26 | $10.29 | $9.51 | 6,645,800 |
| 2019-08-07 | $10.40 | $10.44 | $10.23 | $10.24 | $9.46 | 9,568,660 |
| 2019-08-06 | $10.45 | $10.47 | $10.21 | $10.35 | $9.57 | 15,142,120 |
| 2019-08-05 | $10.72 | $10.72 | $10.61 | $10.61 | $9.81 | 8,939,010 |
| 2019-08-02 | $10.78 | $10.79 | $10.64 | $10.71 | $9.90 | 11,306,770 |
| 2019-08-01 | $10.83 | $10.93 | $10.82 | $10.88 | $10.06 | 8,847,850 |
| 2019-07-31 | $11.12 | $11.14 | $10.92 | $10.96 | $10.13 | 15,256,160 |
| 2019-07-30 | $11.12 | $11.20 | $11.11 | $11.19 | $10.34 | 9,725,320 |
| 2019-07-29 | $11.20 | $11.22 | $11.10 | $11.12 | $10.28 | 8,832,560 |
| 2019-07-26 | $11.16 | $11.26 | $11.13 | $11.21 | $10.36 | 9,861,100 |
| 2019-07-25 | $11.23 | $11.28 | $11.16 | $11.21 | $10.36 | 11,260,960 |
| 2019-07-24 | $11.24 | $11.36 | $11.20 | $11.24 | $10.39 | 15,334,270 |
| 2019-07-23 | $11.00 | $11.26 | $10.98 | $11.21 | $10.36 | 25,288,110 |
| 2019-07-22 | $11.05 | $11.15 | $10.86 | $11.00 | $10.17 | 10,783,050 |
| 2019-07-19 | $10.99 | $11.13 | $10.99 | $11.07 | $10.23 | 12,895,750 |
| 2019-07-18 | $11.05 | $11.08 | $10.93 | $10.97 | $10.14 | 7,368,620 |
| 2019-07-17 | $11.08 | $11.17 | $11.01 | $11.08 | $10.24 | 8,156,200 |
| 2019-07-16 | $11.05 | $11.13 | $11.00 | $11.09 | $10.25 | 7,876,910 |
| 2019-07-15 | $10.85 | $11.09 | $10.74 | $11.07 | $10.23 | 14,489,940 |
| 2019-07-12 | $10.84 | $11.01 | $10.83 | $10.93 | $10.10 | 10,389,820 |
| 2019-07-11 | $10.91 | $10.96 | $10.82 | $10.84 | $10.02 | 6,933,620 |
| 2019-07-10 | $10.96 | $10.97 | $10.82 | $10.86 | $10.04 | 9,521,300 |
| 2019-07-09 | $10.93 | $11.00 | $10.86 | $10.94 | $10.11 | 9,250,820 |
| 2019-07-08 | $11.19 | $11.19 | $10.92 | $10.96 | $10.13 | 18,887,560 |
| 2019-07-05 | $11.32 | $11.32 | $11.19 | $11.25 | $10.40 | 14,079,800 |
| 2019-07-04 | $11.44 | $11.73 | $11.43 | $11.56 | $10.47 | 36,985,030 |
| 2019-07-03 | $11.36 | $11.50 | $11.30 | $11.43 | $10.35 | 15,736,760 |
| 2019-07-02 | $11.45 | $11.45 | $11.35 | $11.39 | $10.32 | 16,703,980 |
| 2019-07-01 | $11.49 | $11.54 | $11.35 | $11.47 | $10.39 | 31,391,990 |
| 2019-06-28 | $11.27 | $11.34 | $11.16 | $11.32 | $10.25 | 10,984,260 |
| 2019-06-27 | $11.22 | $11.32 | $11.21 | $11.29 | $10.23 | 13,939,270 |
| 2019-06-26 | $11.14 | $11.22 | $11.09 | $11.21 | $10.15 | 8,641,910 |
| 2019-06-25 | $11.24 | $11.31 | $11.11 | $11.16 | $10.11 | 15,061,650 |
| 2019-06-24 | $11.33 | $11.37 | $11.23 | $11.27 | $10.21 | 15,387,550 |
| 2019-06-21 | $11.36 | $11.41 | $11.27 | $11.36 | $10.29 | 26,683,200 |
| 2019-06-20 | $11.12 | $11.41 | $11.07 | $11.36 | $10.29 | 32,187,150 |
| 2019-06-19 | $11.26 | $11.32 | $11.10 | $11.13 | $10.08 | 21,676,300 |
| 2019-06-18 | $11.07 | $11.10 | $10.98 | $11.03 | $9.99 | 10,427,880 |
| 2019-06-17 | $11.00 | $11.15 | $11.00 | $11.10 | $10.05 | 11,932,220 |
| 2019-06-14 | $11.19 | $11.23 | $11.01 | $11.05 | $10.01 | 19,925,650 |
| 2019-06-13 | $11.30 | $11.33 | $11.06 | $11.20 | $10.14 | 22,476,640 |
| 2019-06-12 | $11.43 | $11.60 | $11.31 | $11.32 | $10.25 | 29,511,490 |
| 2019-06-11 | $11.50 | $11.78 | $11.39 | $11.50 | $10.42 | 49,839,120 |
| 2019-06-10 | $10.89 | $10.97 | $10.84 | $10.93 | $9.90 | 10,868,170 |
| 2019-06-07 | $10.83 | $10.83 | $10.83 | $10.83 | $9.81 | 0 |
| 2019-06-06 | $10.94 | $10.97 | $10.80 | $10.83 | $9.81 | 12,299,940 |
| 2019-06-05 | $10.94 | $11.05 | $10.89 | $10.95 | $9.92 | 13,002,950 |
| 2019-06-04 | $10.95 | $10.96 | $10.81 | $10.87 | $9.85 | 9,244,210 |
| 2019-06-03 | $10.96 | $11.05 | $10.83 | $10.91 | $9.88 | 11,196,070 |
| 2019-05-31 | $10.92 | $11.01 | $10.90 | $10.92 | $9.89 | 9,686,530 |
| 2019-05-30 | $11.00 | $11.00 | $10.86 | $10.93 | $9.90 | 12,860,030 |
| 2019-05-29 | $11.07 | $11.11 | $11.01 | $11.04 | $10.00 | 11,565,810 |
| 2019-05-28 | $11.08 | $11.16 | $11.01 | $11.13 | $10.08 | 16,418,550 |
| 2019-05-27 | $10.94 | $11.13 | $10.89 | $11.08 | $10.04 | 13,085,580 |
| 2019-05-24 | $10.90 | $11.05 | $10.86 | $10.95 | $9.92 | 9,964,770 |
| 2019-05-23 | $10.89 | $11.09 | $10.76 | $10.96 | $9.93 | 19,067,120 |
| 2019-05-22 | $11.19 | $11.19 | $10.90 | $10.93 | $9.90 | 24,241,920 |
| 2019-05-21 | $11.14 | $11.25 | $11.10 | $11.18 | $10.13 | 14,226,190 |
| 2019-05-20 | $11.15 | $11.25 | $11.03 | $11.11 | $10.06 | 14,742,080 |
| 2019-05-17 | $11.47 | $11.47 | $11.08 | $11.16 | $10.11 | 26,758,770 |
| 2019-05-16 | $11.45 | $11.52 | $11.34 | $11.47 | $10.39 | 22,257,570 |
| 2019-05-15 | $11.38 | $11.47 | $11.35 | $11.43 | $10.35 | 19,129,790 |
| 2019-05-14 | $11.23 | $11.48 | $11.23 | $11.32 | $10.25 | 20,291,300 |
| 2019-05-13 | $11.53 | $11.54 | $11.35 | $11.40 | $10.33 | 15,749,790 |
| 2019-05-10 | $11.48 | $11.59 | $11.14 | $11.54 | $10.45 | 30,370,320 |
| 2019-05-09 | $11.30 | $11.55 | $11.25 | $11.33 | $10.26 | 22,023,980 |
| 2019-05-08 | $11.16 | $11.57 | $11.11 | $11.43 | $10.35 | 26,268,790 |
| 2019-05-07 | $11.21 | $11.47 | $11.10 | $11.42 | $10.34 | 37,845,690 |
| 2019-05-06 | $11.80 | $11.95 | $11.09 | $11.11 | $10.06 | 55,196,020 |
| 2019-05-03 | $12.32 | $12.32 | $12.32 | $12.32 | $11.16 | 0 |
| 2019-05-02 | $12.32 | $12.32 | $12.32 | $12.32 | $11.16 | 0 |
| 2019-05-01 | $12.32 | $12.32 | $12.32 | $12.32 | $11.16 | 0 |
| 2019-04-30 | $12.35 | $12.40 | $12.23 | $12.32 | $11.16 | 23,475,190 |
| 2019-04-29 | $12.45 | $12.56 | $12.24 | $12.29 | $11.13 | 27,414,440 |
| 2019-04-26 | $12.65 | $12.85 | $12.43 | $12.44 | $11.27 | 33,065,370 |
| 2019-04-25 | $13.39 | $13.39 | $12.71 | $12.72 | $11.52 | 46,631,860 |
| 2019-04-24 | $13.40 | $13.44 | $13.17 | $13.41 | $12.15 | 26,869,240 |
| 2019-04-23 | $13.74 | $13.75 | $13.23 | $13.31 | $12.06 | 52,166,870 |
| 2019-04-22 | $14.33 | $14.40 | $13.71 | $13.79 | $12.49 | 44,369,050 |
| 2019-04-19 | $14.02 | $14.27 | $13.84 | $14.15 | $12.82 | 48,033,120 |
| 2019-04-18 | $13.93 | $14.08 | $13.75 | $13.91 | $12.60 | 33,764,280 |
| 2019-04-17 | $14.10 | $14.24 | $13.90 | $13.92 | $12.61 | 43,184,250 |
| 2019-04-16 | $13.80 | $14.20 | $13.70 | $14.19 | $12.85 | 54,124,480 |
| 2019-04-15 | $14.50 | $14.50 | $13.90 | $13.90 | $12.59 | 70,544,930 |
| 2019-04-12 | $13.65 | $14.68 | $13.40 | $14.20 | $12.86 | 67,933,370 |
| 2019-04-11 | $14.00 | $14.10 | $13.52 | $13.65 | $12.36 | 44,173,130 |
| 2019-04-10 | $13.77 | $14.20 | $13.75 | $14.12 | $12.79 | 65,682,000 |
| 2019-04-09 | $14.05 | $14.33 | $13.76 | $13.92 | $12.61 | 58,223,100 |
| 2019-04-08 | $13.78 | $14.51 | $13.60 | $14.12 | $12.79 | 105,880,060 |
| 2019-04-05 | $13.68 | $13.68 | $13.68 | $13.68 | $12.39 | 0 |
| 2019-04-04 | $13.40 | $13.97 | $13.30 | $13.68 | $12.39 | 117,161,700 |
| 2019-04-03 | $12.62 | $13.68 | $12.57 | $13.35 | $12.09 | 95,903,590 |
| 2019-04-02 | $12.74 | $12.79 | $12.60 | $12.65 | $11.46 | 44,439,920 |
| 2019-04-01 | $12.51 | $12.77 | $12.50 | $12.70 | $11.50 | 59,380,270 |
| 2019-03-29 | $12.20 | $12.51 | $12.11 | $12.51 | $11.33 | 38,918,610 |
| 2019-03-28 | $12.10 | $12.45 | $12.05 | $12.17 | $11.02 | 24,560,800 |
| 2019-03-27 | $12.41 | $12.44 | $12.10 | $12.22 | $11.07 | 26,412,340 |
| 2019-03-26 | $12.93 | $12.95 | $12.29 | $12.32 | $11.16 | 36,766,780 |
| 2019-03-25 | $12.76 | $12.96 | $12.66 | $12.83 | $11.62 | 46,947,920 |
| 2019-03-22 | $12.68 | $12.84 | $12.54 | $12.80 | $11.59 | 26,857,490 |
| 2019-03-21 | $12.85 | $12.98 | $12.65 | $12.68 | $11.49 | 36,864,230 |
| 2019-03-20 | $12.70 | $12.86 | $12.50 | $12.66 | $11.47 | 33,664,690 |
| 2019-03-19 | $13.05 | $13.20 | $12.66 | $12.75 | $11.55 | 57,708,680 |
| 2019-03-18 | $12.53 | $13.07 | $12.48 | $12.96 | $11.74 | 76,634,730 |
| 2019-03-15 | $12.32 | $12.62 | $12.26 | $12.49 | $11.31 | 41,338,500 |
| 2019-03-14 | $12.20 | $12.38 | $12.13 | $12.35 | $11.19 | 33,729,400 |
| 2019-03-13 | $12.25 | $12.44 | $12.05 | $12.34 | $11.18 | 44,040,490 |
| 2019-03-12 | $12.30 | $12.46 | $12.11 | $12.25 | $11.10 | 43,555,500 |
| 2019-03-11 | $12.07 | $12.32 | $12.02 | $12.24 | $11.09 | 37,806,910 |
| 2019-03-08 | $12.50 | $12.59 | $12.07 | $12.08 | $10.94 | 48,856,910 |
| 2019-03-07 | $12.75 | $13.09 | $12.62 | $12.85 | $11.64 | 65,728,530 |
| 2019-03-06 | $12.64 | $12.88 | $12.58 | $12.79 | $11.58 | 56,542,910 |
| 2019-03-05 | $12.55 | $12.97 | $12.34 | $12.75 | $11.55 | 56,386,230 |
| 2019-03-04 | $12.62 | $12.98 | $12.50 | $12.57 | $11.39 | 69,634,860 |
| 2019-03-01 | $12.42 | $12.62 | $12.30 | $12.49 | $11.31 | 32,206,300 |
| 2019-02-28 | $12.60 | $12.67 | $12.24 | $12.35 | $11.19 | 31,166,010 |
| 2019-02-27 | $12.46 | $12.97 | $12.46 | $12.67 | $11.48 | 53,948,170 |
| 2019-02-26 | $12.22 | $13.18 | $12.00 | $12.48 | $11.30 | 97,687,830 |
| 2019-02-25 | $11.47 | $12.24 | $11.33 | $12.23 | $11.08 | 85,317,010 |
| 2019-02-22 | $11.26 | $11.38 | $11.12 | $11.37 | $10.30 | 24,341,420 |
| 2019-02-21 | $11.39 | $11.47 | $11.24 | $11.26 | $10.20 | 26,315,810 |
| 2019-02-20 | $11.43 | $11.45 | $11.28 | $11.39 | $10.32 | 14,711,920 |
| 2019-02-19 | $11.52 | $11.55 | $11.26 | $11.39 | $10.32 | 26,062,650 |
| 2019-02-18 | $11.19 | $11.50 | $11.19 | $11.43 | $10.35 | 30,422,040 |
| 2019-02-15 | $11.16 | $11.27 | $11.12 | $11.12 | $10.07 | 17,743,990 |
| 2019-02-14 | $11.30 | $11.43 | $11.19 | $11.23 | $10.17 | 23,389,330 |
| 2019-02-13 | $11.19 | $11.35 | $11.07 | $11.28 | $10.22 | 33,331,530 |
| 2019-02-12 | $10.95 | $11.20 | $10.92 | $11.18 | $10.13 | 31,031,240 |
| 2019-02-11 | $10.71 | $10.98 | $10.71 | $10.97 | $9.94 | 26,863,740 |
