Shenzhen Zqgame Company Ltd (300052) Exchange: SHE
Data as of July 17, 2025
$11.00 ($0.71) 6.90%
Shenzhen Zqgame Company Ltd - Daily Information
Click for more stock information on Shenzhen Zqgame Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.30 |
| Previous Close | $11.00 |
| High | $11.17 |
| Low | $10.19 |
| Adjusted Open | $10.30 |
| Previous Adjusted Close | $11.00 |
| Adjusted High | $11.17 |
| Adjusted Low | $10.19 |
About Shenzhen Zqgame Company Ltd (300052)
SHENZHEN ZQGAME CO., LTD is a China-based company principally engaged in the development and operation of online games. The Company operates its game business mainly through its independent operation, as well as joint operations with the game platforms and sub-server operation. The Company's primary game products include massively multiplayer online (MMO) games, Web games and mobile games, among others. The Company operates its businesses principally in domestic market.
Invest in Shenzhen Zqgame Company Ltd (300052)
Historical Stock Data for Shenzhen Zqgame Company Ltd (300052)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.30 | $11.17 | $10.19 | $11.00 | $11.00 | 24,394,500 |
| 2025-07-08 | $10.20 | $10.44 | $10.10 | $10.29 | $10.29 | 12,474,400 |
| 2025-07-07 | $9.87 | $10.48 | $9.77 | $10.30 | $10.30 | 17,969,900 |
| 2025-07-04 | $9.80 | $9.95 | $9.75 | $9.76 | $9.76 | 6,727,000 |
| 2025-07-03 | $9.90 | $10.04 | $9.85 | $9.88 | $9.88 | 6,481,900 |
| 2025-07-02 | $9.81 | $9.89 | $9.69 | $9.89 | $9.89 | 6,288,200 |
| 2025-07-01 | $9.84 | $9.88 | $9.70 | $9.81 | $9.81 | 5,975,500 |
| 2025-06-30 | $9.73 | $9.96 | $9.70 | $9.84 | $9.84 | 7,855,400 |
| 2025-06-27 | $9.74 | $9.82 | $9.65 | $9.68 | $9.68 | 5,585,400 |
| 2025-06-26 | $9.67 | $9.85 | $9.56 | $9.72 | $9.72 | 6,954,470 |
| 2025-06-25 | $9.66 | $9.75 | $9.58 | $9.66 | $9.66 | 6,835,600 |
| 2025-06-24 | $9.36 | $9.71 | $9.36 | $9.64 | $9.64 | 6,006,200 |
| 2025-06-23 | $9.10 | $9.37 | $9.06 | $9.34 | $9.34 | 4,549,500 |
| 2025-06-20 | $9.51 | $9.62 | $9.18 | $9.19 | $9.19 | 7,095,400 |
| 2025-06-19 | $9.74 | $9.83 | $9.45 | $9.49 | $9.49 | 8,009,020 |
| 2025-06-18 | $9.78 | $9.90 | $9.69 | $9.76 | $9.76 | 5,737,500 |
| 2025-06-17 | $10.10 | $10.15 | $9.82 | $9.97 | $9.97 | 7,279,760 |
| 2025-06-13 | $9.91 | $9.91 | $9.56 | $9.58 | $9.58 | 10,405,500 |
| 2025-06-12 | $10.07 | $10.15 | $9.86 | $9.94 | $9.94 | 8,152,000 |
| 2025-06-11 | $9.92 | $10.10 | $9.85 | $10.05 | $10.05 | 8,924,570 |
| 2025-06-10 | $9.73 | $10.07 | $9.65 | $9.93 | $9.93 | 12,416,720 |
| 2025-06-09 | $9.55 | $9.76 | $9.54 | $9.70 | $9.70 | 6,443,590 |
| 2025-06-06 | $9.51 | $9.64 | $9.43 | $9.52 | $9.52 | 5,850,520 |
| 2025-06-05 | $9.69 | $9.73 | $9.50 | $9.54 | $9.54 | 7,087,300 |
| 2025-06-04 | $9.53 | $9.73 | $9.46 | $9.62 | $9.62 | 6,210,600 |
| 2025-06-03 | $9.42 | $9.75 | $9.41 | $9.56 | $9.56 | 7,469,140 |
| 2025-05-30 | $9.76 | $9.95 | $9.53 | $9.55 | $9.55 | 8,783,000 |
| 2025-05-29 | $9.76 | $9.95 | $9.73 | $9.83 | $9.83 | 7,027,100 |
| 2025-05-28 | $9.86 | $10.04 | $9.66 | $9.74 | $9.74 | 7,900,500 |
| 2025-05-27 | $9.90 | $10.08 | $9.82 | $9.96 | $9.96 | 6,987,400 |
| 2025-05-26 | $9.65 | $10.07 | $9.58 | $9.89 | $9.89 | 8,381,800 |
| 2025-05-23 | $10.09 | $10.16 | $9.66 | $9.67 | $9.67 | 12,549,360 |
| 2025-05-22 | $10.20 | $10.44 | $10.02 | $10.10 | $10.10 | 12,976,100 |
| 2025-05-21 | $10.15 | $10.61 | $10.09 | $10.30 | $10.30 | 16,629,500 |
| 2025-05-20 | $9.91 | $10.29 | $9.75 | $10.09 | $10.09 | 17,418,700 |
| 2025-05-19 | $9.70 | $10.38 | $9.62 | $10.13 | $10.13 | 20,520,530 |
