Zheshang Securities CompanyLtd (601878) Exchange: SHG
Data as of July 11, 2025
$10.92 ($-0.04) -0.36%
Zheshang Securities CompanyLtd - Daily Information
Click for more stock information on Zheshang Securities CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.97 |
| Previous Close | $10.92 |
| High | $11.03 |
| Low | $10.90 |
| Adjusted Open | $10.97 |
| Previous Adjusted Close | $10.92 |
| Adjusted High | $11.03 |
| Adjusted Low | $10.90 |
About Zheshang Securities CompanyLtd (601878)
Invest in Zheshang Securities CompanyLtd (601878)
Historical Stock Data for Zheshang Securities CompanyLtd (601878)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.97 | $11.03 | $10.90 | $10.92 | $10.92 | 40,637,840 |
| 2025-07-08 | $10.81 | $10.98 | $10.80 | $10.96 | $10.96 | 41,010,170 |
| 2025-07-07 | $10.79 | $10.86 | $10.77 | $10.83 | $10.83 | 22,947,550 |
| 2025-07-04 | $10.84 | $10.98 | $10.75 | $10.81 | $10.81 | 46,555,260 |
| 2025-07-03 | $10.83 | $10.90 | $10.81 | $10.85 | $10.85 | 28,701,800 |
| 2025-07-02 | $10.86 | $10.89 | $10.80 | $10.82 | $10.82 | 24,437,640 |
| 2025-06-30 | $10.97 | $11.00 | $10.85 | $10.91 | $10.91 | 39,532,260 |
| 2025-06-27 | $10.98 | $11.21 | $10.91 | $10.94 | $10.94 | 77,214,210 |
| 2025-06-26 | $11.10 | $11.12 | $10.94 | $10.95 | $10.95 | 70,247,560 |
| 2025-06-25 | $10.78 | $11.15 | $10.74 | $11.10 | $11.10 | 122,287,660 |
| 2025-06-24 | $10.52 | $10.78 | $10.51 | $10.73 | $10.73 | 54,853,120 |
| 2025-06-23 | $10.33 | $10.51 | $10.30 | $10.48 | $10.48 | 23,687,540 |
| 2025-06-20 | $10.44 | $10.50 | $10.36 | $10.38 | $10.38 | 23,606,920 |
| 2025-06-19 | $10.60 | $10.62 | $10.41 | $10.44 | $10.44 | 32,741,300 |
| 2025-06-18 | $10.71 | $10.72 | $10.55 | $10.60 | $10.60 | 28,428,130 |
| 2025-06-17 | $10.72 | $10.74 | $10.66 | $10.74 | $10.74 | 21,257,950 |
| 2025-06-13 | $10.71 | $10.73 | $10.59 | $10.61 | $10.61 | 30,785,330 |
| 2025-06-12 | $10.72 | $10.82 | $10.71 | $10.75 | $10.75 | 28,937,450 |
| 2025-06-11 | $10.63 | $10.88 | $10.63 | $10.75 | $10.75 | 48,691,970 |
| 2025-06-10 | $10.78 | $10.78 | $10.55 | $10.61 | $10.61 | 33,740,790 |
| 2025-06-09 | $10.68 | $10.83 | $10.68 | $10.78 | $10.78 | 36,943,470 |
| 2025-06-06 | $10.75 | $10.76 | $10.62 | $10.64 | $10.64 | 22,195,340 |
| 2025-06-05 | $10.63 | $10.77 | $10.62 | $10.74 | $10.74 | 34,383,110 |
| 2025-06-04 | $10.53 | $10.68 | $10.50 | $10.64 | $10.64 | 35,755,050 |
| 2025-06-03 | $10.41 | $10.56 | $10.38 | $10.52 | $10.52 | 25,190,110 |
| 2025-05-30 | $10.48 | $10.49 | $10.42 | $10.44 | $10.44 | 19,367,140 |
| 2025-05-29 | $10.41 | $10.53 | $10.40 | $10.51 | $10.51 | 24,059,780 |
| 2025-05-28 | $10.49 | $10.49 | $10.41 | $10.41 | $10.41 | 16,563,580 |
| 2025-05-27 | $10.52 | $10.52 | $10.43 | $10.46 | $10.46 | 18,931,050 |
| 2025-05-26 | $10.49 | $10.53 | $10.45 | $10.51 | $10.51 | 18,797,310 |
| 2025-05-23 | $10.64 | $10.69 | $10.49 | $10.49 | $10.49 | 29,733,190 |
| 2025-05-22 | $10.72 | $10.72 | $10.62 | $10.64 | $10.64 | 23,657,450 |
| 2025-05-21 | $10.74 | $10.76 | $10.71 | $10.73 | $10.73 | 20,071,310 |
| 2025-05-20 | $10.77 | $10.79 | $10.71 | $10.74 | $10.74 | 24,222,060 |
| 2025-05-19 | $10.79 | $10.79 | $10.70 | $10.74 | $10.74 | 22,387,110 |
| 2025-05-16 | $10.80 | $10.85 | $10.70 | $10.76 | $10.76 | 31,565,720 |
| 2025-05-15 | $10.96 | $11.05 | $10.81 | $10.82 | $10.82 | 39,194,940 |
| 2025-05-14 | $10.72 | $11.17 | $10.68 | $11.02 | $11.02 | 84,960,430 |
| 2025-05-13 | $10.89 | $10.91 | $10.73 | $10.74 | $10.74 | 27,755,090 |
| 2025-05-12 | $10.66 | $10.83 | $10.61 | $10.79 | $10.79 | 41,052,430 |
| 2025-05-09 | $10.73 | $10.74 | $10.58 | $10.58 | $10.58 | 30,641,490 |
| 2025-05-08 | $10.74 | $10.81 | $10.71 | $10.75 | $10.75 | 28,628,240 |
| 2025-05-07 | $10.98 | $11.04 | $10.70 | $10.76 | $10.76 | 56,997,060 |
| 2025-05-06 | $10.55 | $10.70 | $10.53 | $10.69 | $10.69 | 43,378,040 |
| 2025-04-30 | $10.50 | $10.58 | $10.48 | $10.49 | $10.49 | 27,906,970 |
| 2025-04-29 | $10.50 | $10.54 | $10.43 | $10.46 | $10.46 | 20,749,460 |
| 2025-04-28 | $10.59 | $10.60 | $10.46 | $10.48 | $10.48 | 26,369,830 |
| 2025-04-25 | $10.56 | $10.68 | $10.55 | $10.62 | $10.62 | 30,974,220 |
| 2025-04-24 | $10.65 | $10.66 | $10.51 | $10.53 | $10.53 | 25,992,600 |
| 2025-04-23 | $10.68 | $10.72 | $10.62 | $10.64 | $10.64 | 27,119,420 |
| 2025-04-22 | $10.63 | $10.69 | $10.61 | $10.64 | $10.64 | 26,925,150 |
| 2025-04-21 | $10.61 | $10.67 | $10.56 | $10.66 | $10.66 | 26,427,010 |
| 2025-04-18 | $10.54 | $10.65 | $10.52 | $10.63 | $10.63 | 27,607,240 |
| 2025-04-17 | $10.49 | $10.61 | $10.46 | $10.58 | $10.58 | 30,353,860 |
| 2025-04-16 | $10.58 | $10.58 | $10.39 | $10.55 | $10.55 | 35,856,950 |
| 2025-04-15 | $10.63 | $10.64 | $10.53 | $10.59 | $10.59 | 26,575,810 |
| 2025-04-14 | $10.69 | $10.70 | $10.61 | $10.64 | $10.64 | 35,515,650 |
| 2025-04-11 | $10.62 | $10.70 | $10.51 | $10.60 | $10.60 | 47,355,050 |
| 2025-04-10 | $10.65 | $10.79 | $10.53 | $10.64 | $10.64 | 72,610,200 |
| 2025-04-09 | $10.25 | $10.55 | $10.02 | $10.52 | $10.52 | 89,527,670 |
| 2025-04-08 | $10.42 | $10.48 | $10.19 | $10.34 | $10.34 | 68,396,050 |
| 2025-04-07 | $10.86 | $10.98 | $10.27 | $10.27 | $10.27 | 98,681,680 |
| 2025-04-03 | $11.35 | $11.49 | $11.31 | $11.41 | $11.41 | 32,343,480 |
| 2025-04-02 | $11.42 | $11.48 | $11.39 | $11.43 | $11.43 | 26,111,850 |
| 2025-04-01 | $11.41 | $11.50 | $11.36 | $11.42 | $11.42 | 35,816,790 |
| 2025-03-31 | $11.61 | $11.68 | $11.37 | $11.37 | $11.37 | 65,878,370 |
| 2025-03-28 | $11.65 | $11.79 | $11.64 | $11.73 | $11.73 | 50,784,060 |
| 2025-03-27 | $11.71 | $11.80 | $11.60 | $11.67 | $11.67 | 47,284,010 |
| 2025-03-26 | $11.75 | $11.87 | $11.67 | $11.71 | $11.71 | 57,497,030 |
| 2025-03-25 | $11.63 | $11.95 | $11.56 | $11.81 | $11.81 | 91,568,340 |
| 2025-03-24 | $11.57 | $11.75 | $11.48 | $11.65 | $11.65 | 63,556,380 |
| 2025-03-21 | $11.65 | $11.80 | $11.50 | $11.52 | $11.52 | 59,784,440 |
| 2025-03-20 | $11.69 | $11.72 | $11.63 | $11.64 | $11.64 | 32,844,100 |
| 2025-03-19 | $11.69 | $11.86 | $11.64 | $11.73 | $11.73 | 53,860,840 |
| 2025-03-18 | $11.71 | $11.75 | $11.65 | $11.68 | $11.68 | 32,567,980 |
| 2025-03-17 | $11.80 | $11.80 | $11.67 | $11.69 | $11.69 | 46,603,130 |
| 2025-03-14 | $11.47 | $11.82 | $11.45 | $11.76 | $11.76 | 102,176,750 |
| 2025-03-13 | $11.52 | $11.63 | $11.38 | $11.45 | $11.45 | 45,811,680 |
| 2025-03-12 | $11.53 | $11.68 | $11.48 | $11.57 | $11.57 | 58,211,450 |
| 2025-03-11 | $11.37 | $11.50 | $11.33 | $11.50 | $11.50 | 36,189,500 |
| 2025-03-10 | $11.53 | $11.57 | $11.41 | $11.47 | $11.47 | 42,829,250 |
| 2025-03-07 | $11.74 | $11.74 | $11.53 | $11.56 | $11.56 | 55,199,670 |
| 2025-03-06 | $11.59 | $11.81 | $11.58 | $11.77 | $11.77 | 79,340,640 |
| 2025-03-05 | $11.57 | $11.58 | $11.44 | $11.53 | $11.53 | 39,838,320 |
| 2025-03-04 | $11.50 | $11.61 | $11.46 | $11.56 | $11.56 | 36,764,160 |
| 2025-03-03 | $11.60 | $11.67 | $11.48 | $11.54 | $11.54 | 44,698,770 |
| 2025-02-28 | $11.89 | $12.05 | $11.51 | $11.55 | $11.55 | 82,810,660 |
| 2025-02-27 | $11.88 | $12.02 | $11.74 | $11.95 | $11.95 | 80,809,510 |
| 2025-02-26 | $11.69 | $11.95 | $11.67 | $11.94 | $11.94 | 77,303,130 |
| 2025-02-25 | $11.77 | $11.81 | $11.65 | $11.68 | $11.68 | 58,772,310 |
| 2025-02-24 | $11.93 | $11.98 | $11.81 | $11.89 | $11.89 | 65,377,410 |
| 2025-02-20 | $11.77 | $11.84 | $11.71 | $11.77 | $11.77 | 50,266,150 |
| 2025-02-19 | $11.72 | $11.90 | $11.68 | $11.84 | $11.84 | 78,667,560 |
| 2025-02-18 | $11.90 | $12.24 | $11.67 | $11.72 | $11.72 | 131,675,090 |
| 2025-02-17 | $11.98 | $12.09 | $11.87 | $11.92 | $11.92 | 84,298,730 |
| 2025-02-14 | $11.76 | $11.91 | $11.74 | $11.85 | $11.85 | 54,579,020 |
| 2025-02-13 | $11.89 | $12.04 | $11.78 | $11.80 | $11.80 | 74,606,820 |
| 2025-02-12 | $11.69 | $11.91 | $11.67 | $11.91 | $11.91 | 62,207,570 |
| 2025-02-11 | $11.81 | $11.82 | $11.61 | $11.69 | $11.69 | 51,213,580 |
| 2025-02-10 | $11.78 | $11.88 | $11.74 | $11.81 | $11.81 | 49,240,220 |
| 2025-02-07 | $11.60 | $11.96 | $11.58 | $11.81 | $11.81 | 91,820,110 |
| 2025-02-06 | $11.42 | $11.63 | $11.40 | $11.62 | $11.62 | 44,211,840 |
| 2025-02-05 | $11.40 | $11.52 | $11.31 | $11.45 | $11.45 | 38,578,150 |
| 2025-01-27 | $11.55 | $11.60 | $11.29 | $11.29 | $11.29 | 44,190,930 |
| 2025-01-24 | $11.40 | $11.59 | $11.40 | $11.55 | $11.55 | 42,172,990 |
| 2025-01-23 | $11.65 | $11.82 | $11.45 | $11.45 | $11.45 | 74,940,730 |
| 2025-01-22 | $11.41 | $11.49 | $11.37 | $11.46 | $11.46 | 31,661,480 |
| 2025-01-21 | $11.50 | $11.52 | $11.36 | $11.44 | $11.44 | 29,154,490 |
| 2025-01-20 | $11.59 | $11.65 | $11.47 | $11.49 | $11.49 | 39,508,600 |
| 2025-01-17 | $11.46 | $11.56 | $11.45 | $11.48 | $11.48 | 33,224,060 |
| 2025-01-16 | $11.57 | $11.70 | $11.42 | $11.50 | $11.50 | 46,301,280 |
| 2025-01-15 | $11.60 | $11.62 | $11.47 | $11.51 | $11.51 | 42,745,190 |
| 2025-01-14 | $11.28 | $11.67 | $11.25 | $11.67 | $11.67 | 80,135,990 |
| 2025-01-13 | $11.10 | $11.26 | $11.08 | $11.24 | $11.24 | 35,746,100 |
| 2025-01-09 | $11.35 | $11.49 | $11.32 | $11.37 | $11.37 | 37,905,670 |
| 2025-01-08 | $11.47 | $11.51 | $11.15 | $11.41 | $11.41 | 62,712,130 |
| 2025-01-07 | $11.44 | $11.53 | $11.32 | $11.51 | $11.51 | 43,813,370 |
| 2025-01-06 | $11.39 | $11.47 | $11.30 | $11.43 | $11.43 | 43,482,240 |
| 2025-01-03 | $11.69 | $11.74 | $11.34 | $11.39 | $11.39 | 66,313,600 |
| 2025-01-02 | $12.22 | $12.24 | $11.57 | $11.68 | $11.68 | 96,025,230 |
| 2024-12-31 | $12.85 | $12.87 | $12.24 | $12.24 | $12.24 | 91,405,270 |
| 2024-12-30 | $12.73 | $12.85 | $12.69 | $12.84 | $12.84 | 65,733,190 |
| 2024-12-27 | $12.59 | $12.88 | $12.57 | $12.69 | $12.69 | 79,792,510 |
| 2024-12-26 | $12.52 | $12.62 | $12.49 | $12.58 | $12.58 | 40,525,750 |
| 2024-12-25 | $12.68 | $12.70 | $12.42 | $12.54 | $12.54 | 53,481,420 |
| 2024-12-24 | $12.43 | $12.68 | $12.40 | $12.66 | $12.66 | 72,228,870 |
| 2024-12-23 | $12.59 | $12.83 | $12.41 | $12.41 | $12.41 | 70,612,190 |
| 2024-12-20 | $12.52 | $12.67 | $12.52 | $12.58 | $12.58 | 60,762,050 |
| 2024-12-19 | $12.62 | $12.67 | $12.45 | $12.54 | $12.54 | 85,005,310 |
| 2024-12-18 | $12.92 | $12.95 | $12.70 | $12.79 | $12.79 | 79,226,760 |
| 2024-12-17 | $12.76 | $13.05 | $12.76 | $12.90 | $12.90 | 135,490,440 |
| 2024-12-16 | $12.70 | $12.98 | $12.59 | $12.83 | $12.83 | 94,787,790 |
| 2024-12-13 | $12.89 | $12.90 | $12.68 | $12.72 | $12.72 | 95,256,160 |
| 2024-12-12 | $12.82 | $13.10 | $12.76 | $12.98 | $12.98 | 106,739,950 |
| 2024-12-11 | $12.78 | $12.89 | $12.73 | $12.82 | $12.82 | 79,577,890 |
| 2024-12-10 | $13.24 | $13.30 | $12.79 | $12.84 | $12.84 | 170,671,350 |
| 2024-12-09 | $12.90 | $12.94 | $12.63 | $12.74 | $12.74 | 86,753,250 |
| 2024-12-06 | $12.81 | $13.06 | $12.70 | $12.93 | $12.93 | 128,726,190 |
| 2024-12-05 | $12.74 | $13.00 | $12.73 | $12.87 | $12.87 | 113,366,330 |
| 2024-12-04 | $13.00 | $13.45 | $12.76 | $12.79 | $12.79 | 240,356,920 |
| 2024-12-03 | $12.78 | $13.09 | $12.58 | $12.95 | $12.95 | 128,348,460 |
| 2024-12-02 | $12.55 | $12.85 | $12.53 | $12.77 | $12.77 | 129,299,110 |
| 2024-11-29 | $12.30 | $12.97 | $12.27 | $12.69 | $12.69 | 201,479,140 |
| 2024-11-28 | $12.35 | $12.40 | $12.20 | $12.23 | $12.23 | 67,666,600 |
| 2024-11-27 | $12.08 | $12.35 | $11.99 | $12.34 | $12.34 | 91,730,360 |
| 2024-11-26 | $12.11 | $12.31 | $12.07 | $12.12 | $12.12 | 71,951,120 |
| 2024-11-25 | $12.07 | $12.17 | $11.92 | $12.14 | $12.14 | 91,159,900 |
| 2024-11-22 | $12.66 | $12.66 | $11.97 | $12.04 | $12.04 | 146,713,130 |
| 2024-11-21 | $12.51 | $12.75 | $12.48 | $12.65 | $12.65 | 155,529,180 |
| 2024-11-20 | $12.50 | $12.57 | $12.42 | $12.50 | $12.50 | 145,758,000 |
| 2024-11-19 | $12.65 | $12.71 | $12.31 | $12.62 | $12.62 | 153,367,020 |
| 2024-11-18 | $13.11 | $13.21 | $12.51 | $12.62 | $12.62 | 175,302,460 |
| 2024-11-15 | $13.47 | $13.79 | $13.18 | $13.19 | $13.19 | 184,164,110 |
| 2024-11-14 | $13.60 | $13.85 | $13.47 | $13.50 | $13.50 | 138,498,490 |
| 2024-11-13 | $13.58 | $13.72 | $13.41 | $13.67 | $13.67 | 123,934,120 |
| 2024-11-12 | $13.90 | $14.08 | $13.46 | $13.60 | $13.60 | 163,949,030 |
| 2024-11-11 | $13.70 | $13.94 | $13.62 | $13.88 | $13.88 | 162,797,120 |
| 2024-11-08 | $14.34 | $14.66 | $13.80 | $13.89 | $13.89 | 323,604,130 |
| 2024-11-07 | $13.20 | $14.52 | $13.14 | $14.20 | $14.20 | 302,635,630 |
| 2024-11-06 | $13.51 | $13.93 | $13.37 | $13.54 | $13.54 | 208,508,730 |
| 2024-11-05 | $13.12 | $13.68 | $12.93 | $13.66 | $13.66 | 199,897,360 |
| 2024-11-04 | $12.87 | $13.11 | $12.82 | $13.11 | $13.11 | 86,511,440 |
| 2024-11-01 | $12.95 | $13.03 | $12.72 | $12.77 | $12.77 | 102,879,720 |
| 2024-10-31 | $12.72 | $13.20 | $12.72 | $12.94 | $12.94 | 141,559,550 |
| 2024-10-30 | $12.82 | $12.94 | $12.69 | $12.81 | $12.81 | 66,730,660 |
| 2024-10-29 | $13.09 | $13.21 | $12.80 | $12.82 | $12.82 | 102,507,770 |
| 2024-10-28 | $13.09 | $13.12 | $13.01 | $13.06 | $13.06 | 78,771,940 |
| 2024-10-25 | $13.07 | $13.29 | $13.02 | $13.12 | $13.12 | 107,797,690 |
| 2024-10-24 | $13.10 | $13.26 | $13.04 | $13.17 | $13.17 | 78,963,360 |
| 2024-10-23 | $13.51 | $13.61 | $13.15 | $13.24 | $13.24 | 110,342,390 |
| 2024-10-22 | $13.31 | $13.50 | $13.23 | $13.38 | $13.38 | 91,813,460 |
| 2024-10-21 | $13.19 | $13.48 | $13.10 | $13.33 | $13.33 | 146,192,370 |
| 2024-10-18 | $12.87 | $13.95 | $12.87 | $13.61 | $13.61 | 224,986,370 |
| 2024-10-17 | $13.00 | $13.13 | $12.66 | $12.68 | $12.68 | 61,844,520 |
| 2024-10-16 | $12.72 | $13.11 | $12.66 | $12.86 | $12.86 | 76,009,950 |
| 2024-10-15 | $13.25 | $13.37 | $12.87 | $12.88 | $12.88 | 80,231,430 |
| 2024-10-14 | $13.40 | $13.46 | $12.75 | $13.36 | $13.36 | 113,054,940 |
| 2024-10-11 | $13.26 | $13.75 | $13.14 | $13.33 | $13.33 | 115,628,510 |
| 2024-10-10 | $14.26 | $14.55 | $13.12 | $13.46 | $13.46 | 180,047,970 |
| 2024-10-09 | $15.37 | $15.87 | $14.27 | $14.27 | $14.27 | 256,535,990 |
| 2024-10-08 | $15.85 | $15.85 | $15.00 | $15.85 | $15.85 | 177,480,350 |
| 2024-09-30 | $14.19 | $14.41 | $13.50 | $14.41 | $14.41 | 228,971,640 |
| 2024-09-27 | $12.62 | $13.10 | $12.25 | $13.10 | $13.10 | 120,642,480 |
| 2024-09-26 | $11.64 | $12.29 | $11.63 | $12.27 | $12.27 | 143,098,460 |
| 2024-09-25 | $11.93 | $12.20 | $11.73 | $11.74 | $11.74 | 167,645,230 |
| 2024-09-24 | $11.13 | $11.79 | $10.99 | $11.71 | $11.71 | 123,736,760 |
| 2024-09-23 | $11.06 | $11.08 | $10.96 | $11.00 | $11.00 | 23,901,020 |
| 2024-09-20 | $10.90 | $11.13 | $10.90 | $11.06 | $11.06 | 38,587,170 |
| 2024-09-19 | $10.85 | $11.08 | $10.76 | $10.93 | $10.93 | 39,854,090 |
| 2024-09-18 | $10.74 | $10.83 | $10.58 | $10.83 | $10.83 | 26,534,040 |
| 2024-09-13 | $10.89 | $11.00 | $10.81 | $10.82 | $10.82 | 29,711,600 |
| 2024-09-12 | $10.87 | $10.93 | $10.81 | $10.87 | $10.87 | 22,535,990 |
| 2024-09-11 | $10.83 | $10.96 | $10.78 | $10.87 | $10.87 | 23,669,400 |
| 2024-09-10 | $10.96 | $10.99 | $10.69 | $10.90 | $10.90 | 36,736,930 |
| 2024-09-09 | $10.85 | $11.09 | $10.81 | $10.95 | $10.95 | 40,997,270 |
| 2024-09-06 | $11.14 | $11.38 | $10.98 | $10.99 | $10.99 | 80,000,260 |
| 2024-09-05 | $10.81 | $10.94 | $10.81 | $10.93 | $10.93 | 26,559,990 |
| 2024-09-04 | $10.79 | $10.97 | $10.77 | $10.82 | $10.82 | 26,580,480 |
| 2024-09-03 | $10.78 | $10.95 | $10.76 | $10.86 | $10.86 | 26,044,640 |
| 2024-09-02 | $11.11 | $11.15 | $10.78 | $10.79 | $10.79 | 46,324,300 |
| 2024-08-30 | $10.86 | $11.36 | $10.82 | $11.19 | $11.19 | 81,566,790 |
| 2024-08-29 | $10.82 | $11.05 | $10.81 | $10.87 | $10.87 | 38,559,600 |
| 2024-08-28 | $10.80 | $10.92 | $10.75 | $10.90 | $10.90 | 23,722,440 |
| 2024-08-27 | $11.04 | $11.08 | $10.76 | $10.82 | $10.82 | 37,707,780 |
| 2024-08-26 | $11.14 | $11.20 | $10.97 | $11.11 | $11.11 | 39,810,330 |
| 2024-08-23 | $10.62 | $11.60 | $10.61 | $11.12 | $11.12 | 78,239,010 |
| 2024-08-22 | $10.99 | $11.06 | $10.63 | $10.64 | $10.64 | 40,524,980 |
| 2024-08-21 | $10.87 | $10.99 | $10.69 | $10.96 | $10.96 | 32,444,390 |
| 2024-08-20 | $11.08 | $11.25 | $10.95 | $10.97 | $10.97 | 43,240,800 |
| 2024-08-19 | $11.16 | $11.24 | $11.07 | $11.10 | $11.10 | 28,287,800 |
| 2024-08-16 | $11.28 | $11.29 | $11.12 | $11.22 | $11.22 | 31,905,450 |
| 2024-08-15 | $11.08 | $11.41 | $11.05 | $11.30 | $11.30 | 58,452,200 |
| 2024-08-14 | $11.23 | $11.33 | $11.11 | $11.13 | $11.13 | 35,512,080 |
| 2024-08-13 | $10.92 | $11.24 | $10.90 | $11.24 | $11.24 | 37,016,320 |
| 2024-08-12 | $10.93 | $11.00 | $10.85 | $10.96 | $10.96 | 28,772,960 |
| 2024-08-09 | $11.34 | $11.38 | $11.02 | $11.02 | $11.02 | 42,053,970 |
| 2024-08-08 | $11.08 | $11.42 | $11.05 | $11.16 | $11.16 | 58,697,750 |
| 2024-08-07 | $11.10 | $11.26 | $11.06 | $11.11 | $11.11 | 39,044,890 |
| 2024-08-06 | $11.18 | $11.26 | $10.98 | $11.18 | $11.18 | 47,889,240 |
| 2024-08-05 | $11.22 | $11.37 | $11.04 | $11.06 | $11.06 | 60,029,510 |
| 2024-08-02 | $11.36 | $11.62 | $11.21 | $11.24 | $11.24 | 62,919,670 |
| 2024-08-01 | $11.45 | $11.62 | $11.45 | $11.47 | $11.47 | 81,246,230 |
| 2024-07-31 | $10.80 | $11.90 | $10.80 | $11.62 | $11.62 | 147,432,740 |
| 2024-07-30 | $10.71 | $10.92 | $10.70 | $10.83 | $10.83 | 41,341,580 |
| 2024-07-29 | $10.70 | $10.87 | $10.70 | $10.75 | $10.75 | 39,975,910 |
| 2024-07-26 | $10.40 | $11.22 | $10.37 | $10.89 | $10.89 | 84,047,000 |
| 2024-07-25 | $10.25 | $10.48 | $10.21 | $10.36 | $10.36 | 30,018,250 |
| 2024-07-24 | $10.55 | $10.58 | $10.34 | $10.39 | $10.39 | 29,690,670 |
| 2024-07-23 | $10.76 | $10.84 | $10.58 | $10.59 | $10.59 | 40,506,670 |
| 2024-07-22 | $10.98 | $11.05 | $10.73 | $10.89 | $10.89 | 47,908,110 |
| 2024-07-19 | $10.83 | $10.91 | $10.69 | $10.89 | $10.89 | 52,786,030 |
| 2024-07-18 | $10.60 | $10.83 | $10.58 | $10.83 | $10.83 | 54,552,860 |
| 2024-07-17 | $10.58 | $10.87 | $10.57 | $10.70 | $10.70 | 77,392,800 |
| 2024-07-16 | $10.35 | $10.44 | $10.30 | $10.41 | $10.41 | 21,217,690 |
| 2024-07-15 | $10.37 | $10.43 | $10.23 | $10.36 | $10.36 | 27,640,850 |
| 2024-07-12 | $10.54 | $10.54 | $10.37 | $10.42 | $10.42 | 29,027,670 |
| 2024-07-11 | $10.61 | $10.67 | $10.42 | $10.59 | $10.59 | 45,329,190 |
| 2024-07-10 | $10.48 | $10.63 | $10.45 | $10.49 | $10.49 | 26,442,290 |
| 2024-07-09 | $10.32 | $10.59 | $10.26 | $10.55 | $10.55 | 42,117,630 |
| 2024-07-08 | $10.59 | $10.60 | $10.29 | $10.35 | $10.35 | 37,509,900 |