| 2019-02-08 | $10.72 | $10.72 | $10.72 | $10.72 | $9.71 | 0 |
| 2019-02-07 | $10.72 | $10.72 | $10.72 | $10.72 | $9.71 | 0 |
| 2019-02-06 | $10.72 | $10.72 | $10.72 | $10.72 | $9.71 | 0 |
| 2019-02-05 | $10.72 | $10.72 | $10.72 | $10.72 | $9.71 | 0 |
| 2019-02-04 | $10.72 | $10.72 | $10.72 | $10.72 | $9.71 | 0 |
| 2019-02-01 | $10.73 | $10.74 | $10.63 | $10.72 | $9.71 | 16,521,160 |
| 2019-01-31 | $10.65 | $10.75 | $10.59 | $10.63 | $9.63 | 16,197,770 |
| 2019-01-30 | $10.62 | $10.67 | $10.56 | $10.59 | $9.59 | 12,825,350 |
| 2019-01-29 | $10.64 | $10.71 | $10.44 | $10.71 | $9.70 | 13,402,520 |
| 2019-01-28 | $10.70 | $10.93 | $10.64 | $10.71 | $9.70 | 21,867,180 |
| 2019-01-25 | $10.62 | $10.69 | $10.58 | $10.65 | $9.65 | 16,784,320 |
| 2019-01-24 | $10.77 | $10.81 | $10.53 | $10.60 | $9.60 | 24,522,430 |
| 2019-01-23 | $10.86 | $10.91 | $10.75 | $10.77 | $9.76 | 17,653,450 |
| 2019-01-22 | $11.09 | $11.12 | $10.83 | $10.86 | $9.84 | 23,175,560 |
| 2019-01-21 | $11.18 | $11.22 | $11.05 | $11.11 | $10.06 | 25,405,210 |
| 2019-01-18 | $10.93 | $11.23 | $10.90 | $11.17 | $10.12 | 41,740,430 |
| 2019-01-17 | $10.99 | $11.01 | $10.87 | $10.89 | $9.86 | 13,955,590 |
| 2019-01-16 | $11.13 | $11.13 | $10.93 | $10.96 | $9.93 | 23,373,310 |
| 2019-01-15 | $11.06 | $11.16 | $11.02 | $11.14 | $10.09 | 19,802,910 |
| 2019-01-14 | $11.17 | $11.18 | $11.02 | $11.04 | $10.00 | 11,350,270 |
| 2019-01-11 | $11.14 | $11.22 | $11.07 | $11.16 | $10.11 | 12,352,800 |
| 2019-01-10 | $11.29 | $11.32 | $11.12 | $11.14 | $10.09 | 12,006,380 |
| 2019-01-09 | $11.46 | $11.48 | $11.27 | $11.32 | $10.25 | 17,002,150 |
| 2019-01-08 | $11.35 | $11.43 | $11.32 | $11.38 | $10.31 | 12,225,260 |
| 2019-01-07 | $11.39 | $11.58 | $11.34 | $11.39 | $10.32 | 21,218,110 |
| 2019-01-04 | $10.94 | $11.30 | $10.83 | $11.30 | $10.24 | 21,082,540 |
| 2019-01-03 | $11.13 | $11.23 | $11.02 | $11.06 | $10.02 | 12,633,370 |
| 2019-01-02 | $11.26 | $11.30 | $10.98 | $11.10 | $10.05 | 12,684,950 |
| 2019-01-01 | $11.26 | $11.26 | $11.26 | $11.26 | $10.20 | 0 |
| 2018-12-31 | $11.26 | $11.26 | $11.26 | $11.26 | $10.20 | 0 |
| 2018-12-28 | $11.18 | $11.33 | $11.17 | $11.26 | $10.20 | 18,262,340 |
| 2018-12-27 | $11.41 | $11.48 | $11.15 | $11.19 | $10.14 | 13,156,880 |
| 2018-12-26 | $11.38 | $11.42 | $11.19 | $11.26 | $10.20 | 8,381,210 |
| 2018-12-25 | $11.58 | $11.58 | $10.99 | $11.40 | $10.33 | 19,758,150 |
| 2018-12-24 | $11.82 | $11.82 | $11.60 | $11.71 | $10.61 | 13,110,570 |
| 2018-12-21 | $11.79 | $11.91 | $11.72 | $11.81 | $10.70 | 12,138,400 |
| 2018-12-20 | $12.33 | $12.54 | $11.77 | $11.87 | $10.75 | 23,711,190 |
| 2018-12-19 | $12.44 | $12.50 | $12.28 | $12.34 | $11.18 | 13,170,860 |
| 2018-12-18 | $12.53 | $12.67 | $12.27 | $12.39 | $11.22 | 17,440,130 |
| 2018-12-17 | $12.43 | $12.65 | $12.40 | $12.56 | $11.38 | 26,505,300 |
| 2018-12-14 | $12.35 | $12.57 | $12.26 | $12.37 | $11.20 | 39,249,540 |
| 2018-12-13 | $11.97 | $12.65 | $11.91 | $12.39 | $11.22 | 44,617,440 |
| 2018-12-12 | $11.85 | $11.97 | $11.78 | $11.90 | $10.78 | 13,348,610 |
| 2018-12-11 | $11.87 | $11.87 | $11.72 | $11.77 | $10.66 | 8,443,590 |
| 2018-12-10 | $11.70 | $11.96 | $11.70 | $11.77 | $10.66 | 12,721,470 |
| 2018-12-07 | $11.80 | $11.95 | $11.68 | $11.83 | $10.72 | 14,991,070 |
| 2018-12-06 | $11.78 | $11.91 | $11.71 | $11.74 | $10.63 | 11,545,600 |
| 2018-12-05 | $11.90 | $12.02 | $11.81 | $11.93 | $10.81 | 12,630,920 |
| 2018-12-04 | $11.94 | $12.13 | $11.90 | $12.05 | $10.91 | 19,193,440 |
| 2018-12-03 | $12.08 | $12.11 | $11.81 | $11.98 | $10.85 | 24,250,840 |
| 2018-11-30 | $11.71 | $11.89 | $11.68 | $11.83 | $10.72 | 11,417,150 |
| 2018-11-29 | $12.00 | $12.18 | $11.80 | $11.81 | $10.70 | 14,758,890 |
| 2018-11-28 | $11.83 | $11.95 | $11.78 | $11.92 | $10.80 | 11,340,090 |
| 2018-11-27 | $11.98 | $12.07 | $11.78 | $11.83 | $10.72 | 9,706,680 |
| 2018-11-26 | $11.95 | $12.11 | $11.83 | $11.91 | $10.79 | 10,487,880 |
| 2018-11-23 | $12.21 | $12.50 | $12.00 | $12.04 | $10.91 | 17,778,090 |
| 2018-11-22 | $12.35 | $12.35 | $12.11 | $12.22 | $11.07 | 9,026,360 |
| 2018-11-21 | $12.15 | $12.52 | $12.12 | $12.28 | $11.12 | 17,357,090 |
| 2018-11-20 | $12.35 | $12.75 | $12.26 | $12.30 | $11.14 | 23,808,950 |
| 2018-11-19 | $12.33 | $12.48 | $12.25 | $12.48 | $11.30 | 18,911,360 |
| 2018-11-16 | $12.54 | $12.55 | $12.25 | $12.29 | $11.13 | 17,211,180 |
| 2018-11-15 | $12.20 | $12.47 | $12.18 | $12.40 | $11.23 | 20,670,690 |
| 2018-11-14 | $12.18 | $12.45 | $12.15 | $12.20 | $11.05 | 19,517,330 |
| 2018-11-13 | $12.04 | $12.20 | $11.90 | $12.20 | $11.05 | 16,068,700 |
| 2018-11-12 | $12.03 | $12.22 | $12.00 | $12.20 | $11.05 | 12,500,650 |
| 2018-11-09 | $12.21 | $12.33 | $12.03 | $12.05 | $10.91 | 10,383,490 |
| 2018-11-08 | $12.50 | $12.58 | $12.28 | $12.32 | $11.16 | 12,810,500 |
| 2018-11-07 | $12.59 | $12.63 | $12.31 | $12.43 | $11.26 | 16,046,350 |
| 2018-11-06 | $12.63 | $12.66 | $12.45 | $12.58 | $11.39 | 13,949,550 |
| 2018-11-05 | $12.75 | $12.77 | $12.55 | $12.68 | $11.49 | 13,717,820 |
| 2018-11-02 | $12.81 | $12.91 | $12.61 | $12.82 | $11.61 | 24,263,990 |
| 2018-11-01 | $12.70 | $12.91 | $12.50 | $12.58 | $11.39 | 25,132,140 |
| 2018-10-31 | $11.89 | $12.95 | $11.89 | $12.47 | $11.30 | 43,641,020 |
| 2018-10-30 | $12.05 | $12.07 | $11.55 | $11.88 | $10.76 | 14,508,190 |
| 2018-10-29 | $12.03 | $12.19 | $11.80 | $11.87 | $10.75 | 14,879,840 |
| 2018-10-26 | $12.01 | $12.24 | $11.85 | $11.89 | $10.77 | 12,375,090 |
| 2018-10-25 | $11.85 | $12.06 | $11.63 | $11.96 | $10.83 | 18,691,570 |
| 2018-10-24 | $12.38 | $12.54 | $11.96 | $12.23 | $11.08 | 27,031,400 |
| 2018-10-23 | $12.40 | $12.77 | $12.25 | $12.48 | $11.30 | 28,253,060 |
| 2018-10-22 | $12.03 | $12.66 | $12.03 | $12.40 | $11.23 | 26,354,150 |
| 2018-10-19 | $11.66 | $12.13 | $11.56 | $12.02 | $10.89 | 20,392,300 |
| 2018-10-18 | $12.76 | $12.85 | $11.66 | $11.94 | $10.82 | 28,537,840 |
| 2018-10-17 | $12.70 | $12.94 | $12.59 | $12.89 | $11.68 | 19,201,990 |
| 2018-10-16 | $12.39 | $12.74 | $12.32 | $12.58 | $11.39 | 13,837,160 |
| 2018-10-15 | $12.80 | $12.94 | $12.43 | $12.55 | $11.37 | 18,125,240 |
| 2018-10-12 | $12.18 | $12.93 | $12.11 | $12.83 | $11.62 | 30,027,070 |
| 2018-10-11 | $12.45 | $12.75 | $12.01 | $12.28 | $11.12 | 24,580,430 |
| 2018-10-10 | $12.34 | $13.06 | $12.33 | $12.82 | $11.61 | 29,454,120 |
| 2018-10-09 | $12.49 | $12.62 | $12.22 | $12.36 | $11.20 | 16,989,910 |
| 2018-10-08 | $12.49 | $12.78 | $12.40 | $12.47 | $11.30 | 18,888,700 |
| 2018-10-05 | $12.78 | $12.78 | $12.78 | $12.78 | $11.58 | 0 |
| 2018-10-04 | $12.78 | $12.78 | $12.78 | $12.78 | $11.58 | 0 |
| 2018-10-03 | $12.78 | $12.78 | $12.78 | $12.78 | $11.58 | 0 |
| 2018-10-02 | $12.78 | $12.78 | $12.78 | $12.78 | $11.58 | 0 |
| 2018-10-01 | $12.78 | $12.78 | $12.78 | $12.78 | $11.58 | 0 |
| 2018-09-28 | $12.47 | $12.97 | $12.43 | $12.78 | $11.58 | 27,571,510 |
| 2018-09-27 | $12.31 | $12.64 | $12.25 | $12.47 | $11.30 | 23,793,650 |
| 2018-09-26 | $12.30 | $12.57 | $12.24 | $12.34 | $11.18 | 21,575,330 |
| 2018-09-25 | $12.16 | $12.72 | $12.11 | $12.32 | $11.16 | 22,112,140 |
| 2018-09-24 | $12.30 | $12.30 | $12.30 | $12.30 | $11.14 | 0 |
| 2018-09-21 | $12.18 | $12.38 | $12.02 | $12.30 | $11.14 | 23,756,210 |
| 2018-09-20 | $12.14 | $12.44 | $12.00 | $12.18 | $11.03 | 27,665,320 |
| 2018-09-19 | $12.23 | $12.25 | $11.91 | $12.05 | $10.91 | 32,518,390 |
| 2018-09-18 | $11.11 | $12.23 | $11.03 | $12.23 | $11.08 | 42,529,030 |
| 2018-09-17 | $11.50 | $11.53 | $11.10 | $11.12 | $10.07 | 16,182,950 |
| 2018-09-14 | $11.76 | $11.78 | $11.55 | $11.57 | $10.48 | 10,305,200 |
| 2018-09-13 | $11.69 | $11.77 | $11.49 | $11.75 | $10.64 | 14,813,690 |
| 2018-09-12 | $11.59 | $11.83 | $11.56 | $11.57 | $10.48 | 14,115,780 |
| 2018-09-11 | $11.64 | $11.97 | $11.51 | $11.76 | $10.65 | 13,552,530 |
| 2018-09-10 | $11.61 | $11.88 | $11.57 | $11.64 | $10.54 | 12,554,150 |
| 2018-09-07 | $11.55 | $11.98 | $11.41 | $11.73 | $10.62 | 21,413,260 |
| 2018-09-06 | $12.06 | $12.18 | $11.46 | $11.54 | $10.45 | 28,497,590 |
| 2018-09-05 | $12.41 | $12.47 | $12.08 | $12.10 | $10.96 | 13,007,040 |
| 2018-09-04 | $12.48 | $12.56 | $12.21 | $12.47 | $11.30 | 13,972,010 |
| 2018-09-03 | $12.51 | $12.55 | $12.25 | $12.46 | $11.29 | 11,125,940 |
| 2018-08-31 | $12.30 | $12.67 | $12.29 | $12.54 | $11.36 | 15,614,810 |
| 2018-08-30 | $12.69 | $12.73 | $12.36 | $12.37 | $11.20 | 13,989,970 |
| 2018-08-29 | $12.85 | $12.85 | $12.62 | $12.74 | $11.54 | 12,238,260 |
| 2018-08-28 | $12.80 | $12.93 | $12.66 | $12.90 | $11.68 | 16,768,530 |
| 2018-08-27 | $12.62 | $12.95 | $12.54 | $12.80 | $11.59 | 17,493,950 |
| 2018-08-24 | $12.61 | $12.75 | $12.51 | $12.57 | $11.39 | 12,067,510 |
| 2018-08-23 | $12.66 | $12.84 | $12.33 | $12.69 | $11.49 | 18,746,910 |
| 2018-08-22 | $12.93 | $12.96 | $12.51 | $12.64 | $11.45 | 22,296,210 |
| 2018-08-21 | $12.78 | $13.26 | $12.72 | $13.08 | $11.85 | 29,514,830 |
| 2018-08-20 | $12.70 | $12.85 | $12.59 | $12.75 | $11.55 | 16,242,300 |
| 2018-08-17 | $13.00 | $13.06 | $12.61 | $12.64 | $11.45 | 16,417,170 |
| 2018-08-16 | $12.91 | $13.08 | $12.70 | $12.87 | $11.66 | 23,495,740 |
| 2018-08-15 | $13.50 | $13.74 | $13.23 | $13.27 | $12.02 | 26,386,330 |
| 2018-08-14 | $13.58 | $13.59 | $13.25 | $13.41 | $12.15 | 17,177,180 |
| 2018-08-13 | $13.44 | $13.67 | $13.22 | $13.65 | $12.36 | 24,766,500 |