| 2025-05-16 | $9.43 | $9.61 | $9.36 | $9.45 | $9.45 | 6,435,800 |
| 2025-05-15 | $9.50 | $9.65 | $9.32 | $9.47 | $9.47 | 9,545,000 |
| 2025-05-14 | $9.35 | $9.50 | $9.30 | $9.45 | $9.45 | 9,104,690 |
| 2025-05-13 | $9.63 | $9.96 | $9.33 | $9.34 | $9.34 | 17,899,500 |
| 2025-05-12 | $9.42 | $9.60 | $9.36 | $9.56 | $9.56 | 12,407,090 |
| 2025-05-09 | $9.26 | $9.94 | $9.05 | $9.35 | $9.35 | 22,164,390 |
| 2025-05-08 | $9.00 | $9.30 | $8.97 | $9.24 | $9.24 | 12,395,890 |
| 2025-05-07 | $8.85 | $9.24 | $8.85 | $9.01 | $9.01 | 16,821,300 |
| 2025-05-06 | $8.39 | $9.04 | $8.39 | $8.82 | $8.82 | 15,186,150 |
| 2025-04-30 | $8.20 | $8.60 | $8.20 | $8.47 | $8.47 | 13,409,450 |
| 2025-04-29 | $8.21 | $8.33 | $8.10 | $8.18 | $8.18 | 11,098,400 |
| 2025-04-28 | $8.54 | $8.56 | $8.20 | $8.33 | $8.33 | 14,727,200 |
| 2025-04-25 | $8.61 | $8.78 | $8.61 | $8.64 | $8.64 | 13,753,110 |
| 2025-04-24 | $8.76 | $8.79 | $8.36 | $8.42 | $8.42 | 16,735,200 |
| 2025-04-23 | $8.53 | $8.87 | $8.51 | $8.76 | $8.76 | 16,972,040 |
| 2025-04-22 | $8.52 | $8.73 | $8.47 | $8.49 | $8.49 | 12,608,100 |
| 2025-04-21 | $8.53 | $8.57 | $8.37 | $8.52 | $8.52 | 14,657,050 |
| 2025-04-18 | $8.80 | $8.80 | $8.47 | $8.60 | $8.60 | 12,691,400 |
| 2025-04-17 | $8.83 | $9.04 | $8.78 | $8.78 | $8.78 | 10,213,020 |
| 2025-04-16 | $9.18 | $9.19 | $8.84 | $8.97 | $8.97 | 12,575,200 |
| 2025-04-15 | $9.16 | $9.51 | $9.15 | $9.25 | $9.25 | 14,212,890 |
| 2025-04-14 | $9.18 | $9.30 | $9.08 | $9.16 | $9.16 | 14,713,960 |
| 2025-04-11 | $8.78 | $9.41 | $8.78 | $9.05 | $9.05 | 16,014,100 |
| 2025-04-10 | $8.88 | $9.15 | $8.87 | $8.91 | $8.91 | 16,121,620 |
| 2025-04-09 | $8.45 | $8.85 | $7.80 | $8.71 | $8.71 | 19,306,700 |
| 2025-04-08 | $8.74 | $9.05 | $8.48 | $8.77 | $8.77 | 16,808,720 |
| 2025-04-07 | $10.04 | $10.15 | $8.57 | $8.57 | $8.57 | 23,402,500 |
| 2025-04-03 | $10.80 | $11.04 | $10.65 | $10.71 | $10.71 | 10,571,600 |
| 2025-04-02 | $11.05 | $11.16 | $10.93 | $10.94 | $10.94 | 11,089,500 |
| 2025-04-01 | $10.93 | $11.27 | $10.82 | $11.15 | $11.15 | 16,800,300 |
| 2025-03-31 | $10.74 | $10.95 | $10.41 | $10.88 | $10.88 | 15,379,860 |
| 2025-03-28 | $10.97 | $11.06 | $10.60 | $10.60 | $10.60 | 14,869,350 |
| 2025-03-27 | $10.58 | $11.11 | $10.53 | $10.97 | $10.97 | 20,519,150 |
| 2025-03-26 | $10.46 | $10.85 | $10.43 | $10.64 | $10.64 | 17,807,100 |
| 2025-03-25 | $10.42 | $10.77 | $10.36 | $10.46 | $10.46 | 19,899,550 |
| 2025-03-24 | $11.58 | $11.63 | $10.43 | $10.56 | $10.56 | 37,202,870 |
| 2025-03-21 | $11.56 | $11.97 | $11.43 | $11.61 | $11.61 | 33,322,780 |
| 2025-03-20 | $11.40 | $11.84 | $11.26 | $11.65 | $11.65 | 48,302,740 |
| 2025-03-19 | $11.63 | $12.75 | $11.63 | $11.97 | $11.97 | 85,459,260 |
| 2025-03-18 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 946,200 |
| 2025-03-14 | $17.30 | $18.23 | $17.20 | $18.17 | $18.17 | 18,298,960 |
| 2025-03-13 | $17.93 | $17.94 | $17.21 | $17.41 | $17.41 | 10,922,600 |
| 2025-03-12 | $17.65 | $18.17 | $17.55 | $18.01 | $18.01 | 13,185,320 |
| 2025-03-11 | $17.30 | $17.68 | $17.30 | $17.52 | $17.52 | 6,814,500 |
| 2025-03-10 | $17.61 | $17.77 | $17.40 | $17.64 | $17.64 | 7,950,800 |
| 2025-03-07 | $18.32 | $18.33 | $17.64 | $17.78 | $17.78 | 13,131,300 |
| 2025-03-06 | $17.78 | $18.44 | $17.73 | $18.33 | $18.33 | 17,179,610 |
| 2025-03-05 | $17.65 | $17.82 | $17.30 | $17.61 | $17.61 | 9,259,600 |
| 2025-03-04 | $17.60 | $17.97 | $17.48 | $17.75 | $17.75 | 8,324,500 |
| 2025-03-03 | $17.69 | $18.10 | $17.23 | $17.76 | $17.76 | 11,636,900 |