| 2024-07-05 | $10.49 | $10.70 | $10.40 | $10.65 | $10.65 | 43,042,620 |
| 2024-07-04 | $10.66 | $10.74 | $10.46 | $10.46 | $10.46 | 41,642,670 |
| 2024-07-03 | $10.63 | $10.76 | $10.57 | $10.66 | $10.66 | 29,493,010 |
| 2024-07-02 | $10.78 | $10.90 | $10.63 | $10.67 | $10.67 | 38,216,720 |
| 2024-07-01 | $10.62 | $10.83 | $10.54 | $10.82 | $10.82 | 40,532,830 |
| 2024-06-28 | $10.68 | $11.07 | $10.65 | $10.72 | $10.72 | 71,817,410 |
| 2024-06-27 | $10.95 | $10.97 | $10.68 | $10.69 | $10.69 | 45,141,320 |
| 2024-06-26 | $10.80 | $11.05 | $10.75 | $11.03 | $11.03 | 51,743,040 |
| 2024-06-25 | $11.25 | $11.29 | $10.83 | $10.93 | $10.93 | 86,226,540 |
| 2024-06-24 | $11.26 | $11.71 | $11.22 | $11.37 | $11.37 | 97,114,530 |
| 2024-06-21 | $11.45 | $11.66 | $11.33 | $11.35 | $11.35 | 81,690,620 |
| 2024-06-20 | $11.15 | $11.78 | $11.12 | $11.50 | $11.50 | 113,276,730 |
| 2024-06-19 | $11.55 | $11.56 | $11.19 | $11.20 | $11.20 | 53,187,780 |
| 2024-06-18 | $11.32 | $11.53 | $11.32 | $11.48 | $11.48 | 65,187,960 |
| 2024-06-17 | $11.30 | $11.40 | $11.22 | $11.37 | $11.37 | 61,164,450 |
| 2024-06-14 | $11.04 | $11.64 | $10.99 | $11.44 | $11.44 | 121,968,550 |
| 2024-06-13 | $10.97 | $11.16 | $10.87 | $11.04 | $11.04 | 50,864,490 |
| 2024-06-12 | $10.85 | $11.07 | $10.78 | $10.96 | $10.96 | 51,454,800 |
| 2024-06-11 | $10.99 | $11.35 | $10.93 | $11.05 | $11.05 | 101,240,080 |
| 2024-06-07 | $10.75 | $10.81 | $10.50 | $10.74 | $10.74 | 49,236,670 |
| 2024-06-06 | $10.91 | $11.00 | $10.69 | $10.72 | $10.72 | 47,515,730 |
| 2024-06-05 | $11.03 | $11.07 | $10.90 | $10.92 | $10.92 | 32,399,980 |
| 2024-06-04 | $10.90 | $11.16 | $10.90 | $11.07 | $11.07 | 51,878,890 |
| 2024-06-03 | $10.91 | $11.00 | $10.84 | $10.94 | $10.94 | 35,530,490 |
| 2024-05-31 | $11.12 | $11.15 | $10.97 | $10.97 | $10.97 | 35,428,820 |
| 2024-05-30 | $11.07 | $11.13 | $10.95 | $11.07 | $11.07 | 42,323,170 |
| 2024-05-29 | $11.12 | $11.23 | $11.07 | $11.13 | $11.13 | 46,963,930 |
| 2024-05-28 | $11.42 | $11.53 | $11.19 | $11.20 | $11.20 | 60,209,130 |
| 2024-05-27 | $11.25 | $11.37 | $11.16 | $11.33 | $11.33 | 46,767,740 |
| 2024-05-24 | $11.37 | $11.44 | $11.22 | $11.23 | $11.23 | 58,483,440 |
| 2024-05-23 | $11.68 | $11.78 | $11.40 | $11.42 | $11.42 | 74,825,570 |
| 2024-05-22 | $11.68 | $11.82 | $11.59 | $11.70 | $11.70 | 66,474,730 |
| 2024-05-21 | $11.57 | $11.96 | $11.52 | $11.77 | $11.77 | 104,410,660 |
| 2024-05-20 | $11.41 | $11.64 | $11.41 | $11.59 | $11.59 | 83,752,370 |
| 2024-05-17 | $11.51 | $11.69 | $11.35 | $11.57 | $11.57 | 122,764,580 |
| 2024-05-16 | $11.90 | $12.17 | $11.57 | $11.70 | $11.70 | 174,206,830 |
| 2024-05-15 | $13.41 | $13.41 | $12.06 | $12.06 | $12.06 | 244,076,390 |
| 2024-05-14 | $12.20 | $13.60 | $12.13 | $13.40 | $13.40 | 227,532,280 |
| 2024-05-13 | $11.68 | $12.76 | $11.52 | $12.43 | $12.43 | 203,449,560 |
| 2024-05-10 | $11.38 | $11.61 | $11.23 | $11.61 | $11.61 | 96,852,930 |
| 2024-05-09 | $11.56 | $11.80 | $11.40 | $11.45 | $11.45 | 141,451,170 |
| 2024-05-08 | $11.36 | $11.53 | $11.23 | $11.32 | $11.32 | 49,172,150 |
| 2024-05-07 | $11.20 | $11.64 | $11.13 | $11.42 | $11.42 | 102,427,460 |
| 2024-05-06 | $11.57 | $11.58 | $11.18 | $11.29 | $11.29 | 90,907,230 |
| 2024-04-30 | $11.34 | $11.67 | $11.18 | $11.30 | $11.30 | 117,344,730 |
| 2024-04-29 | $11.45 | $11.86 | $11.30 | $11.47 | $11.47 | 251,205,120 |
| 2024-04-26 | $10.43 | $10.97 | $10.32 | $10.97 | $10.97 | 145,451,790 |
| 2024-04-25 | $9.99 | $10.04 | $9.94 | $9.97 | $9.97 | 18,262,890 |
| 2024-04-24 | $9.96 | $10.01 | $9.88 | $10.01 | $10.01 | 24,349,710 |
| 2024-04-23 | $9.93 | $9.99 | $9.93 | $9.95 | $9.95 | 18,781,260 |
| 2024-04-22 | $10.00 | $10.08 | $9.93 | $9.94 | $9.94 | 28,575,740 |
| 2024-04-19 | $10.06 | $10.16 | $10.01 | $10.04 | $10.04 | 29,999,850 |
| 2024-04-18 | $10.03 | $10.24 | $9.97 | $10.08 | $10.08 | 46,887,730 |
| 2024-04-17 | $9.82 | $10.06 | $9.82 | $10.06 | $10.06 | 38,193,650 |
| 2024-04-16 | $10.03 | $10.10 | $9.81 | $9.84 | $9.84 | 47,260,350 |
| 2024-04-15 | $9.80 | $10.25 | $9.72 | $10.14 | $10.14 | 76,442,490 |
| 2024-04-12 | $9.91 | $9.95 | $9.77 | $9.79 | $9.79 | 36,843,280 |
| 2024-04-11 | $9.91 | $10.08 | $9.88 | $9.93 | $9.93 | 45,397,210 |
| 2024-04-10 | $10.17 | $10.17 | $9.89 | $9.93 | $9.93 | 50,611,090 |
| 2024-04-09 | $10.14 | $10.25 | $10.14 | $10.19 | $10.19 | 33,619,900 |
| 2024-04-08 | $10.30 | $10.39 | $10.14 | $10.16 | $10.16 | 60,572,330 |
| 2024-04-03 | $10.62 | $10.77 | $10.49 | $10.49 | $10.49 | 64,428,210 |
| 2024-04-02 | $10.96 | $10.96 | $10.60 | $10.65 | $10.65 | 107,337,840 |
| 2024-04-01 | $11.60 | $11.70 | $11.05 | $11.06 | $11.06 | 132,867,530 |
| 2024-03-29 | $11.22 | $11.34 | $10.87 | $11.32 | $11.32 | 97,062,220 |
| 2024-03-28 | $11.72 | $11.89 | $11.15 | $11.30 | $11.30 | 127,878,470 |
| 2024-03-27 | $11.23 | $12.05 | $11.11 | $11.55 | $11.55 | 136,536,870 |
| 2024-03-26 | $11.08 | $11.79 | $10.70 | $11.42 | $11.42 | 130,064,570 |
| 2024-03-25 | $11.00 | $11.34 | $10.97 | $11.05 | $11.05 | 118,327,610 |
| 2024-03-22 | $11.26 | $11.48 | $10.90 | $10.97 | $10.97 | 157,395,450 |
| 2024-03-21 | $10.59 | $11.08 | $10.56 | $10.92 | $10.92 | 102,094,480 |
| 2024-03-20 | $10.45 | $10.69 | $10.33 | $10.59 | $10.59 | 56,364,000 |
| 2024-03-19 | $10.54 | $10.57 | $10.40 | $10.41 | $10.41 | 38,867,900 |
| 2024-03-18 | $10.50 | $10.76 | $10.42 | $10.57 | $10.57 | 67,059,510 |
| 2024-03-15 | $10.23 | $10.33 | $10.15 | $10.32 | $10.32 | 25,915,870 |
| 2024-03-14 | $10.28 | $10.33 | $10.15 | $10.27 | $10.27 | 24,549,970 |
| 2024-03-13 | $10.33 | $10.34 | $10.24 | $10.31 | $10.31 | 27,729,610 |
| 2024-03-12 | $10.32 | $10.38 | $10.21 | $10.31 | $10.31 | 31,453,310 |
| 2024-03-11 | $10.14 | $10.29 | $10.13 | $10.28 | $10.28 | 28,865,240 |
| 2024-03-08 | $10.13 | $10.18 | $10.08 | $10.15 | $10.15 | 20,844,800 |
| 2024-03-07 | $10.24 | $10.31 | $10.09 | $10.16 | $10.16 | 34,940,510 |
| 2024-03-06 | $10.29 | $10.36 | $10.16 | $10.26 | $10.26 | 28,747,230 |
| 2024-03-05 | $10.31 | $10.40 | $10.20 | $10.24 | $10.24 | 50,149,580 |
| 2024-03-04 | $10.36 | $10.76 | $10.29 | $10.48 | $10.48 | 87,737,240 |
| 2024-03-01 | $10.24 | $10.33 | $10.16 | $10.30 | $10.30 | 36,924,810 |
| 2024-02-29 | $10.00 | $10.24 | $9.97 | $10.24 | $10.24 | 42,477,530 |
| 2024-02-28 | $10.34 | $10.53 | $10.06 | $10.07 | $10.07 | 64,462,850 |
| 2024-02-27 | $10.03 | $10.29 | $10.02 | $10.29 | $10.29 | 36,398,020 |
| 2024-02-26 | $10.16 | $10.20 | $10.07 | $10.07 | $10.07 | 30,674,450 |
| 2024-02-23 | $10.04 | $10.17 | $10.01 | $10.16 | $10.16 | 37,455,350 |
| 2024-02-22 | $9.90 | $10.11 | $9.87 | $10.05 | $10.05 | 32,767,950 |
| 2024-02-21 | $9.89 | $10.19 | $9.83 | $9.96 | $9.96 | 47,116,770 |
| 2024-02-20 | $9.76 | $10.02 | $9.72 | $9.96 | $9.96 | 32,469,120 |
| 2024-02-19 | $9.75 | $9.84 | $9.57 | $9.82 | $9.82 | 30,898,120 |
| 2024-02-08 | $9.71 | $9.88 | $9.71 | $9.82 | $9.82 | 42,371,740 |
| 2024-02-07 | $9.55 | $9.72 | $9.52 | $9.66 | $9.66 | 37,287,330 |
| 2024-02-06 | $9.03 | $9.63 | $8.98 | $9.55 | $9.55 | 35,973,140 |
| 2024-02-05 | $9.38 | $9.41 | $8.91 | $9.07 | $9.07 | 33,834,670 |
| 2024-02-02 | $9.65 | $9.69 | $9.04 | $9.38 | $9.38 | 39,829,780 |
| 2024-02-01 | $9.57 | $9.77 | $9.37 | $9.65 | $9.65 | 32,215,370 |
| 2024-01-31 | $9.70 | $9.83 | $9.64 | $9.65 | $9.65 | 26,415,760 |
| 2024-01-30 | $9.75 | $9.95 | $9.69 | $9.74 | $9.74 | 24,753,120 |
| 2024-01-29 | $10.02 | $10.08 | $9.82 | $9.82 | $9.82 | 28,960,300 |
| 2024-01-26 | $9.97 | $10.14 | $9.94 | $10.02 | $10.02 | 37,212,150 |
| 2024-01-25 | $9.90 | $10.13 | $9.86 | $10.05 | $10.05 | 55,984,950 |
| 2024-01-24 | $9.71 | $10.07 | $9.48 | $10.00 | $10.00 | 54,605,210 |
| 2024-01-23 | $9.49 | $9.75 | $9.41 | $9.63 | $9.63 | 26,795,250 |
| 2024-01-22 | $9.72 | $9.77 | $9.32 | $9.51 | $9.51 | 33,601,800 |
| 2024-01-19 | $9.81 | $9.83 | $9.71 | $9.72 | $9.72 | 26,140,770 |
| 2024-01-18 | $9.66 | $9.92 | $9.48 | $9.87 | $9.87 | 45,933,550 |
| 2024-01-17 | $9.87 | $9.88 | $9.70 | $9.70 | $9.70 | 24,345,400 |
| 2024-01-16 | $9.74 | $9.91 | $9.70 | $9.88 | $9.88 | 31,335,220 |
| 2024-01-15 | $9.72 | $9.86 | $9.70 | $9.74 | $9.74 | 20,149,700 |
| 2024-01-12 | $9.88 | $9.97 | $9.80 | $9.81 | $9.81 | 28,484,600 |
| 2024-01-11 | $9.86 | $9.97 | $9.81 | $9.92 | $9.92 | 25,480,870 |
| 2024-01-10 | $9.94 | $10.00 | $9.85 | $9.86 | $9.86 | 20,793,160 |
| 2024-01-09 | $9.91 | $10.04 | $9.88 | $9.95 | $9.95 | 25,364,010 |
| 2024-01-08 | $10.06 | $10.08 | $9.90 | $9.90 | $9.90 | 28,710,720 |
| 2024-01-05 | $10.18 | $10.29 | $10.06 | $10.10 | $10.10 | 26,326,940 |
| 2024-01-04 | $10.31 | $10.31 | $10.15 | $10.18 | $10.18 | 24,571,520 |
| 2024-01-03 | $10.32 | $10.39 | $10.26 | $10.33 | $10.33 | 23,024,980 |
| 2024-01-02 | $10.43 | $10.45 | $10.32 | $10.36 | $10.36 | 24,220,810 |
| 2024-01-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-12-29 | $10.39 | $10.48 | $10.37 | $10.43 | $10.43 | 38,003,670 |
| 2023-12-28 | $10.22 | $10.52 | $10.20 | $10.45 | $10.45 | 53,784,840 |
| 2023-12-27 | $10.13 | $10.39 | $10.11 | $10.26 | $10.26 | 44,298,490 |
| 2023-12-26 | $10.34 | $10.36 | $10.13 | $10.16 | $10.16 | 34,997,000 |
| 2023-12-25 | $10.44 | $10.45 | $10.35 | $10.39 | $10.39 | 30,250,550 |
| 2023-12-22 | $10.42 | $10.57 | $10.34 | $10.51 | $10.51 | 42,993,800 |
| 2023-12-21 | $10.45 | $10.56 | $10.32 | $10.49 | $10.49 | 50,870,270 |
| 2023-12-20 | $10.74 | $10.80 | $10.50 | $10.50 | $10.50 | 51,292,980 |
| 2023-12-19 | $10.85 | $10.88 | $10.65 | $10.78 | $10.78 | 66,655,260 |
| 2023-12-18 | $11.03 | $11.12 | $10.81 | $10.86 | $10.86 | 69,679,400 |
| 2023-12-14 | $11.40 | $11.42 | $11.17 | $11.17 | $11.17 | 101,668,060 |
| 2023-12-13 | $11.44 | $11.58 | $11.22 | $11.34 | $11.34 | 145,887,490 |
| 2023-12-12 | $11.53 | $12.04 | $11.34 | $11.43 | $11.43 | 287,178,700 |
| 2023-12-11 | $11.25 | $11.45 | $10.86 | $11.45 | $11.45 | 224,132,300 |
| 2023-12-08 | $10.50 | $10.58 | $10.39 | $10.41 | $10.41 | 23,928,090 |
| 2023-12-07 | $10.39 | $10.55 | $10.38 | $10.52 | $10.52 | 22,849,870 |
| 2023-12-06 | $10.46 | $10.55 | $10.40 | $10.40 | $10.40 | 23,128,030 |
| 2023-12-05 | $10.55 | $10.68 | $10.44 | $10.46 | $10.46 | 30,768,840 |
| 2023-12-04 | $10.54 | $10.64 | $10.52 | $10.57 | $10.57 | 28,652,140 |
| 2023-12-01 | $10.55 | $10.59 | $10.48 | $10.57 | $10.57 | 26,265,220 |
| 2023-11-30 | $10.42 | $10.60 | $10.42 | $10.50 | $10.50 | 28,927,460 |
| 2023-11-29 | $10.59 | $10.59 | $10.42 | $10.42 | $10.42 | 22,125,110 |
| 2023-11-28 | $10.44 | $10.57 | $10.40 | $10.53 | $10.53 | 32,759,580 |
| 2023-11-27 | $10.52 | $10.53 | $10.39 | $10.44 | $10.44 | 36,991,360 |
| 2023-11-24 | $10.77 | $10.80 | $10.59 | $10.61 | $10.61 | 46,641,960 |
| 2023-11-23 | $10.89 | $10.89 | $10.64 | $10.80 | $10.80 | 60,425,350 |
| 2023-11-22 | $10.92 | $11.05 | $10.75 | $10.87 | $10.87 | 98,841,000 |
| 2023-11-21 | $10.60 | $11.51 | $10.59 | $10.97 | $10.97 | 199,947,040 |
| 2023-11-20 | $10.36 | $10.46 | $10.25 | $10.46 | $10.46 | 25,986,410 |
| 2023-11-17 | $10.31 | $10.36 | $10.25 | $10.33 | $10.33 | 12,654,140 |
| 2023-11-16 | $10.35 | $10.41 | $10.30 | $10.31 | $10.31 | 13,642,770 |
| 2023-11-15 | $10.45 | $10.52 | $10.36 | $10.38 | $10.38 | 21,749,560 |
| 2023-11-14 | $10.24 | $10.46 | $10.24 | $10.35 | $10.35 | 28,552,980 |
| 2023-11-13 | $10.31 | $10.34 | $10.20 | $10.24 | $10.24 | 15,174,160 |
| 2023-11-10 | $10.25 | $10.35 | $10.24 | $10.28 | $10.28 | 16,971,770 |
| 2023-11-09 | $10.30 | $10.35 | $10.22 | $10.26 | $10.26 | 17,945,770 |
| 2023-11-08 | $10.36 | $10.44 | $10.26 | $10.33 | $10.33 | 25,532,910 |
| 2023-11-07 | $10.34 | $10.47 | $10.29 | $10.43 | $10.43 | 42,466,380 |
| 2023-11-06 | $10.34 | $10.40 | $10.18 | $10.36 | $10.36 | 52,735,290 |
| 2023-11-03 | $9.94 | $10.07 | $9.94 | $10.06 | $10.06 | 13,598,610 |
| 2023-11-02 | $10.06 | $10.09 | $9.93 | $9.95 | $9.95 | 13,067,400 |
| 2023-11-01 | $10.14 | $10.15 | $10.02 | $10.05 | $10.05 | 11,674,900 |
| 2023-10-31 | $10.03 | $10.10 | $10.00 | $10.07 | $10.07 | 17,510,020 |
| 2023-10-30 | $9.92 | $10.05 | $9.92 | $10.03 | $10.03 | 19,083,790 |
| 2023-10-27 | $9.88 | $10.01 | $9.81 | $9.98 | $9.98 | 18,392,140 |
| 2023-10-26 | $9.83 | $9.92 | $9.80 | $9.91 | $9.91 | 14,504,220 |
| 2023-10-25 | $10.00 | $10.04 | $9.87 | $9.90 | $9.90 | 25,353,490 |
| 2023-10-24 | $9.65 | $9.94 | $9.65 | $9.92 | $9.92 | 27,003,400 |
| 2023-10-23 | $9.87 | $9.90 | $9.57 | $9.64 | $9.64 | 23,717,650 |
| 2023-10-20 | $9.80 | $9.93 | $9.77 | $9.86 | $9.86 | 16,294,080 |
| 2023-10-19 | $9.90 | $10.03 | $9.83 | $9.84 | $9.84 | 21,791,200 |
| 2023-10-18 | $9.92 | $9.99 | $9.90 | $9.91 | $9.91 | 14,116,760 |
| 2023-10-17 | $9.95 | $10.05 | $9.86 | $9.95 | $9.95 | 22,682,640 |
| 2023-10-16 | $9.90 | $9.92 | $9.82 | $9.84 | $9.84 | 14,314,870 |
| 2023-10-13 | $9.94 | $9.94 | $9.88 | $9.89 | $9.89 | 13,107,400 |
| 2023-10-12 | $9.98 | $10.00 | $9.93 | $9.99 | $9.99 | 15,432,250 |
| 2023-10-11 | $9.96 | $9.98 | $9.86 | $9.89 | $9.89 | 16,062,850 |
| 2023-10-10 | $9.92 | $10.02 | $9.90 | $9.91 | $9.91 | 14,138,570 |
| 2023-10-09 | $10.08 | $10.08 | $9.88 | $9.90 | $9.90 | 24,300,030 |
| 2023-09-28 | $10.13 | $10.17 | $10.03 | $10.08 | $10.08 | 16,447,300 |
| 2023-09-27 | $10.11 | $10.17 | $10.08 | $10.11 | $10.11 | 12,856,000 |
| 2023-09-26 | $10.08 | $10.14 | $10.06 | $10.11 | $10.11 | 11,771,120 |
| 2023-09-25 | $10.26 | $10.26 | $10.07 | $10.09 | $10.09 | 18,266,710 |
| 2023-09-22 | $10.01 | $10.26 | $10.00 | $10.25 | $10.25 | 25,069,070 |
| 2023-09-21 | $10.08 | $10.15 | $10.02 | $10.04 | $10.04 | 13,071,360 |
| 2023-09-20 | $10.15 | $10.18 | $10.09 | $10.10 | $10.10 | 9,548,900 |
| 2023-09-19 | $10.16 | $10.23 | $10.10 | $10.14 | $10.14 | 13,654,190 |
| 2023-09-18 | $10.06 | $10.17 | $10.04 | $10.15 | $10.15 | 14,256,460 |
| 2023-09-15 | $10.22 | $10.25 | $10.08 | $10.11 | $10.11 | 19,801,780 |
| 2023-09-14 | $10.17 | $10.25 | $10.15 | $10.19 | $10.19 | 13,219,280 |
| 2023-09-13 | $10.23 | $10.26 | $10.11 | $10.18 | $10.18 | 15,854,710 |
| 2023-09-12 | $10.35 | $10.38 | $10.22 | $10.24 | $10.24 | 23,223,060 |
| 2023-09-11 | $10.28 | $10.42 | $10.23 | $10.38 | $10.38 | 28,275,840 |
| 2023-09-08 | $10.22 | $10.30 | $10.14 | $10.25 | $10.25 | 16,805,640 |
| 2023-09-07 | $10.34 | $10.39 | $10.22 | $10.25 | $10.25 | 25,624,800 |
| 2023-09-06 | $10.30 | $10.38 | $10.25 | $10.34 | $10.34 | 23,176,570 |
| 2023-09-05 | $10.41 | $10.43 | $10.30 | $10.34 | $10.34 | 25,082,350 |
| 2023-09-04 | $10.46 | $10.52 | $10.33 | $10.45 | $10.45 | 29,580,100 |
| 2023-09-01 | $10.38 | $10.50 | $10.30 | $10.41 | $10.41 | 28,190,860 |
| 2023-08-31 | $10.38 | $10.46 | $10.27 | $10.30 | $10.30 | 30,302,110 |
| 2023-08-30 | $10.57 | $10.57 | $10.37 | $10.39 | $10.39 | 42,048,870 |
| 2023-08-29 | $10.69 | $10.80 | $10.35 | $10.64 | $10.64 | 66,097,480 |
| 2023-08-28 | $11.54 | $11.54 | $10.63 | $10.69 | $10.69 | 112,724,850 |
| 2023-08-25 | $10.42 | $10.59 | $10.40 | $10.49 | $10.49 | 27,433,980 |
| 2023-08-24 | $10.42 | $10.68 | $10.42 | $10.47 | $10.47 | 34,833,610 |
| 2023-08-23 | $10.58 | $10.59 | $10.35 | $10.35 | $10.35 | 32,341,110 |
| 2023-08-22 | $10.50 | $10.67 | $10.38 | $10.61 | $10.61 | 40,813,660 |
| 2023-08-21 | $10.76 | $10.85 | $10.49 | $10.51 | $10.51 | 48,450,680 |
| 2023-08-18 | $11.20 | $11.24 | $10.82 | $10.83 | $10.83 | 39,213,380 |
| 2023-08-17 | $11.08 | $11.17 | $10.89 | $11.07 | $11.07 | 55,392,690 |
| 2023-08-16 | $10.93 | $11.38 | $10.77 | $11.09 | $11.09 | 64,434,870 |
| 2023-08-15 | $10.93 | $11.07 | $10.85 | $11.04 | $11.04 | 43,455,540 |
| 2023-08-14 | $10.89 | $11.07 | $10.85 | $10.92 | $10.92 | 51,361,540 |
| 2023-08-11 | $11.40 | $11.41 | $11.02 | $11.04 | $11.04 | 81,069,680 |
| 2023-08-10 | $11.45 | $11.62 | $11.34 | $11.59 | $11.46 | 81,888,070 |
| 2023-08-09 | $11.27 | $11.84 | $11.27 | $11.45 | $11.32 | 91,312,830 |
| 2023-08-08 | $11.32 | $11.55 | $11.02 | $11.37 | $11.24 | 68,886,320 |
| 2023-08-07 | $11.30 | $11.48 | $11.19 | $11.43 | $11.30 | 71,851,570 |
| 2023-08-04 | $11.60 | $11.96 | $11.40 | $11.43 | $11.30 | 193,240,840 |
| 2023-08-03 | $11.00 | $11.50 | $10.82 | $11.43 | $11.30 | 145,684,460 |
| 2023-08-02 | $10.82 | $11.12 | $10.77 | $10.90 | $10.77 | 53,371,920 |
| 2023-08-01 | $10.75 | $11.04 | $10.68 | $10.82 | $10.69 | 64,997,580 |
| 2023-07-31 | $10.94 | $11.15 | $10.83 | $10.86 | $10.86 | 107,067,890 |
| 2023-07-28 | $10.26 | $10.96 | $10.24 | $10.85 | $10.85 | 99,789,160 |
| 2023-07-27 | $10.40 | $10.40 | $10.24 | $10.26 | $10.26 | 19,896,140 |
| 2023-07-26 | $10.35 | $10.43 | $10.25 | $10.39 | $10.39 | 34,868,590 |
| 2023-07-25 | $10.22 | $10.48 | $10.16 | $10.38 | $10.38 | 71,540,840 |
| 2023-07-24 | $9.98 | $10.05 | $9.97 | $10.01 | $10.01 | 6,301,820 |
| 2023-07-21 | $10.00 | $10.05 | $9.98 | $10.00 | $10.00 | 10,231,190 |
| 2023-07-20 | $10.08 | $10.13 | $9.97 | $9.99 | $9.99 | 10,704,610 |
| 2023-07-19 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 10,067,420 |
| 2023-07-18 | $10.01 | $10.05 | $9.98 | $10.02 | $10.02 | 7,381,310 |
| 2023-07-17 | $10.03 | $10.04 | $9.97 | $10.01 | $10.01 | 7,816,350 |
| 2023-07-14 | $10.11 | $10.11 | $10.03 | $10.04 | $10.04 | 8,990,520 |
| 2023-07-13 | $9.98 | $10.13 | $9.98 | $10.09 | $10.09 | 18,673,110 |
| 2023-07-12 | $10.07 | $10.08 | $9.95 | $9.97 | $9.97 | 9,784,970 |
| 2023-07-11 | $10.06 | $10.06 | $10.01 | $10.04 | $10.04 | 9,618,100 |
| 2023-07-10 | $10.02 | $10.05 | $9.99 | $10.02 | $10.02 | 10,034,600 |
| 2023-07-07 | $9.92 | $10.06 | $9.90 | $9.99 | $9.99 | 11,367,210 |
| 2023-07-06 | $9.94 | $9.99 | $9.92 | $9.93 | $9.93 | 8,098,900 |
| 2023-07-05 | $10.00 | $10.01 | $9.95 | $9.96 | $9.96 | 9,730,200 |
| 2023-07-04 | $9.99 | $10.02 | $9.94 | $10.00 | $10.00 | 11,983,750 |
| 2023-07-03 | $9.88 | $10.02 | $9.86 | $10.00 | $10.00 | 15,545,900 |
| 2023-06-30 | $9.81 | $9.96 | $9.80 | $9.88 | $9.88 | 15,059,210 |
| 2023-06-29 | $9.81 | $9.87 | $9.76 | $9.81 | $9.81 | 10,786,640 |
| 2023-06-28 | $9.85 | $9.85 | $9.74 | $9.81 | $9.81 | 10,131,220 |
| 2023-06-27 | $9.77 | $9.84 | $9.75 | $9.82 | $9.82 | 12,964,260 |
| 2023-06-26 | $9.82 | $9.86 | $9.75 | $9.76 | $9.76 | 15,390,030 |
| 2023-06-21 | $9.96 | $10.00 | $9.85 | $9.86 | $9.86 | 14,588,680 |
| 2023-06-20 | $10.03 | $10.04 | $9.95 | $9.96 | $9.96 | 14,495,230 |
| 2023-06-19 | $10.11 | $10.11 | $10.01 | $10.03 | $10.03 | 13,833,630 |