| 2018-08-10 | $13.60 | $13.86 | $13.49 | $13.61 | $12.33 | 26,815,210 |
| 2018-08-09 | $13.58 | $13.79 | $13.34 | $13.65 | $12.36 | 34,014,650 |
| 2018-08-08 | $13.85 | $13.85 | $13.50 | $13.58 | $12.30 | 43,364,290 |
| 2018-08-07 | $13.00 | $14.08 | $12.69 | $14.07 | $12.74 | 63,483,590 |
| 2018-08-06 | $12.52 | $13.10 | $12.45 | $12.80 | $11.59 | 35,270,210 |
| 2018-08-03 | $13.11 | $13.23 | $12.50 | $12.52 | $11.34 | 33,701,190 |
| 2018-08-02 | $12.80 | $13.46 | $12.72 | $13.39 | $12.13 | 40,568,130 |
| 2018-08-01 | $13.86 | $14.23 | $13.01 | $13.03 | $11.80 | 54,017,390 |
| 2018-07-31 | $13.27 | $13.63 | $12.97 | $13.58 | $12.30 | 27,133,100 |
| 2018-07-30 | $13.11 | $13.77 | $13.11 | $13.42 | $12.16 | 41,963,850 |
| 2018-07-27 | $13.49 | $13.77 | $13.06 | $13.09 | $11.86 | 45,190,400 |
| 2018-07-26 | $13.36 | $13.59 | $13.25 | $13.36 | $12.10 | 42,215,510 |
| 2018-07-25 | $13.82 | $13.82 | $13.12 | $13.36 | $12.10 | 63,887,380 |
| 2018-07-24 | $12.91 | $13.41 | $12.91 | $13.41 | $12.15 | 53,965,790 |
| 2018-07-23 | $11.07 | $12.19 | $11.07 | $12.19 | $11.04 | 24,467,820 |
| 2018-07-20 | $10.95 | $11.11 | $10.88 | $11.08 | $10.04 | 5,195,800 |
| 2018-07-19 | $10.82 | $11.10 | $10.82 | $10.95 | $9.92 | 6,028,060 |
| 2018-07-18 | $10.94 | $11.00 | $10.81 | $10.82 | $9.80 | 3,307,000 |
| 2018-07-17 | $11.00 | $11.09 | $10.86 | $10.92 | $9.89 | 4,267,500 |
| 2018-07-16 | $11.06 | $11.15 | $10.96 | $11.06 | $10.02 | 3,490,470 |
| 2018-07-13 | $11.16 | $11.20 | $11.06 | $11.10 | $10.05 | 2,786,510 |
| 2018-07-12 | $10.90 | $11.25 | $10.86 | $11.17 | $10.12 | 4,739,070 |
| 2018-07-11 | $11.00 | $11.10 | $10.86 | $10.92 | $9.89 | 4,247,810 |
| 2018-07-10 | $11.30 | $11.32 | $11.16 | $11.24 | $10.18 | 2,871,500 |
| 2018-07-09 | $10.90 | $11.28 | $10.80 | $11.26 | $10.20 | 6,678,270 |
| 2018-07-06 | $11.14 | $11.14 | $10.62 | $10.89 | $9.86 | 8,426,610 |
| 2018-07-05 | $11.11 | $11.40 | $11.11 | $11.39 | $10.09 | 6,898,990 |
| 2018-07-04 | $11.13 | $11.27 | $11.05 | $11.20 | $9.93 | 5,234,320 |
| 2018-07-03 | $11.06 | $11.23 | $11.00 | $11.16 | $9.89 | 7,029,010 |
| 2018-07-02 | $11.37 | $11.37 | $10.94 | $11.05 | $9.79 | 7,226,870 |
| 2018-06-29 | $11.35 | $11.40 | $11.23 | $11.39 | $10.09 | 5,019,620 |
| 2018-06-28 | $11.20 | $11.45 | $11.20 | $11.29 | $10.01 | 5,011,970 |
| 2018-06-27 | $11.62 | $11.77 | $11.15 | $11.33 | $10.04 | 13,310,280 |
| 2018-06-26 | $11.86 | $11.88 | $11.50 | $11.63 | $10.31 | 7,154,870 |
| 2018-06-25 | $12.18 | $12.30 | $11.67 | $11.80 | $10.46 | 7,723,910 |
| 2018-06-22 | $12.07 | $12.29 | $11.96 | $12.18 | $10.79 | 6,252,270 |
| 2018-06-21 | $12.05 | $12.47 | $12.00 | $12.07 | $10.70 | 12,027,670 |
| 2018-06-20 | $11.90 | $12.16 | $11.75 | $12.06 | $10.69 | 11,904,190 |
| 2018-06-19 | $11.60 | $12.10 | $11.56 | $11.97 | $10.61 | 19,599,840 |
| 2018-06-18 | $11.81 | $11.81 | $11.81 | $11.81 | $10.47 | 0 |
| 2018-06-15 | $11.68 | $11.97 | $11.63 | $11.81 | $10.47 | 8,310,480 |
| 2018-06-14 | $11.62 | $11.72 | $11.61 | $11.71 | $10.38 | 4,411,790 |
| 2018-06-13 | $11.74 | $11.74 | $11.53 | $11.71 | $10.38 | 5,097,180 |
| 2018-06-12 | $11.67 | $11.81 | $11.65 | $11.75 | $10.41 | 4,305,570 |
| 2018-06-11 | $11.72 | $11.77 | $11.56 | $11.65 | $10.32 | 4,613,030 |
| 2018-06-08 | $12.05 | $12.06 | $11.72 | $11.79 | $10.45 | 8,731,960 |
| 2018-06-07 | $12.13 | $12.17 | $12.05 | $12.05 | $10.68 | 4,841,170 |
| 2018-06-06 | $12.18 | $12.19 | $12.11 | $12.12 | $10.74 | 4,767,800 |
| 2018-06-05 | $12.20 | $12.25 | $12.13 | $12.17 | $10.79 | 5,459,110 |
| 2018-06-04 | $12.28 | $12.29 | $12.17 | $12.19 | $10.80 | 4,001,170 |
| 2018-06-01 | $12.29 | $12.30 | $12.19 | $12.20 | $10.81 | 4,218,260 |
| 2018-05-31 | $12.33 | $12.48 | $12.17 | $12.26 | $10.87 | 6,708,430 |
| 2018-05-30 | $12.55 | $12.66 | $12.20 | $12.22 | $10.83 | 5,747,900 |
| 2018-05-29 | $12.69 | $12.76 | $12.40 | $12.75 | $11.30 | 8,162,140 |
| 2018-05-28 | $12.89 | $12.89 | $12.68 | $12.69 | $11.25 | 4,140,120 |
| 2018-05-25 | $12.82 | $12.89 | $12.73 | $12.88 | $11.41 | 5,342,420 |
| 2018-05-24 | $12.85 | $12.90 | $12.80 | $12.82 | $11.36 | 4,155,500 |
| 2018-05-23 | $12.92 | $12.94 | $12.86 | $12.88 | $11.41 | 4,704,000 |
| 2018-05-22 | $13.00 | $13.01 | $12.91 | $12.95 | $11.48 | 3,163,580 |
| 2018-05-21 | $13.01 | $13.16 | $12.97 | $13.01 | $11.53 | 5,277,980 |
| 2018-05-18 | $12.87 | $12.99 | $12.85 | $12.97 | $11.49 | 4,522,830 |
| 2018-05-17 | $12.87 | $12.96 | $12.87 | $12.89 | $11.42 | 4,013,870 |
| 2018-05-16 | $13.00 | $13.00 | $12.85 | $12.88 | $11.41 | 4,009,180 |
| 2018-05-15 | $13.04 | $13.04 | $12.96 | $13.00 | $11.52 | 6,205,630 |
| 2018-05-14 | $12.90 | $13.02 | $12.84 | $12.99 | $11.51 | 5,466,430 |
| 2018-05-11 | $13.02 | $13.10 | $12.79 | $12.90 | $11.43 | 8,720,670 |
| 2018-05-10 | $12.91 | $13.01 | $12.89 | $13.00 | $11.52 | 7,019,030 |
| 2018-05-09 | $13.01 | $13.02 | $12.84 | $12.87 | $11.41 | 5,468,060 |
| 2018-05-08 | $12.98 | $13.06 | $12.93 | $13.00 | $11.52 | 4,893,050 |
| 2018-05-07 | $12.82 | $13.00 | $12.81 | $13.00 | $11.52 | 7,302,140 |
| 2018-05-04 | $13.08 | $13.10 | $12.84 | $12.85 | $11.39 | 7,971,690 |
| 2018-05-03 | $13.15 | $13.21 | $12.99 | $13.10 | $11.61 | 8,969,820 |
| 2018-05-02 | $13.34 | $13.49 | $13.24 | $13.25 | $11.74 | 7,379,520 |
| 2018-05-01 | $13.34 | $13.34 | $13.34 | $13.34 | $11.82 | 0 |
| 2018-04-30 | $13.34 | $13.34 | $13.34 | $13.34 | $11.82 | 0 |
| 2018-04-27 | $13.36 | $13.39 | $13.24 | $13.34 | $11.82 | 6,884,110 |
| 2018-04-26 | $13.31 | $13.39 | $13.19 | $13.24 | $11.73 | 8,770,330 |
| 2018-04-25 | $13.23 | $13.32 | $13.16 | $13.24 | $11.73 | 6,234,250 |
| 2018-04-24 | $13.06 | $13.50 | $13.06 | $13.33 | $11.81 | 10,791,470 |
| 2018-04-23 | $13.09 | $13.35 | $13.01 | $13.15 | $11.65 | 7,614,390 |
| 2018-04-20 | $13.32 | $13.34 | $12.95 | $13.27 | $11.76 | 12,113,170 |
| 2018-04-19 | $13.45 | $13.45 | $13.26 | $13.29 | $11.78 | 8,107,270 |
| 2018-04-18 | $12.96 | $13.40 | $12.96 | $13.36 | $11.84 | 12,131,530 |
| 2018-04-17 | $13.31 | $13.38 | $12.93 | $12.96 | $11.49 | 10,186,310 |
| 2018-04-16 | $13.40 | $13.44 | $13.23 | $13.30 | $11.79 | 8,522,350 |
| 2018-04-13 | $13.30 | $13.45 | $13.22 | $13.34 | $11.82 | 10,044,100 |
| 2018-04-12 | $13.27 | $13.36 | $13.22 | $13.26 | $11.75 | 9,593,130 |
| 2018-04-11 | $13.41 | $13.42 | $13.22 | $13.29 | $11.78 | 10,603,260 |
| 2018-04-10 | $13.22 | $13.43 | $13.16 | $13.36 | $11.84 | 14,072,940 |
| 2018-04-09 | $13.00 | $13.26 | $12.97 | $13.22 | $11.72 | 11,179,270 |
| 2018-04-06 | $13.03 | $13.03 | $13.03 | $13.03 | $11.55 | 0 |
| 2018-04-05 | $13.03 | $13.03 | $13.03 | $13.03 | $11.55 | 0 |
| 2018-04-04 | $13.12 | $13.30 | $13.02 | $13.03 | $11.55 | 10,647,430 |
| 2018-04-03 | $12.88 | $13.23 | $12.82 | $13.18 | $11.68 | 17,311,600 |
| 2018-04-02 | $12.92 | $13.13 | $12.87 | $12.94 | $11.47 | 11,715,150 |
| 2018-03-30 | $12.95 | $12.95 | $12.80 | $12.85 | $11.39 | 8,584,830 |
| 2018-03-29 | $12.75 | $12.95 | $12.50 | $12.91 | $11.44 | 13,146,210 |
| 2018-03-28 | $12.76 | $12.89 | $12.64 | $12.79 | $11.34 | 8,077,830 |
| 2018-03-27 | $12.82 | $12.97 | $12.77 | $12.89 | $11.42 | 9,543,550 |
| 2018-03-26 | $12.60 | $12.78 | $12.52 | $12.77 | $11.32 | 8,467,800 |
| 2018-03-23 | $12.60 | $12.95 | $12.43 | $12.87 | $11.41 | 26,191,630 |
| 2018-03-22 | $12.81 | $12.90 | $12.68 | $12.87 | $11.41 | 13,187,390 |
| 2018-03-21 | $12.89 | $12.98 | $12.80 | $12.89 | $11.42 | 11,902,680 |
| 2018-03-20 | $12.90 | $12.98 | $12.78 | $12.89 | $11.42 | 12,466,450 |
| 2018-03-19 | $12.94 | $13.02 | $12.81 | $12.97 | $11.49 | 9,458,210 |
| 2018-03-16 | $13.02 | $13.09 | $12.89 | $12.94 | $11.47 | 11,907,910 |
| 2018-03-15 | $13.00 | $13.16 | $12.85 | $13.09 | $11.60 | 15,379,620 |
| 2018-03-14 | $13.50 | $13.61 | $13.11 | $13.13 | $11.64 | 17,339,520 |
| 2018-03-13 | $13.74 | $13.75 | $13.50 | $13.58 | $12.04 | 11,941,040 |
| 2018-03-12 | $13.68 | $13.83 | $13.55 | $13.79 | $12.22 | 12,841,810 |
| 2018-03-09 | $13.67 | $13.67 | $13.51 | $13.61 | $12.06 | 6,358,160 |
| 2018-03-08 | $13.74 | $13.74 | $13.54 | $13.59 | $12.04 | 6,151,200 |
| 2018-03-07 | $13.88 | $13.88 | $13.50 | $13.64 | $12.09 | 8,645,300 |
| 2018-03-06 | $13.71 | $13.86 | $13.56 | $13.86 | $12.28 | 10,843,270 |
| 2018-03-05 | $13.58 | $13.76 | $13.54 | $13.64 | $12.09 | 7,033,250 |
| 2018-03-02 | $13.51 | $13.77 | $13.51 | $13.59 | $12.04 | 7,540,990 |
| 2018-03-01 | $13.62 | $14.00 | $13.58 | $13.67 | $12.12 | 10,469,750 |
| 2018-02-28 | $13.90 | $13.99 | $13.63 | $13.78 | $12.21 | 12,568,510 |
| 2018-02-27 | $14.05 | $14.25 | $13.71 | $14.02 | $12.43 | 16,569,920 |
| 2018-02-26 | $13.69 | $14.04 | $13.46 | $14.01 | $12.42 | 25,229,890 |
| 2018-02-23 | $12.76 | $13.52 | $12.72 | $13.50 | $11.96 | 32,736,740 |
| 2018-02-22 | $12.55 | $12.75 | $12.54 | $12.70 | $11.26 | 11,265,630 |
| 2018-02-21 | $12.46 | $12.46 | $12.46 | $12.46 | $11.04 | 0 |
| 2018-02-20 | $12.46 | $12.46 | $12.46 | $12.46 | $11.04 | 0 |
| 2018-02-19 | $12.46 | $12.46 | $12.46 | $12.46 | $11.04 | 0 |
| 2018-02-16 | $12.46 | $12.46 | $12.46 | $12.46 | $11.04 | 0 |
| 2018-02-15 | $12.46 | $12.46 | $12.46 | $12.46 | $11.04 | 0 |
| 2018-02-14 | $12.56 | $12.63 | $12.35 | $12.46 | $11.04 | 9,401,300 |
| 2018-02-13 | $12.81 | $12.87 | $12.53 | $12.56 | $11.13 | 14,543,900 |
| 2018-02-12 | $12.70 | $12.78 | $12.52 | $12.66 | $11.22 | 13,146,350 |