| 2025-02-28 | $18.95 | $18.95 | $17.39 | $17.53 | $17.53 | 21,012,760 |
| 2025-02-27 | $18.88 | $19.60 | $18.80 | $19.19 | $19.19 | 23,737,840 |
| 2025-02-26 | $19.60 | $20.19 | $18.88 | $19.08 | $19.08 | 21,732,490 |
| 2025-02-25 | $18.80 | $19.90 | $18.55 | $19.33 | $19.33 | 26,812,150 |
| 2025-02-24 | $19.19 | $19.49 | $18.72 | $19.30 | $19.30 | 22,162,980 |
| 2025-02-20 | $18.73 | $19.06 | $18.20 | $18.39 | $18.39 | 19,169,300 |
| 2025-02-19 | $18.20 | $18.97 | $18.02 | $18.92 | $18.92 | 20,926,380 |
| 2025-02-18 | $19.86 | $20.18 | $18.85 | $18.93 | $18.93 | 28,911,100 |
| 2025-02-17 | $20.00 | $20.38 | $19.30 | $19.44 | $19.44 | 36,928,900 |
| 2025-02-14 | $18.68 | $19.88 | $18.23 | $19.57 | $19.57 | 40,524,650 |
| 2025-02-13 | $18.53 | $19.90 | $18.03 | $19.20 | $19.20 | 37,076,090 |
| 2025-02-12 | $18.35 | $18.90 | $18.34 | $18.69 | $18.69 | 19,810,800 |
| 2025-02-11 | $18.88 | $18.88 | $18.22 | $18.33 | $18.33 | 20,887,910 |
| 2025-02-10 | $19.10 | $19.30 | $18.42 | $18.97 | $18.97 | 32,478,810 |
| 2025-02-07 | $17.10 | $18.40 | $17.03 | $18.16 | $18.16 | 27,035,210 |
| 2025-02-06 | $16.93 | $17.33 | $16.57 | $17.25 | $17.25 | 14,391,310 |
| 2025-02-05 | $16.37 | $16.88 | $16.24 | $16.77 | $16.77 | 13,075,600 |
| 2025-01-27 | $16.43 | $16.63 | $16.04 | $16.07 | $16.07 | 6,793,000 |
| 2025-01-24 | $16.09 | $16.37 | $15.80 | $16.33 | $16.33 | 8,262,400 |
| 2025-01-23 | $16.20 | $16.61 | $16.00 | $16.00 | $16.00 | 10,454,900 |
| 2025-01-22 | $16.34 | $16.50 | $15.80 | $15.91 | $15.91 | 10,544,600 |
| 2025-01-21 | $16.54 | $16.82 | $16.32 | $16.60 | $16.60 | 9,814,390 |
| 2025-01-20 | $16.50 | $16.71 | $16.25 | $16.40 | $16.40 | 7,084,110 |
| 2025-01-17 | $16.50 | $16.73 | $16.33 | $16.44 | $16.44 | 7,875,100 |
| 2025-01-16 | $16.90 | $17.15 | $16.47 | $16.64 | $16.64 | 12,303,000 |
| 2025-01-15 | $16.50 | $17.00 | $16.49 | $16.69 | $16.69 | 16,980,700 |
| 2025-01-14 | $15.62 | $16.49 | $15.58 | $16.49 | $16.49 | 13,003,620 |
| 2025-01-13 | $15.09 | $15.48 | $14.77 | $15.45 | $15.45 | 7,312,410 |
| 2025-01-09 | $15.58 | $16.24 | $15.51 | $16.07 | $16.07 | 10,606,050 |
| 2025-01-08 | $15.72 | $15.85 | $15.17 | $15.76 | $15.76 | 9,493,550 |
| 2025-01-07 | $15.28 | $15.69 | $15.22 | $15.69 | $15.69 | 7,336,400 |
| 2025-01-06 | $15.15 | $15.58 | $14.61 | $15.28 | $15.28 | 9,603,870 |
| 2025-01-03 | $16.50 | $16.58 | $15.16 | $15.20 | $15.20 | 12,745,970 |
| 2025-01-02 | $16.67 | $16.97 | $16.10 | $16.39 | $16.39 | 10,307,680 |
| 2024-12-31 | $17.49 | $17.69 | $16.73 | $16.78 | $16.78 | 9,648,900 |
| 2024-12-30 | $17.54 | $17.54 | $16.71 | $17.36 | $17.36 | 8,453,900 |
| 2024-12-27 | $17.61 | $17.88 | $17.21 | $17.54 | $17.54 | 9,409,800 |
| 2024-12-26 | $17.50 | $17.75 | $17.36 | $17.45 | $17.45 | 8,831,800 |
| 2024-12-25 | $18.00 | $18.02 | $16.90 | $17.36 | $17.36 | 13,082,700 |
| 2024-12-24 | $18.05 | $18.35 | $17.73 | $18.16 | $18.16 | 12,088,210 |
| 2024-12-23 | $19.69 | $19.69 | $18.00 | $18.09 | $18.09 | 20,637,740 |
| 2024-12-20 | $19.73 | $20.00 | $19.52 | $19.69 | $19.69 | 18,052,000 |
| 2024-12-19 | $19.70 | $20.53 | $19.52 | $20.05 | $20.05 | 20,004,500 |
| 2024-12-18 | $19.22 | $19.98 | $18.85 | $19.51 | $19.51 | 18,240,270 |
| 2024-12-17 | $20.77 | $20.87 | $19.32 | $19.47 | $19.47 | 28,852,820 |
| 2024-12-16 | $22.48 | $22.69 | $21.10 | $21.18 | $21.18 | 41,249,970 |
| 2024-12-13 | $22.02 | $25.08 | $22.02 | $23.08 | $23.08 | 66,794,730 |
| 2024-12-12 | $20.51 | $22.06 | $20.51 | $21.40 | $21.40 | 33,403,110 |
| 2024-12-11 | $20.88 | $20.98 | $20.40 | $20.71 | $20.71 | 18,186,200 |