| 2023-06-16 | $10.11 | $10.14 | $10.05 | $10.11 | $10.11 | 17,413,560 |
| 2023-06-15 | $10.02 | $10.12 | $9.99 | $10.11 | $10.11 | 20,304,960 |
| 2023-06-14 | $9.99 | $10.11 | $9.99 | $9.99 | $9.99 | 14,077,480 |
| 2023-06-13 | $9.98 | $10.03 | $9.95 | $9.98 | $9.98 | 9,941,020 |
| 2023-06-12 | $10.01 | $10.03 | $9.94 | $9.97 | $9.97 | 11,143,770 |
| 2023-06-09 | $10.00 | $10.05 | $9.98 | $10.03 | $10.03 | 12,159,240 |
| 2023-06-08 | $9.88 | $10.04 | $9.84 | $10.00 | $10.00 | 14,386,700 |
| 2023-06-07 | $9.86 | $9.97 | $9.84 | $9.89 | $9.89 | 14,167,160 |
| 2023-06-06 | $10.02 | $10.07 | $9.85 | $9.85 | $9.85 | 21,264,070 |
| 2023-06-05 | $10.02 | $10.08 | $10.01 | $10.04 | $10.04 | 12,145,230 |
| 2023-06-02 | $10.11 | $10.12 | $10.03 | $10.08 | $10.08 | 13,154,750 |
| 2023-06-01 | $10.00 | $10.11 | $9.97 | $10.01 | $10.01 | 16,992,590 |
| 2023-05-31 | $10.02 | $10.05 | $9.97 | $10.00 | $10.00 | 16,009,890 |
| 2023-05-30 | $10.03 | $10.04 | $9.93 | $10.03 | $10.03 | 20,336,120 |
| 2023-05-29 | $10.15 | $10.17 | $9.99 | $10.01 | $10.01 | 15,889,330 |
| 2023-05-26 | $10.03 | $10.12 | $10.00 | $10.08 | $10.08 | 13,459,640 |
| 2023-05-25 | $9.98 | $10.08 | $9.94 | $10.07 | $10.07 | 26,255,240 |
| 2023-05-24 | $10.11 | $10.15 | $10.00 | $10.01 | $10.01 | 23,591,270 |
| 2023-05-23 | $10.32 | $10.34 | $10.13 | $10.13 | $10.13 | 20,265,440 |
| 2023-05-22 | $10.37 | $10.41 | $10.24 | $10.30 | $10.30 | 18,733,460 |
| 2023-05-19 | $10.52 | $10.54 | $10.33 | $10.40 | $10.40 | 31,021,030 |
| 2023-05-18 | $10.51 | $10.98 | $10.46 | $10.66 | $10.66 | 48,809,770 |
| 2023-05-17 | $10.53 | $10.59 | $10.44 | $10.49 | $10.49 | 16,571,010 |
| 2023-05-16 | $10.67 | $10.73 | $10.53 | $10.56 | $10.56 | 26,617,900 |
| 2023-05-15 | $10.40 | $10.65 | $10.21 | $10.63 | $10.63 | 42,536,310 |
| 2023-05-12 | $10.56 | $10.62 | $10.41 | $10.44 | $10.44 | 22,629,950 |
| 2023-05-11 | $10.64 | $10.72 | $10.54 | $10.56 | $10.56 | 26,102,960 |
| 2023-05-10 | $10.68 | $10.78 | $10.51 | $10.56 | $10.56 | 45,413,960 |
| 2023-05-09 | $10.73 | $11.19 | $10.67 | $10.77 | $10.77 | 111,264,800 |
| 2023-05-08 | $10.50 | $10.85 | $10.42 | $10.73 | $10.73 | 63,040,840 |
| 2023-05-05 | $10.38 | $10.70 | $10.34 | $10.50 | $10.50 | 61,787,950 |
| 2023-05-04 | $10.14 | $10.40 | $10.12 | $10.39 | $10.39 | 34,589,280 |
| 2023-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-04-28 | $9.95 | $10.33 | $9.94 | $10.22 | $10.22 | 39,870,930 |
| 2023-04-27 | $9.86 | $9.97 | $9.83 | $9.93 | $9.93 | 22,147,000 |
| 2023-04-26 | $9.86 | $9.93 | $9.82 | $9.88 | $9.88 | 18,814,500 |
| 2023-04-25 | $9.95 | $9.97 | $9.76 | $9.88 | $9.88 | 27,512,620 |
| 2023-04-24 | $10.06 | $10.10 | $9.88 | $9.93 | $9.93 | 34,570,360 |
| 2023-04-21 | $10.49 | $10.50 | $10.03 | $10.06 | $10.06 | 39,176,940 |
| 2023-04-20 | $10.50 | $10.53 | $10.39 | $10.48 | $10.48 | 19,855,660 |
| 2023-04-19 | $10.63 | $10.65 | $10.48 | $10.52 | $10.52 | 24,213,290 |
| 2023-04-18 | $10.72 | $10.78 | $10.61 | $10.64 | $10.64 | 31,907,620 |
| 2023-04-17 | $10.51 | $10.75 | $10.47 | $10.71 | $10.71 | 57,368,550 |
| 2023-04-14 | $10.58 | $10.59 | $10.40 | $10.50 | $10.50 | 29,836,620 |
| 2023-04-13 | $10.63 | $10.73 | $10.47 | $10.52 | $10.52 | 55,526,920 |
| 2023-04-12 | $10.43 | $10.60 | $10.40 | $10.52 | $10.52 | 29,890,040 |
| 2023-04-11 | $10.39 | $10.55 | $10.39 | $10.45 | $10.45 | 31,284,570 |
| 2023-04-10 | $10.54 | $10.57 | $10.32 | $10.32 | $10.32 | 31,217,150 |
| 2023-04-07 | $10.35 | $10.46 | $10.32 | $10.43 | $10.43 | 24,586,040 |
| 2023-04-06 | $10.41 | $10.42 | $10.28 | $10.33 | $10.33 | 27,372,830 |
| 2023-04-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-04 | $10.43 | $10.49 | $10.36 | $10.44 | $10.44 | 43,182,130 |
| 2023-04-03 | $10.07 | $10.40 | $10.07 | $10.39 | $10.39 | 52,817,900 |
| 2023-03-31 | $10.16 | $10.19 | $10.06 | $10.07 | $10.07 | 18,744,350 |
| 2023-03-30 | $10.12 | $10.23 | $9.99 | $10.17 | $10.17 | 20,374,030 |
| 2023-03-29 | $10.20 | $10.21 | $10.10 | $10.12 | $10.12 | 13,887,010 |
| 2023-03-28 | $10.26 | $10.26 | $10.17 | $10.19 | $10.19 | 12,040,180 |
| 2023-03-27 | $10.21 | $10.26 | $10.11 | $10.26 | $10.26 | 18,902,080 |
| 2023-03-24 | $10.24 | $10.29 | $10.17 | $10.20 | $10.20 | 16,468,570 |
| 2023-03-23 | $10.07 | $10.28 | $10.04 | $10.27 | $10.27 | 28,085,850 |
| 2023-03-22 | $10.13 | $10.14 | $10.04 | $10.09 | $10.09 | 13,730,270 |
| 2023-03-21 | $10.11 | $10.13 | $10.04 | $10.11 | $10.11 | 11,552,120 |
| 2023-03-20 | $10.14 | $10.19 | $10.04 | $10.04 | $10.04 | 15,685,970 |
| 2023-03-17 | $10.10 | $10.20 | $10.07 | $10.15 | $10.15 | 25,949,480 |
| 2023-03-16 | $10.03 | $10.09 | $9.97 | $10.00 | $10.00 | 14,438,650 |
| 2023-03-15 | $10.14 | $10.20 | $10.11 | $10.13 | $10.13 | 19,400,780 |
| 2023-03-14 | $10.07 | $10.09 | $9.93 | $10.06 | $10.06 | 16,440,600 |
| 2023-03-13 | $10.01 | $10.12 | $10.00 | $10.09 | $10.09 | 12,970,520 |
| 2023-03-10 | $10.05 | $10.10 | $9.99 | $10.04 | $10.04 | 19,405,580 |
| 2023-03-09 | $10.18 | $10.21 | $10.10 | $10.10 | $10.10 | 15,570,310 |
| 2023-03-08 | $10.15 | $10.20 | $10.12 | $10.19 | $10.19 | 16,156,300 |
| 2023-03-07 | $10.36 | $10.44 | $10.18 | $10.19 | $10.19 | 24,600,720 |
| 2023-03-06 | $10.48 | $10.50 | $10.36 | $10.37 | $10.37 | 17,927,740 |
| 2023-03-03 | $10.49 | $10.50 | $10.38 | $10.48 | $10.48 | 19,050,860 |
| 2023-03-02 | $10.42 | $10.49 | $10.37 | $10.46 | $10.46 | 25,182,580 |
| 2023-03-01 | $10.29 | $10.45 | $10.24 | $10.41 | $10.41 | 28,612,730 |
| 2023-02-28 | $10.25 | $10.32 | $10.19 | $10.32 | $10.32 | 16,301,840 |
| 2023-02-27 | $10.30 | $10.35 | $10.15 | $10.19 | $10.19 | 26,815,620 |
| 2023-02-24 | $10.50 | $10.54 | $10.37 | $10.39 | $10.39 | 19,922,650 |
| 2023-02-23 | $10.44 | $10.60 | $10.44 | $10.54 | $10.54 | 36,768,150 |
| 2023-02-22 | $10.45 | $10.55 | $10.41 | $10.43 | $10.43 | 19,364,850 |
| 2023-02-21 | $10.48 | $10.53 | $10.39 | $10.49 | $10.49 | 28,414,540 |
| 2023-02-20 | $10.27 | $10.50 | $10.19 | $10.48 | $10.48 | 43,423,460 |
| 2023-02-17 | $10.25 | $10.33 | $10.12 | $10.13 | $10.13 | 25,456,000 |
| 2023-02-16 | $10.39 | $10.64 | $10.20 | $10.28 | $10.28 | 61,370,080 |
| 2023-02-15 | $10.46 | $10.48 | $10.36 | $10.39 | $10.39 | 20,877,190 |
| 2023-02-14 | $10.54 | $10.54 | $10.41 | $10.48 | $10.48 | 19,889,730 |
| 2023-02-13 | $10.43 | $10.53 | $10.37 | $10.50 | $10.50 | 18,984,050 |
| 2023-02-10 | $10.54 | $10.55 | $10.39 | $10.42 | $10.42 | 25,779,260 |
| 2023-02-09 | $10.43 | $10.58 | $10.41 | $10.56 | $10.56 | 24,380,590 |
| 2023-02-08 | $10.57 | $10.59 | $10.41 | $10.45 | $10.45 | 20,952,770 |
| 2023-02-07 | $10.59 | $10.61 | $10.49 | $10.55 | $10.55 | 23,343,930 |
| 2023-02-06 | $10.61 | $10.65 | $10.51 | $10.54 | $10.54 | 21,924,910 |
| 2023-02-03 | $10.69 | $10.80 | $10.56 | $10.68 | $10.68 | 33,811,270 |
| 2023-02-02 | $11.10 | $11.15 | $10.72 | $10.75 | $10.75 | 62,036,780 |
| 2023-02-01 | $10.68 | $10.92 | $10.64 | $10.91 | $10.91 | 46,205,620 |
| 2023-01-31 | $10.73 | $10.77 | $10.58 | $10.63 | $10.63 | 31,591,670 |
| 2023-01-30 | $10.93 | $10.98 | $10.69 | $10.70 | $10.70 | 43,280,230 |
| 2023-01-20 | $10.94 | $10.94 | $10.73 | $10.80 | $10.80 | 37,841,710 |
| 2023-01-19 | $10.55 | $10.96 | $10.50 | $10.94 | $10.94 | 66,411,140 |
| 2023-01-18 | $10.73 | $10.86 | $10.70 | $10.77 | $10.77 | 30,865,570 |
| 2023-01-17 | $10.50 | $10.86 | $10.48 | $10.81 | $10.81 | 62,975,730 |
| 2023-01-16 | $10.38 | $10.82 | $10.32 | $10.61 | $10.61 | 95,518,170 |
| 2023-01-13 | $10.18 | $10.35 | $10.10 | $10.34 | $10.34 | 40,303,360 |
| 2023-01-12 | $10.08 | $10.12 | $9.98 | $10.10 | $10.10 | 22,404,160 |
| 2023-01-11 | $10.22 | $10.22 | $10.02 | $10.03 | $10.03 | 27,766,370 |
| 2023-01-10 | $10.27 | $10.35 | $10.14 | $10.16 | $10.16 | 27,497,770 |
| 2023-01-09 | $10.14 | $10.40 | $10.12 | $10.22 | $10.22 | 45,864,780 |
| 2023-01-06 | $10.10 | $10.23 | $10.07 | $10.12 | $10.12 | 21,146,480 |
| 2023-01-05 | $10.06 | $10.19 | $10.01 | $10.13 | $10.13 | 34,152,810 |
| 2023-01-04 | $10.00 | $10.07 | $9.95 | $10.00 | $10.00 | 17,211,020 |
| 2023-01-03 | $9.88 | $10.02 | $9.63 | $10.02 | $10.02 | 22,747,730 |
| 2023-01-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-12-30 | $9.93 | $10.00 | $9.92 | $9.93 | $9.93 | 10,204,810 |
| 2022-12-29 | $9.88 | $9.93 | $9.79 | $9.91 | $9.91 | 15,530,850 |
| 2022-12-28 | $10.01 | $10.07 | $9.89 | $9.93 | $9.93 | 17,136,320 |
| 2022-12-27 | $10.06 | $10.16 | $9.99 | $10.09 | $10.09 | 20,060,350 |
| 2022-12-26 | $9.96 | $10.04 | $9.88 | $10.00 | $10.00 | 14,820,450 |
| 2022-12-23 | $9.86 | $10.03 | $9.84 | $9.95 | $9.95 | 11,926,120 |
| 2022-12-22 | $10.03 | $10.12 | $9.87 | $9.91 | $9.91 | 19,934,410 |
| 2022-12-21 | $10.00 | $10.03 | $9.87 | $9.94 | $9.94 | 10,961,550 |
| 2022-12-20 | $9.96 | $10.06 | $9.93 | $9.97 | $9.97 | 15,917,430 |
| 2022-12-19 | $10.32 | $10.37 | $9.96 | $9.99 | $9.99 | 28,197,830 |
| 2022-12-16 | $10.32 | $10.44 | $10.28 | $10.32 | $10.32 | 17,960,920 |
| 2022-12-15 | $10.41 | $10.45 | $10.32 | $10.38 | $10.38 | 18,142,270 |
| 2022-12-14 | $10.34 | $10.47 | $10.31 | $10.40 | $10.40 | 20,321,660 |
| 2022-12-13 | $10.40 | $10.42 | $10.30 | $10.36 | $10.36 | 17,716,620 |
| 2022-12-12 | $10.60 | $10.61 | $10.30 | $10.34 | $10.34 | 35,936,950 |
| 2022-12-09 | $10.65 | $10.72 | $10.54 | $10.68 | $10.68 | 28,551,190 |
| 2022-12-08 | $10.67 | $10.69 | $10.57 | $10.64 | $10.64 | 20,259,600 |
| 2022-12-07 | $10.76 | $10.82 | $10.60 | $10.68 | $10.68 | 27,947,230 |
| 2022-12-06 | $10.81 | $10.94 | $10.74 | $10.79 | $10.79 | 33,598,870 |
| 2022-12-05 | $10.64 | $10.93 | $10.62 | $10.87 | $10.87 | 55,731,320 |
| 2022-12-01 | $10.85 | $11.05 | $10.62 | $10.64 | $10.64 | 50,443,600 |
| 2022-11-30 | $10.66 | $10.84 | $10.61 | $10.69 | $10.69 | 43,176,660 |
| 2022-11-29 | $10.37 | $10.75 | $10.37 | $10.69 | $10.69 | 48,442,120 |
| 2022-11-28 | $10.28 | $10.39 | $10.21 | $10.37 | $10.37 | 25,961,680 |
| 2022-11-25 | $10.36 | $10.56 | $10.36 | $10.53 | $10.53 | 26,578,880 |
| 2022-11-24 | $10.56 | $10.67 | $10.40 | $10.42 | $10.42 | 29,546,010 |
| 2022-11-23 | $10.46 | $10.56 | $10.36 | $10.44 | $10.44 | 20,768,460 |
| 2022-11-22 | $10.55 | $10.64 | $10.40 | $10.45 | $10.45 | 31,521,460 |
| 2022-11-21 | $10.66 | $10.68 | $10.41 | $10.54 | $10.54 | 29,657,240 |
| 2022-11-18 | $10.91 | $10.96 | $10.71 | $10.75 | $10.75 | 35,762,140 |
| 2022-11-17 | $10.80 | $10.94 | $10.79 | $10.92 | $10.92 | 34,705,040 |
| 2022-11-16 | $11.05 | $11.11 | $10.81 | $10.87 | $10.87 | 51,277,040 |
| 2022-11-15 | $10.59 | $11.38 | $10.57 | $11.17 | $11.17 | 102,056,750 |
| 2022-11-14 | $10.63 | $10.89 | $10.55 | $10.66 | $10.66 | 52,358,270 |
| 2022-11-11 | $10.68 | $10.76 | $10.45 | $10.60 | $10.60 | 66,431,800 |
| 2022-11-10 | $10.22 | $10.54 | $10.20 | $10.41 | $10.41 | 29,363,570 |
| 2022-11-09 | $10.41 | $10.44 | $10.28 | $10.29 | $10.29 | 16,246,090 |
| 2022-11-08 | $10.51 | $10.55 | $10.33 | $10.36 | $10.36 | 24,423,920 |
| 2022-11-07 | $10.50 | $10.60 | $10.49 | $10.51 | $10.51 | 27,476,160 |
| 2022-11-04 | $10.39 | $10.75 | $10.38 | $10.59 | $10.59 | 53,615,590 |
| 2022-11-03 | $10.40 | $10.47 | $10.34 | $10.41 | $10.41 | 21,077,510 |
| 2022-11-02 | $10.39 | $10.60 | $10.32 | $10.50 | $10.50 | 40,409,440 |
| 2022-11-01 | $10.16 | $10.48 | $10.14 | $10.48 | $10.48 | 41,472,070 |
| 2022-10-31 | $10.05 | $10.37 | $10.00 | $10.17 | $10.17 | 27,796,840 |
| 2022-10-28 | $10.26 | $10.57 | $10.22 | $10.33 | $10.16 | 39,736,370 |
| 2022-10-27 | $10.49 | $10.62 | $10.34 | $10.41 | $10.24 | 36,732,360 |
| 2022-10-26 | $10.18 | $10.88 | $10.17 | $10.49 | $10.32 | 64,583,060 |
| 2022-10-25 | $10.22 | $10.41 | $10.00 | $10.13 | $9.96 | 36,517,100 |
| 2022-10-24 | $10.42 | $10.83 | $10.28 | $10.35 | $10.18 | 56,070,540 |
| 2022-10-21 | $10.60 | $10.88 | $10.32 | $10.32 | $10.15 | 69,577,890 |
| 2022-10-20 | $9.96 | $10.21 | $9.95 | $10.06 | $9.89 | 22,859,300 |
| 2022-10-19 | $10.09 | $10.13 | $9.97 | $9.99 | $9.83 | 15,914,520 |
| 2022-10-18 | $10.18 | $10.24 | $10.04 | $10.09 | $9.92 | 20,095,670 |
| 2022-10-17 | $9.95 | $10.20 | $9.92 | $10.14 | $9.97 | 34,535,400 |
| 2022-10-14 | $9.77 | $10.60 | $9.76 | $10.14 | $9.97 | 59,638,040 |
| 2022-10-13 | $9.60 | $9.75 | $9.60 | $9.65 | $9.49 | 12,544,240 |
| 2022-10-12 | $9.43 | $9.69 | $9.42 | $9.68 | $9.52 | 16,880,860 |
| 2022-10-11 | $9.37 | $9.52 | $9.33 | $9.46 | $9.30 | 13,830,580 |
| 2022-10-10 | $9.55 | $9.55 | $9.30 | $9.34 | $9.19 | 12,103,990 |
| 2022-09-30 | $9.58 | $9.65 | $9.47 | $9.48 | $9.32 | 13,949,190 |
| 2022-09-29 | $9.75 | $9.76 | $9.47 | $9.54 | $9.38 | 14,753,320 |
| 2022-09-28 | $9.95 | $9.95 | $9.51 | $9.61 | $9.45 | 22,884,640 |
| 2022-09-27 | $9.90 | $9.97 | $9.80 | $9.97 | $9.81 | 12,526,150 |
| 2022-09-26 | $10.00 | $10.07 | $9.80 | $9.83 | $9.67 | 17,171,360 |
| 2022-09-23 | $10.13 | $10.20 | $9.97 | $10.05 | $9.88 | 18,203,180 |
| 2022-09-22 | $10.05 | $10.22 | $10.04 | $10.13 | $9.96 | 13,202,350 |
| 2022-09-21 | $10.02 | $10.21 | $9.95 | $10.14 | $9.97 | 18,048,560 |
| 2022-09-20 | $10.14 | $10.24 | $9.99 | $10.14 | $9.97 | 16,453,500 |
| 2022-09-19 | $10.09 | $10.15 | $9.96 | $10.12 | $9.95 | 20,627,900 |
| 2022-09-16 | $10.66 | $10.75 | $10.07 | $10.10 | $10.10 | 52,225,760 |
| 2022-09-15 | $10.86 | $10.95 | $10.62 | $10.72 | $10.72 | 28,618,940 |
| 2022-09-14 | $10.81 | $10.89 | $10.71 | $10.81 | $10.81 | 31,770,730 |
| 2022-09-13 | $11.08 | $11.22 | $10.98 | $11.04 | $11.04 | 35,478,440 |
| 2022-09-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-09-09 | $10.81 | $11.12 | $10.80 | $11.00 | $11.00 | 47,653,040 |
| 2022-09-08 | $10.87 | $10.98 | $10.80 | $10.81 | $10.81 | 19,327,800 |
| 2022-09-07 | $10.97 | $10.98 | $10.82 | $10.86 | $10.86 | 22,197,160 |
| 2022-09-06 | $10.95 | $11.02 | $10.85 | $11.01 | $11.01 | 31,195,680 |
| 2022-09-05 | $10.71 | $10.90 | $10.64 | $10.89 | $10.89 | 28,842,360 |
| 2022-09-02 | $10.60 | $11.13 | $10.60 | $10.83 | $10.83 | 47,419,530 |
| 2022-09-01 | $10.88 | $10.91 | $10.54 | $10.56 | $10.56 | 37,387,660 |
| 2022-08-31 | $10.87 | $11.10 | $10.77 | $10.93 | $10.93 | 38,711,090 |
| 2022-08-30 | $10.89 | $11.03 | $10.76 | $10.92 | $10.92 | 27,163,410 |
| 2022-08-29 | $10.80 | $10.94 | $10.76 | $10.93 | $10.93 | 22,282,310 |
| 2022-08-26 | $11.13 | $11.20 | $10.94 | $10.97 | $10.97 | 31,790,350 |
| 2022-08-25 | $11.05 | $11.22 | $10.91 | $11.13 | $11.13 | 49,982,720 |
| 2022-08-24 | $11.21 | $11.57 | $10.93 | $10.96 | $10.96 | 72,415,280 |
| 2022-08-23 | $11.06 | $11.62 | $11.02 | $11.29 | $11.29 | 76,261,240 |
| 2022-08-22 | $11.04 | $11.16 | $11.00 | $11.06 | $11.06 | 28,374,360 |
| 2022-08-19 | $11.17 | $11.30 | $11.11 | $11.11 | $11.11 | 34,352,870 |
| 2022-08-18 | $11.18 | $11.33 | $11.13 | $11.22 | $11.22 | 45,798,560 |
| 2022-08-17 | $10.89 | $11.39 | $10.88 | $11.24 | $11.24 | 87,816,830 |
| 2022-08-16 | $10.90 | $11.04 | $10.87 | $10.96 | $10.96 | 39,471,570 |
| 2022-08-15 | $10.83 | $11.00 | $10.77 | $10.85 | $10.85 | 36,545,970 |
| 2022-08-12 | $10.93 | $11.06 | $10.85 | $10.94 | $10.94 | 65,443,610 |
| 2022-08-11 | $10.31 | $11.22 | $10.23 | $11.12 | $11.12 | 136,976,900 |
| 2022-08-10 | $10.15 | $10.33 | $10.12 | $10.21 | $10.21 | 20,063,030 |
| 2022-08-09 | $10.22 | $10.38 | $10.17 | $10.20 | $10.20 | 27,657,260 |
| 2022-08-08 | $10.14 | $10.30 | $10.10 | $10.28 | $10.28 | 24,865,970 |
| 2022-08-05 | $9.99 | $10.24 | $9.92 | $10.20 | $10.20 | 40,669,190 |
| 2022-08-04 | $9.95 | $10.02 | $9.83 | $9.96 | $9.96 | 24,121,690 |
| 2022-08-03 | $9.95 | $10.13 | $9.80 | $9.82 | $9.82 | 35,841,550 |
| 2022-08-02 | $10.31 | $10.40 | $9.82 | $9.96 | $9.96 | 66,009,250 |
| 2022-08-01 | $10.63 | $10.66 | $10.45 | $10.51 | $10.51 | 34,091,170 |
| 2022-07-29 | $10.73 | $11.03 | $10.67 | $10.70 | $10.70 | 41,462,210 |
| 2022-07-28 | $10.57 | $10.93 | $10.56 | $10.74 | $10.74 | 65,121,880 |
| 2022-07-27 | $10.41 | $10.52 | $10.36 | $10.49 | $10.49 | 22,734,740 |
| 2022-07-26 | $10.42 | $10.56 | $10.36 | $10.45 | $10.45 | 39,360,720 |
| 2022-07-25 | $10.68 | $10.71 | $10.43 | $10.47 | $10.47 | 46,692,590 |
| 2022-07-22 | $10.64 | $11.19 | $10.60 | $10.84 | $10.84 | 82,685,790 |
| 2022-07-21 | $10.63 | $10.67 | $10.50 | $10.52 | $10.52 | 26,789,850 |
| 2022-07-20 | $10.75 | $10.89 | $10.66 | $10.72 | $10.72 | 25,347,160 |
| 2022-07-19 | $10.60 | $10.79 | $10.55 | $10.69 | $10.69 | 31,737,880 |
| 2022-07-18 | $10.39 | $10.64 | $10.35 | $10.62 | $10.62 | 34,130,670 |
| 2022-07-15 | $10.61 | $10.64 | $10.28 | $10.29 | $10.29 | 35,592,390 |
| 2022-07-14 | $10.65 | $10.73 | $10.54 | $10.66 | $10.66 | 24,041,400 |
| 2022-07-13 | $10.78 | $10.87 | $10.62 | $10.69 | $10.69 | 36,052,510 |
| 2022-07-12 | $10.83 | $11.01 | $10.75 | $10.84 | $10.84 | 43,936,870 |
| 2022-07-11 | $10.84 | $10.94 | $10.73 | $10.77 | $10.77 | 31,516,600 |
| 2022-07-08 | $10.90 | $11.04 | $10.82 | $10.83 | $10.83 | 35,660,060 |
| 2022-07-07 | $10.88 | $11.00 | $10.79 | $10.85 | $10.85 | 38,185,090 |
| 2022-07-06 | $11.08 | $11.11 | $10.91 | $10.95 | $10.95 | 42,715,670 |
| 2022-07-05 | $11.30 | $11.35 | $10.95 | $11.08 | $11.08 | 51,079,530 |
| 2022-07-04 | $11.10 | $11.33 | $10.95 | $11.26 | $11.26 | 49,220,740 |
| 2022-07-01 | $11.42 | $11.49 | $11.13 | $11.22 | $11.22 | 49,756,880 |
| 2022-06-30 | $11.27 | $11.61 | $11.24 | $11.38 | $11.38 | 72,111,870 |
| 2022-06-29 | $11.35 | $11.88 | $11.05 | $11.26 | $11.26 | 114,937,190 |
| 2022-06-28 | $11.30 | $11.51 | $11.14 | $11.37 | $11.37 | 67,069,990 |
| 2022-06-27 | $11.33 | $11.68 | $11.19 | $11.37 | $11.37 | 89,883,540 |
| 2022-06-24 | $11.42 | $11.45 | $11.18 | $11.27 | $11.27 | 88,404,700 |
| 2022-06-23 | $10.69 | $11.45 | $10.66 | $11.42 | $11.42 | 159,684,630 |
| 2022-06-22 | $11.06 | $11.08 | $10.67 | $10.71 | $10.71 | 99,496,310 |
| 2022-06-21 | $11.00 | $11.25 | $10.98 | $11.14 | $11.14 | 86,817,890 |
| 2022-06-20 | $11.00 | $11.26 | $10.91 | $10.99 | $10.99 | 85,369,970 |
| 2022-06-17 | $11.15 | $11.45 | $10.79 | $11.12 | $11.12 | 172,836,900 |
| 2022-06-16 | $12.02 | $12.16 | $11.33 | $11.37 | $11.37 | 255,073,700 |
| 2022-06-15 | $12.42 | $13.39 | $12.25 | $12.32 | $12.32 | 329,008,160 |
| 2022-06-14 | $10.89 | $12.46 | $10.73 | $12.24 | $12.24 | 205,122,890 |
| 2022-06-13 | $10.46 | $11.78 | $10.41 | $11.35 | $11.35 | 203,581,840 |
| 2022-06-10 | $10.43 | $10.78 | $9.93 | $10.71 | $10.71 | 141,739,950 |