| 2018-02-09 | $13.13 | $13.25 | $12.31 | $12.83 | $11.37 | 39,932,630 |
| 2018-02-08 | $14.60 | $14.71 | $13.32 | $13.68 | $12.12 | 40,819,140 |
| 2018-02-07 | $14.97 | $15.05 | $14.57 | $14.80 | $13.12 | 46,387,100 |
| 2018-02-06 | $14.52 | $14.86 | $14.45 | $14.77 | $13.09 | 46,957,720 |
| 2018-02-05 | $14.11 | $14.79 | $14.06 | $14.78 | $13.10 | 29,449,930 |
| 2018-02-02 | $14.27 | $14.35 | $14.02 | $14.30 | $12.67 | 13,120,830 |
| 2018-02-01 | $14.28 | $14.40 | $14.03 | $14.39 | $12.75 | 24,449,670 |
| 2018-01-31 | $14.12 | $14.35 | $14.01 | $14.20 | $12.58 | 14,684,790 |
| 2018-01-30 | $14.65 | $14.67 | $14.18 | $14.19 | $12.58 | 22,599,160 |
| 2018-01-29 | $14.63 | $15.02 | $14.53 | $14.65 | $12.98 | 30,203,990 |
| 2018-01-26 | $14.50 | $14.74 | $14.38 | $14.64 | $12.97 | 34,108,150 |
| 2018-01-25 | $14.28 | $14.93 | $14.15 | $14.50 | $12.85 | 38,014,890 |
| 2018-01-24 | $14.45 | $14.74 | $14.15 | $14.35 | $12.72 | 32,644,640 |
| 2018-01-23 | $14.36 | $14.48 | $14.30 | $14.47 | $12.82 | 28,691,540 |
| 2018-01-22 | $14.43 | $14.55 | $14.23 | $14.44 | $12.80 | 24,518,600 |
| 2018-01-19 | $14.45 | $14.48 | $14.23 | $14.43 | $12.79 | 33,411,110 |
| 2018-01-18 | $13.53 | $14.81 | $13.50 | $14.48 | $12.83 | 56,820,720 |
| 2018-01-17 | $13.22 | $13.67 | $13.22 | $13.60 | $12.05 | 28,576,560 |
| 2018-01-16 | $12.94 | $13.19 | $12.94 | $13.17 | $11.67 | 11,354,620 |
| 2018-01-15 | $13.26 | $13.35 | $12.90 | $12.96 | $11.49 | 12,884,630 |
| 2018-01-12 | $13.42 | $13.42 | $13.24 | $13.27 | $11.76 | 8,954,380 |
| 2018-01-11 | $13.39 | $13.51 | $13.35 | $13.39 | $11.87 | 8,512,880 |
| 2018-01-10 | $13.45 | $13.63 | $13.35 | $13.48 | $11.95 | 14,296,480 |
| 2018-01-09 | $13.50 | $13.68 | $13.42 | $13.47 | $11.94 | 10,636,050 |
| 2018-01-08 | $13.48 | $13.62 | $13.33 | $13.52 | $11.98 | 18,010,610 |
| 2018-01-05 | $13.13 | $13.68 | $13.13 | $13.50 | $11.96 | 28,674,600 |
| 2018-01-04 | $13.32 | $13.38 | $13.08 | $13.14 | $11.65 | 15,277,290 |
| 2018-01-03 | $13.14 | $13.39 | $13.10 | $13.32 | $11.80 | 13,787,740 |
| 2018-01-02 | $12.89 | $13.18 | $12.84 | $13.16 | $11.66 | 13,809,780 |
| 2018-01-01 | $12.80 | $12.80 | $12.80 | $12.80 | $11.34 | 0 |
| 2017-12-29 | $12.76 | $12.87 | $12.76 | $12.80 | $11.34 | 5,301,380 |
| 2017-12-28 | $12.93 | $12.93 | $12.61 | $12.79 | $11.34 | 11,527,930 |
| 2017-12-27 | $13.28 | $13.29 | $12.93 | $12.96 | $11.49 | 12,819,870 |
| 2017-12-26 | $13.40 | $13.40 | $13.20 | $13.29 | $11.78 | 7,890,270 |
| 2017-12-25 | $13.32 | $13.44 | $13.28 | $13.33 | $11.81 | 5,855,540 |
| 2017-12-22 | $13.32 | $13.42 | $13.30 | $13.31 | $11.80 | 4,019,610 |
| 2017-12-21 | $13.40 | $13.41 | $13.20 | $13.36 | $11.84 | 7,016,740 |
| 2017-12-20 | $13.44 | $13.54 | $13.32 | $13.48 | $11.95 | 9,465,290 |
| 2017-12-19 | $13.39 | $13.48 | $13.34 | $13.43 | $11.90 | 5,978,740 |
| 2017-12-18 | $13.32 | $13.43 | $13.28 | $13.41 | $11.88 | 6,348,360 |
| 2017-12-15 | $13.52 | $13.52 | $13.26 | $13.38 | $11.86 | 11,549,260 |
| 2017-12-14 | $13.78 | $13.79 | $13.50 | $13.52 | $11.98 | 11,013,480 |
| 2017-12-13 | $13.84 | $13.84 | $13.71 | $13.75 | $12.19 | 6,761,030 |
| 2017-12-12 | $14.01 | $14.01 | $13.80 | $13.80 | $12.23 | 10,060,250 |
| 2017-12-11 | $14.10 | $14.15 | $13.96 | $14.01 | $12.42 | 10,572,500 |
| 2017-12-08 | $14.17 | $14.22 | $14.10 | $14.12 | $12.51 | 5,731,270 |
| 2017-12-07 | $14.13 | $14.28 | $14.07 | $14.19 | $12.58 | 6,747,090 |
| 2017-12-06 | $14.21 | $14.29 | $14.08 | $14.21 | $12.59 | 11,536,490 |
| 2017-12-05 | $13.95 | $14.36 | $13.92 | $14.30 | $12.67 | 30,912,160 |
| 2017-12-04 | $13.91 | $13.99 | $13.85 | $13.96 | $12.37 | 7,987,510 |
| 2017-12-01 | $13.93 | $13.98 | $13.82 | $13.94 | $12.35 | 8,052,800 |
| 2017-11-30 | $13.95 | $14.07 | $13.85 | $13.93 | $12.35 | 9,578,180 |
| 2017-11-29 | $14.05 | $14.09 | $13.84 | $13.95 | $12.36 | 11,394,050 |
| 2017-11-28 | $14.20 | $14.22 | $13.96 | $14.08 | $12.48 | 9,790,540 |
| 2017-11-27 | $14.13 | $14.45 | $14.11 | $14.19 | $12.58 | 11,649,090 |
| 2017-11-24 | $14.10 | $14.19 | $13.93 | $14.17 | $12.56 | 12,981,800 |
| 2017-11-23 | $14.54 | $14.64 | $13.92 | $14.14 | $12.53 | 23,662,240 |
| 2017-11-22 | $14.29 | $14.64 | $14.15 | $14.47 | $12.82 | 28,681,100 |
| 2017-11-21 | $14.12 | $14.50 | $14.10 | $14.22 | $12.60 | 18,089,010 |
| 2017-11-20 | $14.20 | $14.34 | $14.03 | $14.12 | $12.51 | 12,556,940 |
| 2017-11-17 | $14.19 | $14.39 | $13.81 | $14.33 | $12.70 | 39,688,550 |
| 2017-11-16 | $14.54 | $14.54 | $14.21 | $14.22 | $12.60 | 16,742,760 |
| 2017-11-15 | $14.59 | $14.64 | $14.50 | $14.58 | $12.92 | 10,492,880 |
| 2017-11-14 | $14.59 | $14.71 | $14.52 | $14.62 | $12.96 | 13,522,840 |
| 2017-11-13 | $14.75 | $14.82 | $14.52 | $14.59 | $12.93 | 20,915,280 |
| 2017-11-10 | $14.90 | $14.95 | $14.76 | $14.79 | $13.11 | 14,697,670 |
| 2017-11-09 | $15.03 | $15.07 | $14.88 | $14.92 | $13.22 | 13,921,520 |
| 2017-11-08 | $14.99 | $15.08 | $14.84 | $15.01 | $13.30 | 17,167,770 |
| 2017-11-07 | $15.08 | $15.12 | $14.94 | $14.99 | $13.28 | 17,791,580 |
| 2017-11-06 | $15.11 | $15.17 | $14.99 | $15.05 | $13.34 | 14,396,900 |
| 2017-11-03 | $15.26 | $15.31 | $14.95 | $15.26 | $13.52 | 21,978,840 |
| 2017-11-02 | $15.36 | $15.40 | $15.10 | $15.35 | $13.60 | 21,350,800 |
| 2017-11-01 | $15.08 | $15.48 | $14.98 | $15.38 | $13.63 | 30,431,950 |
| 2017-10-31 | $15.19 | $15.24 | $15.00 | $15.08 | $13.36 | 14,997,250 |
| 2017-10-30 | $15.30 | $15.42 | $15.08 | $15.32 | $13.58 | 19,588,820 |
| 2017-10-27 | $15.40 | $15.48 | $15.27 | $15.29 | $13.55 | 18,185,780 |
| 2017-10-26 | $15.11 | $15.54 | $15.04 | $15.41 | $13.66 | 39,813,940 |
| 2017-10-25 | $15.22 | $15.25 | $15.05 | $15.13 | $13.41 | 14,350,530 |
| 2017-10-24 | $14.87 | $15.26 | $14.85 | $15.14 | $13.42 | 18,993,610 |
| 2017-10-23 | $14.87 | $14.94 | $14.76 | $14.88 | $13.19 | 9,344,730 |
| 2017-10-20 | $14.80 | $14.93 | $14.75 | $14.88 | $13.19 | 8,958,930 |
| 2017-10-19 | $15.11 | $15.17 | $14.80 | $14.81 | $13.13 | 14,895,080 |
| 2017-10-18 | $15.22 | $15.30 | $15.10 | $15.11 | $13.39 | 11,053,380 |
| 2017-10-17 | $15.20 | $15.30 | $15.10 | $15.22 | $13.49 | 9,819,810 |
| 2017-10-16 | $15.15 | $15.34 | $15.11 | $15.22 | $13.49 | 17,914,160 |
| 2017-10-13 | $15.10 | $15.27 | $15.01 | $15.18 | $13.45 | 15,250,780 |
| 2017-10-12 | $15.29 | $15.30 | $15.07 | $15.13 | $13.41 | 17,067,550 |
| 2017-10-11 | $15.41 | $15.41 | $15.24 | $15.27 | $13.53 | 17,302,780 |
| 2017-10-10 | $15.39 | $15.45 | $15.30 | $15.39 | $13.64 | 11,542,550 |
| 2017-10-09 | $15.55 | $15.55 | $15.36 | $15.39 | $13.64 | 11,323,880 |
| 2017-10-06 | $15.31 | $15.31 | $15.31 | $15.31 | $13.57 | 0 |
| 2017-10-05 | $15.31 | $15.31 | $15.31 | $15.31 | $13.57 | 0 |
| 2017-10-04 | $15.31 | $15.31 | $15.31 | $15.31 | $13.57 | 0 |
| 2017-10-03 | $15.31 | $15.31 | $15.31 | $15.31 | $13.57 | 0 |
| 2017-10-02 | $15.31 | $15.31 | $15.31 | $15.31 | $13.57 | 0 |
| 2017-09-29 | $15.34 | $15.41 | $15.22 | $15.31 | $13.57 | 13,709,110 |
| 2017-09-28 | $15.60 | $15.62 | $15.25 | $15.29 | $13.55 | 19,582,300 |
| 2017-09-27 | $15.70 | $15.75 | $15.50 | $15.61 | $13.83 | 12,789,960 |
| 2017-09-26 | $15.57 | $15.83 | $15.57 | $15.70 | $13.91 | 13,480,510 |
| 2017-09-25 | $15.51 | $15.80 | $15.44 | $15.61 | $13.83 | 17,836,210 |
| 2017-09-22 | $15.71 | $15.75 | $15.48 | $15.53 | $13.76 | 14,079,880 |
| 2017-09-21 | $15.67 | $15.94 | $15.65 | $15.74 | $13.95 | 14,805,940 |
| 2017-09-20 | $15.81 | $15.86 | $15.65 | $15.67 | $13.89 | 17,471,590 |
| 2017-09-19 | $15.90 | $15.97 | $15.76 | $15.81 | $14.01 | 18,073,290 |
| 2017-09-18 | $15.71 | $16.14 | $15.71 | $15.89 | $14.08 | 35,603,940 |
| 2017-09-15 | $15.66 | $15.84 | $15.62 | $15.68 | $13.90 | 24,064,140 |
| 2017-09-14 | $15.68 | $15.82 | $15.54 | $15.58 | $13.81 | 17,339,070 |
| 2017-09-13 | $15.65 | $15.81 | $15.58 | $15.72 | $13.93 | 18,066,520 |
| 2017-09-12 | $15.70 | $15.71 | $15.54 | $15.64 | $13.86 | 21,098,260 |
| 2017-09-11 | $15.74 | $15.81 | $15.60 | $15.64 | $13.86 | 26,953,290 |
| 2017-09-08 | $15.88 | $15.93 | $15.65 | $15.69 | $13.91 | 18,797,050 |
| 2017-09-07 | $16.00 | $16.15 | $15.82 | $15.84 | $14.04 | 25,962,150 |
| 2017-09-06 | $15.70 | $16.48 | $15.59 | $16.03 | $14.21 | 75,930,820 |
| 2017-09-05 | $15.74 | $15.82 | $15.69 | $15.73 | $13.94 | 10,785,610 |
| 2017-09-04 | $15.84 | $15.85 | $15.68 | $15.75 | $13.96 | 17,462,150 |
| 2017-09-01 | $16.03 | $16.14 | $15.77 | $15.78 | $13.98 | 20,798,030 |
| 2017-08-31 | $16.20 | $16.30 | $15.97 | $16.03 | $14.21 | 14,606,680 |
| 2017-08-30 | $16.16 | $16.26 | $15.90 | $16.22 | $14.37 | 28,180,060 |
| 2017-08-29 | $16.24 | $16.34 | $16.15 | $16.21 | $14.37 | 12,900,950 |
| 2017-08-28 | $16.01 | $16.37 | $15.95 | $16.23 | $14.38 | 36,535,660 |
| 2017-08-25 | $15.56 | $16.12 | $15.52 | $16.02 | $14.20 | 28,784,440 |
| 2017-08-24 | $15.91 | $16.00 | $15.57 | $15.59 | $13.82 | 17,566,150 |
| 2017-08-23 | $15.88 | $16.09 | $15.78 | $15.94 | $14.13 | 17,240,020 |
| 2017-08-22 | $16.02 | $16.16 | $15.91 | $15.93 | $14.12 | 22,196,740 |
| 2017-08-21 | $16.20 | $16.26 | $15.95 | $16.06 | $14.23 | 25,231,650 |
| 2017-08-18 | $16.19 | $16.34 | $15.95 | $16.12 | $14.29 | 38,802,850 |
| 2017-08-17 | $15.60 | $16.46 | $15.60 | $16.33 | $14.47 | 67,368,920 |
| 2017-08-16 | $15.49 | $15.52 | $15.22 | $15.43 | $13.67 | 14,493,240 |
| 2017-08-15 | $15.45 | $15.52 | $15.37 | $15.43 | $13.67 | 11,752,530 |