| 2024-12-10 | $20.99 | $21.83 | $20.32 | $20.80 | $20.80 | 34,966,140 |
| 2024-12-09 | $20.60 | $20.70 | $19.90 | $20.21 | $20.21 | 17,487,090 |
| 2024-12-06 | $19.96 | $20.68 | $19.64 | $20.62 | $20.62 | 28,540,400 |
| 2024-12-05 | $19.37 | $19.99 | $19.21 | $19.98 | $19.98 | 16,140,300 |
| 2024-12-04 | $19.90 | $19.96 | $19.21 | $19.37 | $19.37 | 13,470,800 |
| 2024-12-03 | $19.97 | $20.09 | $19.55 | $19.94 | $19.94 | 16,684,700 |
| 2024-12-02 | $19.90 | $20.46 | $19.80 | $20.14 | $20.14 | 17,003,300 |
| 2024-11-29 | $19.83 | $20.43 | $19.30 | $20.00 | $20.00 | 22,016,930 |
| 2024-11-28 | $20.20 | $20.98 | $19.93 | $20.02 | $20.02 | 24,281,370 |
| 2024-11-27 | $19.05 | $20.15 | $18.72 | $20.14 | $20.14 | 21,523,920 |
| 2024-11-26 | $19.69 | $20.37 | $19.15 | $19.30 | $19.30 | 17,079,040 |
| 2024-11-25 | $20.02 | $20.35 | $18.87 | $19.68 | $19.68 | 18,237,850 |
| 2024-11-22 | $20.30 | $21.43 | $19.66 | $19.89 | $19.89 | 27,399,400 |
| 2024-11-21 | $20.44 | $21.29 | $19.91 | $20.40 | $20.40 | 25,713,500 |
| 2024-11-20 | $19.27 | $20.56 | $19.09 | $20.28 | $20.28 | 21,557,220 |
| 2024-11-19 | $18.65 | $19.26 | $18.27 | $19.26 | $19.26 | 15,846,690 |
| 2024-11-18 | $20.24 | $20.40 | $18.21 | $18.44 | $18.44 | 21,690,850 |
| 2024-11-15 | $20.70 | $21.80 | $20.06 | $20.09 | $20.09 | 22,553,960 |
| 2024-11-14 | $21.30 | $22.51 | $21.21 | $21.34 | $21.34 | 29,028,800 |
| 2024-11-13 | $21.15 | $21.69 | $20.68 | $21.31 | $21.31 | 15,916,420 |
| 2024-11-12 | $22.08 | $22.13 | $21.11 | $21.36 | $21.36 | 26,763,220 |
| 2024-11-11 | $21.04 | $22.98 | $20.83 | $22.30 | $22.30 | 37,778,170 |
| 2024-11-08 | $21.90 | $22.22 | $21.37 | $21.69 | $21.69 | 30,699,070 |
| 2024-11-07 | $21.76 | $21.96 | $21.01 | $21.79 | $21.79 | 36,976,810 |
| 2024-11-06 | $20.75 | $22.67 | $20.65 | $22.49 | $22.49 | 55,997,670 |
| 2024-11-05 | $19.92 | $20.99 | $19.80 | $20.73 | $20.73 | 34,448,940 |
| 2024-11-04 | $19.52 | $20.17 | $19.31 | $20.14 | $20.14 | 25,850,530 |
| 2024-11-01 | $21.42 | $21.90 | $19.93 | $19.96 | $19.96 | 47,831,060 |
| 2024-10-31 | $21.32 | $22.94 | $21.30 | $22.13 | $22.13 | 54,598,440 |
| 2024-10-30 | $22.25 | $23.83 | $21.00 | $21.22 | $21.22 | 75,227,080 |
| 2024-10-29 | $26.80 | $27.35 | $25.39 | $25.69 | $25.69 | 61,763,470 |
| 2024-10-28 | $25.00 | $28.20 | $24.80 | $27.83 | $27.83 | 78,095,760 |
| 2024-10-25 | $25.60 | $27.39 | $24.40 | $26.21 | $26.21 | 82,714,410 |
| 2024-10-24 | $22.11 | $24.51 | $21.66 | $23.81 | $23.81 | 60,741,710 |
| 2024-10-23 | $22.10 | $24.36 | $21.56 | $23.13 | $23.13 | 61,469,090 |
| 2024-10-22 | $25.50 | $26.43 | $22.88 | $23.20 | $23.20 | 102,608,410 |
| 2024-10-21 | $19.50 | $24.00 | $19.38 | $24.00 | $24.00 | 71,344,100 |
| 2024-10-18 | $19.54 | $21.30 | $18.33 | $20.00 | $20.00 | 72,957,400 |
| 2024-10-17 | $18.82 | $22.00 | $18.08 | $20.15 | $20.15 | 86,670,630 |
| 2024-10-16 | $17.96 | $19.80 | $17.24 | $19.01 | $19.01 | 81,325,240 |
| 2024-10-15 | $14.34 | $16.84 | $14.34 | $16.84 | $16.84 | 36,988,480 |
| 2024-10-14 | $13.79 | $14.05 | $13.28 | $14.03 | $14.03 | 10,710,990 |
| 2024-10-11 | $14.40 | $14.40 | $13.20 | $13.45 | $13.45 | 10,446,890 |
| 2024-10-10 | $14.30 | $15.20 | $14.01 | $14.35 | $14.35 | 14,627,740 |
| 2024-10-09 | $16.44 | $16.44 | $14.27 | $14.28 | $14.28 | 26,706,960 |
| 2024-10-08 | $17.60 | $17.60 | $15.52 | $17.34 | $17.34 | 37,102,720 |
| 2024-09-30 | $13.42 | $14.86 | $12.97 | $14.75 | $14.75 | 31,094,350 |
| 2024-09-27 | $11.90 | $12.80 | $11.76 | $12.53 | $12.53 | 18,126,550 |