| 2022-06-09 | $10.01 | $10.90 | $10.01 | $10.43 | $10.43 | 146,967,040 |
| 2022-06-08 | $9.62 | $10.32 | $9.60 | $10.01 | $10.01 | 126,056,190 |
| 2022-06-07 | $9.70 | $9.90 | $9.57 | $9.63 | $9.63 | 72,591,230 |
| 2022-06-06 | $9.57 | $9.84 | $9.55 | $9.71 | $9.71 | 82,643,590 |
| 2022-06-02 | $9.51 | $9.70 | $9.46 | $9.62 | $9.62 | 43,699,350 |
| 2022-06-01 | $9.50 | $9.69 | $9.47 | $9.61 | $9.61 | 53,035,230 |
| 2022-05-31 | $9.32 | $9.98 | $9.26 | $9.66 | $9.66 | 96,624,190 |
| 2022-05-30 | $9.37 | $9.40 | $9.19 | $9.29 | $9.29 | 29,301,840 |
| 2022-05-27 | $9.43 | $9.53 | $9.28 | $9.37 | $9.37 | 39,675,990 |
| 2022-05-26 | $9.10 | $9.68 | $9.05 | $9.49 | $9.49 | 71,355,340 |
| 2022-05-25 | $8.99 | $9.10 | $8.98 | $9.08 | $9.08 | 18,867,340 |
| 2022-05-24 | $9.34 | $9.44 | $9.01 | $9.02 | $9.02 | 33,903,310 |
| 2022-05-23 | $9.25 | $9.35 | $9.20 | $9.34 | $9.34 | 26,964,300 |
| 2022-05-20 | $9.15 | $9.28 | $9.12 | $9.26 | $9.26 | 31,839,060 |
| 2022-05-19 | $9.00 | $9.12 | $8.97 | $9.11 | $9.11 | 20,563,990 |
| 2022-05-18 | $9.20 | $9.25 | $9.13 | $9.16 | $9.16 | 21,489,000 |
| 2022-05-17 | $9.10 | $9.17 | $8.98 | $9.14 | $9.14 | 25,129,920 |
| 2022-05-16 | $9.32 | $9.35 | $9.08 | $9.14 | $9.14 | 23,200,100 |
| 2022-05-13 | $9.28 | $9.33 | $9.17 | $9.25 | $9.25 | 24,735,630 |
| 2022-05-12 | $9.09 | $9.37 | $9.09 | $9.25 | $9.25 | 40,827,060 |
| 2022-05-11 | $9.05 | $9.34 | $9.00 | $9.08 | $9.08 | 38,927,050 |
| 2022-05-10 | $8.82 | $9.06 | $8.77 | $9.01 | $9.01 | 24,940,890 |
| 2022-05-09 | $8.89 | $8.97 | $8.83 | $8.91 | $8.91 | 13,375,290 |
| 2022-05-06 | $9.00 | $9.08 | $8.85 | $8.87 | $8.87 | 24,668,220 |
| 2022-05-05 | $9.05 | $9.21 | $9.00 | $9.16 | $9.16 | 24,505,980 |
| 2022-05-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-05-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-04-29 | $9.02 | $9.32 | $8.93 | $9.21 | $9.21 | 46,280,680 |
| 2022-04-28 | $8.96 | $9.06 | $8.75 | $8.76 | $8.76 | 32,781,770 |
| 2022-04-27 | $8.70 | $9.07 | $8.63 | $9.06 | $9.06 | 37,263,670 |
| 2022-04-26 | $9.50 | $9.55 | $8.83 | $8.86 | $8.86 | 52,953,980 |
| 2022-04-25 | $9.59 | $9.86 | $9.43 | $9.44 | $9.44 | 43,202,900 |
| 2022-04-22 | $10.07 | $10.19 | $9.84 | $9.85 | $9.85 | 34,722,300 |
| 2022-04-21 | $10.15 | $10.35 | $10.09 | $10.11 | $10.11 | 30,753,280 |
| 2022-04-20 | $10.35 | $10.39 | $10.13 | $10.18 | $10.18 | 27,848,060 |
| 2022-04-19 | $10.40 | $10.48 | $10.27 | $10.33 | $10.33 | 29,092,040 |
| 2022-04-18 | $10.49 | $10.49 | $10.20 | $10.44 | $10.44 | 36,011,440 |
| 2022-04-15 | $10.52 | $10.71 | $10.46 | $10.61 | $10.61 | 36,426,480 |
| 2022-04-14 | $10.60 | $10.75 | $10.52 | $10.61 | $10.61 | 39,594,590 |
| 2022-04-13 | $10.47 | $10.68 | $10.42 | $10.48 | $10.48 | 38,784,450 |
| 2022-04-12 | $10.26 | $10.70 | $10.20 | $10.55 | $10.55 | 43,674,650 |
| 2022-04-11 | $10.56 | $10.56 | $10.16 | $10.25 | $10.25 | 29,510,940 |
| 2022-04-08 | $10.44 | $10.63 | $10.30 | $10.56 | $10.56 | 32,037,310 |
| 2022-04-07 | $10.59 | $10.72 | $10.40 | $10.40 | $10.40 | 32,426,460 |
| 2022-04-06 | $10.59 | $10.69 | $10.55 | $10.63 | $10.63 | 28,191,780 |
| 2022-04-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-04-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-04-01 | $10.44 | $10.68 | $10.40 | $10.65 | $10.65 | 38,362,110 |
| 2022-03-31 | $10.48 | $10.61 | $10.44 | $10.51 | $10.51 | 29,929,220 |
| 2022-03-30 | $10.30 | $10.66 | $10.30 | $10.57 | $10.57 | 47,146,500 |
| 2022-03-29 | $10.36 | $10.42 | $10.19 | $10.20 | $10.20 | 22,003,260 |
| 2022-03-28 | $10.32 | $10.44 | $10.19 | $10.37 | $10.37 | 25,725,010 |
| 2022-03-25 | $10.51 | $10.64 | $10.33 | $10.34 | $10.34 | 33,384,920 |
| 2022-03-24 | $10.64 | $10.64 | $10.43 | $10.52 | $10.52 | 31,322,800 |
| 2022-03-23 | $10.74 | $10.80 | $10.66 | $10.70 | $10.70 | 24,558,680 |
| 2022-03-22 | $10.74 | $10.90 | $10.69 | $10.74 | $10.74 | 33,779,670 |
| 2022-03-21 | $11.00 | $11.07 | $10.77 | $10.88 | $10.88 | 46,422,710 |
| 2022-03-18 | $10.72 | $10.94 | $10.68 | $10.82 | $10.82 | 38,660,340 |
| 2022-03-17 | $11.00 | $11.06 | $10.74 | $10.78 | $10.78 | 75,556,430 |
| 2022-03-16 | $10.56 | $11.10 | $10.29 | $10.95 | $10.95 | 99,531,190 |
| 2022-03-15 | $10.31 | $10.99 | $10.28 | $10.40 | $10.40 | 94,392,990 |
| 2022-03-14 | $10.30 | $10.55 | $10.24 | $10.31 | $10.31 | 36,936,330 |
| 2022-03-10 | $10.60 | $10.60 | $10.25 | $10.29 | $10.29 | 47,105,190 |
| 2022-03-09 | $10.77 | $10.81 | $9.92 | $10.36 | $10.36 | 51,493,120 |
| 2022-03-08 | $11.00 | $11.10 | $10.62 | $10.70 | $10.70 | 42,366,550 |
| 2022-03-07 | $11.26 | $11.34 | $10.88 | $10.95 | $10.95 | 46,065,070 |
| 2022-03-04 | $11.50 | $11.55 | $11.29 | $11.30 | $11.30 | 28,372,870 |
| 2022-03-03 | $11.66 | $11.68 | $11.52 | $11.56 | $11.56 | 21,712,030 |
| 2022-03-02 | $11.56 | $11.66 | $11.55 | $11.63 | $11.63 | 17,937,620 |
| 2022-03-01 | $11.60 | $11.65 | $11.52 | $11.65 | $11.65 | 21,124,230 |
| 2022-02-28 | $11.56 | $11.65 | $11.42 | $11.55 | $11.55 | 25,771,140 |
| 2022-02-25 | $11.70 | $11.78 | $11.56 | $11.61 | $11.61 | 27,141,570 |
| 2022-02-24 | $11.91 | $12.01 | $11.42 | $11.59 | $11.59 | 48,618,000 |
| 2022-02-23 | $11.90 | $12.06 | $11.80 | $12.00 | $12.00 | 32,926,490 |
| 2022-02-22 | $11.92 | $11.99 | $11.76 | $11.90 | $11.90 | 27,570,350 |
| 2022-02-21 | $11.93 | $12.07 | $11.86 | $12.02 | $12.02 | 29,955,030 |
| 2022-02-18 | $11.80 | $11.96 | $11.76 | $11.89 | $11.89 | 21,724,710 |
| 2022-02-17 | $12.00 | $12.05 | $11.82 | $11.85 | $11.85 | 34,060,100 |
| 2022-02-16 | $11.96 | $12.14 | $11.94 | $12.00 | $12.00 | 23,790,790 |
| 2022-02-15 | $11.94 | $11.99 | $11.83 | $11.92 | $11.92 | 26,282,310 |
| 2022-02-14 | $12.20 | $12.22 | $11.80 | $11.92 | $11.92 | 55,615,340 |
| 2022-02-11 | $12.36 | $12.55 | $12.25 | $12.29 | $12.29 | 39,407,660 |
| 2022-02-10 | $12.29 | $12.52 | $12.28 | $12.42 | $12.42 | 38,229,760 |
| 2022-02-09 | $12.33 | $12.44 | $12.27 | $12.35 | $12.35 | 39,235,910 |
| 2022-02-08 | $12.20 | $12.43 | $12.11 | $12.41 | $12.41 | 41,959,830 |
| 2022-02-07 | $12.53 | $12.55 | $11.96 | $12.24 | $12.24 | 53,943,100 |
| 2022-02-04 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-02-03 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-02-02 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-02-01 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-01-28 | $13.05 | $13.14 | $12.21 | $12.33 | $12.33 | 82,982,050 |
| 2022-01-27 | $12.96 | $13.30 | $12.88 | $13.01 | $13.01 | 76,508,120 |
| 2022-01-26 | $12.61 | $13.24 | $12.61 | $13.13 | $13.13 | 78,564,840 |
| 2022-01-25 | $12.90 | $13.00 | $12.58 | $12.58 | $12.58 | 41,393,540 |
| 2022-01-24 | $12.88 | $13.14 | $12.68 | $12.99 | $12.99 | 45,384,930 |
| 2022-01-21 | $13.04 | $13.19 | $12.95 | $13.00 | $13.00 | 49,442,740 |
| 2022-01-20 | $12.78 | $13.48 | $12.75 | $13.16 | $13.16 | 104,519,920 |
| 2022-01-19 | $12.57 | $12.95 | $12.56 | $12.81 | $12.81 | 55,609,380 |
| 2022-01-18 | $12.53 | $12.80 | $12.45 | $12.65 | $12.65 | 41,980,980 |
| 2022-01-17 | $12.41 | $12.64 | $12.37 | $12.54 | $12.54 | 30,018,050 |
| 2022-01-14 | $12.75 | $12.75 | $12.43 | $12.45 | $12.45 | 49,122,160 |
| 2022-01-13 | $12.98 | $13.08 | $12.85 | $12.85 | $12.85 | 33,322,320 |
| 2022-01-12 | $12.90 | $13.02 | $12.84 | $12.98 | $12.98 | 36,523,620 |
| 2022-01-11 | $12.81 | $13.15 | $12.77 | $13.02 | $13.02 | 62,539,910 |
| 2022-01-10 | $12.75 | $12.92 | $12.72 | $12.81 | $12.81 | 32,206,420 |
| 2022-01-07 | $12.80 | $12.95 | $12.69 | $12.72 | $12.72 | 38,729,080 |
| 2022-01-06 | $12.92 | $12.96 | $12.67 | $12.76 | $12.76 | 60,967,840 |
| 2022-01-05 | $13.13 | $13.25 | $13.01 | $13.01 | $13.01 | 53,191,230 |
| 2022-01-04 | $13.20 | $13.21 | $12.97 | $13.11 | $13.11 | 43,651,590 |
| 2022-01-03 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2021-12-31 | $13.18 | $13.27 | $13.05 | $13.18 | $13.18 | 48,273,560 |
| 2021-12-30 | $12.87 | $13.24 | $12.83 | $13.20 | $13.20 | 63,177,500 |
| 2021-12-29 | $13.16 | $13.16 | $12.88 | $12.90 | $12.90 | 39,534,680 |
| 2021-12-28 | $13.12 | $13.24 | $12.91 | $13.12 | $13.12 | 45,633,950 |
| 2021-12-27 | $12.89 | $13.12 | $12.82 | $12.99 | $12.99 | 35,363,540 |
| 2021-12-24 | $13.12 | $13.28 | $12.83 | $12.88 | $12.88 | 51,657,990 |
| 2021-12-23 | $13.25 | $13.26 | $12.96 | $13.12 | $13.12 | 44,623,910 |
| 2021-12-22 | $13.30 | $13.32 | $13.08 | $13.15 | $13.15 | 50,909,110 |
| 2021-12-21 | $13.29 | $13.38 | $13.10 | $13.33 | $13.33 | 67,116,510 |
| 2021-12-20 | $13.40 | $13.63 | $13.20 | $13.23 | $13.23 | 74,586,660 |
| 2021-12-17 | $13.81 | $13.88 | $13.52 | $13.55 | $13.55 | 95,752,380 |
| 2021-12-16 | $13.37 | $13.82 | $13.33 | $13.73 | $13.73 | 118,331,150 |
| 2021-12-15 | $13.05 | $13.92 | $13.02 | $13.43 | $13.43 | 147,774,400 |
| 2021-12-14 | $13.30 | $13.43 | $13.05 | $13.15 | $13.15 | 108,540,490 |
| 2021-12-13 | $13.20 | $14.03 | $12.97 | $13.38 | $13.38 | 245,539,660 |
| 2021-12-07 | $13.00 | $13.20 | $12.80 | $12.92 | $12.92 | 71,107,130 |
| 2021-12-06 | $13.22 | $13.48 | $12.88 | $12.90 | $12.90 | 131,939,480 |
| 2021-12-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 78,658,230 |
| 2021-12-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 61,282,560 |
| 2021-12-01 | $12.38 | $12.88 | $12.36 | $12.81 | $12.81 | 75,911,770 |
| 2021-11-30 | $12.53 | $12.64 | $12.24 | $12.42 | $12.42 | 41,003,400 |
| 2021-11-29 | $12.49 | $12.59 | $12.37 | $12.52 | $12.52 | 42,390,540 |
| 2021-11-26 | $12.70 | $12.78 | $12.53 | $12.66 | $12.66 | 41,981,360 |
| 2021-11-25 | $12.77 | $12.83 | $12.60 | $12.72 | $12.72 | 45,711,290 |
| 2021-11-24 | $12.61 | $12.91 | $12.51 | $12.76 | $12.76 | 102,896,050 |
| 2021-11-23 | $12.23 | $12.92 | $12.19 | $12.65 | $12.65 | 141,084,280 |
| 2021-11-22 | $12.10 | $12.32 | $12.09 | $12.25 | $12.25 | 84,409,690 |
| 2021-11-19 | $11.90 | $12.35 | $11.88 | $12.19 | $12.19 | 46,223,410 |
| 2021-11-18 | $12.00 | $12.07 | $11.89 | $11.91 | $11.91 | 26,889,690 |
| 2021-11-17 | $12.21 | $12.31 | $12.13 | $12.20 | $12.07 | 29,473,360 |
| 2021-11-16 | $12.55 | $12.65 | $12.19 | $12.25 | $12.12 | 43,037,230 |
| 2021-11-15 | $12.65 | $12.78 | $12.48 | $12.55 | $12.41 | 42,071,360 |
| 2021-11-12 | $12.80 | $12.85 | $12.57 | $12.73 | $12.59 | 40,528,970 |
| 2021-11-11 | $12.81 | $12.94 | $12.64 | $12.87 | $12.73 | 61,075,480 |
| 2021-11-10 | $12.60 | $12.83 | $12.53 | $12.76 | $12.62 | 47,372,190 |
| 2021-11-09 | $12.40 | $12.75 | $12.39 | $12.66 | $12.52 | 47,393,290 |
| 2021-11-08 | $12.16 | $12.50 | $12.12 | $12.40 | $12.27 | 30,180,620 |
| 2021-11-05 | $12.24 | $12.24 | $12.24 | $12.24 | $12.11 | 28,223,730 |
| 2021-11-04 | $12.23 | $12.44 | $12.15 | $12.24 | $12.11 | 32,577,150 |
| 2021-11-03 | $12.03 | $12.26 | $12.01 | $12.19 | $12.06 | 25,377,850 |
| 2021-11-02 | $12.48 | $12.56 | $11.97 | $12.18 | $12.05 | 62,376,870 |
| 2021-11-01 | $12.31 | $12.76 | $12.13 | $12.59 | $12.45 | 55,546,330 |
| 2021-10-29 | $12.56 | $12.61 | $11.88 | $12.34 | $12.21 | 74,545,890 |
| 2021-10-28 | $12.48 | $13.08 | $12.42 | $12.70 | $12.56 | 86,739,960 |
| 2021-10-27 | $12.46 | $12.72 | $12.34 | $12.37 | $12.24 | 42,865,730 |
| 2021-10-26 | $12.60 | $12.66 | $12.46 | $12.49 | $12.36 | 32,977,860 |
| 2021-10-25 | $12.32 | $12.68 | $12.20 | $12.67 | $12.53 | 59,297,290 |
| 2021-10-22 | $12.22 | $12.30 | $12.12 | $12.17 | $12.04 | 21,843,630 |
| 2021-10-21 | $12.21 | $12.37 | $12.05 | $12.23 | $12.10 | 32,909,100 |
| 2021-10-20 | $12.28 | $12.31 | $12.14 | $12.17 | $12.04 | 19,522,470 |
| 2021-10-19 | $12.20 | $12.45 | $12.18 | $12.27 | $12.14 | 24,081,090 |
| 2021-10-18 | $12.15 | $12.24 | $12.04 | $12.23 | $12.10 | 19,867,840 |
| 2021-10-15 | $12.12 | $12.28 | $12.06 | $12.11 | $11.98 | 22,981,400 |
| 2021-10-14 | $12.13 | $12.18 | $12.00 | $12.12 | $11.99 | 17,571,250 |
| 2021-10-13 | $12.08 | $12.24 | $11.89 | $12.13 | $12.00 | 22,720,210 |
| 2021-10-12 | $12.43 | $12.45 | $11.99 | $12.11 | $11.98 | 34,742,780 |
| 2021-10-11 | $12.59 | $12.70 | $12.42 | $12.48 | $12.35 | 23,006,160 |
| 2021-09-30 | $12.55 | $12.58 | $12.40 | $12.45 | $12.32 | 24,843,930 |
| 2021-09-29 | $12.46 | $12.56 | $12.31 | $12.48 | $12.35 | 30,063,230 |
| 2021-09-28 | $12.51 | $12.69 | $12.47 | $12.57 | $12.43 | 30,215,170 |
| 2021-09-27 | $12.62 | $12.78 | $12.42 | $12.45 | $12.32 | 41,578,060 |
| 2021-09-24 | $12.94 | $13.00 | $12.67 | $12.71 | $12.57 | 36,441,810 |
| 2021-09-23 | $12.95 | $13.15 | $12.86 | $12.98 | $12.84 | 46,845,320 |
| 2021-09-22 | $12.74 | $12.97 | $12.70 | $12.95 | $12.81 | 33,070,510 |
| 2021-09-21 | $12.93 | $12.93 | $12.93 | $12.93 | $12.79 | 0 |
| 2021-09-20 | $12.93 | $12.93 | $12.93 | $12.93 | $12.79 | 0 |
| 2021-09-17 | $12.75 | $12.94 | $12.63 | $12.93 | $12.79 | 41,818,870 |
| 2021-09-16 | $13.00 | $13.05 | $12.60 | $12.62 | $12.48 | 54,538,670 |
| 2021-09-15 | $12.84 | $13.15 | $12.84 | $12.95 | $12.81 | 52,327,360 |
| 2021-09-14 | $13.22 | $13.28 | $12.78 | $12.82 | $12.68 | 76,952,220 |
| 2021-09-13 | $13.30 | $13.55 | $13.14 | $13.21 | $13.07 | 71,156,560 |
| 2021-09-09 | $13.25 | $13.43 | $13.18 | $13.39 | $13.25 | 72,315,100 |
| 2021-09-08 | $13.73 | $13.95 | $13.45 | $13.46 | $13.31 | 96,522,580 |
| 2021-09-07 | $13.23 | $13.76 | $13.11 | $13.71 | $13.56 | 118,736,000 |
| 2021-09-06 | $13.11 | $13.66 | $13.11 | $13.33 | $13.19 | 126,155,230 |
| 2021-09-03 | $14.40 | $14.55 | $13.13 | $13.25 | $13.11 | 253,945,750 |
| 2021-09-02 | $14.15 | $14.85 | $13.86 | $14.10 | $13.95 | 326,434,280 |
| 2021-09-01 | $12.56 | $13.64 | $12.44 | $13.64 | $13.49 | 203,650,430 |
| 2021-08-31 | $11.97 | $12.53 | $11.94 | $12.40 | $12.27 | 72,441,980 |
| 2021-08-30 | $12.29 | $12.37 | $11.90 | $11.97 | $11.84 | 57,595,280 |
| 2021-08-27 | $12.50 | $12.70 | $12.24 | $12.27 | $12.14 | 66,678,620 |
| 2021-08-26 | $12.06 | $13.21 | $11.96 | $12.59 | $12.45 | 121,731,620 |
| 2021-08-25 | $12.09 | $12.20 | $11.95 | $12.02 | $11.89 | 38,320,230 |
| 2021-08-24 | $12.13 | $12.31 | $11.91 | $12.19 | $12.06 | 58,264,440 |
| 2021-08-23 | $12.01 | $12.17 | $11.92 | $12.09 | $11.96 | 48,029,160 |
| 2021-08-20 | $11.99 | $12.22 | $11.78 | $11.99 | $11.86 | 55,290,250 |
| 2021-08-19 | $12.40 | $12.65 | $11.98 | $12.04 | $11.91 | 95,677,570 |
| 2021-08-18 | $11.42 | $12.48 | $11.42 | $12.47 | $12.34 | 123,336,130 |
| 2021-08-17 | $11.52 | $12.12 | $11.50 | $11.52 | $11.40 | 71,670,140 |
| 2021-08-16 | $11.51 | $11.72 | $11.49 | $11.59 | $11.46 | 42,664,970 |
| 2021-08-13 | $11.53 | $11.61 | $11.36 | $11.44 | $11.32 | 25,805,700 |
| 2021-08-12 | $11.58 | $11.67 | $11.49 | $11.52 | $11.40 | 24,433,930 |
| 2021-08-11 | $11.73 | $11.78 | $11.55 | $11.60 | $11.47 | 36,649,930 |
| 2021-08-10 | $11.48 | $11.73 | $11.35 | $11.73 | $11.60 | 48,140,350 |
| 2021-08-09 | $11.24 | $11.59 | $11.21 | $11.45 | $11.33 | 38,015,840 |
| 2021-08-06 | $11.29 | $11.40 | $11.19 | $11.26 | $11.14 | 24,901,310 |
| 2021-08-05 | $11.50 | $11.60 | $11.21 | $11.24 | $11.12 | 33,679,690 |
| 2021-08-04 | $11.50 | $11.60 | $11.40 | $11.52 | $11.40 | 32,737,260 |
| 2021-08-03 | $11.42 | $11.76 | $11.36 | $11.55 | $11.43 | 49,520,070 |
| 2021-08-02 | $11.02 | $11.70 | $10.90 | $11.47 | $11.35 | 57,322,750 |
| 2021-07-30 | $11.23 | $11.28 | $11.02 | $11.09 | $10.97 | 33,704,980 |
| 2021-07-29 | $11.50 | $11.54 | $11.21 | $11.33 | $11.21 | 48,608,680 |
| 2021-07-28 | $11.47 | $11.68 | $11.32 | $11.35 | $11.23 | 30,883,040 |
| 2021-07-27 | $11.95 | $12.07 | $11.50 | $11.53 | $11.41 | 52,983,000 |
| 2021-07-26 | $12.40 | $12.54 | $11.95 | $11.98 | $11.85 | 60,394,510 |
| 2021-07-23 | $12.28 | $12.78 | $12.15 | $12.39 | $12.26 | 72,784,950 |
| 2021-07-22 | $12.00 | $12.38 | $11.95 | $12.30 | $12.17 | 50,812,240 |
| 2021-07-21 | $11.86 | $12.18 | $11.84 | $12.00 | $11.87 | 32,752,280 |
| 2021-07-20 | $11.80 | $12.01 | $11.75 | $11.86 | $11.73 | 21,812,690 |
| 2021-07-19 | $12.00 | $12.03 | $11.82 | $11.88 | $11.75 | 25,875,020 |
| 2021-07-16 | $12.23 | $12.23 | $11.98 | $12.05 | $11.92 | 35,285,230 |
| 2021-07-15 | $12.00 | $12.18 | $11.93 | $12.14 | $12.01 | 30,040,720 |
| 2021-07-14 | $12.11 | $12.18 | $11.89 | $12.03 | $11.90 | 33,202,440 |
| 2021-07-13 | $12.28 | $12.31 | $12.10 | $12.17 | $12.04 | 27,921,570 |
| 2021-07-12 | $12.27 | $12.46 | $12.13 | $12.32 | $12.19 | 42,764,320 |
| 2021-07-09 | $12.03 | $12.18 | $11.96 | $12.08 | $11.95 | 28,042,940 |
| 2021-07-08 | $12.12 | $12.31 | $12.07 | $12.10 | $11.97 | 33,095,560 |
| 2021-07-07 | $11.95 | $12.13 | $11.91 | $12.05 | $11.92 | 25,366,020 |
| 2021-07-06 | $12.00 | $12.05 | $11.87 | $12.04 | $11.91 | 24,852,170 |
| 2021-07-05 | $12.03 | $12.15 | $11.80 | $11.95 | $11.82 | 31,311,940 |
| 2021-07-01 | $13.25 | $13.35 | $12.33 | $12.36 | $12.23 | 66,307,280 |
| 2021-06-30 | $12.90 | $13.12 | $12.80 | $13.08 | $12.94 | 46,650,760 |
| 2021-06-29 | $12.94 | $13.08 | $12.74 | $12.85 | $12.71 | 38,344,650 |
| 2021-06-28 | $13.14 | $13.14 | $12.84 | $12.97 | $12.83 | 48,401,330 |
| 2021-06-25 | $12.63 | $13.19 | $12.50 | $13.00 | $12.86 | 87,742,040 |
| 2021-06-24 | $12.50 | $12.77 | $12.46 | $12.60 | $12.46 | 44,583,230 |
| 2021-06-23 | $12.41 | $12.63 | $12.26 | $12.52 | $12.38 | 38,092,240 |
| 2021-06-22 | $12.58 | $12.63 | $12.36 | $12.41 | $12.28 | 31,564,250 |
| 2021-06-21 | $12.58 | $12.80 | $12.43 | $12.47 | $12.34 | 38,287,010 |
| 2021-06-18 | $12.35 | $12.65 | $12.24 | $12.55 | $12.41 | 48,671,670 |
| 2021-06-17 | $12.27 | $12.51 | $12.27 | $12.38 | $12.25 | 39,026,310 |
| 2021-06-16 | $12.19 | $12.63 | $12.13 | $12.41 | $12.28 | 54,180,200 |
| 2021-06-15 | $12.65 | $12.68 | $12.19 | $12.20 | $12.07 | 71,716,510 |
| 2021-06-14 | $12.83 | $12.83 | $12.83 | $12.83 | $12.69 | 0 |
| 2021-06-11 | $13.50 | $13.59 | $12.82 | $12.83 | $12.69 | 93,780,550 |
| 2021-06-10 | $13.19 | $13.32 | $13.05 | $13.13 | $12.99 | 47,725,000 |
| 2021-06-09 | $13.58 | $13.58 | $13.11 | $13.19 | $13.05 | 63,956,630 |
| 2021-06-08 | $13.00 | $13.70 | $12.95 | $13.48 | $13.33 | 113,138,190 |
| 2021-06-07 | $12.88 | $13.46 | $12.80 | $13.08 | $12.94 | 67,084,260 |
| 2021-06-04 | $12.60 | $13.35 | $12.59 | $12.97 | $12.83 | 87,161,200 |
| 2021-06-03 | $12.75 | $13.01 | $12.68 | $12.69 | $12.55 | 44,689,950 |
| 2021-06-02 | $12.92 | $13.07 | $12.69 | $12.79 | $12.65 | 46,054,040 |
| 2021-06-01 | $13.17 | $13.18 | $12.75 | $12.92 | $12.78 | 65,231,860 |