| 2017-08-14 | $15.19 | $15.56 | $15.19 | $15.52 | $13.75 | 20,807,870 |
| 2017-08-11 | $15.50 | $15.60 | $15.17 | $15.18 | $13.45 | 17,878,540 |
| 2017-08-10 | $15.50 | $15.64 | $15.41 | $15.59 | $13.82 | 16,600,630 |
| 2017-08-09 | $15.58 | $15.62 | $15.42 | $15.54 | $13.77 | 13,518,930 |
| 2017-08-08 | $15.61 | $15.73 | $15.50 | $15.55 | $13.78 | 17,308,630 |
| 2017-08-07 | $15.49 | $15.68 | $15.30 | $15.60 | $13.83 | 17,616,530 |
| 2017-08-04 | $15.47 | $15.58 | $15.36 | $15.49 | $13.73 | 20,593,500 |
| 2017-08-03 | $15.70 | $15.83 | $15.40 | $15.45 | $13.69 | 38,448,980 |
| 2017-08-02 | $16.50 | $16.57 | $15.73 | $15.76 | $13.97 | 52,148,770 |
| 2017-08-01 | $16.53 | $16.71 | $16.46 | $16.55 | $14.67 | 22,901,440 |
| 2017-07-31 | $16.36 | $16.67 | $16.32 | $16.50 | $14.62 | 23,698,370 |
| 2017-07-28 | $16.25 | $16.50 | $16.23 | $16.45 | $14.58 | 22,204,240 |
| 2017-07-27 | $16.50 | $16.53 | $16.08 | $16.34 | $14.48 | 28,457,110 |
| 2017-07-26 | $16.57 | $16.72 | $16.41 | $16.54 | $14.66 | 20,672,450 |
| 2017-07-25 | $17.00 | $17.11 | $16.37 | $16.57 | $14.69 | 42,609,910 |
| 2017-07-24 | $17.18 | $17.52 | $16.92 | $17.00 | $15.07 | 31,852,530 |
| 2017-07-21 | $17.32 | $17.64 | $17.22 | $17.31 | $15.34 | 31,121,320 |
| 2017-07-20 | $17.32 | $17.80 | $17.24 | $17.30 | $15.33 | 33,919,200 |
| 2017-07-19 | $17.25 | $17.89 | $17.20 | $17.34 | $15.37 | 68,259,250 |
| 2017-07-18 | $16.35 | $17.28 | $16.33 | $17.25 | $15.29 | 44,158,120 |
| 2017-07-17 | $17.03 | $17.24 | $16.45 | $16.49 | $14.61 | 39,267,840 |
| 2017-07-14 | $16.70 | $17.10 | $16.70 | $16.98 | $15.05 | 26,723,530 |
| 2017-07-13 | $16.43 | $17.05 | $16.43 | $16.70 | $14.80 | 45,633,260 |
| 2017-07-12 | $16.37 | $16.85 | $16.23 | $16.50 | $14.62 | 34,341,340 |
| 2017-07-11 | $16.58 | $16.63 | $16.25 | $16.37 | $14.51 | 29,677,360 |
| 2017-07-10 | $15.78 | $16.57 | $15.66 | $16.55 | $14.67 | 55,054,890 |
| 2017-07-07 | $15.72 | $15.91 | $15.68 | $15.79 | $13.99 | 11,784,790 |
| 2017-07-06 | $15.91 | $16.03 | $15.66 | $15.78 | $13.98 | 16,476,460 |
| 2017-07-05 | $15.51 | $15.96 | $15.40 | $15.94 | $14.13 | 20,740,160 |
| 2017-07-04 | $15.90 | $15.94 | $15.56 | $15.58 | $13.81 | 17,038,480 |
| 2017-07-03 | $15.85 | $15.99 | $15.68 | $15.92 | $14.11 | 14,568,400 |
| 2017-06-30 | $15.88 | $16.05 | $15.81 | $15.89 | $14.08 | 15,745,010 |
| 2017-06-29 | $16.02 | $16.25 | $15.94 | $16.13 | $14.13 | 23,821,710 |
| 2017-06-28 | $15.80 | $16.33 | $15.72 | $16.13 | $14.13 | 53,978,330 |
| 2017-06-27 | $15.21 | $15.89 | $15.11 | $15.86 | $13.89 | 45,311,090 |
| 2017-06-26 | $15.24 | $15.50 | $15.09 | $15.18 | $13.29 | 33,030,940 |
| 2017-06-23 | $15.50 | $15.56 | $14.98 | $15.29 | $13.39 | 23,944,500 |
| 2017-06-22 | $15.50 | $15.86 | $15.45 | $15.61 | $13.67 | 26,000,810 |
| 2017-06-21 | $15.44 | $15.63 | $15.44 | $15.55 | $13.62 | 11,031,560 |
| 2017-06-20 | $15.64 | $15.66 | $15.43 | $15.44 | $13.52 | 11,678,210 |
| 2017-06-19 | $15.49 | $15.66 | $15.49 | $15.60 | $13.66 | 9,945,940 |
| 2017-06-16 | $15.73 | $15.76 | $15.48 | $15.48 | $13.56 | 12,119,450 |
| 2017-06-15 | $15.66 | $15.77 | $15.59 | $15.73 | $13.78 | 10,127,770 |
| 2017-06-14 | $15.86 | $15.94 | $15.64 | $15.65 | $13.71 | 12,715,310 |
| 2017-06-13 | $15.91 | $15.95 | $15.64 | $15.82 | $13.85 | 17,106,350 |
| 2017-06-12 | $16.10 | $16.25 | $15.88 | $16.00 | $14.01 | 14,625,830 |
| 2017-06-09 | $15.83 | $16.30 | $15.73 | $16.19 | $14.18 | 26,207,650 |
| 2017-06-08 | $15.78 | $15.94 | $15.71 | $15.85 | $13.88 | 15,420,300 |
| 2017-06-07 | $15.61 | $15.89 | $15.51 | $15.82 | $13.85 | 26,661,790 |
| 2017-06-06 | $15.52 | $15.67 | $15.43 | $15.61 | $13.67 | 11,448,750 |
| 2017-06-05 | $15.50 | $15.67 | $15.42 | $15.55 | $13.62 | 9,278,110 |
| 2017-06-02 | $15.85 | $15.85 | $15.39 | $15.60 | $13.66 | 19,129,270 |
| 2017-06-01 | $15.60 | $15.88 | $15.50 | $15.83 | $13.86 | 28,268,580 |
| 2017-05-31 | $15.59 | $15.67 | $15.31 | $15.64 | $13.70 | 22,225,260 |
| 2017-05-30 | $15.42 | $15.42 | $15.42 | $15.42 | $13.50 | 0 |
| 2017-05-29 | $15.42 | $15.42 | $15.42 | $15.42 | $13.50 | 0 |
| 2017-05-26 | $15.26 | $15.65 | $15.20 | $15.42 | $13.50 | 23,835,950 |
| 2017-05-25 | $15.07 | $15.40 | $14.86 | $15.28 | $13.38 | 26,515,410 |
| 2017-05-24 | $14.97 | $15.09 | $14.75 | $15.07 | $13.20 | 17,464,330 |
| 2017-05-23 | $14.71 | $15.08 | $14.62 | $15.06 | $13.19 | 30,290,440 |
| 2017-05-22 | $14.89 | $14.89 | $14.42 | $14.84 | $13.00 | 28,078,780 |
| 2017-05-19 | $15.39 | $15.48 | $14.92 | $14.94 | $13.08 | 28,838,760 |
| 2017-05-18 | $15.66 | $15.80 | $15.29 | $15.41 | $13.50 | 28,871,370 |
| 2017-05-17 | $15.79 | $16.20 | $15.70 | $15.83 | $13.86 | 29,079,340 |
| 2017-05-16 | $16.09 | $16.09 | $15.20 | $15.95 | $13.97 | 46,490,170 |
| 2017-05-15 | $16.91 | $16.91 | $16.05 | $16.17 | $14.16 | 34,247,330 |
| 2017-05-12 | $16.71 | $16.95 | $16.59 | $16.65 | $14.58 | 23,059,110 |
| 2017-05-11 | $16.30 | $16.90 | $16.18 | $16.79 | $14.70 | 31,189,430 |
| 2017-05-10 | $16.83 | $17.26 | $16.42 | $16.57 | $14.51 | 34,135,050 |
| 2017-05-09 | $16.89 | $17.10 | $16.61 | $16.83 | $14.74 | 24,540,680 |
| 2017-05-08 | $17.54 | $17.73 | $16.31 | $17.26 | $15.12 | 69,636,400 |
| 2017-05-05 | $17.39 | $17.74 | $17.23 | $17.59 | $15.40 | 29,248,370 |
| 2017-05-04 | $17.25 | $18.12 | $16.82 | $17.56 | $15.38 | 40,194,360 |
| 2017-05-03 | $17.43 | $17.72 | $17.21 | $17.29 | $15.14 | 22,516,790 |
| 2017-05-02 | $17.32 | $17.86 | $17.28 | $17.48 | $15.31 | 29,894,120 |
| 2017-05-01 | $17.33 | $17.33 | $17.33 | $17.33 | $15.18 | 0 |
| 2017-04-28 | $17.10 | $17.43 | $16.98 | $17.33 | $15.18 | 29,672,950 |
| 2017-04-27 | $16.50 | $17.20 | $16.02 | $17.16 | $15.03 | 47,296,720 |
| 2017-04-26 | $17.00 | $17.18 | $16.55 | $16.64 | $14.57 | 34,400,700 |
| 2017-04-25 | $17.10 | $17.26 | $16.44 | $17.00 | $14.89 | 38,409,000 |
| 2017-04-24 | $18.80 | $18.80 | $17.07 | $17.41 | $15.25 | 76,968,760 |
| 2017-04-21 | $19.15 | $19.30 | $18.57 | $18.97 | $16.61 | 48,496,420 |
| 2017-04-20 | $18.47 | $19.17 | $18.39 | $19.15 | $16.77 | 58,970,320 |
| 2017-04-19 | $18.51 | $18.62 | $18.06 | $18.53 | $16.23 | 33,422,420 |
| 2017-04-18 | $18.35 | $18.78 | $18.23 | $18.51 | $16.21 | 35,656,880 |
| 2017-04-17 | $17.98 | $18.37 | $17.82 | $18.33 | $16.05 | 32,029,770 |
| 2017-04-14 | $18.30 | $18.48 | $17.98 | $18.01 | $15.77 | 30,455,520 |
| 2017-04-13 | $18.32 | $18.45 | $18.22 | $18.26 | $15.99 | 21,936,290 |
| 2017-04-12 | $18.78 | $18.78 | $18.30 | $18.43 | $16.14 | 30,321,140 |
| 2017-04-11 | $18.75 | $19.01 | $18.29 | $18.89 | $16.54 | 59,426,050 |
| 2017-04-10 | $19.17 | $19.45 | $18.68 | $18.76 | $16.43 | 47,951,620 |
| 2017-04-07 | $19.01 | $19.26 | $18.76 | $19.01 | $16.65 | 37,358,820 |
| 2017-04-06 | $18.60 | $19.65 | $18.50 | $19.19 | $16.81 | 74,875,120 |
| 2017-04-05 | $18.44 | $18.97 | $18.32 | $18.66 | $16.34 | 88,774,560 |
| 2017-04-04 | $17.91 | $17.91 | $17.91 | $17.91 | $15.69 | 0 |
| 2017-04-03 | $17.91 | $17.91 | $17.91 | $17.91 | $15.69 | 0 |
| 2017-03-31 | $17.89 | $18.06 | $17.73 | $17.91 | $15.69 | 18,197,580 |
| 2017-03-30 | $18.15 | $18.36 | $17.73 | $18.02 | $15.78 | 36,290,900 |
| 2017-03-29 | $18.13 | $18.46 | $18.06 | $18.19 | $15.93 | 34,554,970 |
| 2017-03-28 | $18.25 | $18.38 | $18.00 | $18.11 | $15.86 | 34,644,620 |
| 2017-03-27 | $18.73 | $18.97 | $18.23 | $18.24 | $15.97 | 59,098,460 |
| 2017-03-24 | $18.86 | $19.68 | $18.50 | $18.89 | $16.54 | 78,284,410 |
| 2017-03-23 | $18.91 | $18.96 | $18.38 | $18.88 | $16.53 | 45,195,840 |
| 2017-03-22 | $18.52 | $19.56 | $18.51 | $18.91 | $16.56 | 72,049,250 |
| 2017-03-21 | $17.90 | $18.85 | $17.90 | $18.70 | $16.38 | 64,611,120 |
| 2017-03-20 | $17.65 | $18.18 | $17.57 | $18.02 | $15.78 | 51,465,390 |
| 2017-03-17 | $17.44 | $17.87 | $17.44 | $17.55 | $15.37 | 39,572,470 |
| 2017-03-16 | $17.55 | $17.78 | $17.32 | $17.51 | $15.33 | 32,354,630 |
| 2017-03-15 | $17.39 | $17.75 | $17.21 | $17.47 | $15.30 | 26,215,930 |
| 2017-03-14 | $17.37 | $17.63 | $17.28 | $17.39 | $15.23 | 23,329,960 |
| 2017-03-13 | $17.01 | $17.40 | $16.82 | $17.37 | $15.21 | 27,144,530 |
| 2017-03-10 | $17.25 | $17.32 | $17.04 | $17.09 | $14.97 | 15,283,870 |
| 2017-03-09 | $17.20 | $17.44 | $17.06 | $17.33 | $15.18 | 21,245,770 |
| 2017-03-08 | $17.10 | $17.44 | $17.09 | $17.30 | $15.15 | 26,293,090 |
| 2017-03-07 | $17.10 | $17.28 | $16.90 | $17.16 | $15.03 | 25,936,780 |
| 2017-03-06 | $17.38 | $17.38 | $16.98 | $17.14 | $15.01 | 32,599,720 |
| 2017-03-03 | $17.54 | $17.78 | $17.17 | $17.37 | $15.21 | 35,944,660 |
| 2017-03-02 | $18.06 | $18.14 | $17.66 | $17.70 | $15.50 | 23,670,840 |
| 2017-03-01 | $18.02 | $18.29 | $17.88 | $17.99 | $15.76 | 52,277,700 |
| 2017-02-28 | $17.65 | $18.00 | $17.47 | $17.98 | $15.75 | 37,151,240 |
| 2017-02-27 | $17.92 | $18.35 | $17.60 | $17.64 | $15.45 | 40,094,880 |
| 2017-02-24 | $17.63 | $17.93 | $17.52 | $17.92 | $15.69 | 25,504,730 |
| 2017-02-23 | $17.84 | $17.94 | $17.53 | $17.71 | $15.51 | 25,222,910 |
| 2017-02-22 | $17.79 | $18.02 | $17.50 | $17.87 | $15.65 | 39,754,180 |
| 2017-02-21 | $18.10 | $18.15 | $17.74 | $17.80 | $15.59 | 36,992,780 |
| 2017-02-20 | $17.80 | $18.35 | $17.73 | $18.12 | $15.87 | 46,807,100 |
| 2017-02-17 | $18.06 | $18.08 | $17.70 | $17.87 | $15.65 | 32,849,390 |
| 2017-02-16 | $18.12 | $18.36 | $17.85 | $18.07 | $15.83 | 36,139,190 |