| 2024-09-26 | $11.31 | $11.65 | $11.31 | $11.65 | $11.65 | 9,677,410 |
| 2024-09-25 | $11.27 | $11.75 | $11.21 | $11.38 | $11.38 | 12,920,060 |
| 2024-09-24 | $10.83 | $11.25 | $10.68 | $11.15 | $11.15 | 10,707,550 |
| 2024-09-23 | $10.89 | $10.94 | $10.77 | $10.82 | $10.82 | 4,352,500 |
| 2024-09-20 | $10.85 | $10.95 | $10.75 | $10.90 | $10.90 | 5,784,300 |
| 2024-09-19 | $10.50 | $10.90 | $10.45 | $10.84 | $10.84 | 8,919,800 |
| 2024-09-18 | $10.89 | $10.98 | $10.25 | $10.50 | $10.50 | 11,253,050 |
| 2024-09-13 | $10.97 | $11.60 | $10.88 | $11.07 | $11.07 | 17,019,400 |
| 2024-09-12 | $10.79 | $11.24 | $10.78 | $10.85 | $10.85 | 6,630,700 |
| 2024-09-11 | $10.80 | $10.92 | $10.74 | $10.79 | $10.79 | 2,957,100 |
| 2024-09-10 | $10.88 | $10.95 | $10.56 | $10.90 | $10.90 | 4,793,930 |
| 2024-09-09 | $10.82 | $10.89 | $10.60 | $10.80 | $10.80 | 4,032,910 |
| 2024-09-06 | $10.95 | $11.04 | $10.75 | $10.78 | $10.78 | 4,961,700 |
| 2024-09-05 | $10.68 | $11.30 | $10.68 | $10.94 | $10.94 | 7,764,800 |
| 2024-09-04 | $10.86 | $10.93 | $10.67 | $10.70 | $10.70 | 4,172,900 |
| 2024-09-03 | $10.90 | $10.95 | $10.76 | $10.93 | $10.93 | 6,126,080 |
| 2024-09-02 | $11.11 | $11.28 | $10.77 | $10.81 | $10.81 | 14,427,180 |
| 2024-08-30 | $10.29 | $12.03 | $10.29 | $11.46 | $11.46 | 22,429,770 |
| 2024-08-29 | $10.20 | $10.37 | $10.12 | $10.31 | $10.31 | 4,128,100 |
| 2024-08-28 | $10.22 | $10.36 | $9.96 | $10.32 | $10.32 | 4,591,850 |
| 2024-08-27 | $10.31 | $10.53 | $10.11 | $10.12 | $10.12 | 4,250,800 |
| 2024-08-26 | $10.30 | $10.45 | $10.16 | $10.33 | $10.33 | 3,798,900 |
| 2024-08-23 | $10.26 | $10.37 | $10.14 | $10.24 | $10.24 | 4,193,400 |
| 2024-08-22 | $10.41 | $10.66 | $10.25 | $10.26 | $10.26 | 5,386,400 |
| 2024-08-21 | $10.70 | $11.08 | $10.45 | $10.49 | $10.49 | 7,873,530 |
| 2024-08-20 | $10.68 | $10.98 | $10.54 | $10.72 | $10.72 | 7,562,900 |
| 2024-08-19 | $10.71 | $10.85 | $10.59 | $10.70 | $10.70 | 5,769,700 |
| 2024-08-16 | $10.91 | $10.95 | $10.66 | $10.69 | $10.69 | 6,561,300 |
| 2024-08-15 | $10.35 | $11.20 | $10.29 | $10.86 | $10.86 | 11,977,730 |
| 2024-08-14 | $10.30 | $10.70 | $10.21 | $10.46 | $10.46 | 9,259,000 |
| 2024-08-13 | $10.20 | $10.34 | $9.95 | $10.29 | $10.29 | 9,089,800 |
| 2024-08-12 | $10.32 | $11.23 | $10.20 | $10.29 | $10.29 | 21,660,270 |
| 2024-08-09 | $12.58 | $12.83 | $12.19 | $12.26 | $12.26 | 8,730,100 |
| 2024-08-08 | $12.50 | $13.10 | $12.22 | $12.80 | $12.80 | 12,975,480 |
| 2024-08-07 | $12.98 | $13.13 | $12.61 | $12.68 | $12.68 | 12,604,400 |
| 2024-08-06 | $12.67 | $13.66 | $12.58 | $13.29 | $13.29 | 20,746,560 |
| 2024-08-05 | $12.33 | $13.25 | $12.18 | $12.80 | $12.80 | 23,640,310 |
| 2024-08-02 | $11.90 | $12.16 | $11.86 | $12.09 | $12.09 | 5,618,200 |
| 2024-08-01 | $12.00 | $12.14 | $11.99 | $12.08 | $12.08 | 5,785,300 |
| 2024-07-31 | $11.71 | $12.11 | $11.71 | $12.06 | $12.06 | 7,944,330 |
| 2024-07-30 | $11.72 | $11.93 | $11.72 | $11.78 | $11.78 | 5,061,690 |
| 2024-07-29 | $10.82 | $12.10 | $10.74 | $11.99 | $11.99 | 12,654,170 |
| 2024-07-26 | $11.36 | $12.45 | $11.36 | $11.79 | $11.79 | 9,943,150 |
| 2024-07-25 | $11.30 | $11.51 | $11.23 | $11.37 | $11.37 | 3,175,500 |
| 2024-07-24 | $11.50 | $11.71 | $11.38 | $11.40 | $11.40 | 6,817,350 |
| 2024-07-23 | $12.11 | $12.37 | $11.70 | $11.74 | $11.74 | 10,901,510 |
| 2024-07-22 | $11.55 | $11.70 | $11.44 | $11.67 | $11.67 | 3,674,300 |
| 2024-07-19 | $11.39 | $11.69 | $11.39 | $11.58 | $11.58 | 3,179,600 |
| 2024-07-18 | $11.56 | $11.65 | $11.30 | $11.55 | $11.55 | 5,091,200 |