| 2021-05-31 | $13.22 | $13.29 | $13.02 | $13.29 | $13.15 | 53,615,180 |
| 2021-05-28 | $13.18 | $13.50 | $13.00 | $13.20 | $13.06 | 80,906,480 |
| 2021-05-27 | $13.19 | $13.45 | $13.09 | $13.26 | $13.12 | 77,738,750 |
| 2021-05-26 | $13.85 | $13.85 | $13.30 | $13.33 | $13.19 | 115,350,850 |
| 2021-05-25 | $12.90 | $14.11 | $12.85 | $13.64 | $13.49 | 153,096,740 |
| 2021-05-24 | $12.67 | $13.24 | $12.67 | $12.95 | $12.81 | 101,885,140 |
| 2021-05-21 | $12.86 | $12.87 | $12.57 | $12.67 | $12.53 | 73,684,730 |
| 2021-05-20 | $12.68 | $13.24 | $12.63 | $12.97 | $12.83 | 131,884,630 |
| 2021-05-19 | $12.50 | $12.83 | $12.50 | $12.68 | $12.54 | 89,767,600 |
| 2021-05-18 | $12.48 | $12.93 | $12.44 | $12.63 | $12.49 | 117,487,530 |
| 2021-05-17 | $12.52 | $13.38 | $12.30 | $12.88 | $12.74 | 234,237,850 |
| 2021-05-14 | $11.16 | $12.27 | $11.15 | $12.27 | $12.14 | 110,720,410 |
| 2021-05-13 | $11.07 | $11.31 | $11.07 | $11.15 | $11.03 | 21,249,330 |
| 2021-05-12 | $11.30 | $11.32 | $11.13 | $11.25 | $11.13 | 29,892,580 |
| 2021-05-11 | $10.75 | $11.66 | $10.71 | $11.37 | $11.25 | 63,440,660 |
| 2021-05-10 | $11.13 | $11.18 | $10.59 | $10.81 | $10.69 | 48,581,520 |
| 2021-05-07 | $11.11 | $11.22 | $11.08 | $11.13 | $11.01 | 21,138,120 |
| 2021-05-06 | $11.52 | $11.61 | $11.16 | $11.16 | $11.04 | 31,627,750 |
| 2021-05-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.26 | 0 |
| 2021-05-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.26 | 0 |
| 2021-04-30 | $11.60 | $11.63 | $11.36 | $11.38 | $11.26 | 27,256,530 |
| 2021-04-29 | $11.30 | $11.64 | $11.18 | $11.53 | $11.41 | 47,211,520 |
| 2021-04-28 | $11.50 | $11.53 | $11.28 | $11.31 | $11.19 | 28,740,200 |
| 2021-04-27 | $11.55 | $11.58 | $11.26 | $11.52 | $11.40 | 34,830,460 |
| 2021-04-26 | $11.80 | $11.93 | $11.50 | $11.55 | $11.43 | 35,146,400 |
| 2021-04-23 | $11.84 | $11.90 | $11.76 | $11.82 | $11.69 | 21,709,460 |
| 2021-04-22 | $11.98 | $12.05 | $11.85 | $11.89 | $11.76 | 23,378,440 |
| 2021-04-21 | $11.88 | $11.98 | $11.83 | $11.89 | $11.76 | 15,617,200 |
| 2021-04-20 | $12.10 | $12.24 | $11.95 | $11.97 | $11.84 | 25,048,970 |
| 2021-04-19 | $11.89 | $12.18 | $11.82 | $12.13 | $12.00 | 41,118,110 |
| 2021-04-16 | $11.85 | $11.91 | $11.78 | $11.89 | $11.76 | 18,399,550 |
| 2021-04-15 | $11.89 | $11.89 | $11.66 | $11.80 | $11.67 | 26,792,340 |
| 2021-04-14 | $11.89 | $12.04 | $11.82 | $11.90 | $11.77 | 34,225,910 |
| 2021-04-13 | $12.00 | $12.08 | $11.72 | $11.90 | $11.77 | 31,456,970 |
| 2021-04-12 | $12.51 | $12.58 | $11.90 | $11.94 | $11.81 | 54,581,720 |
| 2021-04-09 | $12.84 | $12.87 | $12.56 | $12.59 | $12.45 | 30,470,790 |
| 2021-04-08 | $12.82 | $13.07 | $12.81 | $12.88 | $12.74 | 26,927,850 |
| 2021-04-07 | $12.85 | $12.97 | $12.75 | $12.86 | $12.72 | 18,629,640 |
| 2021-04-06 | $12.95 | $12.97 | $12.80 | $12.81 | $12.67 | 16,275,610 |
| 2021-04-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.74 | 0 |
| 2021-04-02 | $12.80 | $12.90 | $12.76 | $12.88 | $12.74 | 17,771,020 |
| 2021-04-01 | $12.81 | $12.90 | $12.71 | $12.83 | $12.69 | 20,986,090 |
| 2021-03-31 | $13.21 | $13.27 | $12.71 | $12.80 | $12.66 | 41,285,130 |
| 2021-03-30 | $13.31 | $13.44 | $13.21 | $13.24 | $13.10 | 24,982,640 |
| 2021-03-29 | $13.36 | $13.45 | $13.22 | $13.30 | $13.16 | 26,998,690 |
| 2021-03-26 | $13.42 | $13.51 | $13.25 | $13.41 | $13.27 | 31,930,360 |
| 2021-03-25 | $13.43 | $13.84 | $13.33 | $13.40 | $13.26 | 44,545,400 |
| 2021-03-24 | $13.28 | $13.95 | $13.24 | $13.55 | $13.40 | 77,377,150 |
| 2021-03-23 | $13.10 | $13.50 | $13.03 | $13.33 | $13.19 | 50,258,270 |
| 2021-03-22 | $12.95 | $13.30 | $12.95 | $13.14 | $13.00 | 33,288,960 |
| 2021-03-19 | $13.04 | $13.22 | $12.92 | $12.97 | $12.83 | 33,890,300 |
| 2021-03-18 | $13.43 | $13.53 | $13.18 | $13.19 | $13.05 | 47,043,720 |
| 2021-03-17 | $13.11 | $13.43 | $13.05 | $13.33 | $13.19 | 36,780,680 |
| 2021-03-16 | $13.10 | $13.21 | $12.94 | $13.14 | $13.00 | 24,687,970 |
| 2021-03-15 | $13.31 | $13.40 | $13.01 | $13.14 | $13.00 | 43,853,550 |
| 2021-03-12 | $13.33 | $14.07 | $13.18 | $13.56 | $13.41 | 76,281,020 |
| 2021-03-11 | $13.02 | $13.45 | $12.95 | $13.43 | $13.28 | 53,746,720 |
| 2021-03-10 | $12.90 | $13.18 | $12.63 | $13.08 | $12.94 | 46,217,830 |
| 2021-03-09 | $13.02 | $13.20 | $12.60 | $12.82 | $12.68 | 49,208,800 |
| 2021-03-08 | $13.36 | $13.58 | $13.07 | $13.08 | $12.94 | 66,351,710 |
| 2021-03-05 | $12.52 | $13.69 | $12.50 | $13.29 | $13.15 | 86,945,980 |
| 2021-03-04 | $12.79 | $12.82 | $12.49 | $12.55 | $12.41 | 26,890,910 |
| 2021-03-03 | $12.62 | $12.91 | $12.61 | $12.83 | $12.69 | 21,799,740 |
| 2021-03-02 | $12.83 | $12.97 | $12.64 | $12.66 | $12.52 | 23,461,480 |
| 2021-03-01 | $12.68 | $12.90 | $12.58 | $12.90 | $12.76 | 27,730,710 |
| 2021-02-26 | $12.70 | $12.84 | $12.55 | $12.58 | $12.44 | 28,532,380 |
| 2021-02-25 | $12.88 | $13.00 | $12.73 | $12.85 | $12.71 | 25,938,390 |
| 2021-02-24 | $12.94 | $13.09 | $12.67 | $12.82 | $12.68 | 32,980,260 |
| 2021-02-23 | $12.91 | $13.14 | $12.86 | $12.90 | $12.76 | 31,218,810 |
| 2021-02-22 | $13.38 | $13.58 | $12.99 | $13.00 | $12.86 | 57,467,780 |
| 2021-02-19 | $13.25 | $13.46 | $13.17 | $13.42 | $13.28 | 36,857,520 |
| 2021-02-18 | $13.20 | $13.48 | $13.05 | $13.16 | $13.02 | 38,833,770 |
| 2021-02-17 | $12.89 | $12.89 | $12.89 | $12.89 | $12.75 | 0 |
| 2021-02-16 | $12.89 | $12.89 | $12.89 | $12.89 | $12.75 | 0 |
| 2021-02-15 | $12.89 | $12.89 | $12.89 | $12.89 | $12.75 | 0 |
| 2021-02-12 | $12.89 | $12.89 | $12.89 | $12.89 | $12.75 | 0 |
| 2021-02-11 | $12.89 | $12.89 | $12.89 | $12.89 | $12.75 | 0 |
| 2021-02-10 | $12.99 | $13.08 | $12.72 | $12.89 | $12.75 | 28,075,040 |
| 2021-02-09 | $12.40 | $12.94 | $12.22 | $12.91 | $12.77 | 39,858,290 |
| 2021-02-08 | $12.20 | $12.51 | $12.18 | $12.37 | $12.24 | 30,812,840 |
| 2021-02-05 | $12.97 | $13.05 | $12.13 | $12.23 | $12.10 | 47,522,960 |
| 2021-02-04 | $13.13 | $13.39 | $12.81 | $12.90 | $12.76 | 35,343,100 |
| 2021-02-03 | $13.30 | $13.44 | $13.11 | $13.19 | $13.05 | 27,484,050 |
| 2021-02-02 | $13.12 | $13.49 | $13.06 | $13.43 | $13.28 | 35,199,340 |
| 2021-02-01 | $13.30 | $13.39 | $13.07 | $13.12 | $12.98 | 24,584,400 |
| 2021-01-29 | $13.36 | $13.54 | $13.00 | $13.24 | $13.10 | 34,118,000 |
| 2021-01-28 | $13.00 | $13.46 | $12.91 | $13.32 | $13.18 | 42,745,300 |
| 2021-01-27 | $13.11 | $13.74 | $13.11 | $13.31 | $13.17 | 59,017,290 |
| 2021-01-26 | $13.50 | $13.50 | $12.87 | $12.91 | $12.77 | 51,415,390 |
| 2021-01-25 | $13.84 | $13.89 | $13.52 | $13.54 | $13.39 | 42,222,140 |
| 2021-01-22 | $14.12 | $14.17 | $13.71 | $13.82 | $13.67 | 54,050,370 |
| 2021-01-21 | $14.02 | $14.58 | $14.00 | $14.25 | $14.10 | 63,939,450 |
| 2021-01-20 | $13.93 | $14.05 | $13.90 | $13.94 | $13.79 | 24,865,010 |
| 2021-01-19 | $13.98 | $14.17 | $13.88 | $13.95 | $13.80 | 31,676,460 |
| 2021-01-18 | $13.98 | $14.15 | $13.95 | $14.00 | $13.85 | 31,127,570 |
| 2021-01-15 | $13.89 | $14.11 | $13.83 | $13.96 | $13.81 | 27,503,900 |
| 2021-01-14 | $14.10 | $14.30 | $13.90 | $13.90 | $13.75 | 43,997,940 |
| 2021-01-13 | $14.90 | $14.96 | $14.16 | $14.19 | $14.04 | 65,428,820 |
| 2021-01-12 | $14.30 | $15.10 | $13.99 | $14.99 | $14.83 | 85,856,160 |
| 2021-01-11 | $14.95 | $15.04 | $14.34 | $14.47 | $14.31 | 43,946,690 |
| 2021-01-08 | $14.90 | $15.06 | $14.73 | $14.79 | $14.63 | 31,940,540 |
| 2021-01-07 | $14.88 | $15.03 | $14.51 | $14.96 | $14.80 | 50,769,480 |
| 2021-01-06 | $15.16 | $15.32 | $14.70 | $14.89 | $14.73 | 53,301,550 |
| 2021-01-05 | $15.04 | $15.28 | $14.82 | $15.12 | $14.96 | 65,305,700 |
| 2021-01-04 | $15.45 | $15.54 | $14.97 | $15.17 | $15.01 | 84,167,540 |
| 2021-01-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.13 | 0 |
| 2020-12-31 | $14.33 | $15.37 | $14.32 | $15.30 | $15.13 | 117,459,370 |
| 2020-12-30 | $13.80 | $14.21 | $13.69 | $14.21 | $14.06 | 44,469,570 |
| 2020-12-29 | $14.02 | $14.28 | $13.83 | $13.87 | $13.72 | 43,121,260 |
| 2020-12-28 | $13.91 | $14.22 | $13.82 | $13.97 | $13.82 | 32,392,320 |
| 2020-12-25 | $13.70 | $14.12 | $13.63 | $14.02 | $13.87 | 38,760,430 |
| 2020-12-24 | $14.19 | $14.34 | $13.81 | $13.88 | $13.73 | 35,208,440 |
| 2020-12-23 | $14.15 | $14.35 | $14.03 | $14.19 | $14.04 | 44,581,880 |
| 2020-12-22 | $14.97 | $15.06 | $14.09 | $14.10 | $13.95 | 69,392,830 |
| 2020-12-21 | $14.88 | $15.20 | $14.83 | $15.01 | $14.85 | 36,523,590 |
| 2020-12-18 | $15.21 | $15.33 | $14.95 | $15.02 | $14.86 | 36,573,080 |
| 2020-12-17 | $14.84 | $15.34 | $14.71 | $15.25 | $15.09 | 55,451,990 |
| 2020-12-16 | $14.95 | $15.12 | $14.86 | $14.90 | $14.74 | 29,908,690 |
| 2020-12-15 | $14.86 | $15.24 | $14.81 | $15.08 | $14.92 | 38,033,280 |
| 2020-12-14 | $14.94 | $15.04 | $14.71 | $14.84 | $14.68 | 29,486,220 |
| 2020-12-11 | $15.03 | $15.16 | $14.71 | $14.91 | $14.75 | 56,810,140 |
| 2020-12-10 | $15.08 | $15.30 | $14.81 | $15.17 | $15.01 | 61,193,910 |
| 2020-12-09 | $16.25 | $16.42 | $15.16 | $15.17 | $15.01 | 82,969,780 |
| 2020-12-08 | $16.11 | $16.39 | $16.06 | $16.22 | $16.04 | 39,196,780 |
| 2020-12-07 | $16.25 | $16.65 | $16.20 | $16.20 | $16.03 | 48,163,590 |
| 2020-12-04 | $16.42 | $16.44 | $16.10 | $16.28 | $16.10 | 44,587,640 |
| 2020-12-03 | $16.61 | $16.80 | $16.39 | $16.50 | $16.32 | 61,130,330 |
| 2020-12-02 | $16.82 | $17.10 | $16.55 | $16.68 | $16.50 | 92,004,730 |
| 2020-12-01 | $16.21 | $17.10 | $16.13 | $16.84 | $16.66 | 120,009,190 |
| 2020-11-30 | $16.56 | $17.18 | $16.20 | $16.49 | $16.31 | 152,893,020 |
| 2020-11-27 | $15.71 | $16.56 | $15.70 | $16.50 | $16.32 | 106,627,960 |
| 2020-11-26 | $15.65 | $15.88 | $15.47 | $15.78 | $15.61 | 40,702,950 |
| 2020-11-25 | $16.21 | $16.34 | $15.64 | $15.66 | $15.49 | 56,005,000 |
| 2020-11-24 | $16.25 | $16.36 | $16.00 | $16.03 | $15.86 | 58,791,110 |
| 2020-11-23 | $15.95 | $16.85 | $15.76 | $16.37 | $16.19 | 109,667,430 |
| 2020-11-20 | $16.00 | $16.39 | $15.94 | $16.08 | $15.91 | 52,398,070 |
| 2020-11-19 | $15.65 | $16.21 | $15.31 | $16.09 | $15.92 | 68,381,350 |
| 2020-11-18 | $15.65 | $16.30 | $15.65 | $15.84 | $15.67 | 77,817,210 |
| 2020-11-17 | $15.27 | $15.62 | $15.08 | $15.61 | $15.44 | 45,133,670 |
| 2020-11-16 | $15.41 | $15.51 | $15.08 | $15.22 | $15.06 | 31,816,810 |
| 2020-11-13 | $15.50 | $15.50 | $15.24 | $15.27 | $15.11 | 33,584,810 |
| 2020-11-12 | $15.55 | $15.76 | $15.34 | $15.57 | $15.40 | 37,344,560 |
| 2020-11-11 | $15.76 | $15.88 | $15.42 | $15.45 | $15.28 | 44,351,410 |
| 2020-11-10 | $16.27 | $16.27 | $15.73 | $15.78 | $15.61 | 70,164,670 |
| 2020-11-09 | $15.88 | $16.65 | $15.20 | $16.28 | $16.10 | 114,147,970 |
| 2020-11-06 | $15.25 | $15.95 | $15.20 | $15.66 | $15.49 | 96,062,300 |
| 2020-11-05 | $15.20 | $15.51 | $15.13 | $15.24 | $15.08 | 52,616,130 |
| 2020-11-04 | $15.10 | $15.19 | $14.81 | $14.97 | $14.81 | 40,499,360 |
| 2020-11-03 | $14.81 | $15.38 | $14.76 | $15.12 | $14.96 | 54,642,230 |
| 2020-11-02 | $14.88 | $15.40 | $14.60 | $14.85 | $14.69 | 51,425,460 |
| 2020-10-30 | $15.30 | $15.47 | $14.82 | $14.86 | $14.70 | 53,870,580 |
| 2020-10-29 | $14.55 | $15.79 | $14.46 | $15.46 | $15.29 | 81,332,560 |
| 2020-10-28 | $14.85 | $14.94 | $14.65 | $14.82 | $14.66 | 40,073,680 |
| 2020-10-27 | $14.70 | $14.89 | $14.52 | $14.85 | $14.69 | 50,306,910 |
| 2020-10-26 | $15.73 | $15.74 | $14.70 | $14.80 | $14.64 | 93,333,900 |
| 2020-10-23 | $16.53 | $16.66 | $16.00 | $16.02 | $15.85 | 54,967,680 |
| 2020-10-22 | $16.15 | $16.77 | $16.06 | $16.60 | $16.42 | 71,020,470 |
| 2020-10-21 | $16.28 | $16.44 | $16.11 | $16.18 | $16.01 | 39,216,910 |
| 2020-10-20 | $16.00 | $16.38 | $15.76 | $16.38 | $16.20 | 48,935,380 |
| 2020-10-19 | $16.49 | $16.65 | $16.15 | $16.17 | $16.00 | 54,733,050 |
| 2020-10-16 | $16.40 | $16.53 | $16.15 | $16.49 | $16.31 | 55,665,460 |
| 2020-10-15 | $16.36 | $16.73 | $16.35 | $16.36 | $16.18 | 57,524,710 |
| 2020-10-14 | $16.56 | $16.73 | $16.30 | $16.41 | $16.23 | 73,613,650 |
| 2020-10-13 | $17.23 | $17.30 | $16.30 | $16.58 | $16.40 | 161,358,980 |
| 2020-10-12 | $17.57 | $18.44 | $17.50 | $17.96 | $17.77 | 158,043,730 |
| 2020-10-09 | $18.39 | $18.50 | $17.16 | $17.82 | $17.63 | 145,835,910 |
| 2020-10-08 | $17.71 | $17.71 | $17.71 | $17.71 | $17.52 | 0 |
| 2020-10-07 | $17.71 | $17.71 | $17.71 | $17.71 | $17.52 | 0 |
| 2020-10-06 | $17.71 | $17.71 | $17.71 | $17.71 | $17.52 | 0 |
| 2020-10-05 | $17.71 | $17.71 | $17.71 | $17.71 | $17.52 | 0 |
| 2020-10-02 | $17.71 | $17.71 | $17.71 | $17.71 | $17.52 | 0 |
| 2020-10-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.52 | 0 |
| 2020-09-30 | $17.10 | $17.78 | $16.78 | $17.71 | $17.52 | 132,453,140 |
| 2020-09-29 | $16.98 | $17.87 | $16.95 | $17.28 | $17.09 | 141,652,480 |
| 2020-09-28 | $16.51 | $16.98 | $16.46 | $16.74 | $16.56 | 99,987,860 |
| 2020-09-25 | $16.17 | $17.49 | $16.17 | $16.95 | $16.77 | 197,489,260 |
| 2020-09-24 | $15.52 | $16.45 | $15.51 | $15.93 | $15.76 | 121,432,930 |
| 2020-09-23 | $16.01 | $16.16 | $15.63 | $15.72 | $15.55 | 117,910,900 |
| 2020-09-22 | $15.80 | $16.98 | $15.58 | $16.24 | $16.06 | 234,331,760 |
| 2020-09-21 | $16.93 | $16.93 | $15.94 | $16.08 | $15.91 | 286,720,960 |
| 2020-09-18 | $14.00 | $15.39 | $13.93 | $15.39 | $15.22 | 128,011,310 |
| 2020-09-17 | $13.92 | $14.15 | $13.73 | $13.99 | $13.84 | 42,364,920 |
| 2020-09-16 | $14.10 | $14.40 | $13.90 | $13.99 | $13.84 | 46,041,450 |
| 2020-09-15 | $14.07 | $14.21 | $13.95 | $14.12 | $13.97 | 30,484,890 |
| 2020-09-14 | $13.99 | $14.27 | $13.92 | $14.08 | $13.93 | 37,929,470 |
| 2020-09-11 | $13.85 | $14.03 | $13.61 | $13.99 | $13.84 | 49,141,500 |
| 2020-09-10 | $14.88 | $14.90 | $13.92 | $13.97 | $13.82 | 61,370,010 |
| 2020-09-09 | $15.06 | $15.17 | $14.68 | $14.69 | $14.53 | 60,968,280 |
| 2020-09-08 | $15.20 | $15.52 | $14.69 | $15.32 | $15.15 | 83,097,370 |
| 2020-09-07 | $15.04 | $15.65 | $15.03 | $15.14 | $14.98 | 92,910,040 |
| 2020-09-04 | $14.95 | $15.28 | $14.88 | $15.10 | $14.94 | 44,662,980 |
| 2020-09-03 | $15.31 | $15.69 | $15.16 | $15.29 | $15.12 | 71,423,720 |
| 2020-09-02 | $15.12 | $15.55 | $14.99 | $15.30 | $15.13 | 69,635,800 |
| 2020-09-01 | $15.00 | $15.18 | $14.88 | $15.15 | $14.99 | 50,426,200 |
| 2020-08-31 | $15.49 | $15.67 | $14.88 | $14.88 | $14.72 | 92,871,720 |
| 2020-08-28 | $14.85 | $15.27 | $14.70 | $15.19 | $15.03 | 84,935,480 |
| 2020-08-27 | $14.63 | $14.90 | $14.41 | $14.90 | $14.74 | 63,979,630 |
| 2020-08-26 | $14.70 | $15.07 | $14.56 | $14.69 | $14.53 | 85,951,770 |
| 2020-08-25 | $14.96 | $15.13 | $14.60 | $14.70 | $14.54 | 66,367,680 |
| 2020-08-24 | $15.27 | $15.37 | $14.74 | $14.98 | $14.82 | 69,960,360 |
| 2020-08-21 | $15.38 | $15.58 | $15.01 | $15.28 | $15.12 | 60,586,220 |
| 2020-08-20 | $15.31 | $15.45 | $15.13 | $15.21 | $15.05 | 54,581,290 |
| 2020-08-19 | $16.01 | $16.16 | $15.51 | $15.59 | $15.42 | 69,635,600 |
| 2020-08-18 | $16.20 | $16.37 | $16.00 | $16.10 | $15.93 | 84,900,850 |
| 2020-08-17 | $15.86 | $16.85 | $15.71 | $16.38 | $16.20 | 137,066,230 |
| 2020-08-14 | $15.20 | $15.57 | $15.12 | $15.47 | $15.30 | 57,755,370 |
| 2020-08-13 | $15.46 | $15.78 | $15.15 | $15.40 | $15.23 | 73,051,580 |
| 2020-08-12 | $15.75 | $15.87 | $15.06 | $15.41 | $15.24 | 90,394,130 |
| 2020-08-11 | $16.41 | $16.82 | $15.84 | $15.94 | $15.77 | 98,551,290 |
| 2020-08-10 | $16.38 | $17.12 | $16.21 | $16.53 | $16.35 | 112,594,200 |
| 2020-08-07 | $16.95 | $17.65 | $16.30 | $16.71 | $16.53 | 169,459,700 |
| 2020-08-06 | $16.40 | $17.95 | $16.28 | $17.70 | $17.51 | 179,141,150 |
| 2020-08-05 | $16.22 | $16.45 | $15.95 | $16.32 | $16.14 | 86,251,360 |
| 2020-08-04 | $16.82 | $16.95 | $16.41 | $16.48 | $16.30 | 101,684,440 |
| 2020-08-03 | $16.85 | $16.93 | $16.41 | $16.80 | $16.62 | 120,373,530 |
| 2020-07-31 | $16.22 | $16.89 | $16.14 | $16.52 | $16.34 | 114,956,260 |
| 2020-07-30 | $16.60 | $16.86 | $16.26 | $16.31 | $16.13 | 105,638,960 |
| 2020-07-29 | $15.84 | $17.05 | $15.75 | $16.70 | $16.52 | 149,712,590 |
| 2020-07-28 | $16.16 | $16.20 | $15.62 | $15.95 | $15.78 | 84,598,110 |
| 2020-07-27 | $15.80 | $16.10 | $15.28 | $16.00 | $15.83 | 107,890,330 |
| 2020-07-24 | $16.90 | $16.96 | $15.59 | $15.69 | $15.52 | 165,009,660 |
| 2020-07-23 | $16.30 | $17.63 | $16.23 | $17.23 | $17.04 | 197,523,460 |
| 2020-07-22 | $16.54 | $17.80 | $16.41 | $16.84 | $16.66 | 245,206,670 |
| 2020-07-21 | $16.89 | $16.89 | $15.89 | $16.35 | $16.17 | 162,084,180 |
| 2020-07-20 | $16.51 | $17.15 | $16.26 | $16.75 | $16.57 | 195,163,630 |
| 2020-07-17 | $17.09 | $17.24 | $15.71 | $16.22 | $16.04 | 216,000,140 |
| 2020-07-16 | $19.05 | $19.25 | $17.09 | $17.09 | $16.91 | 243,754,640 |
| 2020-07-15 | $20.10 | $20.67 | $18.86 | $18.99 | $18.78 | 291,188,410 |
| 2020-07-14 | $19.10 | $20.39 | $18.88 | $20.18 | $19.96 | 308,306,020 |
| 2020-07-13 | $19.50 | $20.85 | $18.52 | $19.75 | $19.54 | 402,186,170 |
| 2020-07-10 | $20.85 | $21.25 | $20.16 | $20.23 | $20.01 | 506,264,310 |
| 2020-07-09 | $19.00 | $19.32 | $18.70 | $19.32 | $19.11 | 115,487,730 |
| 2020-07-08 | $17.56 | $17.56 | $17.10 | $17.56 | $17.37 | 210,152,080 |
| 2020-07-07 | $15.96 | $15.96 | $15.96 | $15.96 | $15.79 | 36,624,420 |
| 2020-07-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.35 | 10,228,240 |
| 2020-07-03 | $13.19 | $13.19 | $13.19 | $13.19 | $13.05 | 34,008,500 |
| 2020-07-02 | $11.15 | $11.99 | $11.09 | $11.99 | $11.86 | 202,153,710 |
| 2020-07-01 | $9.91 | $10.90 | $9.88 | $10.90 | $10.78 | 151,888,720 |
| 2020-06-30 | $9.80 | $10.06 | $9.63 | $9.91 | $9.80 | 52,808,870 |
| 2020-06-29 | $9.91 | $9.95 | $9.70 | $9.72 | $9.62 | 43,299,760 |
| 2020-06-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.00 | 0 |
| 2020-06-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.00 | 0 |
| 2020-06-24 | $10.40 | $10.40 | $10.06 | $10.11 | $10.00 | 44,522,180 |
| 2020-06-23 | $10.16 | $10.26 | $10.07 | $10.25 | $10.14 | 45,564,600 |
| 2020-06-22 | $10.00 | $10.57 | $10.00 | $10.20 | $10.09 | 86,329,560 |
| 2020-06-19 | $9.71 | $10.19 | $9.64 | $10.11 | $10.00 | 74,096,420 |
| 2020-06-18 | $9.66 | $9.83 | $9.59 | $9.74 | $9.63 | 29,866,530 |
| 2020-06-17 | $9.72 | $9.75 | $9.60 | $9.71 | $9.61 | 17,826,140 |
| 2020-06-16 | $9.70 | $9.75 | $9.61 | $9.71 | $9.61 | 22,789,110 |
| 2020-06-15 | $9.75 | $9.94 | $9.60 | $9.61 | $9.51 | 27,915,840 |