| 2017-02-15 | $18.58 | $18.58 | $17.94 | $18.12 | $15.87 | 46,577,300 |
| 2017-02-14 | $18.04 | $18.79 | $17.72 | $18.70 | $16.38 | 56,910,450 |
| 2017-02-13 | $17.90 | $18.55 | $17.61 | $18.08 | $15.83 | 56,672,070 |
| 2017-02-10 | $17.05 | $18.67 | $17.05 | $17.89 | $15.67 | 91,879,570 |
| 2017-02-09 | $16.36 | $17.28 | $16.25 | $16.97 | $14.86 | 54,277,430 |
| 2017-02-08 | $16.43 | $16.47 | $16.20 | $16.37 | $14.34 | 21,029,790 |
| 2017-02-07 | $16.28 | $16.45 | $16.18 | $16.39 | $14.35 | 22,052,160 |
| 2017-02-06 | $15.96 | $16.55 | $15.92 | $16.37 | $14.34 | 42,544,910 |
| 2017-02-03 | $15.82 | $16.08 | $15.76 | $15.87 | $13.90 | 13,567,950 |
| 2017-02-02 | $15.84 | $15.84 | $15.84 | $15.84 | $13.87 | 0 |
| 2017-02-01 | $15.84 | $15.84 | $15.84 | $15.84 | $13.87 | 0 |
| 2017-01-31 | $15.84 | $15.84 | $15.84 | $15.84 | $13.87 | 0 |
| 2017-01-30 | $15.84 | $15.84 | $15.84 | $15.84 | $13.87 | 0 |
| 2017-01-27 | $15.84 | $15.84 | $15.84 | $15.84 | $13.87 | 0 |
| 2017-01-26 | $15.94 | $15.99 | $15.63 | $15.84 | $13.87 | 15,355,170 |
| 2017-01-25 | $16.00 | $16.15 | $15.83 | $15.90 | $13.92 | 19,341,160 |
| 2017-01-24 | $16.03 | $16.24 | $15.93 | $16.05 | $14.06 | 21,917,240 |
| 2017-01-23 | $16.11 | $16.29 | $15.88 | $16.03 | $14.04 | 23,703,600 |
| 2017-01-20 | $15.96 | $16.10 | $15.77 | $16.10 | $14.10 | 23,319,340 |
| 2017-01-19 | $15.60 | $16.18 | $15.45 | $15.95 | $13.97 | 39,687,890 |
| 2017-01-18 | $15.36 | $16.12 | $15.30 | $15.76 | $13.80 | 39,924,500 |
| 2017-01-17 | $15.20 | $15.45 | $15.06 | $15.28 | $13.38 | 13,375,690 |
| 2017-01-16 | $15.41 | $15.55 | $14.28 | $15.51 | $13.58 | 46,775,850 |
| 2017-01-13 | $15.32 | $15.64 | $15.07 | $15.43 | $13.51 | 26,062,440 |
| 2017-01-12 | $15.29 | $15.71 | $15.19 | $15.41 | $13.50 | 26,241,040 |
| 2017-01-11 | $15.33 | $15.72 | $15.11 | $15.43 | $13.51 | 30,936,890 |
| 2017-01-10 | $15.68 | $15.85 | $15.26 | $15.31 | $13.41 | 22,185,240 |
| 2017-01-09 | $15.41 | $15.79 | $15.19 | $15.75 | $13.79 | 28,403,780 |
| 2017-01-06 | $15.43 | $15.90 | $15.32 | $15.61 | $13.67 | 39,215,040 |
| 2017-01-05 | $15.40 | $15.65 | $15.18 | $15.42 | $13.50 | 23,918,080 |
| 2017-01-04 | $15.24 | $15.60 | $15.11 | $15.45 | $13.53 | 26,223,960 |
| 2017-01-03 | $15.13 | $15.39 | $15.13 | $15.29 | $13.39 | 24,754,120 |
| 2017-01-02 | $15.19 | $15.19 | $15.19 | $15.19 | $13.30 | 0 |
| 2016-12-30 | $15.65 | $15.78 | $14.94 | $15.19 | $13.30 | 47,040,820 |
| 2016-12-29 | $15.77 | $16.08 | $15.68 | $15.72 | $13.77 | 31,430,870 |
| 2016-12-28 | $15.87 | $16.09 | $15.62 | $15.79 | $13.83 | 29,641,530 |
| 2016-12-27 | $16.27 | $16.46 | $15.82 | $16.02 | $14.03 | 52,797,800 |
| 2016-12-26 | $14.83 | $16.51 | $14.61 | $16.20 | $14.19 | 63,851,020 |
| 2016-12-23 | $14.82 | $15.36 | $14.81 | $15.01 | $13.15 | 36,492,380 |
| 2016-12-22 | $14.39 | $15.25 | $14.36 | $14.99 | $13.13 | 53,329,000 |
| 2016-12-21 | $14.05 | $14.63 | $13.99 | $14.52 | $12.72 | 39,032,540 |
| 2016-12-20 | $13.86 | $14.09 | $13.80 | $13.98 | $12.24 | 14,608,300 |
| 2016-12-19 | $14.09 | $14.26 | $13.89 | $13.96 | $12.23 | 20,791,260 |
| 2016-12-16 | $14.05 | $14.27 | $14.01 | $14.19 | $12.43 | 20,275,330 |
| 2016-12-15 | $14.00 | $14.29 | $13.97 | $14.13 | $12.37 | 18,364,040 |
| 2016-12-14 | $14.60 | $14.70 | $13.99 | $14.13 | $12.37 | 39,212,310 |
| 2016-12-13 | $14.55 | $14.97 | $14.41 | $14.71 | $12.88 | 37,597,280 |
| 2016-12-12 | $14.60 | $15.05 | $13.95 | $14.68 | $12.86 | 48,007,990 |
| 2016-12-09 | $14.22 | $14.92 | $14.13 | $14.72 | $12.89 | 39,372,660 |
| 2016-12-08 | $14.50 | $14.50 | $14.20 | $14.26 | $12.49 | 16,702,430 |
| 2016-12-07 | $14.36 | $14.54 | $14.12 | $14.53 | $12.73 | 18,882,770 |
| 2016-12-06 | $14.20 | $14.53 | $14.20 | $14.35 | $12.57 | 27,373,970 |
| 2016-12-05 | $15.50 | $15.57 | $14.29 | $14.29 | $12.51 | 59,205,400 |
| 2016-12-02 | $15.71 | $16.19 | $15.60 | $15.88 | $13.91 | 44,024,620 |
| 2016-12-01 | $15.90 | $16.18 | $15.65 | $15.87 | $13.90 | 40,106,910 |
| 2016-11-30 | $16.50 | $16.72 | $15.90 | $16.03 | $14.04 | 65,254,830 |
| 2016-11-29 | $16.28 | $17.74 | $16.01 | $16.85 | $14.76 | 106,740,210 |
| 2016-11-28 | $15.62 | $16.95 | $15.55 | $16.59 | $14.53 | 98,002,910 |
| 2016-11-25 | $15.35 | $15.65 | $14.98 | $15.58 | $13.64 | 40,198,520 |
| 2016-11-24 | $15.25 | $15.41 | $15.10 | $15.32 | $13.42 | 22,229,840 |
| 2016-11-23 | $15.79 | $15.81 | $15.01 | $15.31 | $13.41 | 43,128,300 |
| 2016-11-22 | $15.65 | $15.96 | $15.58 | $15.72 | $13.77 | 33,376,550 |
| 2016-11-21 | $15.45 | $16.16 | $15.38 | $15.78 | $13.82 | 38,836,470 |
| 2016-11-18 | $16.10 | $16.25 | $15.45 | $15.55 | $13.62 | 25,831,630 |
| 2016-11-17 | $15.55 | $16.14 | $15.55 | $16.00 | $14.01 | 35,761,860 |
| 2016-11-16 | $15.79 | $16.15 | $15.58 | $15.78 | $13.82 | 24,796,830 |
| 2016-11-15 | $16.01 | $16.35 | $15.40 | $15.97 | $13.99 | 50,120,680 |
| 2016-11-14 | $15.40 | $16.30 | $15.40 | $15.93 | $13.95 | 64,457,670 |
| 2016-11-11 | $14.80 | $16.48 | $14.73 | $15.50 | $13.57 | 84,481,320 |
| 2016-11-10 | $14.50 | $15.55 | $14.50 | $15.12 | $13.24 | 76,007,770 |
| 2016-11-09 | $13.68 | $14.47 | $13.58 | $14.14 | $12.38 | 46,621,880 |
| 2016-11-08 | $14.07 | $14.50 | $13.78 | $13.81 | $12.09 | 39,955,790 |
| 2016-11-07 | $14.00 | $14.43 | $13.62 | $14.07 | $12.32 | 38,369,630 |
| 2016-11-04 | $14.30 | $14.70 | $14.01 | $14.06 | $12.31 | 68,614,180 |
| 2016-11-03 | $13.20 | $14.48 | $13.16 | $14.47 | $12.67 | 86,837,950 |
| 2016-11-02 | $13.66 | $13.69 | $13.05 | $13.16 | $11.53 | 25,530,130 |
| 2016-11-01 | $13.52 | $13.62 | $13.40 | $13.54 | $11.86 | 19,659,260 |
| 2016-10-31 | $13.44 | $13.55 | $13.31 | $13.44 | $11.77 | 0 |
| 2016-10-28 | $13.97 | $13.97 | $13.34 | $13.39 | $11.73 | 32,613,070 |
| 2016-10-27 | $13.93 | $14.04 | $13.70 | $13.93 | $12.20 | 29,304,700 |
| 2016-10-26 | $14.08 | $14.31 | $13.82 | $13.96 | $12.23 | 43,699,440 |
| 2016-10-25 | $14.50 | $14.58 | $14.00 | $14.07 | $12.32 | 54,935,780 |
| 2016-10-24 | $14.35 | $14.75 | $14.29 | $14.70 | $12.87 | 50,002,970 |
| 2016-10-21 | $13.32 | $14.74 | $13.28 | $14.35 | $12.57 | 62,718,570 |
| 2016-10-20 | $13.20 | $13.55 | $13.10 | $13.40 | $11.74 | 34,963,820 |
| 2016-10-19 | $13.00 | $13.48 | $12.95 | $13.35 | $11.69 | 49,596,780 |
| 2016-10-18 | $12.05 | $13.27 | $11.98 | $13.14 | $11.51 | 74,898,820 |
| 2016-10-17 | $12.03 | $12.56 | $11.86 | $12.23 | $10.71 | 54,542,180 |
| 2016-10-14 | $11.65 | $12.16 | $11.50 | $12.09 | $10.59 | 59,587,460 |
| 2016-10-13 | $11.17 | $11.64 | $11.08 | $11.63 | $10.19 | 28,625,830 |
| 2016-10-12 | $11.26 | $11.26 | $11.14 | $11.19 | $9.80 | 6,974,850 |
| 2016-10-11 | $11.35 | $11.35 | $11.20 | $11.25 | $9.85 | 9,473,520 |
| 2016-10-10 | $11.08 | $11.28 | $11.08 | $11.26 | $9.86 | 11,819,710 |
| 2016-10-07 | $11.04 | $11.04 | $11.04 | $11.04 | $9.67 | 0 |
| 2016-10-06 | $11.04 | $11.04 | $11.04 | $11.04 | $9.67 | 0 |
| 2016-10-05 | $11.04 | $11.04 | $11.04 | $11.04 | $9.67 | 0 |
| 2016-10-04 | $11.04 | $11.04 | $11.04 | $11.04 | $9.67 | 0 |
| 2016-10-03 | $11.04 | $11.04 | $11.04 | $11.04 | $9.67 | 0 |
| 2016-09-30 | $11.04 | $11.07 | $10.94 | $11.04 | $9.67 | 6,696,910 |
| 2016-09-29 | $11.05 | $11.11 | $11.01 | $11.04 | $9.67 | 5,094,410 |
| 2016-09-28 | $11.12 | $11.12 | $10.97 | $11.03 | $9.66 | 5,525,580 |
| 2016-09-27 | $11.03 | $11.14 | $10.90 | $11.12 | $9.74 | 11,385,950 |
| 2016-09-26 | $11.40 | $11.42 | $11.00 | $11.04 | $9.67 | 14,623,740 |
| 2016-09-23 | $11.49 | $11.58 | $11.36 | $11.44 | $10.02 | 12,749,130 |
| 2016-09-22 | $11.43 | $11.52 | $11.34 | $11.47 | $10.05 | 16,529,360 |
| 2016-09-21 | $11.45 | $11.50 | $11.35 | $11.38 | $9.97 | 9,255,170 |
| 2016-09-20 | $11.35 | $11.51 | $11.28 | $11.45 | $10.03 | 12,435,530 |
| 2016-09-19 | $11.23 | $11.35 | $11.22 | $11.33 | $9.92 | 8,476,230 |
| 2016-09-16 | $11.19 | $11.19 | $11.19 | $11.19 | $9.80 | 0 |
| 2016-09-15 | $11.19 | $11.19 | $11.19 | $11.19 | $9.80 | 0 |
| 2016-09-14 | $11.33 | $11.35 | $11.13 | $11.19 | $9.80 | 10,128,450 |
| 2016-09-13 | $11.42 | $11.44 | $11.28 | $11.40 | $9.98 | 9,868,320 |
| 2016-09-12 | $11.40 | $11.53 | $11.13 | $11.51 | $10.08 | 32,457,450 |
| 2016-09-09 | $11.80 | $11.98 | $11.71 | $11.73 | $10.27 | 14,285,660 |
| 2016-09-08 | $11.87 | $11.92 | $11.68 | $11.77 | $10.31 | 11,226,100 |
| 2016-09-07 | $11.69 | $12.14 | $11.65 | $11.87 | $10.40 | 35,123,900 |
| 2016-09-06 | $11.55 | $11.67 | $11.36 | $11.66 | $10.21 | 18,162,420 |
| 2016-09-05 | $12.05 | $12.05 | $11.58 | $11.62 | $10.18 | 24,644,680 |
| 2016-09-02 | $11.89 | $11.99 | $11.78 | $11.97 | $10.48 | 14,066,990 |
| 2016-09-01 | $11.94 | $12.08 | $11.82 | $11.88 | $10.40 | 16,590,960 |
| 2016-08-31 | $12.03 | $12.08 | $11.85 | $11.99 | $10.50 | 7,969,540 |
| 2016-08-30 | $12.10 | $12.15 | $11.90 | $11.99 | $10.50 | 10,379,310 |
| 2016-08-29 | $11.82 | $12.19 | $11.82 | $12.12 | $10.61 | 16,386,660 |
| 2016-08-26 | $11.96 | $12.17 | $11.82 | $11.83 | $10.36 | 18,814,260 |
| 2016-08-25 | $12.13 | $12.24 | $11.87 | $11.99 | $10.50 | 14,257,850 |
| 2016-08-24 | $12.18 | $12.52 | $12.17 | $12.29 | $10.76 | 18,723,960 |
| 2016-08-23 | $12.33 | $12.62 | $12.11 | $12.20 | $10.68 | 18,430,560 |
| 2016-08-22 | $12.52 | $12.62 | $12.20 | $12.36 | $10.82 | 30,486,000 |
| 2016-08-19 | $11.88 | $12.94 | $11.87 | $12.63 | $11.06 | 53,954,790 |
| 2016-08-18 | $12.40 | $12.70 | $11.83 | $12.10 | $10.60 | 51,636,650 |