| 2024-07-17 | $11.72 | $12.09 | $11.65 | $11.79 | $11.79 | 6,959,050 |
| 2024-07-16 | $11.68 | $11.75 | $11.41 | $11.70 | $11.70 | 4,307,100 |
| 2024-07-15 | $11.58 | $12.19 | $11.33 | $11.84 | $11.84 | 8,475,140 |
| 2024-07-12 | $11.65 | $11.75 | $11.47 | $11.50 | $11.50 | 3,469,700 |
| 2024-07-11 | $11.60 | $11.75 | $11.50 | $11.66 | $11.66 | 4,977,270 |
| 2024-07-10 | $11.25 | $11.97 | $11.03 | $11.48 | $11.48 | 6,062,700 |
| 2024-07-09 | $11.31 | $11.37 | $10.81 | $11.31 | $11.31 | 4,612,260 |
| 2024-07-08 | $11.72 | $11.72 | $11.20 | $11.27 | $11.27 | 3,690,500 |
| 2024-07-05 | $11.70 | $11.78 | $11.43 | $11.68 | $11.68 | 2,611,150 |
| 2024-07-04 | $11.98 | $11.98 | $11.45 | $11.57 | $11.57 | 4,407,050 |
| 2024-07-03 | $12.00 | $12.07 | $11.80 | $11.86 | $11.86 | 3,545,900 |
| 2024-07-02 | $12.00 | $12.31 | $12.00 | $12.08 | $12.08 | 5,038,380 |
| 2024-07-01 | $11.94 | $12.05 | $11.80 | $11.98 | $11.98 | 3,689,500 |
| 2024-06-28 | $12.06 | $12.27 | $11.97 | $12.01 | $12.01 | 5,286,000 |
| 2024-06-27 | $12.02 | $12.45 | $11.97 | $12.16 | $12.16 | 8,540,890 |
| 2024-06-26 | $11.86 | $12.48 | $11.78 | $12.22 | $12.22 | 9,271,500 |
| 2024-06-25 | $11.85 | $12.02 | $11.52 | $11.62 | $11.62 | 3,964,000 |
| 2024-06-24 | $12.36 | $12.43 | $11.61 | $11.75 | $11.75 | 5,629,890 |
| 2024-06-21 | $12.55 | $12.75 | $12.17 | $12.46 | $12.46 | 5,079,990 |
| 2024-06-20 | $12.97 | $12.99 | $12.60 | $12.68 | $12.68 | 4,079,310 |
| 2024-06-19 | $13.18 | $13.20 | $12.90 | $12.92 | $12.92 | 4,078,470 |
| 2024-06-18 | $13.06 | $13.24 | $13.05 | $13.18 | $13.18 | 5,097,670 |
| 2024-06-17 | $12.85 | $13.24 | $12.58 | $13.23 | $13.23 | 7,034,590 |
| 2024-06-14 | $12.83 | $13.10 | $12.71 | $12.87 | $12.87 | 5,458,500 |
| 2024-06-13 | $12.98 | $13.05 | $12.64 | $12.68 | $12.68 | 5,946,080 |
| 2024-06-12 | $12.73 | $13.08 | $12.73 | $13.02 | $13.02 | 5,292,350 |
| 2024-06-11 | $13.00 | $13.11 | $12.55 | $12.95 | $12.95 | 7,202,800 |
| 2024-06-07 | $13.10 | $13.47 | $13.07 | $13.23 | $13.23 | 4,924,040 |
| 2024-06-06 | $13.17 | $13.49 | $13.03 | $13.08 | $13.08 | 8,001,500 |
| 2024-06-05 | $12.97 | $13.24 | $12.90 | $13.00 | $13.00 | 4,632,230 |
| 2024-06-04 | $13.06 | $13.26 | $12.90 | $13.11 | $13.11 | 5,748,490 |
| 2024-06-03 | $13.34 | $13.53 | $13.08 | $13.25 | $13.25 | 8,793,430 |
| 2024-05-31 | $13.25 | $13.95 | $13.25 | $13.62 | $13.62 | 13,820,020 |
| 2024-05-30 | $13.11 | $13.23 | $12.91 | $12.95 | $12.95 | 7,622,850 |
| 2024-05-29 | $13.50 | $13.67 | $13.34 | $13.41 | $13.41 | 5,519,120 |
| 2024-05-28 | $13.91 | $13.91 | $13.33 | $13.35 | $13.35 | 9,515,500 |
| 2024-05-27 | $13.86 | $14.04 | $13.50 | $13.98 | $13.98 | 11,030,710 |
| 2024-05-24 | $13.78 | $14.55 | $13.70 | $14.15 | $14.15 | 17,105,290 |
| 2024-05-23 | $14.15 | $14.20 | $13.63 | $13.70 | $13.70 | 13,514,290 |
| 2024-05-22 | $13.45 | $14.65 | $13.44 | $14.42 | $14.42 | 22,137,530 |
| 2024-05-21 | $14.15 | $15.51 | $14.15 | $14.34 | $14.34 | 28,952,860 |
| 2024-05-20 | $13.34 | $13.80 | $13.34 | $13.71 | $13.71 | 9,854,050 |
| 2024-05-17 | $13.44 | $13.50 | $13.13 | $13.38 | $13.38 | 7,121,870 |
| 2024-05-16 | $13.42 | $13.76 | $13.34 | $13.47 | $13.47 | 10,370,530 |
| 2024-05-15 | $14.22 | $14.57 | $13.68 | $13.79 | $13.79 | 19,069,840 |
| 2024-05-14 | $13.03 | $14.66 | $12.99 | $14.58 | $14.58 | 25,196,100 |
| 2024-05-13 | $13.17 | $13.17 | $12.72 | $12.79 | $12.79 | 3,187,600 |
| 2024-05-10 | $13.42 | $13.49 | $13.01 | $13.10 | $13.10 | 4,556,440 |
| 2024-05-09 | $13.44 | $13.52 | $13.28 | $13.42 | $13.42 | 5,281,560 |