| 2020-06-12 | $9.59 | $9.83 | $9.51 | $9.73 | $9.62 | 26,565,630 |
| 2020-06-11 | $9.87 | $10.05 | $9.78 | $9.82 | $9.71 | 23,597,180 |
| 2020-06-10 | $10.07 | $10.07 | $9.92 | $9.95 | $9.75 | 20,482,180 |
| 2020-06-09 | $10.02 | $10.22 | $9.99 | $10.09 | $9.89 | 32,226,050 |
| 2020-06-08 | $10.13 | $10.18 | $9.96 | $9.98 | $9.78 | 21,835,290 |
| 2020-06-05 | $9.96 | $10.16 | $9.90 | $10.12 | $9.92 | 34,232,190 |
| 2020-06-04 | $10.03 | $10.12 | $9.93 | $9.97 | $9.77 | 24,164,040 |
| 2020-06-03 | $10.23 | $10.29 | $9.93 | $9.96 | $9.76 | 41,425,240 |
| 2020-06-02 | $10.29 | $10.44 | $10.13 | $10.17 | $9.97 | 52,527,890 |
| 2020-06-01 | $10.43 | $10.55 | $10.18 | $10.35 | $10.15 | 77,256,200 |
| 2020-05-29 | $9.79 | $9.85 | $9.67 | $9.85 | $9.66 | 27,328,930 |
| 2020-05-28 | $9.45 | $10.15 | $9.45 | $9.87 | $9.67 | 56,044,720 |
| 2020-05-27 | $9.58 | $9.68 | $9.40 | $9.46 | $9.27 | 19,040,320 |
| 2020-05-26 | $9.36 | $9.53 | $9.34 | $9.52 | $9.33 | 19,547,330 |
| 2020-05-25 | $9.41 | $9.43 | $9.26 | $9.31 | $9.13 | 19,253,680 |
| 2020-05-22 | $9.70 | $9.77 | $9.40 | $9.41 | $9.22 | 26,232,380 |
| 2020-05-21 | $9.96 | $9.96 | $9.71 | $9.73 | $9.54 | 17,995,620 |
| 2020-05-20 | $10.03 | $10.03 | $9.85 | $9.90 | $9.70 | 20,551,770 |
| 2020-05-19 | $9.95 | $10.09 | $9.92 | $10.00 | $9.80 | 22,312,580 |
| 2020-05-18 | $9.88 | $9.97 | $9.72 | $9.80 | $9.61 | 20,309,470 |
| 2020-05-15 | $9.98 | $10.05 | $9.91 | $9.94 | $9.74 | 16,704,920 |
| 2020-05-14 | $10.02 | $10.05 | $9.91 | $9.93 | $9.73 | 20,243,440 |
| 2020-05-13 | $10.04 | $10.14 | $9.96 | $10.12 | $9.92 | 19,973,700 |
| 2020-05-12 | $10.12 | $10.18 | $9.91 | $10.05 | $9.85 | 20,901,510 |
| 2020-05-11 | $10.20 | $10.32 | $10.03 | $10.10 | $9.90 | 32,385,290 |
| 2020-05-08 | $10.04 | $10.40 | $9.94 | $10.18 | $9.98 | 55,823,430 |
| 2020-05-07 | $9.94 | $10.11 | $9.84 | $9.92 | $9.72 | 37,713,370 |
| 2020-05-06 | $9.65 | $9.94 | $9.65 | $9.92 | $9.72 | 34,628,580 |
| 2020-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.63 | 0 |
| 2020-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.63 | 0 |
| 2020-05-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.63 | 0 |
| 2020-04-30 | $9.52 | $9.85 | $9.51 | $9.82 | $9.63 | 46,202,460 |
| 2020-04-29 | $9.31 | $9.50 | $9.30 | $9.44 | $9.25 | 19,825,340 |
| 2020-04-28 | $9.43 | $9.51 | $9.18 | $9.39 | $9.20 | 30,281,660 |
| 2020-04-27 | $9.36 | $9.44 | $9.25 | $9.27 | $9.09 | 19,810,010 |
| 2020-04-24 | $9.68 | $9.73 | $9.33 | $9.36 | $9.17 | 29,376,060 |
| 2020-04-23 | $9.91 | $9.91 | $9.70 | $9.71 | $9.52 | 18,804,450 |
| 2020-04-22 | $9.75 | $9.88 | $9.72 | $9.85 | $9.66 | 22,180,780 |
| 2020-04-21 | $10.06 | $10.07 | $9.76 | $9.84 | $9.65 | 36,340,440 |
| 2020-04-20 | $10.17 | $10.17 | $10.06 | $10.12 | $9.92 | 22,953,810 |
| 2020-04-17 | $10.21 | $10.28 | $10.10 | $10.11 | $9.91 | 30,613,910 |
| 2020-04-16 | $10.08 | $10.32 | $10.03 | $10.16 | $9.96 | 36,433,870 |
| 2020-04-15 | $10.31 | $10.42 | $10.15 | $10.17 | $9.97 | 34,904,210 |
| 2020-04-14 | $10.17 | $10.46 | $10.11 | $10.38 | $10.17 | 40,213,780 |
| 2020-04-13 | $10.10 | $10.25 | $10.02 | $10.10 | $9.90 | 23,075,960 |
| 2020-04-10 | $10.38 | $10.38 | $10.05 | $10.11 | $9.91 | 32,034,690 |
| 2020-04-09 | $10.30 | $10.52 | $10.26 | $10.29 | $10.09 | 46,527,760 |
| 2020-04-08 | $10.14 | $10.23 | $10.12 | $10.15 | $9.95 | 27,796,750 |
| 2020-04-07 | $10.17 | $10.34 | $10.10 | $10.26 | $10.06 | 48,887,800 |
| 2020-04-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.76 | 0 |
| 2020-04-03 | $10.15 | $10.17 | $9.92 | $9.96 | $9.76 | 25,231,730 |
| 2020-04-02 | $9.91 | $10.18 | $9.89 | $10.18 | $9.98 | 31,822,870 |
| 2020-04-01 | $9.94 | $10.21 | $9.93 | $9.96 | $9.76 | 27,014,400 |
| 2020-03-31 | $10.25 | $10.28 | $10.00 | $10.01 | $9.81 | 26,941,010 |
| 2020-03-30 | $10.01 | $10.21 | $9.91 | $10.10 | $9.90 | 29,628,770 |
| 2020-03-27 | $10.33 | $10.57 | $10.22 | $10.24 | $10.04 | 41,486,180 |
| 2020-03-26 | $10.33 | $10.44 | $10.15 | $10.19 | $9.99 | 33,965,710 |
| 2020-03-25 | $10.42 | $10.54 | $10.31 | $10.44 | $10.23 | 49,397,350 |
| 2020-03-24 | $10.24 | $10.29 | $9.86 | $10.19 | $9.99 | 43,015,370 |
| 2020-03-23 | $10.18 | $10.45 | $9.86 | $9.98 | $9.78 | 42,696,250 |
| 2020-03-20 | $10.64 | $10.68 | $10.37 | $10.60 | $10.39 | 40,196,090 |
| 2020-03-19 | $10.31 | $10.77 | $10.16 | $10.57 | $10.36 | 65,701,990 |
| 2020-03-18 | $11.00 | $11.12 | $10.31 | $10.34 | $10.14 | 69,586,230 |
| 2020-03-17 | $11.02 | $11.16 | $10.43 | $10.82 | $10.61 | 67,462,630 |
| 2020-03-16 | $11.90 | $11.95 | $10.76 | $10.78 | $10.57 | 99,419,790 |
| 2020-03-13 | $11.35 | $12.10 | $11.15 | $11.95 | $11.71 | 100,650,470 |
| 2020-03-12 | $11.67 | $12.02 | $11.58 | $11.93 | $11.69 | 73,595,060 |
| 2020-03-11 | $12.30 | $12.40 | $11.82 | $11.86 | $11.63 | 97,175,780 |
| 2020-03-10 | $11.91 | $12.45 | $11.59 | $12.33 | $12.09 | 134,740,270 |
| 2020-03-09 | $11.70 | $12.27 | $11.43 | $11.79 | $11.56 | 123,567,500 |
| 2020-03-06 | $12.36 | $12.52 | $11.94 | $12.01 | $11.77 | 158,813,090 |
| 2020-03-05 | $11.91 | $12.85 | $11.63 | $12.75 | $12.50 | 256,177,070 |
| 2020-03-04 | $11.13 | $11.70 | $11.06 | $11.68 | $11.45 | 97,017,140 |
| 2020-03-03 | $11.29 | $11.54 | $11.03 | $11.19 | $10.97 | 82,366,750 |
| 2020-03-02 | $10.71 | $11.19 | $10.63 | $11.04 | $10.82 | 79,646,900 |
| 2020-02-28 | $11.00 | $11.31 | $10.51 | $10.54 | $10.33 | 107,506,730 |
| 2020-02-27 | $11.79 | $12.16 | $11.46 | $11.61 | $11.38 | 106,762,470 |
| 2020-02-26 | $11.57 | $12.21 | $11.48 | $11.65 | $11.42 | 152,319,280 |
| 2020-02-25 | $11.34 | $11.88 | $11.05 | $11.78 | $11.55 | 135,048,410 |
| 2020-02-24 | $11.27 | $11.97 | $11.27 | $11.66 | $11.43 | 112,880,680 |
| 2020-02-21 | $11.36 | $11.98 | $11.12 | $11.52 | $11.29 | 143,776,500 |
| 2020-02-20 | $10.65 | $11.65 | $10.51 | $11.46 | $11.23 | 152,924,740 |
| 2020-02-19 | $10.73 | $10.98 | $10.56 | $10.60 | $10.39 | 85,856,520 |
| 2020-02-18 | $10.80 | $10.92 | $10.63 | $10.72 | $10.51 | 74,133,640 |
| 2020-02-17 | $10.75 | $10.96 | $10.56 | $10.90 | $10.68 | 101,802,310 |
| 2020-02-14 | $10.17 | $10.66 | $10.12 | $10.48 | $10.27 | 80,179,150 |
| 2020-02-13 | $10.50 | $10.65 | $10.19 | $10.20 | $10.00 | 68,808,640 |
| 2020-02-12 | $10.07 | $10.50 | $10.03 | $10.49 | $10.28 | 82,304,580 |
| 2020-02-11 | $10.56 | $10.61 | $10.10 | $10.15 | $9.95 | 63,514,910 |
| 2020-02-10 | $10.14 | $10.53 | $10.10 | $10.38 | $10.17 | 67,341,050 |
| 2020-02-07 | $10.10 | $10.42 | $9.96 | $10.21 | $10.01 | 87,938,580 |
| 2020-02-06 | $9.56 | $10.30 | $9.53 | $10.19 | $9.99 | 100,866,220 |
| 2020-02-05 | $9.31 | $10.10 | $9.30 | $9.62 | $9.43 | 76,185,160 |
| 2020-02-04 | $8.63 | $9.48 | $8.63 | $9.27 | $9.09 | 90,387,970 |
| 2020-02-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.32 | 6,472,300 |
| 2020-01-31 | $10.57 | $10.57 | $10.57 | $10.57 | $10.36 | 0 |
| 2020-01-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.36 | 0 |
| 2020-01-29 | $10.57 | $10.57 | $10.57 | $10.57 | $10.36 | 0 |
| 2020-01-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.36 | 0 |
| 2020-01-27 | $10.57 | $10.57 | $10.57 | $10.57 | $10.36 | 0 |
| 2020-01-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.36 | 0 |
| 2020-01-23 | $11.10 | $11.14 | $10.25 | $10.57 | $10.36 | 76,981,350 |
| 2020-01-22 | $10.90 | $11.28 | $10.79 | $11.22 | $11.00 | 65,510,430 |
| 2020-01-21 | $11.02 | $11.37 | $10.93 | $11.04 | $10.82 | 69,646,660 |
| 2020-01-20 | $10.81 | $11.10 | $10.77 | $11.08 | $10.86 | 50,121,860 |
| 2020-01-17 | $10.85 | $11.17 | $10.82 | $10.88 | $10.66 | 58,411,320 |
| 2020-01-16 | $10.87 | $10.91 | $10.73 | $10.76 | $10.55 | 29,721,520 |
| 2020-01-15 | $10.83 | $10.95 | $10.72 | $10.86 | $10.65 | 34,608,550 |
| 2020-01-14 | $11.07 | $11.11 | $10.81 | $10.83 | $10.62 | 53,468,910 |
| 2020-01-13 | $10.68 | $11.08 | $10.41 | $11.06 | $10.84 | 67,156,960 |
| 2020-01-10 | $11.07 | $11.12 | $10.77 | $10.83 | $10.62 | 43,899,730 |
| 2020-01-09 | $10.99 | $11.11 | $10.85 | $10.90 | $10.68 | 49,333,640 |
| 2020-01-08 | $11.05 | $11.11 | $10.71 | $10.79 | $10.58 | 79,619,480 |
| 2020-01-07 | $11.10 | $11.33 | $11.00 | $11.26 | $11.04 | 88,250,500 |
| 2020-01-06 | $10.88 | $11.29 | $10.74 | $11.01 | $10.79 | 78,826,690 |
| 2020-01-03 | $11.15 | $11.30 | $10.93 | $11.04 | $10.82 | 80,128,050 |
| 2020-01-02 | $11.40 | $11.75 | $11.12 | $11.15 | $10.93 | 117,110,010 |
| 2020-01-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.91 | 0 |
| 2019-12-31 | $11.20 | $11.32 | $11.02 | $11.13 | $10.91 | 79,310,240 |
| 2019-12-30 | $10.82 | $11.59 | $10.73 | $11.35 | $11.13 | 124,407,620 |
| 2019-12-27 | $11.70 | $12.00 | $11.09 | $11.09 | $10.87 | 174,284,800 |
| 2019-12-26 | $11.38 | $12.10 | $11.11 | $11.93 | $11.69 | 188,504,120 |
| 2019-12-25 | $10.55 | $11.76 | $10.43 | $11.46 | $11.23 | 193,780,690 |
| 2019-12-24 | $10.15 | $10.78 | $9.95 | $10.69 | $10.48 | 103,664,110 |
| 2019-12-23 | $10.40 | $10.67 | $10.01 | $10.08 | $9.88 | 99,195,290 |
| 2019-12-20 | $10.27 | $11.18 | $10.22 | $10.53 | $10.32 | 174,367,290 |
| 2019-12-19 | $10.55 | $10.56 | $10.14 | $10.21 | $10.01 | 141,950,360 |
| 2019-12-18 | $9.60 | $10.71 | $9.60 | $10.71 | $10.50 | 221,791,240 |
| 2019-12-17 | $9.25 | $10.18 | $9.14 | $9.74 | $9.55 | 130,092,090 |
| 2019-12-16 | $9.03 | $9.40 | $8.91 | $9.25 | $9.07 | 55,525,760 |
| 2019-12-13 | $8.67 | $9.10 | $8.60 | $9.01 | $8.83 | 63,177,370 |
| 2019-12-12 | $8.58 | $8.59 | $8.46 | $8.50 | $8.33 | 12,134,550 |
| 2019-12-11 | $8.55 | $8.69 | $8.50 | $8.60 | $8.43 | 17,404,850 |
| 2019-12-10 | $8.54 | $8.58 | $8.48 | $8.55 | $8.38 | 10,471,570 |
| 2019-12-09 | $8.63 | $8.63 | $8.55 | $8.57 | $8.40 | 9,704,540 |
| 2019-12-06 | $8.63 | $8.66 | $8.52 | $8.60 | $8.43 | 11,943,220 |
| 2019-12-05 | $8.57 | $8.65 | $8.54 | $8.60 | $8.43 | 16,415,430 |
| 2019-12-04 | $8.47 | $8.54 | $8.45 | $8.53 | $8.36 | 8,521,550 |
| 2019-12-03 | $8.42 | $8.54 | $8.38 | $8.51 | $8.34 | 13,037,550 |
| 2019-12-02 | $8.60 | $8.63 | $8.43 | $8.46 | $8.29 | 14,443,670 |
| 2019-11-29 | $8.30 | $8.44 | $8.29 | $8.37 | $8.20 | 8,797,820 |
| 2019-11-28 | $8.30 | $8.39 | $8.28 | $8.32 | $8.16 | 7,226,030 |
| 2019-11-27 | $8.40 | $8.43 | $8.28 | $8.31 | $8.15 | 12,472,360 |
| 2019-11-26 | $8.50 | $8.62 | $8.37 | $8.37 | $8.20 | 21,240,900 |
| 2019-11-25 | $8.40 | $8.51 | $8.37 | $8.48 | $8.31 | 10,436,320 |
| 2019-11-22 | $8.47 | $8.59 | $8.37 | $8.43 | $8.26 | 12,346,950 |
| 2019-11-21 | $8.42 | $8.50 | $8.36 | $8.45 | $8.28 | 8,354,310 |
| 2019-11-20 | $8.54 | $8.59 | $8.43 | $8.45 | $8.28 | 10,073,230 |
| 2019-11-19 | $8.48 | $8.59 | $8.45 | $8.58 | $8.41 | 10,142,640 |
| 2019-11-18 | $8.31 | $8.53 | $8.29 | $8.49 | $8.32 | 14,132,010 |
| 2019-11-15 | $8.54 | $8.55 | $8.30 | $8.31 | $8.15 | 19,067,030 |
| 2019-11-14 | $8.51 | $8.63 | $8.45 | $8.54 | $8.37 | 14,093,240 |
| 2019-11-13 | $8.59 | $8.60 | $8.48 | $8.50 | $8.33 | 13,095,000 |
| 2019-11-12 | $8.56 | $8.66 | $8.52 | $8.62 | $8.45 | 14,772,280 |
| 2019-11-11 | $8.79 | $8.79 | $8.50 | $8.57 | $8.40 | 23,501,250 |
| 2019-11-08 | $9.10 | $9.15 | $8.83 | $8.83 | $8.66 | 23,952,810 |
| 2019-11-07 | $9.03 | $9.08 | $8.87 | $8.99 | $8.81 | 21,237,250 |
| 2019-11-06 | $9.21 | $9.23 | $8.98 | $9.05 | $8.87 | 25,863,690 |
| 2019-11-05 | $9.14 | $9.33 | $9.10 | $9.20 | $9.02 | 48,438,160 |
| 2019-11-04 | $8.97 | $9.18 | $8.97 | $9.06 | $8.88 | 26,348,610 |
| 2019-11-01 | $8.70 | $8.97 | $8.64 | $8.97 | $8.79 | 22,080,560 |
| 2019-10-31 | $8.75 | $8.89 | $8.72 | $8.75 | $8.58 | 18,197,670 |
| 2019-10-30 | $8.83 | $8.89 | $8.64 | $8.72 | $8.55 | 13,944,240 |
| 2019-10-29 | $9.01 | $9.02 | $8.82 | $8.83 | $8.66 | 17,078,740 |
| 2019-10-28 | $8.83 | $9.02 | $8.70 | $9.00 | $8.82 | 27,328,060 |
| 2019-10-25 | $8.66 | $8.80 | $8.56 | $8.78 | $8.61 | 17,330,260 |
| 2019-10-24 | $8.60 | $8.73 | $8.51 | $8.66 | $8.49 | 13,083,500 |
| 2019-10-23 | $8.67 | $8.70 | $8.53 | $8.57 | $8.40 | 9,770,610 |
| 2019-10-22 | $8.62 | $8.69 | $8.52 | $8.65 | $8.48 | 10,265,730 |
| 2019-10-21 | $8.67 | $8.68 | $8.46 | $8.62 | $8.45 | 12,613,440 |
| 2019-10-18 | $8.98 | $9.01 | $8.69 | $8.69 | $8.52 | 19,058,270 |
| 2019-10-17 | $9.00 | $9.06 | $8.87 | $8.96 | $8.78 | 13,708,080 |
| 2019-10-16 | $9.06 | $9.17 | $8.94 | $9.01 | $8.83 | 17,844,320 |
| 2019-10-15 | $9.11 | $9.12 | $8.95 | $8.96 | $8.78 | 18,396,490 |
| 2019-10-14 | $9.05 | $9.30 | $8.97 | $9.13 | $8.95 | 37,022,100 |
| 2019-10-11 | $8.76 | $9.03 | $8.62 | $8.87 | $8.69 | 28,493,670 |
| 2019-10-10 | $8.64 | $8.78 | $8.63 | $8.75 | $8.58 | 15,671,150 |
| 2019-10-09 | $8.47 | $8.64 | $8.40 | $8.64 | $8.47 | 12,195,850 |
| 2019-10-08 | $8.62 | $8.69 | $8.51 | $8.52 | $8.35 | 15,376,750 |
| 2019-10-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 0 |
| 2019-10-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 0 |
| 2019-10-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 0 |
| 2019-10-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 0 |
| 2019-10-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 0 |
| 2019-09-30 | $8.88 | $8.93 | $8.63 | $8.65 | $8.48 | 17,303,400 |
| 2019-09-27 | $8.84 | $8.94 | $8.80 | $8.91 | $8.73 | 16,913,240 |
| 2019-09-26 | $9.01 | $9.13 | $8.81 | $8.82 | $8.65 | 30,463,750 |
| 2019-09-25 | $8.92 | $9.09 | $8.90 | $8.95 | $8.77 | 22,526,200 |
| 2019-09-24 | $9.08 | $9.19 | $8.96 | $9.04 | $8.86 | 29,778,960 |
| 2019-09-23 | $9.08 | $9.11 | $8.95 | $9.05 | $8.87 | 25,808,880 |
| 2019-09-20 | $9.26 | $9.29 | $9.04 | $9.17 | $8.99 | 31,896,850 |
| 2019-09-19 | $9.30 | $9.33 | $9.15 | $9.30 | $9.12 | 29,278,840 |
| 2019-09-18 | $9.38 | $9.41 | $9.15 | $9.20 | $9.02 | 31,922,810 |
| 2019-09-17 | $9.51 | $9.58 | $9.20 | $9.27 | $9.09 | 59,699,390 |
| 2019-09-16 | $9.79 | $10.07 | $9.59 | $9.65 | $9.46 | 84,749,700 |
| 2019-09-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.45 | 0 |
| 2019-09-12 | $9.44 | $9.65 | $9.38 | $9.64 | $9.45 | 50,188,160 |
| 2019-09-11 | $9.53 | $9.65 | $9.34 | $9.39 | $9.20 | 63,095,140 |
| 2019-09-10 | $9.05 | $9.70 | $8.95 | $9.47 | $9.28 | 86,627,630 |
| 2019-09-09 | $9.15 | $9.21 | $8.94 | $9.05 | $8.87 | 51,689,350 |
| 2019-09-06 | $8.75 | $8.86 | $8.69 | $8.83 | $8.66 | 36,383,120 |
| 2019-09-05 | $8.52 | $9.00 | $8.52 | $8.70 | $8.53 | 61,895,880 |
| 2019-09-04 | $8.30 | $8.56 | $8.25 | $8.45 | $8.28 | 29,221,230 |
| 2019-09-03 | $8.25 | $8.35 | $8.22 | $8.33 | $8.17 | 18,058,770 |
| 2019-09-02 | $8.08 | $8.32 | $8.04 | $8.25 | $8.09 | 20,952,390 |
| 2019-08-30 | $8.18 | $8.23 | $8.04 | $8.06 | $7.90 | 16,812,060 |
| 2019-08-29 | $8.12 | $8.22 | $8.09 | $8.10 | $7.94 | 10,469,840 |
| 2019-08-28 | $8.34 | $8.34 | $8.12 | $8.15 | $7.99 | 12,603,870 |
| 2019-08-27 | $8.17 | $8.42 | $8.16 | $8.25 | $8.09 | 20,159,960 |
| 2019-08-26 | $8.02 | $8.18 | $8.00 | $8.12 | $7.96 | 15,912,740 |
| 2019-08-23 | $8.30 | $8.46 | $8.24 | $8.29 | $8.13 | 15,372,050 |
| 2019-08-22 | $8.39 | $8.40 | $8.24 | $8.30 | $8.14 | 14,754,090 |
| 2019-08-21 | $8.38 | $8.44 | $8.33 | $8.37 | $8.20 | 15,941,860 |
| 2019-08-20 | $8.42 | $8.48 | $8.35 | $8.38 | $8.21 | 26,816,860 |
| 2019-08-19 | $8.07 | $8.46 | $8.03 | $8.42 | $8.25 | 42,098,410 |
| 2019-08-16 | $7.90 | $8.08 | $7.88 | $7.95 | $7.79 | 14,648,520 |
| 2019-08-15 | $7.72 | $8.00 | $7.66 | $7.94 | $7.78 | 14,188,950 |
| 2019-08-14 | $8.09 | $8.11 | $7.96 | $7.97 | $7.81 | 11,385,380 |
| 2019-08-13 | $8.00 | $8.04 | $7.92 | $7.97 | $7.81 | 11,626,370 |
| 2019-08-12 | $7.98 | $8.09 | $7.97 | $8.09 | $7.93 | 14,388,180 |
| 2019-08-09 | $8.12 | $8.14 | $7.88 | $7.89 | $7.73 | 12,475,690 |
| 2019-08-08 | $8.19 | $8.24 | $8.05 | $8.05 | $7.89 | 17,419,890 |
| 2019-08-07 | $8.20 | $8.20 | $7.96 | $7.97 | $7.81 | 14,074,240 |
| 2019-08-06 | $8.09 | $8.24 | $7.79 | $8.14 | $7.98 | 30,369,980 |
| 2019-08-05 | $8.31 | $8.46 | $8.24 | $8.25 | $8.09 | 16,388,800 |
| 2019-08-02 | $8.51 | $8.54 | $8.26 | $8.38 | $8.21 | 26,749,690 |
| 2019-08-01 | $8.80 | $8.88 | $8.71 | $8.73 | $8.56 | 13,812,100 |
| 2019-07-31 | $8.92 | $8.93 | $8.82 | $8.86 | $8.68 | 8,809,470 |
| 2019-07-30 | $8.85 | $9.05 | $8.85 | $8.93 | $8.75 | 16,907,340 |
| 2019-07-29 | $8.92 | $8.93 | $8.81 | $8.87 | $8.69 | 10,662,970 |
| 2019-07-26 | $8.86 | $8.94 | $8.82 | $8.93 | $8.75 | 9,407,720 |
| 2019-07-25 | $8.91 | $8.95 | $8.86 | $8.90 | $8.72 | 10,793,210 |
| 2019-07-24 | $8.86 | $8.97 | $8.86 | $8.91 | $8.73 | 15,105,770 |
| 2019-07-23 | $8.81 | $8.85 | $8.77 | $8.84 | $8.67 | 10,396,950 |
| 2019-07-22 | $9.14 | $9.16 | $8.78 | $8.78 | $8.61 | 21,973,990 |
| 2019-07-19 | $8.96 | $9.17 | $8.96 | $9.08 | $8.90 | 18,366,000 |
| 2019-07-18 | $9.05 | $9.09 | $8.95 | $8.95 | $8.77 | 15,540,530 |
| 2019-07-17 | $9.13 | $9.24 | $9.09 | $9.13 | $8.95 | 15,158,010 |
| 2019-07-16 | $9.12 | $9.21 | $9.09 | $9.13 | $8.95 | 13,179,670 |
| 2019-07-15 | $9.03 | $9.34 | $8.92 | $9.18 | $9.00 | 27,206,740 |
| 2019-07-12 | $8.91 | $9.05 | $8.86 | $8.97 | $8.79 | 13,376,700 |
| 2019-07-11 | $8.99 | $9.10 | $8.88 | $8.95 | $8.77 | 17,977,080 |
| 2019-07-10 | $9.04 | $9.14 | $8.90 | $8.94 | $8.76 | 20,724,120 |
| 2019-07-09 | $9.01 | $9.13 | $8.80 | $9.04 | $8.86 | 23,996,840 |
| 2019-07-08 | $9.33 | $9.42 | $8.97 | $9.02 | $8.84 | 27,774,340 |
| 2019-07-05 | $9.44 | $9.46 | $9.28 | $9.39 | $9.20 | 15,450,180 |
| 2019-07-04 | $9.37 | $9.49 | $9.33 | $9.42 | $9.23 | 21,926,360 |
| 2019-07-03 | $9.41 | $9.42 | $9.29 | $9.34 | $9.16 | 16,695,010 |
| 2019-07-02 | $9.47 | $9.49 | $9.38 | $9.43 | $9.24 | 22,826,510 |
| 2019-07-01 | $9.59 | $9.63 | $9.43 | $9.49 | $9.30 | 41,295,870 |
| 2019-06-28 | $9.37 | $9.40 | $9.22 | $9.30 | $9.12 | 20,970,610 |
| 2019-06-27 | $9.41 | $9.56 | $9.32 | $9.37 | $9.18 | 33,547,600 |
| 2019-06-26 | $9.30 | $9.38 | $9.22 | $9.28 | $9.10 | 25,770,750 |
| 2019-06-25 | $9.43 | $9.58 | $9.25 | $9.55 | $9.36 | 41,753,510 |
| 2019-06-24 | $9.60 | $9.65 | $9.37 | $9.46 | $9.27 | 34,719,310 |
| 2019-06-21 | $9.55 | $9.69 | $9.39 | $9.52 | $9.33 | 57,417,770 |
| 2019-06-20 | $9.04 | $9.85 | $9.03 | $9.53 | $9.34 | 81,210,290 |
| 2019-06-19 | $9.50 | $9.60 | $9.09 | $9.09 | $8.91 | 43,839,530 |
| 2019-06-18 | $8.96 | $9.02 | $8.83 | $8.93 | $8.75 | 14,464,810 |
| 2019-06-17 | $8.88 | $9.04 | $8.88 | $8.98 | $8.80 | 16,338,750 |
| 2019-06-14 | $9.20 | $9.23 | $8.92 | $8.93 | $8.75 | 26,290,890 |
| 2019-06-13 | $9.13 | $9.27 | $9.08 | $9.16 | $8.98 | 27,147,210 |