| 2016-08-17 | $11.80 | $12.47 | $11.80 | $12.09 | $10.59 | 37,960,910 |
| 2016-08-16 | $11.71 | $12.20 | $11.69 | $11.72 | $10.26 | 39,961,750 |
| 2016-08-15 | $11.39 | $12.00 | $11.34 | $11.77 | $10.31 | 50,213,480 |
| 2016-08-12 | $10.99 | $11.28 | $10.97 | $11.24 | $9.84 | 15,681,920 |
| 2016-08-11 | $11.10 | $11.23 | $10.91 | $10.99 | $9.62 | 12,816,820 |
| 2016-08-10 | $11.05 | $11.20 | $10.99 | $11.11 | $9.73 | 18,495,670 |
| 2016-08-09 | $10.77 | $11.22 | $10.73 | $11.11 | $9.73 | 42,036,670 |
| 2016-08-08 | $10.61 | $10.77 | $10.56 | $10.76 | $9.42 | 9,559,460 |
| 2016-08-05 | $10.60 | $10.70 | $10.58 | $10.62 | $9.30 | 7,400,860 |
| 2016-08-04 | $10.62 | $10.66 | $10.56 | $10.60 | $9.28 | 5,759,440 |
| 2016-08-03 | $10.61 | $10.78 | $10.58 | $10.64 | $9.32 | 6,606,890 |
| 2016-08-02 | $10.62 | $10.71 | $10.59 | $10.68 | $9.35 | 8,064,190 |
| 2016-08-01 | $10.80 | $10.85 | $10.58 | $10.63 | $9.31 | 9,382,110 |
| 2016-07-29 | $10.80 | $10.98 | $10.74 | $10.85 | $9.50 | 14,111,580 |
| 2016-07-28 | $10.61 | $11.08 | $10.61 | $10.83 | $9.48 | 16,039,070 |
| 2016-07-27 | $10.81 | $10.98 | $10.45 | $10.72 | $9.39 | 17,926,030 |
| 2016-07-26 | $10.71 | $10.82 | $10.70 | $10.82 | $9.48 | 6,134,480 |
| 2016-07-25 | $10.72 | $10.79 | $10.68 | $10.71 | $9.38 | 5,252,920 |
| 2016-07-22 | $10.83 | $10.86 | $10.69 | $10.71 | $9.38 | 8,921,510 |
| 2016-07-21 | $10.90 | $10.96 | $10.83 | $10.85 | $9.50 | 10,143,980 |
| 2016-07-20 | $10.89 | $10.93 | $10.81 | $10.84 | $9.49 | 7,220,540 |
| 2016-07-19 | $10.91 | $10.96 | $10.78 | $10.92 | $9.56 | 11,991,570 |
| 2016-07-18 | $10.89 | $11.05 | $10.76 | $10.95 | $9.59 | 16,394,800 |
| 2016-07-15 | $11.21 | $11.49 | $10.96 | $10.98 | $9.62 | 26,771,230 |
| 2016-07-14 | $10.99 | $11.00 | $10.85 | $10.93 | $9.57 | 12,588,960 |
| 2016-07-13 | $10.98 | $11.25 | $10.96 | $11.06 | $9.69 | 27,792,190 |
| 2016-07-12 | $10.67 | $11.00 | $10.67 | $10.98 | $9.62 | 22,477,770 |
| 2016-07-11 | $10.74 | $10.85 | $10.64 | $10.70 | $9.37 | 13,330,600 |
| 2016-07-08 | $10.74 | $10.76 | $10.64 | $10.66 | $9.34 | 9,920,020 |
| 2016-07-07 | $10.75 | $10.79 | $10.66 | $10.75 | $9.41 | 11,419,280 |
| 2016-07-06 | $10.80 | $10.83 | $10.67 | $10.74 | $9.41 | 15,248,420 |
| 2016-07-05 | $10.75 | $11.18 | $10.72 | $10.92 | $9.56 | 29,098,910 |
| 2016-07-04 | $10.45 | $10.77 | $10.42 | $10.70 | $9.37 | 17,883,520 |
| 2016-07-01 | $10.53 | $10.61 | $10.48 | $10.48 | $9.18 | 8,490,820 |
| 2016-06-30 | $10.67 | $10.76 | $10.49 | $10.53 | $9.22 | 13,676,990 |
| 2016-06-29 | $10.51 | $11.20 | $10.46 | $10.89 | $9.37 | 34,065,070 |
| 2016-06-28 | $10.36 | $10.52 | $10.32 | $10.51 | $9.04 | 11,019,620 |
| 2016-06-27 | $10.13 | $10.45 | $10.13 | $10.43 | $8.97 | 10,506,840 |
| 2016-06-24 | $10.55 | $10.63 | $10.10 | $10.32 | $8.88 | 13,735,520 |
| 2016-06-23 | $10.57 | $10.62 | $10.43 | $10.59 | $9.11 | 9,336,580 |
| 2016-06-22 | $10.41 | $10.59 | $10.38 | $10.55 | $9.08 | 7,085,710 |
| 2016-06-21 | $10.58 | $10.70 | $10.42 | $10.47 | $9.01 | 12,018,990 |
| 2016-06-20 | $10.57 | $10.57 | $10.47 | $10.54 | $9.07 | 6,166,590 |
| 2016-06-17 | $10.55 | $10.64 | $10.40 | $10.50 | $9.03 | 8,119,650 |
| 2016-06-16 | $10.56 | $10.67 | $10.47 | $10.49 | $9.02 | 9,911,810 |
| 2016-06-15 | $10.24 | $10.68 | $10.24 | $10.59 | $9.11 | 11,530,290 |
| 2016-06-14 | $10.33 | $10.58 | $10.33 | $10.46 | $9.00 | 6,794,080 |
| 2016-06-13 | $10.75 | $10.96 | $10.38 | $10.39 | $8.94 | 16,640,130 |
| 2016-06-10 | $10.98 | $10.98 | $10.98 | $10.98 | $9.45 | 0 |
| 2016-06-09 | $10.98 | $10.98 | $10.98 | $10.98 | $9.45 | 0 |
| 2016-06-08 | $10.95 | $11.06 | $10.87 | $10.98 | $9.45 | 8,933,000 |
| 2016-06-07 | $10.99 | $11.05 | $10.92 | $10.96 | $9.43 | 6,078,280 |
| 2016-06-06 | $10.94 | $11.25 | $10.94 | $11.02 | $9.48 | 11,718,630 |
| 2016-06-03 | $11.03 | $11.07 | $10.88 | $11.00 | $9.46 | 13,134,390 |
| 2016-06-02 | $11.05 | $11.07 | $10.92 | $11.03 | $9.49 | 11,668,030 |
| 2016-06-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.46 | 0 |
| 2016-05-31 | $10.64 | $11.07 | $10.57 | $11.00 | $9.46 | 22,973,290 |
| 2016-05-30 | $10.53 | $10.85 | $10.51 | $10.63 | $9.14 | 12,848,470 |
| 2016-05-27 | $10.60 | $10.66 | $10.50 | $10.56 | $9.08 | 5,783,090 |
| 2016-05-26 | $10.60 | $10.70 | $10.42 | $10.58 | $9.10 | 7,160,290 |
| 2016-05-25 | $10.79 | $10.82 | $10.59 | $10.63 | $9.14 | 7,273,930 |
| 2016-05-24 | $10.80 | $10.81 | $10.69 | $10.70 | $9.20 | 7,462,520 |
| 2016-05-23 | $10.77 | $10.98 | $10.69 | $10.86 | $9.34 | 16,419,100 |
| 2016-05-20 | $10.71 | $10.80 | $10.64 | $10.79 | $9.28 | 7,977,740 |
| 2016-05-19 | $10.77 | $10.86 | $10.71 | $10.74 | $9.24 | 9,170,760 |
| 2016-05-18 | $10.92 | $10.95 | $10.70 | $10.81 | $9.30 | 10,730,540 |
| 2016-05-17 | $11.12 | $11.16 | $10.95 | $11.00 | $9.46 | 9,512,810 |
| 2016-05-16 | $11.12 | $11.19 | $10.94 | $11.11 | $9.56 | 10,598,680 |
| 2016-05-13 | $11.15 | $11.40 | $11.05 | $11.12 | $9.57 | 11,249,000 |
| 2016-05-12 | $11.14 | $11.30 | $10.93 | $11.10 | $9.55 | 14,381,480 |
| 2016-05-11 | $10.91 | $12.00 | $10.71 | $11.32 | $9.74 | 22,419,030 |
| 2016-05-10 | $10.79 | $11.15 | $10.73 | $10.91 | $9.39 | 11,704,300 |
| 2016-05-09 | $11.06 | $11.06 | $10.70 | $10.78 | $9.27 | 10,641,240 |
| 2016-05-06 | $11.65 | $11.68 | $11.03 | $11.07 | $9.52 | 15,503,430 |
| 2016-05-05 | $11.58 | $11.71 | $11.54 | $11.62 | $10.00 | 8,606,510 |
| 2016-05-04 | $11.59 | $11.78 | $11.55 | $11.63 | $10.00 | 11,261,010 |
| 2016-05-03 | $11.43 | $11.76 | $11.38 | $11.71 | $10.07 | 12,798,270 |
| 2016-05-02 | $11.40 | $11.40 | $11.40 | $11.40 | $9.81 | 0 |
| 2016-04-29 | $11.50 | $11.54 | $11.38 | $11.40 | $9.81 | 7,761,290 |
| 2016-04-28 | $11.66 | $11.70 | $11.40 | $11.51 | $9.90 | 6,436,580 |
| 2016-04-27 | $11.67 | $11.80 | $11.59 | $11.64 | $10.01 | 6,474,210 |
| 2016-04-26 | $11.57 | $12.05 | $11.51 | $11.75 | $10.11 | 11,747,180 |
| 2016-04-25 | $11.59 | $11.66 | $11.42 | $11.57 | $9.95 | 9,556,420 |
| 2016-04-22 | $11.50 | $11.68 | $11.50 | $11.64 | $10.01 | 7,579,620 |
| 2016-04-21 | $11.80 | $11.84 | $11.60 | $11.66 | $10.03 | 10,710,690 |
| 2016-04-20 | $12.11 | $12.16 | $11.43 | $11.79 | $10.14 | 24,034,330 |
| 2016-04-19 | $12.24 | $12.29 | $12.00 | $12.09 | $10.40 | 11,331,650 |
| 2016-04-18 | $12.28 | $12.29 | $12.06 | $12.11 | $10.42 | 11,247,980 |
| 2016-04-15 | $12.45 | $12.66 | $12.34 | $12.37 | $10.64 | 14,038,810 |
| 2016-04-14 | $12.42 | $12.63 | $12.32 | $12.53 | $10.78 | 15,861,490 |
| 2016-04-13 | $12.28 | $12.63 | $12.25 | $12.41 | $10.68 | 21,739,570 |
| 2016-04-12 | $12.31 | $12.36 | $12.15 | $12.18 | $10.48 | 9,802,200 |
| 2016-04-11 | $12.33 | $12.43 | $12.26 | $12.35 | $10.62 | 12,534,400 |
| 2016-04-08 | $12.15 | $12.25 | $12.04 | $12.14 | $10.44 | 10,832,290 |
| 2016-04-07 | $12.52 | $12.58 | $12.19 | $12.20 | $10.50 | 13,094,870 |
| 2016-04-06 | $12.46 | $12.60 | $12.35 | $12.46 | $10.72 | 15,629,190 |
| 2016-04-05 | $12.20 | $12.84 | $12.15 | $12.60 | $10.84 | 37,476,530 |
| 2016-04-04 | $12.25 | $12.25 | $12.25 | $12.25 | $10.54 | 0 |
| 2016-04-01 | $12.25 | $12.29 | $11.93 | $12.25 | $10.54 | 17,940,550 |
| 2016-03-31 | $12.19 | $12.32 | $12.11 | $12.20 | $10.50 | 18,750,250 |
| 2016-03-30 | $11.95 | $12.14 | $11.81 | $12.13 | $10.43 | 17,431,630 |
| 2016-03-29 | $12.10 | $12.21 | $11.76 | $11.82 | $10.17 | 18,480,300 |
| 2016-03-28 | $12.25 | $12.40 | $11.98 | $12.04 | $10.36 | 18,637,540 |
| 2016-03-25 | $12.12 | $12.34 | $12.06 | $12.25 | $10.54 | 14,437,530 |
| 2016-03-24 | $12.01 | $12.49 | $12.01 | $12.05 | $10.37 | 22,911,360 |
| 2016-03-23 | $12.35 | $12.39 | $12.13 | $12.30 | $10.58 | 19,456,540 |
| 2016-03-22 | $12.40 | $12.60 | $12.24 | $12.31 | $10.59 | 41,830,200 |
| 2016-03-21 | $11.99 | $13.11 | $11.99 | $12.68 | $10.91 | 70,998,550 |
| 2016-03-18 | $11.87 | $12.06 | $11.74 | $11.92 | $10.25 | 36,264,700 |
| 2016-03-17 | $11.79 | $11.84 | $11.52 | $11.77 | $10.13 | 18,577,360 |
| 2016-03-16 | $11.50 | $11.79 | $11.50 | $11.71 | $10.07 | 28,240,030 |
| 2016-03-15 | $11.67 | $11.70 | $11.40 | $11.58 | $9.96 | 15,370,980 |
| 2016-03-14 | $11.58 | $11.84 | $11.50 | $11.61 | $9.99 | 16,511,570 |
| 2016-03-11 | $11.22 | $11.52 | $11.11 | $11.41 | $9.82 | 9,492,220 |
| 2016-03-10 | $11.50 | $11.69 | $11.23 | $11.26 | $9.69 | 10,080,010 |
| 2016-03-09 | $11.43 | $11.70 | $11.25 | $11.68 | $10.05 | 18,278,490 |
| 2016-03-08 | $11.60 | $11.79 | $11.04 | $11.75 | $10.11 | 23,609,650 |
| 2016-03-07 | $12.00 | $12.40 | $11.58 | $11.72 | $10.08 | 32,124,620 |
| 2016-03-04 | $11.42 | $11.90 | $11.38 | $11.86 | $10.20 | 49,734,080 |
| 2016-03-03 | $11.47 | $11.79 | $11.34 | $11.54 | $9.93 | 27,301,710 |
| 2016-03-02 | $10.92 | $11.61 | $10.80 | $11.47 | $9.87 | 32,418,570 |
| 2016-03-01 | $10.63 | $10.85 | $10.46 | $10.77 | $9.26 | 13,200,940 |
| 2016-02-29 | $10.76 | $10.89 | $10.04 | $10.56 | $9.08 | 19,110,270 |
| 2016-02-26 | $10.80 | $10.97 | $10.50 | $10.82 | $9.31 | 17,660,470 |
| 2016-02-25 | $11.74 | $11.79 | $10.67 | $10.68 | $9.19 | 32,152,520 |
| 2016-02-24 | $11.52 | $11.90 | $11.38 | $11.85 | $10.19 | 25,857,880 |
| 2016-02-23 | $11.80 | $11.88 | $11.50 | $11.60 | $9.98 | 17,404,060 |
| 2016-02-22 | $11.78 | $12.10 | $11.60 | $11.87 | $10.21 | 30,274,920 |
| 2016-02-19 | $11.55 | $11.79 | $11.39 | $11.59 | $9.97 | 21,770,720 |
| 2016-02-18 | $11.66 | $11.95 | $11.51 | $11.63 | $10.00 | 33,946,950 |