| 2024-05-08 | $13.89 | $13.98 | $13.32 | $13.36 | $13.36 | 6,046,010 |
| 2024-05-07 | $13.68 | $13.82 | $13.58 | $13.71 | $13.71 | 4,373,370 |
| 2024-05-06 | $13.70 | $13.86 | $13.51 | $13.59 | $13.59 | 4,717,800 |
| 2024-04-30 | $13.69 | $13.80 | $13.30 | $13.54 | $13.54 | 5,111,580 |
| 2024-04-29 | $13.23 | $13.73 | $13.23 | $13.69 | $13.69 | 6,683,990 |
| 2024-04-26 | $12.94 | $13.30 | $12.86 | $13.20 | $13.20 | 6,362,080 |
| 2024-04-25 | $13.03 | $13.20 | $12.95 | $12.96 | $12.96 | 4,224,610 |
| 2024-04-24 | $12.88 | $13.15 | $12.81 | $13.13 | $13.13 | 4,453,800 |
| 2024-04-23 | $12.85 | $13.06 | $12.79 | $12.89 | $12.89 | 4,610,990 |
| 2024-04-22 | $12.67 | $12.93 | $12.43 | $12.70 | $12.70 | 3,372,200 |
| 2024-04-19 | $12.87 | $12.89 | $12.60 | $12.66 | $12.66 | 4,027,170 |
| 2024-04-18 | $13.15 | $13.15 | $12.81 | $12.91 | $12.91 | 4,553,710 |
| 2024-04-17 | $12.40 | $13.15 | $12.40 | $13.08 | $13.08 | 6,831,650 |
| 2024-04-16 | $13.34 | $13.34 | $12.27 | $12.27 | $12.27 | 7,736,880 |
| 2024-04-15 | $14.06 | $14.08 | $12.73 | $13.36 | $13.36 | 9,636,200 |
| 2024-04-12 | $14.45 | $14.68 | $14.03 | $14.08 | $14.08 | 4,520,060 |
| 2024-04-11 | $14.35 | $14.78 | $14.31 | $14.46 | $14.46 | 4,200,900 |
| 2024-04-10 | $15.00 | $15.03 | $14.34 | $14.45 | $14.45 | 4,728,000 |
| 2024-04-09 | $14.80 | $15.20 | $14.80 | $15.05 | $15.05 | 4,432,940 |
| 2024-04-08 | $15.05 | $15.14 | $14.73 | $14.78 | $14.78 | 4,054,390 |
| 2024-04-03 | $15.48 | $15.49 | $15.00 | $15.08 | $15.08 | 4,617,000 |
| 2024-04-02 | $15.68 | $15.78 | $15.33 | $15.47 | $15.47 | 6,387,310 |
| 2024-04-01 | $15.55 | $15.93 | $15.55 | $15.88 | $15.88 | 6,831,350 |
| 2024-03-29 | $15.53 | $15.53 | $15.16 | $15.41 | $15.41 | 4,914,100 |
| 2024-03-28 | $14.90 | $15.66 | $14.87 | $15.49 | $15.49 | 8,205,600 |
| 2024-03-27 | $15.83 | $15.98 | $14.85 | $14.90 | $14.90 | 7,343,740 |
| 2024-03-26 | $16.12 | $16.29 | $15.57 | $15.83 | $15.83 | 7,888,500 |
| 2024-03-25 | $16.95 | $17.18 | $16.16 | $16.17 | $16.17 | 9,620,230 |
| 2024-03-22 | $16.92 | $17.16 | $16.52 | $16.95 | $16.95 | 11,407,910 |
| 2024-03-21 | $17.15 | $17.38 | $17.02 | $17.03 | $17.03 | 13,397,450 |
| 2024-03-20 | $16.58 | $17.03 | $16.58 | $16.98 | $16.98 | 9,859,340 |
| 2024-03-19 | $16.89 | $17.30 | $16.80 | $16.81 | $16.81 | 10,975,450 |
| 2024-03-18 | $16.65 | $17.03 | $16.52 | $17.00 | $17.00 | 12,480,000 |
| 2024-03-15 | $16.59 | $16.89 | $16.22 | $16.70 | $16.70 | 10,827,720 |
| 2024-03-14 | $16.55 | $16.63 | $16.09 | $16.30 | $16.30 | 11,569,380 |
| 2024-03-13 | $16.47 | $17.20 | $16.41 | $16.80 | $16.80 | 20,563,280 |
| 2024-03-12 | $16.45 | $16.65 | $16.20 | $16.45 | $16.45 | 12,387,930 |
| 2024-03-11 | $15.88 | $16.39 | $15.72 | $16.33 | $16.33 | 11,512,360 |
| 2024-03-08 | $15.75 | $16.10 | $15.47 | $16.00 | $16.00 | 11,056,610 |
| 2024-03-07 | $15.85 | $16.70 | $15.85 | $15.86 | $15.86 | 13,974,680 |
| 2024-03-06 | $15.80 | $16.19 | $15.76 | $15.92 | $15.92 | 6,871,410 |
| 2024-03-05 | $16.09 | $16.32 | $15.93 | $15.98 | $15.98 | 10,505,020 |
| 2024-03-04 | $16.02 | $16.52 | $15.60 | $16.44 | $16.44 | 15,644,800 |
| 2024-03-01 | $16.20 | $16.50 | $15.83 | $16.21 | $16.21 | 17,069,040 |
| 2024-02-29 | $15.16 | $15.99 | $15.01 | $15.96 | $15.96 | 18,394,080 |
| 2024-02-28 | $17.30 | $17.58 | $15.32 | $15.39 | $15.39 | 32,473,700 |
| 2024-02-27 | $15.40 | $16.27 | $15.30 | $16.19 | $16.19 | 19,296,310 |
| 2024-02-26 | $15.42 | $15.89 | $15.09 | $15.48 | $15.48 | 18,113,920 |
| 2024-02-23 | $15.10 | $15.58 | $14.83 | $15.50 | $15.50 | 19,171,160 |