| 2019-06-12 | $9.15 | $9.34 | $9.11 | $9.12 | $8.94 | 36,842,540 |
| 2019-06-11 | $8.67 | $9.37 | $8.62 | $9.28 | $9.10 | 65,550,720 |
| 2019-06-10 | $8.68 | $8.93 | $8.62 | $8.81 | $8.64 | 39,829,810 |
| 2019-06-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.40 | 0 |
| 2019-06-06 | $8.77 | $8.81 | $8.52 | $8.57 | $8.40 | 18,968,770 |
| 2019-06-05 | $8.80 | $8.95 | $8.73 | $8.82 | $8.58 | 22,303,540 |
| 2019-06-04 | $8.84 | $8.86 | $8.58 | $8.68 | $8.44 | 18,447,860 |
| 2019-06-03 | $8.86 | $9.07 | $8.80 | $8.82 | $8.58 | 21,029,750 |
| 2019-05-31 | $8.82 | $8.96 | $8.79 | $8.84 | $8.59 | 15,576,690 |
| 2019-05-30 | $8.93 | $8.93 | $8.77 | $8.85 | $8.60 | 16,971,000 |
| 2019-05-29 | $8.91 | $9.09 | $8.89 | $8.99 | $8.74 | 22,007,260 |
| 2019-05-28 | $9.00 | $9.13 | $8.91 | $8.94 | $8.69 | 23,929,660 |
| 2019-05-27 | $8.84 | $9.15 | $8.73 | $9.05 | $8.80 | 34,705,910 |
| 2019-05-24 | $8.73 | $8.86 | $8.72 | $8.81 | $8.57 | 16,074,120 |
| 2019-05-23 | $8.74 | $8.97 | $8.69 | $8.79 | $8.55 | 19,763,700 |
| 2019-05-22 | $8.94 | $9.02 | $8.73 | $8.80 | $8.56 | 17,951,090 |
| 2019-05-21 | $8.85 | $9.06 | $8.79 | $8.95 | $8.70 | 22,021,090 |
| 2019-05-20 | $8.72 | $8.93 | $8.53 | $8.85 | $8.60 | 24,357,030 |
| 2019-05-17 | $9.18 | $9.20 | $8.60 | $8.69 | $8.45 | 32,637,250 |
| 2019-05-16 | $9.16 | $9.23 | $9.09 | $9.16 | $8.91 | 20,545,890 |
| 2019-05-15 | $9.19 | $9.21 | $9.08 | $9.17 | $8.92 | 23,798,680 |
| 2019-05-14 | $9.05 | $9.26 | $9.01 | $9.04 | $8.79 | 22,508,440 |
| 2019-05-13 | $9.21 | $9.32 | $9.15 | $9.19 | $8.94 | 22,505,370 |
| 2019-05-10 | $9.09 | $9.48 | $8.92 | $9.39 | $9.13 | 55,481,260 |
| 2019-05-09 | $8.88 | $9.16 | $8.88 | $8.95 | $8.70 | 25,858,840 |
| 2019-05-08 | $8.95 | $9.23 | $8.85 | $9.02 | $8.77 | 28,502,610 |
| 2019-05-07 | $9.10 | $9.26 | $8.72 | $9.22 | $8.96 | 44,497,370 |
| 2019-05-06 | $9.47 | $9.66 | $9.02 | $9.02 | $8.77 | 42,666,890 |
| 2019-05-03 | $10.02 | $10.02 | $10.02 | $10.02 | $9.74 | 0 |
| 2019-05-02 | $10.02 | $10.02 | $10.02 | $10.02 | $9.74 | 0 |
| 2019-05-01 | $10.02 | $10.02 | $10.02 | $10.02 | $9.74 | 0 |
| 2019-04-30 | $10.00 | $10.15 | $9.89 | $10.02 | $9.74 | 22,023,480 |
| 2019-04-29 | $10.68 | $10.74 | $9.91 | $9.97 | $9.69 | 45,840,920 |
| 2019-04-26 | $10.77 | $10.96 | $10.60 | $10.73 | $10.43 | 32,836,290 |
| 2019-04-25 | $11.26 | $11.40 | $10.73 | $10.81 | $10.51 | 35,680,470 |
| 2019-04-24 | $11.18 | $11.35 | $11.08 | $11.27 | $10.96 | 23,326,490 |
| 2019-04-23 | $11.11 | $11.50 | $10.90 | $11.21 | $10.90 | 41,499,760 |
| 2019-04-22 | $11.62 | $11.70 | $11.08 | $11.18 | $10.87 | 41,230,770 |
| 2019-04-19 | $11.32 | $11.51 | $11.26 | $11.37 | $11.05 | 29,595,130 |
| 2019-04-18 | $11.27 | $11.40 | $11.19 | $11.26 | $10.95 | 27,526,110 |
| 2019-04-17 | $11.32 | $11.45 | $11.21 | $11.25 | $10.94 | 33,743,490 |
| 2019-04-16 | $11.11 | $11.44 | $10.85 | $11.38 | $11.06 | 51,844,590 |
| 2019-04-15 | $11.82 | $11.90 | $11.10 | $11.17 | $10.86 | 48,316,720 |
| 2019-04-12 | $11.50 | $11.73 | $11.41 | $11.57 | $11.25 | 34,165,790 |
| 2019-04-11 | $11.61 | $11.78 | $11.41 | $11.52 | $11.20 | 42,182,520 |
| 2019-04-10 | $11.93 | $11.93 | $11.49 | $11.75 | $11.42 | 56,759,200 |
| 2019-04-09 | $11.80 | $12.11 | $11.72 | $11.95 | $11.62 | 54,888,420 |
| 2019-04-08 | $12.31 | $12.35 | $11.63 | $11.90 | $11.57 | 87,798,150 |
| 2019-04-05 | $12.31 | $12.31 | $12.31 | $12.31 | $11.97 | 0 |
| 2019-04-04 | $12.43 | $12.54 | $12.05 | $12.31 | $11.97 | 128,949,990 |
| 2019-04-03 | $11.62 | $12.74 | $11.56 | $12.71 | $12.36 | 179,054,300 |
| 2019-04-02 | $11.80 | $12.00 | $11.53 | $11.58 | $11.26 | 64,601,600 |
| 2019-04-01 | $11.66 | $12.01 | $11.42 | $11.73 | $11.40 | 93,474,640 |
| 2019-03-29 | $10.73 | $11.66 | $10.73 | $11.61 | $11.29 | 91,342,380 |
| 2019-03-28 | $10.64 | $11.01 | $10.58 | $10.72 | $10.42 | 35,206,510 |
| 2019-03-27 | $10.77 | $10.93 | $10.58 | $10.78 | $10.48 | 36,503,980 |
| 2019-03-26 | $10.98 | $11.05 | $10.51 | $10.69 | $10.39 | 44,201,340 |
| 2019-03-25 | $11.01 | $11.30 | $10.90 | $10.92 | $10.62 | 48,651,980 |
| 2019-03-22 | $11.66 | $11.74 | $11.21 | $11.44 | $11.12 | 46,690,270 |
| 2019-03-21 | $11.51 | $12.05 | $11.33 | $11.70 | $11.38 | 87,167,120 |
| 2019-03-20 | $11.20 | $11.53 | $11.13 | $11.49 | $11.17 | 64,062,030 |
| 2019-03-19 | $11.38 | $11.47 | $11.18 | $11.27 | $10.96 | 45,165,840 |
| 2019-03-18 | $10.98 | $11.36 | $10.73 | $11.35 | $11.04 | 60,209,710 |
| 2019-03-15 | $11.16 | $11.41 | $10.88 | $11.05 | $10.74 | 58,485,040 |
| 2019-03-14 | $11.38 | $11.69 | $10.78 | $10.98 | $10.68 | 71,207,400 |
| 2019-03-13 | $11.90 | $12.00 | $11.41 | $11.58 | $11.26 | 92,894,730 |
| 2019-03-12 | $12.03 | $12.54 | $11.80 | $12.10 | $11.76 | 125,513,820 |
| 2019-03-11 | $12.05 | $12.42 | $11.28 | $12.00 | $11.67 | 124,970,250 |
| 2019-03-08 | $11.75 | $12.83 | $11.59 | $11.65 | $11.33 | 192,757,350 |
| 2019-03-07 | $12.49 | $12.83 | $11.90 | $12.83 | $12.47 | 188,579,840 |
| 2019-03-06 | $10.60 | $11.66 | $10.53 | $11.66 | $11.34 | 197,518,420 |
| 2019-03-05 | $10.31 | $10.64 | $10.25 | $10.60 | $10.31 | 72,411,050 |
| 2019-03-04 | $10.54 | $11.38 | $10.21 | $10.57 | $10.28 | 134,611,210 |
| 2019-03-01 | $10.20 | $10.55 | $10.01 | $10.45 | $10.16 | 85,882,990 |
| 2019-02-28 | $10.28 | $10.30 | $9.80 | $10.05 | $9.77 | 67,715,350 |
| 2019-02-27 | $10.24 | $10.85 | $10.05 | $10.44 | $10.15 | 113,664,970 |
| 2019-02-26 | $10.99 | $11.39 | $10.39 | $10.47 | $10.18 | 175,200,000 |
| 2019-02-25 | $10.31 | $10.63 | $9.86 | $10.63 | $10.34 | 143,019,300 |
| 2019-02-22 | $8.81 | $9.66 | $8.68 | $9.66 | $9.39 | 133,378,370 |
| 2019-02-21 | $8.70 | $9.11 | $8.60 | $8.78 | $8.54 | 82,078,000 |
| 2019-02-20 | $8.74 | $8.89 | $8.58 | $8.76 | $8.52 | 45,303,340 |
| 2019-02-19 | $8.78 | $9.13 | $8.60 | $8.74 | $8.50 | 75,263,670 |
| 2019-02-18 | $8.40 | $8.93 | $8.38 | $8.78 | $8.54 | 74,265,580 |
| 2019-02-15 | $8.39 | $8.56 | $8.27 | $8.31 | $8.08 | 41,908,130 |
| 2019-02-14 | $8.40 | $8.52 | $8.36 | $8.39 | $8.16 | 41,729,820 |
| 2019-02-13 | $8.13 | $8.64 | $8.07 | $8.48 | $8.24 | 69,567,120 |
| 2019-02-12 | $8.04 | $8.20 | $7.98 | $8.15 | $7.92 | 32,463,430 |
| 2019-02-11 | $7.87 | $8.04 | $7.78 | $8.03 | $7.81 | 24,487,680 |
| 2019-02-08 | $7.83 | $7.83 | $7.83 | $7.83 | $7.61 | 0 |
| 2019-02-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.61 | 0 |
| 2019-02-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.61 | 0 |
| 2019-02-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.61 | 0 |
| 2019-02-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.61 | 0 |
| 2019-02-01 | $7.70 | $7.83 | $7.65 | $7.83 | $7.61 | 20,739,260 |
| 2019-01-31 | $7.67 | $7.77 | $7.45 | $7.56 | $7.35 | 20,289,600 |
| 2019-01-30 | $7.66 | $7.79 | $7.58 | $7.60 | $7.39 | 14,470,800 |
| 2019-01-29 | $7.80 | $7.85 | $7.53 | $7.66 | $7.45 | 30,142,180 |
| 2019-01-28 | $8.09 | $8.12 | $7.89 | $7.90 | $7.68 | 28,501,970 |
| 2019-01-25 | $8.01 | $8.07 | $7.94 | $7.95 | $7.73 | 21,994,900 |
| 2019-01-24 | $7.97 | $8.20 | $7.94 | $8.04 | $7.82 | 37,160,940 |
| 2019-01-23 | $8.02 | $8.06 | $7.86 | $7.94 | $7.72 | 17,995,530 |
| 2019-01-22 | $8.09 | $8.11 | $7.97 | $8.03 | $7.81 | 21,103,500 |
| 2019-01-21 | $8.20 | $8.25 | $8.02 | $8.11 | $7.89 | 32,942,790 |
| 2019-01-18 | $8.00 | $8.20 | $7.98 | $8.19 | $7.96 | 36,781,560 |
| 2019-01-17 | $8.11 | $8.23 | $7.95 | $8.00 | $7.78 | 31,927,660 |
| 2019-01-16 | $8.35 | $8.35 | $8.08 | $8.10 | $7.88 | 36,180,880 |
| 2019-01-15 | $7.94 | $8.38 | $7.92 | $8.29 | $8.06 | 62,152,440 |
| 2019-01-14 | $8.19 | $8.23 | $7.94 | $7.95 | $7.73 | 27,831,840 |
| 2019-01-11 | $8.00 | $8.09 | $7.92 | $8.08 | $7.86 | 31,623,080 |
| 2019-01-10 | $8.08 | $8.18 | $7.90 | $7.95 | $7.73 | 39,619,550 |
| 2019-01-09 | $8.08 | $8.34 | $8.01 | $8.08 | $7.86 | 58,401,270 |
| 2019-01-08 | $7.92 | $8.26 | $7.90 | $8.05 | $7.83 | 56,244,570 |
| 2019-01-07 | $8.02 | $8.13 | $7.90 | $8.03 | $7.81 | 69,817,280 |
| 2019-01-04 | $7.19 | $8.03 | $7.15 | $8.03 | $7.81 | 90,034,720 |
| 2019-01-03 | $7.21 | $7.57 | $7.15 | $7.30 | $7.10 | 31,888,050 |
| 2019-01-02 | $7.29 | $7.30 | $7.13 | $7.17 | $6.97 | 20,942,010 |
| 2019-01-01 | $7.26 | $7.26 | $7.26 | $7.26 | $7.06 | 0 |
| 2018-12-31 | $7.26 | $7.26 | $7.26 | $7.26 | $7.06 | 0 |
| 2018-12-28 | $7.04 | $7.35 | $7.03 | $7.26 | $7.06 | 27,411,040 |
| 2018-12-27 | $7.31 | $7.33 | $7.02 | $7.03 | $6.84 | 19,333,980 |
| 2018-12-26 | $7.23 | $7.34 | $7.13 | $7.16 | $6.96 | 16,975,920 |
| 2018-12-25 | $7.41 | $7.41 | $6.99 | $7.28 | $7.08 | 35,338,120 |
| 2018-12-24 | $7.77 | $7.84 | $7.48 | $7.54 | $7.33 | 28,756,130 |
| 2018-12-21 | $7.85 | $7.93 | $7.75 | $7.78 | $7.56 | 19,939,440 |
| 2018-12-20 | $7.80 | $8.02 | $7.73 | $7.90 | $7.68 | 27,236,770 |
| 2018-12-19 | $7.94 | $7.99 | $7.80 | $7.82 | $7.60 | 16,923,800 |
| 2018-12-18 | $8.01 | $8.11 | $7.81 | $7.90 | $7.68 | 24,828,190 |
| 2018-12-17 | $7.91 | $8.15 | $7.81 | $8.09 | $7.87 | 27,690,740 |
| 2018-12-14 | $8.00 | $8.18 | $7.88 | $7.98 | $7.76 | 48,266,540 |
| 2018-12-13 | $7.91 | $8.15 | $7.72 | $8.07 | $7.85 | 43,529,840 |
| 2018-12-12 | $7.84 | $8.05 | $7.80 | $7.91 | $7.69 | 31,502,720 |
| 2018-12-11 | $7.80 | $7.83 | $7.71 | $7.79 | $7.57 | 17,914,910 |
| 2018-12-10 | $7.89 | $7.94 | $7.70 | $7.75 | $7.54 | 31,799,570 |
| 2018-12-07 | $8.10 | $8.13 | $7.95 | $8.00 | $7.78 | 24,421,390 |
| 2018-12-06 | $8.13 | $8.19 | $7.95 | $8.03 | $7.81 | 38,401,200 |
| 2018-12-05 | $8.28 | $8.37 | $8.17 | $8.24 | $8.01 | 44,311,080 |
| 2018-12-04 | $8.32 | $8.50 | $8.29 | $8.48 | $8.24 | 54,862,110 |
| 2018-12-03 | $8.73 | $8.73 | $8.35 | $8.36 | $8.13 | 87,605,620 |
| 2018-11-30 | $7.86 | $8.28 | $7.66 | $8.22 | $7.99 | 68,140,200 |
| 2018-11-29 | $8.42 | $8.61 | $7.93 | $8.00 | $7.78 | 76,825,720 |
| 2018-11-28 | $7.87 | $8.42 | $7.78 | $8.40 | $8.17 | 79,529,270 |
| 2018-11-27 | $8.02 | $8.07 | $7.80 | $7.94 | $7.72 | 38,740,140 |
| 2018-11-26 | $7.85 | $8.03 | $7.73 | $7.92 | $7.70 | 40,162,340 |
| 2018-11-23 | $8.21 | $8.33 | $7.72 | $7.87 | $7.65 | 61,366,160 |
| 2018-11-22 | $8.36 | $8.41 | $8.14 | $8.23 | $8.00 | 48,295,070 |
| 2018-11-21 | $8.18 | $8.45 | $8.00 | $8.43 | $8.20 | 72,561,550 |
| 2018-11-20 | $8.58 | $8.82 | $8.21 | $8.29 | $8.06 | 94,179,370 |
| 2018-11-19 | $8.25 | $9.03 | $8.20 | $8.78 | $8.54 | 138,432,230 |
| 2018-11-16 | $7.77 | $8.46 | $7.70 | $8.37 | $8.14 | 140,207,780 |
| 2018-11-15 | $7.40 | $7.72 | $7.36 | $7.69 | $7.48 | 55,541,760 |
| 2018-11-14 | $7.51 | $7.67 | $7.41 | $7.44 | $7.23 | 50,487,400 |
| 2018-11-13 | $7.30 | $7.89 | $7.26 | $7.59 | $7.38 | 75,854,520 |
| 2018-11-12 | $7.21 | $7.40 | $7.21 | $7.39 | $7.19 | 30,739,180 |
| 2018-11-09 | $7.22 | $7.45 | $7.17 | $7.27 | $7.07 | 33,094,150 |
| 2018-11-08 | $7.38 | $7.54 | $7.26 | $7.27 | $7.07 | 51,107,470 |
| 2018-11-07 | $7.46 | $7.52 | $7.27 | $7.33 | $7.13 | 53,804,350 |
| 2018-11-06 | $7.69 | $7.86 | $7.47 | $7.58 | $7.37 | 69,398,900 |
| 2018-11-05 | $7.46 | $7.78 | $7.33 | $7.76 | $7.54 | 87,079,200 |
| 2018-11-02 | $7.46 | $7.55 | $7.19 | $7.50 | $7.29 | 77,374,670 |
| 2018-11-01 | $7.30 | $7.89 | $7.23 | $7.31 | $7.11 | 98,784,810 |
| 2018-10-31 | $7.12 | $7.46 | $6.95 | $7.30 | $7.10 | 87,577,470 |
| 2018-10-30 | $6.87 | $7.45 | $6.68 | $7.13 | $6.93 | 87,534,360 |
| 2018-10-29 | $6.90 | $7.07 | $6.75 | $6.86 | $6.67 | 33,550,250 |
| 2018-10-26 | $7.20 | $7.36 | $6.90 | $6.97 | $6.78 | 70,526,320 |
| 2018-10-25 | $6.48 | $7.27 | $6.43 | $7.23 | $7.03 | 82,914,160 |
| 2018-10-24 | $6.40 | $7.05 | $6.35 | $6.80 | $6.61 | 72,167,660 |
| 2018-10-23 | $6.93 | $6.93 | $6.49 | $6.64 | $6.46 | 77,627,540 |
| 2018-10-22 | $6.06 | $6.59 | $6.02 | $6.59 | $6.41 | 48,065,970 |
| 2018-10-19 | $5.65 | $6.01 | $5.61 | $5.99 | $5.82 | 21,778,410 |
| 2018-10-18 | $5.83 | $5.90 | $5.72 | $5.75 | $5.59 | 13,907,300 |
| 2018-10-17 | $6.07 | $6.10 | $5.45 | $5.90 | $5.74 | 29,014,870 |
| 2018-10-16 | $5.99 | $6.13 | $5.90 | $5.95 | $5.79 | 16,761,940 |
| 2018-10-15 | $6.07 | $6.16 | $5.96 | $5.97 | $5.80 | 15,136,240 |
| 2018-10-12 | $6.09 | $6.15 | $5.88 | $6.06 | $5.89 | 27,373,800 |
| 2018-10-11 | $6.41 | $6.50 | $6.19 | $6.19 | $6.02 | 45,263,000 |
| 2018-10-10 | $6.97 | $6.97 | $6.80 | $6.88 | $6.69 | 15,461,800 |
| 2018-10-09 | $7.05 | $7.08 | $6.85 | $6.92 | $6.73 | 17,310,520 |
| 2018-10-08 | $7.28 | $7.31 | $6.96 | $7.00 | $6.81 | 26,023,960 |
| 2018-10-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.22 | 0 |
| 2018-10-04 | $7.43 | $7.43 | $7.43 | $7.43 | $7.22 | 0 |
| 2018-10-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.22 | 0 |
| 2018-10-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.22 | 0 |
| 2018-10-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.22 | 0 |
| 2018-09-28 | $7.24 | $7.44 | $7.24 | $7.43 | $7.22 | 28,853,200 |
| 2018-09-27 | $7.35 | $7.35 | $7.18 | $7.26 | $7.06 | 22,802,640 |
| 2018-09-26 | $7.28 | $7.51 | $7.28 | $7.36 | $7.16 | 34,115,750 |
| 2018-09-25 | $7.30 | $7.37 | $7.24 | $7.33 | $7.13 | 23,892,110 |
| 2018-09-24 | $7.39 | $7.39 | $7.39 | $7.39 | $7.19 | 0 |
| 2018-09-21 | $7.11 | $7.42 | $7.04 | $7.39 | $7.19 | 36,052,920 |
| 2018-09-20 | $7.16 | $7.31 | $7.06 | $7.09 | $6.89 | 21,288,900 |
| 2018-09-19 | $7.08 | $7.20 | $7.05 | $7.13 | $6.93 | 24,265,240 |
| 2018-09-18 | $6.84 | $7.20 | $6.80 | $7.17 | $6.97 | 40,872,980 |
| 2018-09-17 | $6.75 | $6.91 | $6.71 | $6.87 | $6.68 | 23,985,530 |
| 2018-09-14 | $6.76 | $6.93 | $6.73 | $6.76 | $6.57 | 22,043,210 |
| 2018-09-13 | $6.74 | $6.76 | $6.67 | $6.75 | $6.56 | 15,483,890 |
| 2018-09-12 | $6.56 | $6.75 | $6.55 | $6.69 | $6.50 | 15,457,380 |
| 2018-09-11 | $6.53 | $6.62 | $6.51 | $6.57 | $6.39 | 8,894,850 |
| 2018-09-10 | $6.71 | $6.71 | $6.52 | $6.53 | $6.35 | 11,851,240 |
| 2018-09-07 | $6.68 | $6.81 | $6.65 | $6.71 | $6.52 | 13,195,340 |
| 2018-09-06 | $6.59 | $6.75 | $6.59 | $6.66 | $6.48 | 11,177,770 |
| 2018-09-05 | $6.73 | $6.78 | $6.64 | $6.64 | $6.46 | 11,589,990 |
| 2018-09-04 | $6.65 | $6.82 | $6.61 | $6.75 | $6.56 | 14,235,670 |
| 2018-09-03 | $6.64 | $6.65 | $6.52 | $6.65 | $6.47 | 11,779,900 |
| 2018-08-31 | $6.72 | $6.78 | $6.66 | $6.69 | $6.50 | 11,559,600 |
| 2018-08-30 | $6.95 | $6.99 | $6.69 | $6.72 | $6.53 | 19,043,120 |
| 2018-08-29 | $7.05 | $7.05 | $6.92 | $6.95 | $6.76 | 14,299,200 |
| 2018-08-28 | $7.10 | $7.10 | $7.01 | $7.05 | $6.85 | 12,680,540 |
| 2018-08-27 | $6.93 | $7.10 | $6.93 | $7.07 | $6.87 | 20,657,120 |
| 2018-08-24 | $6.93 | $7.05 | $6.87 | $6.95 | $6.76 | 17,252,590 |
| 2018-08-23 | $6.90 | $7.04 | $6.84 | $6.97 | $6.78 | 15,481,810 |
| 2018-08-22 | $6.97 | $6.99 | $6.87 | $6.88 | $6.69 | 14,257,170 |
| 2018-08-21 | $7.02 | $7.05 | $6.91 | $7.04 | $6.84 | 18,273,910 |
| 2018-08-20 | $6.76 | $7.05 | $6.76 | $7.03 | $6.84 | 19,763,920 |
| 2018-08-17 | $6.89 | $7.06 | $6.78 | $6.80 | $6.61 | 15,266,490 |
| 2018-08-16 | $6.70 | $7.10 | $6.63 | $6.91 | $6.72 | 20,704,260 |
| 2018-08-15 | $7.04 | $7.04 | $6.78 | $6.81 | $6.62 | 11,880,320 |
| 2018-08-14 | $7.09 | $7.17 | $7.05 | $7.11 | $6.81 | 9,318,600 |
| 2018-08-13 | $7.06 | $7.10 | $6.93 | $7.09 | $6.79 | 12,629,770 |
| 2018-08-10 | $7.11 | $7.19 | $7.09 | $7.14 | $6.84 | 9,894,850 |
| 2018-08-09 | $6.92 | $7.21 | $6.89 | $7.13 | $6.83 | 15,242,380 |
| 2018-08-08 | $7.11 | $7.12 | $6.93 | $6.95 | $6.66 | 13,238,310 |
| 2018-08-07 | $6.89 | $7.17 | $6.82 | $7.16 | $6.86 | 16,746,300 |
| 2018-08-06 | $7.06 | $7.11 | $6.78 | $6.87 | $6.58 | 15,769,850 |
| 2018-08-03 | $7.14 | $7.18 | $6.99 | $7.01 | $6.72 | 12,240,000 |
| 2018-08-02 | $7.44 | $7.50 | $6.98 | $7.13 | $6.83 | 21,334,980 |
| 2018-08-01 | $7.73 | $7.80 | $7.46 | $7.47 | $7.16 | 16,492,000 |
| 2018-07-31 | $7.66 | $7.76 | $7.63 | $7.70 | $7.38 | 12,248,500 |
| 2018-07-30 | $7.89 | $7.95 | $7.56 | $7.64 | $7.32 | 21,446,360 |
| 2018-07-27 | $7.97 | $8.02 | $7.86 | $7.91 | $7.58 | 17,381,930 |
| 2018-07-26 | $7.99 | $8.07 | $7.92 | $7.97 | $7.64 | 17,262,420 |
| 2018-07-25 | $8.03 | $8.07 | $7.94 | $8.02 | $7.68 | 26,014,810 |
| 2018-07-24 | $8.02 | $8.36 | $8.00 | $8.11 | $7.77 | 48,141,880 |
| 2018-07-23 | $7.76 | $8.14 | $7.69 | $8.06 | $7.72 | 39,264,210 |
| 2018-07-20 | $7.55 | $7.95 | $7.40 | $7.81 | $7.48 | 26,246,030 |
| 2018-07-19 | $7.68 | $7.72 | $7.43 | $7.48 | $7.17 | 10,845,340 |
| 2018-07-18 | $7.71 | $7.82 | $7.60 | $7.63 | $7.31 | 11,158,760 |
| 2018-07-17 | $7.70 | $7.77 | $7.63 | $7.69 | $7.37 | 12,144,060 |
| 2018-07-16 | $7.79 | $7.80 | $7.61 | $7.63 | $7.31 | 10,260,890 |
| 2018-07-13 | $7.80 | $7.85 | $7.68 | $7.71 | $7.39 | 14,690,640 |
| 2018-07-12 | $7.42 | $7.84 | $7.41 | $7.78 | $7.45 | 27,136,250 |
| 2018-07-11 | $7.72 | $7.72 | $7.22 | $7.42 | $7.11 | 21,899,000 |
| 2018-07-10 | $7.87 | $7.92 | $7.77 | $7.86 | $7.53 | 13,325,940 |
| 2018-07-09 | $7.70 | $7.88 | $7.68 | $7.86 | $7.53 | 15,686,150 |
| 2018-07-06 | $7.76 | $8.04 | $7.42 | $7.71 | $7.39 | 26,238,920 |
| 2018-07-05 | $7.90 | $8.10 | $7.70 | $7.76 | $7.44 | 18,225,930 |
| 2018-07-04 | $8.06 | $8.14 | $7.86 | $7.88 | $7.55 | 17,266,630 |
| 2018-07-03 | $7.90 | $8.06 | $7.84 | $8.05 | $7.71 | 21,773,700 |
| 2018-07-02 | $8.41 | $8.43 | $7.76 | $7.90 | $7.57 | 29,791,260 |
| 2018-06-29 | $8.26 | $8.45 | $8.17 | $8.40 | $8.05 | 19,732,700 |
| 2018-06-28 | $8.30 | $8.59 | $8.20 | $8.27 | $7.92 | 22,932,700 |
| 2018-06-27 | $8.44 | $8.44 | $8.21 | $8.31 | $7.96 | 13,746,510 |
| 2018-06-26 | $8.17 | $8.52 | $8.10 | $8.45 | $8.10 | 17,446,320 |
| 2018-06-25 | $8.58 | $8.67 | $8.35 | $8.39 | $8.04 | 10,602,180 |
| 2018-06-22 | $8.28 | $8.65 | $8.23 | $8.56 | $8.20 | 12,049,790 |
| 2018-06-21 | $8.78 | $8.78 | $8.27 | $8.34 | $7.99 | 16,522,880 |
| 2018-06-20 | $9.00 | $9.15 | $8.45 | $8.76 | $8.39 | 16,119,020 |
| 2018-06-19 | $9.80 | $9.86 | $9.01 | $9.01 | $8.63 | 14,841,300 |
| 2018-06-18 | $10.01 | $10.01 | $10.01 | $10.01 | $9.59 | 0 |
| 2018-06-15 | $10.50 | $10.65 | $9.98 | $10.01 | $9.59 | 15,450,650 |
| 2018-06-14 | $10.50 | $10.78 | $10.42 | $10.60 | $10.16 | 7,867,220 |
| 2018-06-13 | $10.81 | $10.81 | $10.47 | $10.51 | $10.07 | 6,281,780 |
| 2018-06-12 | $10.72 | $10.94 | $10.66 | $10.84 | $10.39 | 7,143,990 |
| 2018-06-11 | $10.61 | $11.03 | $10.56 | $10.79 | $10.34 | 7,907,930 |
| 2018-06-08 | $10.97 | $10.97 | $10.59 | $10.67 | $10.22 | 9,754,300 |