| 2016-02-17 | $10.85 | $12.07 | $10.85 | $11.83 | $10.18 | 63,887,110 |
| 2016-02-16 | $10.62 | $11.16 | $10.58 | $10.97 | $9.44 | 25,405,010 |
| 2016-02-15 | $10.35 | $10.66 | $10.35 | $10.53 | $9.06 | 12,874,970 |
| 2016-02-12 | $10.79 | $10.79 | $10.79 | $10.79 | $9.28 | 0 |
| 2016-02-11 | $10.79 | $10.79 | $10.79 | $10.79 | $9.28 | 0 |
| 2016-02-10 | $10.79 | $10.79 | $10.79 | $10.79 | $9.28 | 0 |
| 2016-02-09 | $10.79 | $10.79 | $10.79 | $10.79 | $9.28 | 0 |
| 2016-02-08 | $10.79 | $10.79 | $10.79 | $10.79 | $9.28 | 0 |
| 2016-02-05 | $10.84 | $11.00 | $10.74 | $10.79 | $9.28 | 15,320,070 |
| 2016-02-04 | $10.71 | $11.15 | $10.71 | $10.87 | $9.35 | 20,784,310 |
| 2016-02-03 | $10.61 | $10.94 | $10.44 | $10.71 | $9.21 | 16,402,060 |
| 2016-02-02 | $10.52 | $10.98 | $10.52 | $10.76 | $9.26 | 17,904,220 |
| 2016-02-01 | $10.62 | $10.74 | $10.30 | $10.49 | $9.02 | 18,729,200 |
| 2016-01-29 | $10.37 | $11.09 | $10.21 | $10.80 | $9.29 | 30,141,320 |
| 2016-01-28 | $10.70 | $10.81 | $10.13 | $10.31 | $8.87 | 23,327,820 |
| 2016-01-27 | $10.38 | $11.00 | $10.20 | $10.93 | $9.40 | 34,523,880 |
| 2016-01-26 | $11.68 | $11.80 | $10.69 | $10.76 | $9.26 | 40,530,550 |
| 2016-01-25 | $12.00 | $12.08 | $11.75 | $11.88 | $10.22 | 39,498,400 |
| 2016-01-22 | $11.88 | $12.47 | $11.35 | $12.12 | $10.43 | 65,915,520 |
| 2016-01-21 | $12.00 | $12.51 | $11.72 | $11.80 | $10.15 | 76,380,430 |
| 2016-01-20 | $12.85 | $12.99 | $12.65 | $12.80 | $11.01 | 110,707,280 |
| 2016-01-19 | $10.74 | $11.81 | $10.55 | $11.81 | $10.16 | 18,321,140 |
| 2016-01-18 | $10.40 | $10.96 | $10.28 | $10.74 | $9.24 | 16,644,350 |
| 2016-01-15 | $11.10 | $11.30 | $10.58 | $10.63 | $9.14 | 14,994,170 |
| 2016-01-14 | $10.58 | $11.25 | $10.41 | $11.21 | $9.64 | 17,833,640 |
| 2016-01-13 | $11.73 | $11.76 | $10.90 | $10.98 | $9.45 | 17,514,500 |
| 2016-01-12 | $11.45 | $11.71 | $11.27 | $11.63 | $10.00 | 23,041,850 |
| 2016-01-11 | $11.40 | $12.20 | $11.12 | $11.29 | $9.71 | 28,261,380 |
| 2016-01-08 | $11.60 | $11.88 | $10.51 | $11.49 | $9.88 | 18,763,050 |
| 2016-01-07 | $12.20 | $12.28 | $11.25 | $11.32 | $9.74 | 4,580,970 |
| 2016-01-06 | $12.05 | $12.55 | $12.05 | $12.48 | $10.74 | 18,387,050 |
| 2016-01-05 | $11.80 | $12.31 | $11.55 | $12.11 | $10.42 | 21,678,170 |
| 2016-01-04 | $13.45 | $13.51 | $12.20 | $12.25 | $10.54 | 12,318,620 |
| 2016-01-01 | $13.41 | $13.41 | $13.41 | $13.41 | $11.54 | 0 |
| 2015-12-31 | $13.40 | $13.72 | $13.40 | $13.41 | $11.54 | 11,806,670 |
| 2015-12-30 | $13.51 | $13.58 | $13.36 | $13.48 | $11.60 | 8,893,950 |
| 2015-12-29 | $13.38 | $13.49 | $13.26 | $13.47 | $11.59 | 11,890,060 |
| 2015-12-28 | $13.94 | $13.97 | $13.28 | $13.44 | $11.56 | 26,506,800 |
| 2015-12-25 | $13.69 | $14.10 | $13.61 | $13.97 | $12.02 | 20,563,200 |
| 2015-12-24 | $13.86 | $13.96 | $13.51 | $13.70 | $11.79 | 22,289,840 |
| 2015-12-23 | $14.06 | $14.12 | $13.85 | $13.88 | $11.94 | 24,895,990 |
| 2015-12-22 | $14.16 | $14.16 | $13.88 | $13.99 | $12.03 | 20,242,190 |
| 2015-12-21 | $13.90 | $14.26 | $13.70 | $14.15 | $12.17 | 36,416,570 |
| 2015-12-18 | $13.86 | $14.16 | $13.79 | $13.86 | $11.92 | 25,900,600 |
| 2015-12-17 | $13.70 | $14.08 | $13.65 | $13.84 | $11.91 | 25,151,930 |
| 2015-12-16 | $13.62 | $13.77 | $13.52 | $13.63 | $11.73 | 14,771,300 |
| 2015-12-15 | $13.87 | $13.95 | $13.57 | $13.63 | $11.73 | 19,694,300 |
| 2015-12-14 | $13.20 | $13.95 | $13.12 | $13.87 | $11.93 | 27,356,790 |
| 2015-12-11 | $13.33 | $13.50 | $13.23 | $13.29 | $11.43 | 13,341,570 |
| 2015-12-10 | $13.54 | $13.70 | $13.25 | $13.31 | $11.45 | 14,689,070 |
| 2015-12-09 | $13.36 | $13.62 | $13.35 | $13.48 | $11.60 | 16,531,340 |
| 2015-12-08 | $14.00 | $14.00 | $13.41 | $13.44 | $11.56 | 24,164,640 |
| 2015-12-07 | $14.13 | $14.27 | $13.90 | $14.09 | $12.12 | 16,925,540 |
| 2015-12-04 | $14.40 | $14.65 | $14.03 | $14.14 | $12.16 | 28,016,010 |
| 2015-12-03 | $14.54 | $14.89 | $14.20 | $14.58 | $12.54 | 35,650,660 |
| 2015-12-02 | $14.11 | $14.91 | $13.80 | $14.72 | $12.66 | 49,756,080 |
| 2015-12-01 | $13.60 | $14.47 | $13.60 | $14.09 | $12.12 | 34,010,380 |
| 2015-11-30 | $14.10 | $14.21 | $13.14 | $13.72 | $11.80 | 41,009,470 |
| 2015-11-27 | $15.50 | $15.58 | $14.05 | $14.12 | $12.15 | 57,807,800 |
| 2015-11-26 | $16.03 | $16.13 | $15.58 | $15.61 | $13.43 | 40,335,400 |
| 2015-11-25 | $15.90 | $15.99 | $15.67 | $15.85 | $13.64 | 40,675,080 |
| 2015-11-24 | $16.26 | $16.26 | $15.76 | $16.05 | $13.81 | 32,018,440 |
| 2015-11-23 | $15.86 | $16.42 | $15.85 | $16.26 | $13.99 | 47,002,920 |
| 2015-11-20 | $15.94 | $16.34 | $15.73 | $15.86 | $13.64 | 35,565,740 |
| 2015-11-19 | $15.76 | $15.94 | $15.62 | $15.91 | $13.69 | 26,138,630 |
| 2015-11-18 | $16.15 | $16.16 | $15.56 | $15.66 | $13.47 | 42,050,210 |
| 2015-11-17 | $16.46 | $16.85 | $16.09 | $16.14 | $13.88 | 64,953,010 |
| 2015-11-16 | $15.51 | $16.39 | $15.41 | $16.28 | $14.00 | 50,493,100 |
| 2015-11-13 | $15.89 | $16.30 | $15.62 | $15.72 | $13.52 | 43,105,310 |
| 2015-11-12 | $16.32 | $16.44 | $16.00 | $16.09 | $13.84 | 41,762,300 |
| 2015-11-11 | $16.13 | $16.97 | $15.98 | $16.30 | $14.02 | 54,165,600 |
| 2015-11-10 | $16.37 | $16.58 | $16.00 | $16.20 | $13.94 | 69,034,210 |
| 2015-11-09 | $16.32 | $17.70 | $16.23 | $16.58 | $14.26 | 117,671,840 |
| 2015-11-06 | $16.20 | $16.77 | $16.01 | $16.56 | $14.25 | 128,554,870 |
| 2015-11-05 | $15.33 | $16.80 | $15.12 | $16.67 | $14.34 | 192,508,310 |
| 2015-11-04 | $14.40 | $15.50 | $14.40 | $15.27 | $13.14 | 69,822,320 |
| 2015-11-03 | $14.35 | $14.86 | $14.30 | $14.54 | $12.51 | 38,465,670 |
| 2015-11-02 | $14.06 | $15.15 | $14.01 | $14.45 | $12.43 | 45,520,150 |
| 2015-10-30 | $14.19 | $14.98 | $14.11 | $14.42 | $12.40 | 48,837,450 |
| 2015-10-29 | $14.50 | $14.83 | $14.20 | $14.29 | $12.29 | 32,822,590 |
| 2015-10-28 | $15.05 | $15.36 | $14.33 | $14.42 | $12.40 | 50,459,380 |
| 2015-10-27 | $14.70 | $15.49 | $14.40 | $15.21 | $13.08 | 64,433,350 |
| 2015-10-26 | $15.10 | $15.99 | $15.00 | $15.04 | $12.94 | 74,713,090 |
| 2015-10-23 | $15.00 | $15.42 | $14.80 | $15.04 | $12.94 | 82,416,850 |
| 2015-10-22 | $14.70 | $15.98 | $14.40 | $15.42 | $13.27 | 139,104,370 |
| 2015-10-21 | $14.99 | $15.65 | $14.53 | $15.27 | $13.14 | 187,905,190 |
| 2015-10-20 | $12.96 | $14.23 | $12.76 | $14.23 | $12.24 | 61,934,890 |
| 2015-10-19 | $13.34 | $13.35 | $12.82 | $12.94 | $11.13 | 31,374,790 |
| 2015-10-16 | $13.08 | $13.28 | $12.93 | $13.21 | $11.36 | 43,228,770 |
| 2015-10-15 | $12.65 | $12.99 | $12.61 | $12.95 | $11.14 | 27,851,270 |
| 2015-10-14 | $12.94 | $13.12 | $12.69 | $12.72 | $10.94 | 28,588,860 |
| 2015-10-13 | $12.76 | $12.90 | $12.75 | $12.82 | $11.03 | 21,924,730 |
| 2015-10-12 | $12.34 | $13.09 | $12.31 | $12.93 | $11.12 | 35,706,890 |
| 2015-10-09 | $12.35 | $12.42 | $12.23 | $12.33 | $10.61 | 13,577,520 |
| 2015-10-08 | $12.30 | $12.46 | $12.21 | $12.25 | $10.54 | 14,206,110 |
| 2015-10-07 | $11.87 | $11.87 | $11.87 | $11.87 | $10.21 | 0 |
| 2015-10-06 | $11.87 | $11.87 | $11.87 | $11.87 | $10.21 | 0 |
| 2015-10-05 | $11.87 | $11.87 | $11.87 | $11.87 | $10.21 | 0 |
| 2015-10-02 | $11.87 | $11.87 | $11.87 | $11.87 | $10.21 | 0 |
| 2015-10-01 | $11.87 | $11.87 | $11.87 | $11.87 | $10.21 | 0 |
| 2015-09-30 | $11.99 | $12.20 | $11.84 | $11.87 | $10.21 | 13,050,240 |
| 2015-09-29 | $12.04 | $12.12 | $11.60 | $11.81 | $10.16 | 15,165,750 |
| 2015-09-28 | $12.39 | $12.50 | $12.03 | $12.29 | $10.57 | 10,514,160 |
| 2015-09-25 | $12.52 | $12.82 | $12.06 | $12.33 | $10.61 | 21,659,580 |
| 2015-09-24 | $12.55 | $12.80 | $12.46 | $12.63 | $10.87 | 17,683,700 |
| 2015-09-23 | $12.70 | $13.10 | $12.40 | $12.48 | $10.74 | 23,777,960 |
| 2015-09-22 | $12.95 | $13.22 | $12.75 | $12.88 | $11.08 | 29,910,650 |
| 2015-09-21 | $12.70 | $13.10 | $12.56 | $12.94 | $11.13 | 25,015,600 |
| 2015-09-18 | $12.57 | $12.90 | $12.40 | $12.72 | $10.94 | 33,616,280 |
| 2015-09-17 | $12.39 | $13.57 | $12.03 | $12.47 | $10.73 | 54,230,470 |
| 2015-09-16 | $11.37 | $12.65 | $11.37 | $12.36 | $10.63 | 32,927,860 |
| 2015-09-15 | $12.40 | $12.47 | $11.56 | $11.56 | $9.94 | 38,122,670 |
| 2015-09-14 | $12.90 | $13.60 | $12.61 | $12.84 | $11.05 | 66,385,870 |
| 2015-09-11 | $12.59 | $12.77 | $12.30 | $12.43 | $10.69 | 19,576,780 |
| 2015-09-10 | $12.60 | $12.98 | $12.51 | $12.60 | $10.84 | 26,393,960 |
| 2015-09-09 | $12.75 | $13.18 | $12.60 | $12.83 | $11.04 | 40,008,860 |
| 2015-09-08 | $12.39 | $12.80 | $11.54 | $12.64 | $10.87 | 45,402,010 |
| 2015-09-07 | $13.38 | $14.15 | $12.63 | $12.66 | $10.89 | 73,219,190 |
| 2015-09-04 | $13.86 | $13.86 | $13.86 | $13.86 | $11.92 | 0 |
| 2015-09-03 | $13.86 | $13.86 | $13.86 | $13.86 | $11.92 | 0 |
| 2015-09-02 | $12.15 | $13.88 | $12.05 | $13.86 | $11.92 | 118,979,550 |
| 2015-09-01 | $11.80 | $12.72 | $11.30 | $12.71 | $10.93 | 89,047,900 |
| 2015-08-31 | $11.95 | $12.26 | $11.16 | $12.20 | $10.50 | 70,149,100 |
| 2015-08-28 | $11.15 | $12.01 | $10.98 | $12.01 | $10.33 | 71,555,240 |
| 2015-08-27 | $10.21 | $10.95 | $10.09 | $10.92 | $9.39 | 59,106,170 |
| 2015-08-26 | $11.04 | $11.25 | $9.92 | $10.01 | $8.61 | 59,284,990 |
China Communications Construction Company Ltd (601800) News Headlines
Recent China Communications Construction Company Ltd (601800) News
Similar Companies to China Communications Construction Company Ltd (601800) 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 | -- | -- | -- |