| 2018-06-07 | $10.81 | $11.25 | $10.73 | $11.02 | $10.56 | 17,494,850 |
| 2018-06-06 | $10.65 | $11.05 | $10.61 | $10.80 | $10.35 | 10,868,350 |
| 2018-06-05 | $10.62 | $10.73 | $10.53 | $10.72 | $10.27 | 6,243,640 |
| 2018-06-04 | $10.70 | $10.92 | $10.54 | $10.58 | $10.14 | 9,597,800 |
| 2018-06-01 | $10.42 | $11.17 | $10.31 | $10.88 | $10.43 | 17,680,410 |
| 2018-05-31 | $10.55 | $10.58 | $10.30 | $10.48 | $10.04 | 8,057,390 |
| 2018-05-30 | $11.00 | $11.01 | $10.39 | $10.41 | $9.97 | 13,987,170 |
| 2018-05-29 | $11.51 | $11.59 | $11.15 | $11.21 | $10.74 | 9,901,000 |
| 2018-05-28 | $11.69 | $11.73 | $11.47 | $11.55 | $11.07 | 5,475,180 |
| 2018-05-25 | $11.78 | $11.82 | $11.67 | $11.68 | $11.19 | 5,078,340 |
| 2018-05-24 | $11.87 | $11.94 | $11.71 | $11.72 | $11.23 | 5,924,900 |
| 2018-05-23 | $12.04 | $12.04 | $11.84 | $11.86 | $11.36 | 6,082,170 |
| 2018-05-22 | $12.04 | $12.10 | $11.87 | $12.09 | $11.58 | 8,773,830 |
| 2018-05-21 | $12.00 | $12.07 | $11.91 | $12.01 | $11.51 | 6,463,550 |
| 2018-05-18 | $11.74 | $11.94 | $11.72 | $11.90 | $11.40 | 6,025,380 |
| 2018-05-17 | $11.79 | $11.86 | $11.75 | $11.77 | $11.28 | 3,656,920 |
| 2018-05-16 | $11.90 | $11.92 | $11.76 | $11.79 | $11.30 | 5,583,710 |
| 2018-05-15 | $11.93 | $12.00 | $11.79 | $11.98 | $11.48 | 6,305,500 |
| 2018-05-14 | $11.95 | $12.07 | $11.90 | $11.92 | $11.42 | 5,806,650 |
| 2018-05-11 | $12.17 | $12.18 | $11.91 | $11.92 | $11.42 | 7,130,940 |
| 2018-05-10 | $12.15 | $12.18 | $12.01 | $12.15 | $11.64 | 6,503,300 |
| 2018-05-09 | $12.21 | $12.23 | $12.06 | $12.11 | $11.60 | 6,882,500 |
| 2018-05-08 | $12.14 | $12.29 | $12.11 | $12.24 | $11.73 | 8,610,420 |
| 2018-05-07 | $12.14 | $12.23 | $12.10 | $12.18 | $11.67 | 6,878,500 |
| 2018-05-04 | $12.13 | $12.18 | $12.01 | $12.04 | $11.54 | 7,127,870 |
| 2018-05-03 | $11.96 | $12.25 | $11.82 | $12.23 | $11.72 | 12,541,440 |
| 2018-05-02 | $12.01 | $12.13 | $11.76 | $11.90 | $11.40 | 5,730,600 |
| 2018-05-01 | $11.86 | $11.86 | $11.86 | $11.86 | $11.36 | 0 |
| 2018-04-30 | $11.86 | $11.86 | $11.86 | $11.86 | $11.36 | 0 |
| 2018-04-27 | $11.84 | $12.02 | $11.66 | $11.86 | $11.36 | 7,200,990 |
| 2018-04-26 | $12.21 | $12.28 | $11.68 | $11.74 | $11.25 | 8,817,550 |
| 2018-04-25 | $12.25 | $12.30 | $12.14 | $12.21 | $11.70 | 6,564,100 |
| 2018-04-24 | $12.05 | $12.35 | $12.05 | $12.34 | $11.82 | 9,128,910 |
| 2018-04-23 | $12.00 | $12.15 | $11.82 | $12.04 | $11.54 | 5,689,900 |
| 2018-04-20 | $12.37 | $12.43 | $11.91 | $11.96 | $11.46 | 10,445,380 |
| 2018-04-19 | $12.35 | $12.61 | $12.30 | $12.44 | $11.92 | 9,506,120 |
| 2018-04-18 | $12.43 | $12.49 | $12.16 | $12.42 | $11.90 | 9,114,820 |
| 2018-04-17 | $12.37 | $12.55 | $12.10 | $12.19 | $11.68 | 10,628,960 |
| 2018-04-16 | $12.60 | $12.68 | $12.25 | $12.26 | $11.75 | 12,356,400 |
| 2018-04-13 | $12.85 | $13.05 | $12.74 | $12.79 | $12.26 | 11,826,820 |
| 2018-04-12 | $12.85 | $12.99 | $12.71 | $12.74 | $12.21 | 10,465,030 |
| 2018-04-11 | $12.90 | $12.92 | $12.72 | $12.83 | $12.29 | 11,214,180 |
| 2018-04-10 | $12.59 | $12.93 | $12.52 | $12.85 | $12.31 | 15,028,340 |
| 2018-04-09 | $12.39 | $12.62 | $12.14 | $12.56 | $12.04 | 10,434,050 |
| 2018-04-06 | $12.47 | $12.47 | $12.47 | $12.47 | $11.95 | 0 |
| 2018-04-05 | $12.47 | $12.47 | $12.47 | $12.47 | $11.95 | 0 |
| 2018-04-04 | $12.66 | $12.85 | $12.45 | $12.47 | $11.95 | 10,023,100 |
| 2018-04-03 | $12.51 | $12.74 | $12.33 | $12.59 | $12.06 | 10,755,720 |
| 2018-04-02 | $12.71 | $13.15 | $12.66 | $12.77 | $12.24 | 15,659,930 |
| 2018-03-30 | $12.68 | $12.84 | $12.59 | $12.74 | $12.21 | 12,977,430 |
| 2018-03-29 | $12.48 | $12.88 | $12.41 | $12.70 | $12.17 | 19,093,220 |
| 2018-03-28 | $12.28 | $12.69 | $12.21 | $12.36 | $11.84 | 9,395,940 |
| 2018-03-27 | $12.39 | $12.64 | $12.38 | $12.55 | $12.03 | 11,666,110 |
| 2018-03-26 | $12.03 | $12.34 | $11.69 | $12.32 | $11.81 | 10,831,130 |
| 2018-03-23 | $12.60 | $12.82 | $12.00 | $12.22 | $11.71 | 22,087,220 |
| 2018-03-22 | $13.28 | $13.50 | $13.21 | $13.24 | $12.69 | 13,523,680 |
| 2018-03-21 | $13.17 | $13.87 | $13.17 | $13.28 | $12.72 | 23,069,090 |
| 2018-03-20 | $13.20 | $13.30 | $13.07 | $13.21 | $12.66 | 8,355,610 |
| 2018-03-19 | $13.30 | $13.47 | $13.21 | $13.32 | $12.76 | 7,449,970 |
| 2018-03-16 | $13.36 | $13.59 | $13.29 | $13.30 | $12.74 | 8,220,980 |
| 2018-03-15 | $13.58 | $13.61 | $13.16 | $13.33 | $12.77 | 12,729,460 |
| 2018-03-14 | $13.63 | $13.85 | $13.60 | $13.67 | $13.10 | 8,972,210 |
| 2018-03-13 | $13.98 | $13.98 | $13.67 | $13.71 | $13.14 | 16,017,480 |
| 2018-03-12 | $14.24 | $14.35 | $13.95 | $14.05 | $13.46 | 20,715,920 |
| 2018-03-09 | $13.58 | $13.98 | $13.55 | $13.93 | $13.35 | 21,406,340 |
| 2018-03-08 | $13.55 | $13.64 | $13.48 | $13.57 | $13.00 | 8,439,160 |
| 2018-03-07 | $13.70 | $13.81 | $13.47 | $13.53 | $12.96 | 14,233,000 |
| 2018-03-06 | $13.49 | $13.87 | $13.42 | $13.76 | $13.18 | 22,029,140 |
| 2018-03-05 | $13.36 | $13.55 | $13.35 | $13.38 | $12.82 | 7,713,660 |
| 2018-03-02 | $13.35 | $13.61 | $13.30 | $13.41 | $12.85 | 11,998,970 |
| 2018-03-01 | $13.26 | $13.56 | $13.20 | $13.51 | $12.95 | 10,658,860 |
| 2018-02-28 | $13.26 | $13.71 | $13.02 | $13.47 | $12.91 | 15,924,080 |
| 2018-02-27 | $13.60 | $13.64 | $13.40 | $13.42 | $12.86 | 11,960,180 |
| 2018-02-26 | $13.30 | $13.73 | $13.11 | $13.66 | $13.09 | 19,137,230 |
| 2018-02-23 | $13.13 | $13.30 | $13.04 | $13.17 | $12.62 | 10,013,870 |
| 2018-02-22 | $13.06 | $13.20 | $12.93 | $13.13 | $12.58 | 10,096,800 |
| 2018-02-21 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2018-02-20 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2018-02-19 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2018-02-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2018-02-15 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2018-02-14 | $12.84 | $12.95 | $12.65 | $12.88 | $12.34 | 8,129,690 |
| 2018-02-13 | $12.95 | $13.20 | $12.82 | $12.84 | $12.30 | 12,212,020 |
| 2018-02-12 | $12.82 | $13.03 | $12.60 | $12.88 | $12.34 | 11,680,090 |
| 2018-02-09 | $13.24 | $13.47 | $12.48 | $12.68 | $12.15 | 19,428,800 |
| 2018-02-08 | $13.51 | $13.78 | $13.48 | $13.71 | $13.14 | 10,808,480 |
| 2018-02-07 | $14.02 | $14.10 | $13.12 | $13.58 | $13.01 | 17,973,450 |
| 2018-02-06 | $14.86 | $14.86 | $13.60 | $13.60 | $13.03 | 21,426,160 |
| 2018-02-05 | $14.60 | $15.29 | $14.48 | $15.11 | $14.48 | 12,362,220 |
| 2018-02-02 | $14.98 | $15.15 | $14.35 | $15.02 | $14.39 | 16,150,550 |
| 2018-02-01 | $16.01 | $16.20 | $14.95 | $15.07 | $14.44 | 28,672,410 |
| 2018-01-31 | $17.09 | $17.27 | $15.90 | $16.13 | $15.46 | 28,066,670 |
| 2018-01-30 | $17.22 | $17.52 | $17.11 | $17.25 | $16.53 | 13,584,820 |
| 2018-01-29 | $17.40 | $17.63 | $17.11 | $17.32 | $16.60 | 17,072,060 |
| 2018-01-26 | $17.18 | $17.67 | $17.11 | $17.34 | $16.62 | 19,864,960 |
| 2018-01-25 | $17.78 | $17.79 | $17.30 | $17.31 | $16.59 | 29,442,440 |
| 2018-01-24 | $18.05 | $18.45 | $17.41 | $18.00 | $17.25 | 49,432,410 |
| 2018-01-23 | $17.81 | $18.07 | $17.63 | $17.95 | $17.20 | 28,673,410 |
| 2018-01-22 | $17.70 | $18.15 | $17.42 | $17.81 | $17.07 | 38,179,450 |
| 2018-01-19 | $17.16 | $18.82 | $17.00 | $17.92 | $17.17 | 74,884,220 |
| 2018-01-18 | $17.00 | $17.31 | $16.82 | $17.20 | $16.48 | 49,085,020 |
| 2018-01-17 | $16.20 | $17.64 | $16.20 | $17.49 | $16.76 | 86,013,480 |
| 2018-01-16 | $15.35 | $16.16 | $15.35 | $16.04 | $15.37 | 16,278,010 |
| 2018-01-15 | $16.27 | $16.27 | $15.46 | $15.49 | $14.84 | 19,458,860 |
| 2018-01-12 | $16.28 | $16.53 | $16.21 | $16.30 | $15.62 | 12,124,500 |
| 2018-01-11 | $16.30 | $16.42 | $16.12 | $16.31 | $15.63 | 13,417,810 |
| 2018-01-10 | $16.31 | $16.89 | $16.31 | $16.46 | $15.77 | 17,969,390 |
| 2018-01-09 | $16.60 | $16.74 | $16.37 | $16.41 | $15.72 | 12,456,230 |
| 2018-01-08 | $16.50 | $16.95 | $16.33 | $16.68 | $15.98 | 19,759,830 |
| 2018-01-05 | $16.56 | $16.89 | $16.50 | $16.57 | $15.88 | 16,656,030 |
| 2018-01-04 | $16.73 | $16.80 | $16.55 | $16.61 | $15.92 | 17,243,090 |
| 2018-01-03 | $16.76 | $16.97 | $16.44 | $16.85 | $16.15 | 25,623,850 |
| 2018-01-02 | $16.77 | $16.87 | $16.56 | $16.65 | $15.95 | 16,097,260 |
| 2018-01-01 | $16.62 | $16.62 | $16.62 | $16.62 | $15.93 | 0 |
| 2017-12-29 | $16.48 | $16.69 | $16.44 | $16.62 | $15.93 | 15,848,640 |
| 2017-12-28 | $16.21 | $17.28 | $16.21 | $16.61 | $15.92 | 30,995,910 |
| 2017-12-27 | $16.50 | $16.56 | $16.16 | $16.29 | $15.61 | 16,774,890 |
| 2017-12-26 | $15.96 | $16.40 | $15.91 | $16.39 | $15.71 | 17,602,880 |
| 2017-12-25 | $16.26 | $16.39 | $15.95 | $15.96 | $15.29 | 13,650,230 |
| 2017-12-22 | $16.26 | $16.49 | $16.21 | $16.32 | $15.64 | 12,450,410 |
| 2017-12-21 | $16.08 | $16.67 | $15.92 | $16.37 | $15.69 | 23,562,720 |
| 2017-12-20 | $16.30 | $16.30 | $15.91 | $16.08 | $15.41 | 14,328,990 |
| 2017-12-19 | $16.06 | $16.36 | $16.06 | $16.31 | $15.63 | 17,496,150 |
| 2017-12-18 | $15.98 | $16.16 | $15.85 | $16.06 | $15.39 | 8,127,860 |
| 2017-12-15 | $15.90 | $16.19 | $15.86 | $16.00 | $15.33 | 11,560,170 |
| 2017-12-14 | $16.10 | $16.17 | $15.80 | $16.03 | $15.36 | 12,006,240 |
| 2017-12-13 | $15.85 | $16.19 | $15.66 | $16.09 | $15.42 | 10,828,680 |
| 2017-12-12 | $16.36 | $16.39 | $15.90 | $15.91 | $15.25 | 13,481,580 |
| 2017-12-11 | $16.24 | $16.38 | $16.10 | $16.35 | $15.67 | 13,208,590 |
| 2017-12-08 | $16.00 | $16.34 | $16.00 | $16.25 | $15.57 | 18,565,380 |
| 2017-12-07 | $15.92 | $16.28 | $15.92 | $16.02 | $15.35 | 15,056,150 |
| 2017-12-06 | $15.49 | $16.19 | $15.49 | $16.11 | $15.44 | 19,050,330 |
| 2017-12-05 | $15.74 | $15.97 | $15.46 | $15.55 | $14.90 | 14,470,480 |
| 2017-12-04 | $16.20 | $16.36 | $15.60 | $15.74 | $15.08 | 19,883,020 |
| 2017-12-01 | $16.35 | $16.77 | $16.30 | $16.49 | $15.80 | 18,197,510 |
| 2017-11-30 | $16.25 | $16.74 | $16.21 | $16.30 | $15.62 | 20,907,200 |
| 2017-11-29 | $16.09 | $16.70 | $15.82 | $16.47 | $15.78 | 24,373,060 |
| 2017-11-28 | $15.80 | $16.09 | $15.68 | $16.08 | $15.41 | 14,374,910 |
| 2017-11-27 | $15.78 | $15.96 | $15.46 | $15.68 | $15.02 | 12,506,930 |
| 2017-11-24 | $15.60 | $15.82 | $15.50 | $15.67 | $15.02 | 11,400,930 |
| 2017-11-23 | $16.19 | $16.38 | $15.50 | $15.53 | $14.88 | 16,331,790 |
| 2017-11-22 | $16.49 | $16.77 | $16.06 | $16.19 | $15.51 | 20,978,750 |
| 2017-11-21 | $15.85 | $16.85 | $15.76 | $16.53 | $15.84 | 29,986,830 |
| 2017-11-20 | $15.85 | $16.05 | $15.21 | $15.90 | $15.24 | 18,667,320 |
| 2017-11-17 | $17.11 | $17.29 | $16.15 | $16.19 | $15.51 | 23,367,800 |
| 2017-11-16 | $17.74 | $17.78 | $17.17 | $17.19 | $16.47 | 20,074,570 |
| 2017-11-15 | $17.85 | $18.16 | $17.75 | $17.86 | $17.11 | 15,371,260 |
| 2017-11-14 | $18.29 | $18.31 | $17.80 | $17.84 | $17.09 | 18,542,570 |
| 2017-11-13 | $18.38 | $18.66 | $18.11 | $18.20 | $17.44 | 20,889,600 |
| 2017-11-10 | $18.15 | $18.69 | $18.02 | $18.38 | $17.61 | 29,163,960 |
| 2017-11-09 | $18.00 | $18.28 | $17.90 | $18.12 | $17.36 | 20,421,060 |
| 2017-11-08 | $17.65 | $18.94 | $17.50 | $18.20 | $17.44 | 46,504,260 |
| 2017-11-07 | $17.43 | $17.99 | $17.30 | $17.77 | $17.03 | 28,895,260 |
| 2017-11-06 | $17.31 | $17.47 | $17.20 | $17.44 | $16.71 | 12,865,190 |
| 2017-11-03 | $17.32 | $17.48 | $17.22 | $17.38 | $16.65 | 16,033,280 |
| 2017-11-02 | $17.11 | $17.69 | $16.71 | $17.41 | $16.68 | 29,897,190 |
| 2017-11-01 | $17.30 | $17.63 | $17.20 | $17.26 | $16.54 | 17,779,010 |
| 2017-10-31 | $17.20 | $17.41 | $17.01 | $17.25 | $16.53 | 18,995,390 |
| 2017-10-30 | $18.50 | $18.50 | $17.01 | $17.26 | $16.54 | 36,765,180 |
| 2017-10-27 | $18.86 | $19.12 | $18.68 | $18.74 | $17.96 | 17,262,420 |
| 2017-10-26 | $18.51 | $19.29 | $18.37 | $19.04 | $18.24 | 32,685,290 |
| 2017-10-25 | $18.57 | $18.64 | $18.29 | $18.61 | $17.83 | 21,342,850 |
| 2017-10-24 | $18.60 | $18.98 | $18.51 | $18.74 | $17.96 | 22,856,690 |
| 2017-10-23 | $18.51 | $18.65 | $18.22 | $18.64 | $17.86 | 17,218,390 |
| 2017-10-20 | $18.20 | $18.54 | $18.15 | $18.50 | $17.73 | 18,188,450 |
| 2017-10-19 | $18.60 | $18.79 | $18.04 | $18.18 | $17.42 | 26,255,520 |
| 2017-10-18 | $19.35 | $19.59 | $18.58 | $18.66 | $17.88 | 27,449,910 |
| 2017-10-17 | $20.18 | $20.19 | $19.33 | $19.35 | $18.54 | 34,836,880 |
| 2017-10-16 | $20.58 | $21.02 | $20.20 | $20.25 | $19.40 | 22,307,380 |
| 2017-10-13 | $20.63 | $20.83 | $20.46 | $20.69 | $19.83 | 15,350,350 |
| 2017-10-12 | $20.94 | $21.12 | $20.32 | $20.59 | $19.73 | 19,338,680 |
| 2017-10-11 | $21.16 | $21.16 | $20.82 | $20.96 | $20.08 | 17,170,660 |
| 2017-10-10 | $20.82 | $21.39 | $20.63 | $21.18 | $20.29 | 25,242,890 |
| 2017-10-09 | $21.99 | $22.16 | $21.00 | $21.07 | $20.19 | 31,639,690 |
| 2017-10-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.41 | 0 |
| 2017-10-05 | $21.30 | $21.30 | $21.30 | $21.30 | $20.41 | 0 |
| 2017-10-04 | $21.30 | $21.30 | $21.30 | $21.30 | $20.41 | 0 |
| 2017-10-03 | $21.30 | $21.30 | $21.30 | $21.30 | $20.41 | 0 |
| 2017-10-02 | $21.30 | $21.30 | $21.30 | $21.30 | $20.41 | 0 |
| 2017-09-29 | $20.65 | $21.50 | $20.65 | $21.30 | $20.41 | 39,623,020 |
| 2017-09-28 | $20.33 | $20.77 | $20.26 | $20.58 | $19.72 | 28,800,020 |
| 2017-09-27 | $20.49 | $20.56 | $20.22 | $20.34 | $19.49 | 22,223,770 |
| 2017-09-26 | $20.26 | $20.51 | $20.12 | $20.49 | $19.63 | 23,499,570 |
| 2017-09-25 | $21.02 | $21.04 | $20.06 | $20.27 | $19.42 | 43,029,100 |
| 2017-09-22 | $22.30 | $22.32 | $21.31 | $21.34 | $20.45 | 56,144,810 |
| 2017-09-21 | $22.90 | $23.35 | $22.60 | $22.62 | $21.67 | 46,127,890 |
| 2017-09-20 | $22.80 | $23.08 | $22.61 | $22.99 | $22.03 | 37,816,370 |
| 2017-09-19 | $23.20 | $23.35 | $22.51 | $22.78 | $21.83 | 57,611,060 |
| 2017-09-18 | $22.79 | $24.15 | $22.68 | $23.59 | $22.60 | 88,860,320 |
| 2017-09-15 | $22.48 | $23.42 | $22.20 | $22.88 | $21.92 | 78,620,180 |
| 2017-09-14 | $22.55 | $22.97 | $22.30 | $22.41 | $21.47 | 44,795,300 |
| 2017-09-13 | $22.50 | $22.68 | $22.05 | $22.41 | $21.47 | 41,550,040 |
| 2017-09-12 | $22.45 | $23.49 | $22.45 | $22.75 | $21.80 | 74,809,060 |
| 2017-09-11 | $22.59 | $22.85 | $22.22 | $22.44 | $21.50 | 56,938,280 |
| 2017-09-08 | $22.90 | $23.19 | $22.60 | $22.94 | $21.98 | 55,020,420 |
| 2017-09-07 | $22.97 | $23.34 | $22.70 | $22.80 | $21.85 | 60,064,740 |
| 2017-09-06 | $22.81 | $23.49 | $22.45 | $23.00 | $22.04 | 68,245,030 |
| 2017-09-05 | $22.80 | $24.19 | $22.66 | $23.25 | $22.28 | 106,995,880 |
| 2017-09-04 | $22.60 | $23.35 | $22.16 | $22.92 | $21.96 | 78,160,580 |
| 2017-09-01 | $22.95 | $23.08 | $22.30 | $22.82 | $21.87 | 93,219,350 |
| 2017-08-31 | $21.85 | $23.38 | $21.85 | $23.04 | $22.08 | 112,937,650 |
| 2017-08-30 | $21.92 | $23.28 | $21.82 | $22.22 | $21.29 | 131,648,320 |
| 2017-08-29 | $23.10 | $23.58 | $22.06 | $22.21 | $21.28 | 186,098,690 |
| 2017-08-28 | $21.00 | $22.01 | $20.62 | $22.01 | $21.09 | 132,532,440 |
| 2017-08-25 | $18.07 | $20.01 | $18.05 | $20.01 | $19.17 | 117,330,540 |
| 2017-08-24 | $18.58 | $18.88 | $18.04 | $18.19 | $17.43 | 65,556,610 |
| 2017-08-23 | $18.70 | $19.58 | $18.35 | $18.94 | $18.15 | 90,859,100 |
| 2017-08-22 | $19.20 | $19.48 | $18.70 | $18.75 | $17.97 | 81,782,270 |
| 2017-08-21 | $18.15 | $19.06 | $18.13 | $18.96 | $18.17 | 75,018,790 |
| 2017-08-18 | $18.48 | $18.64 | $18.13 | $18.25 | $17.49 | 50,445,690 |
| 2017-08-17 | $18.10 | $18.79 | $18.02 | $18.69 | $17.91 | 72,058,170 |
| 2017-08-16 | $17.75 | $18.78 | $17.47 | $18.38 | $17.61 | 80,472,250 |
| 2017-08-15 | $17.77 | $18.25 | $17.61 | $17.85 | $17.10 | 46,256,030 |
| 2017-08-14 | $17.50 | $18.08 | $17.32 | $17.90 | $17.15 | 51,827,790 |
| 2017-08-11 | $18.12 | $18.88 | $17.30 | $17.54 | $16.81 | 85,596,150 |
| 2017-08-10 | $17.70 | $19.67 | $17.61 | $18.66 | $17.88 | 98,037,150 |
| 2017-08-09 | $18.49 | $18.65 | $17.82 | $17.88 | $17.13 | 68,851,760 |
| 2017-08-08 | $17.81 | $18.80 | $17.41 | $18.76 | $17.98 | 91,991,530 |
| 2017-08-07 | $17.95 | $18.87 | $17.81 | $18.12 | $17.36 | 74,740,200 |
| 2017-08-04 | $17.11 | $18.66 | $17.07 | $17.89 | $17.14 | 95,710,680 |
| 2017-08-03 | $17.32 | $17.55 | $17.03 | $17.19 | $16.47 | 56,975,720 |
| 2017-08-02 | $16.50 | $18.10 | $16.40 | $17.45 | $16.72 | 96,941,150 |
| 2017-08-01 | $16.39 | $17.17 | $16.36 | $16.68 | $15.98 | 65,911,080 |
| 2017-07-31 | $16.06 | $16.49 | $15.92 | $16.34 | $15.66 | 38,643,440 |
| 2017-07-28 | $16.32 | $16.38 | $15.90 | $16.06 | $15.39 | 39,382,860 |
| 2017-07-27 | $15.90 | $17.09 | $15.68 | $16.52 | $15.83 | 61,560,730 |
| 2017-07-26 | $16.10 | $16.34 | $15.71 | $16.01 | $15.34 | 34,795,650 |
| 2017-07-25 | $16.30 | $16.52 | $16.03 | $16.13 | $15.46 | 28,809,310 |
| 2017-07-24 | $16.18 | $16.45 | $16.06 | $16.35 | $15.67 | 32,951,160 |
| 2017-07-21 | $16.57 | $16.88 | $16.15 | $16.24 | $15.56 | 42,310,600 |
| 2017-07-20 | $16.92 | $17.24 | $16.64 | $16.70 | $16.00 | 63,440,190 |
| 2017-07-19 | $15.96 | $17.20 | $15.63 | $17.17 | $16.45 | 85,713,520 |
| 2017-07-18 | $15.87 | $16.29 | $15.62 | $16.10 | $15.43 | 50,292,080 |
| 2017-07-17 | $17.62 | $17.86 | $15.98 | $16.04 | $15.37 | 78,372,860 |
| 2017-07-14 | $17.23 | $18.18 | $17.20 | $17.76 | $17.02 | 69,873,580 |
| 2017-07-13 | $17.10 | $17.75 | $17.00 | $17.35 | $16.62 | 59,017,410 |
| 2017-07-12 | $17.40 | $17.64 | $16.87 | $17.37 | $16.64 | 64,878,920 |
| 2017-07-11 | $17.48 | $18.28 | $17.47 | $17.70 | $16.96 | 81,305,460 |
| 2017-07-10 | $18.11 | $18.43 | $17.40 | $17.59 | $16.85 | 92,958,350 |
| 2017-07-07 | $18.36 | $18.99 | $18.03 | $18.56 | $17.78 | 112,203,290 |
| 2017-07-06 | $18.95 | $19.18 | $18.02 | $18.71 | $17.93 | 137,207,520 |
| 2017-07-05 | $17.07 | $18.92 | $16.98 | $18.92 | $18.13 | 152,242,710 |
| 2017-07-04 | $16.85 | $18.12 | $16.85 | $17.20 | $16.48 | 107,768,680 |
| 2017-07-03 | $16.56 | $16.97 | $16.36 | $16.86 | $16.16 | 94,022,190 |
| 2017-06-30 | $16.79 | $17.78 | $16.34 | $17.01 | $16.30 | 177,872,150 |
| 2017-06-29 | $16.19 | $16.20 | $15.88 | $16.20 | $15.52 | 43,571,760 |
| 2017-06-28 | $14.73 | $14.73 | $14.73 | $14.73 | $14.11 | 1,149,420 |
| 2017-06-27 | $13.39 | $13.39 | $13.39 | $13.39 | $12.83 | 123,730 |
| 2017-06-26 | $12.17 | $12.17 | $12.17 | $12.17 | $11.66 | 257,750 |
Zheshang Securities CompanyLtd (601878) News Headlines
Recent Zheshang Securities CompanyLtd (601878) News
Similar Companies to Zheshang Securities CompanyLtd (601878) 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 | -- | -- | -- |