| 2024-02-22 | $14.50 | $15.30 | $14.40 | $15.09 | $15.09 | 18,202,560 |
| 2024-02-21 | $14.01 | $15.50 | $13.99 | $14.61 | $14.61 | 20,628,440 |
| 2024-02-20 | $14.00 | $15.51 | $13.68 | $14.50 | $14.50 | 18,684,330 |
| 2024-02-19 | $13.82 | $14.26 | $13.60 | $14.08 | $14.08 | 15,702,610 |
| 2024-02-08 | $12.50 | $13.37 | $12.35 | $13.35 | $13.35 | 13,578,720 |
| 2024-02-07 | $13.00 | $13.30 | $12.10 | $12.33 | $12.33 | 13,686,140 |
| 2024-02-06 | $12.50 | $13.54 | $11.65 | $13.06 | $13.06 | 17,571,450 |
| 2024-02-05 | $14.01 | $14.31 | $12.50 | $12.80 | $12.80 | 19,975,180 |
| 2024-02-02 | $14.28 | $15.45 | $14.08 | $14.50 | $14.50 | 20,176,160 |
| 2024-02-01 | $14.43 | $14.79 | $13.90 | $14.16 | $14.16 | 13,046,600 |
| 2024-01-31 | $15.50 | $15.55 | $14.55 | $14.66 | $14.66 | 19,419,860 |
| 2024-01-30 | $16.08 | $17.04 | $15.64 | $15.87 | $15.87 | 23,337,280 |
| 2024-01-29 | $16.47 | $17.28 | $15.88 | $16.48 | $16.48 | 36,972,320 |
| 2024-01-26 | $15.42 | $17.84 | $15.12 | $17.32 | $17.32 | 48,260,210 |
| 2024-01-25 | $14.46 | $14.96 | $14.28 | $14.87 | $14.87 | 7,407,680 |
| 2024-01-24 | $14.38 | $14.52 | $13.88 | $14.43 | $14.43 | 5,506,470 |
| 2024-01-23 | $14.16 | $14.50 | $13.86 | $14.40 | $14.40 | 6,545,070 |
| 2024-01-22 | $15.12 | $15.22 | $13.97 | $14.13 | $14.13 | 7,346,000 |
| 2024-01-19 | $15.21 | $15.55 | $15.18 | $15.20 | $15.20 | 5,646,840 |
| 2024-01-18 | $15.22 | $15.36 | $14.65 | $15.21 | $15.21 | 7,154,300 |
| 2024-01-17 | $15.66 | $15.72 | $15.22 | $15.24 | $15.24 | 3,649,490 |
| 2024-01-16 | $16.03 | $16.09 | $15.41 | $15.73 | $15.73 | 6,473,200 |
| 2024-01-15 | $16.05 | $16.20 | $15.97 | $16.03 | $16.03 | 2,860,100 |
| 2024-01-12 | $16.42 | $16.53 | $16.11 | $16.11 | $16.11 | 3,402,300 |
| 2024-01-11 | $16.10 | $16.55 | $16.04 | $16.44 | $16.44 | 4,339,940 |
| 2024-01-10 | $16.43 | $16.43 | $15.93 | $16.12 | $16.12 | 4,013,700 |
| 2024-01-09 | $16.43 | $16.71 | $16.31 | $16.43 | $16.43 | 4,053,470 |
| 2024-01-08 | $16.63 | $16.80 | $16.40 | $16.41 | $16.41 | 3,831,100 |
| 2024-01-05 | $17.01 | $17.01 | $16.55 | $16.60 | $16.60 | 5,026,440 |
| 2024-01-04 | $16.92 | $17.03 | $16.64 | $17.02 | $17.02 | 5,211,280 |
| 2024-01-03 | $16.83 | $17.20 | $16.67 | $16.98 | $16.98 | 6,609,550 |
| 2024-01-02 | $17.12 | $17.40 | $16.93 | $16.93 | $16.93 | 8,157,450 |
| 2024-01-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2023-12-29 | $16.67 | $17.12 | $16.57 | $16.97 | $16.97 | 9,091,200 |
| 2023-12-28 | $16.36 | $16.81 | $16.05 | $16.72 | $16.72 | 8,868,000 |
| 2023-12-27 | $16.60 | $16.74 | $16.34 | $16.62 | $16.62 | 6,368,860 |
| 2023-12-26 | $16.80 | $16.90 | $16.29 | $16.37 | $16.37 | 6,663,510 |
| 2023-12-25 | $17.03 | $17.29 | $16.46 | $16.80 | $16.80 | 9,075,570 |
| 2023-12-22 | $18.50 | $18.67 | $16.80 | $17.04 | $17.04 | 22,057,830 |
| 2023-12-21 | $18.36 | $18.78 | $18.10 | $18.65 | $18.65 | 10,399,000 |
| 2023-12-20 | $18.60 | $19.23 | $18.49 | $18.51 | $18.51 | 10,178,180 |
| 2023-12-19 | $18.34 | $18.79 | $18.28 | $18.67 | $18.67 | 6,334,130 |
| 2023-12-18 | $18.80 | $19.06 | $18.31 | $18.40 | $18.40 | 8,529,230 |
| 2023-12-15 | $18.71 | $19.19 | $18.42 | $18.98 | $18.98 | 10,167,020 |
| 2023-12-14 | $18.98 | $19.26 | $18.75 | $18.76 | $18.76 | 7,804,840 |
| 2023-12-13 | $19.07 | $19.50 | $18.98 | $18.98 | $18.98 | 9,598,630 |
| 2023-12-12 | $19.27 | $19.60 | $19.13 | $19.33 | $19.33 | 12,118,770 |
| 2023-12-11 | $18.80 | $19.30 | $18.57 | $19.27 | $19.27 | 14,450,260 |
| 2023-12-08 | $19.12 | $19.36 | $18.70 | $18.85 | $18.85 | 13,994,570 |
| 2023-12-07 | $18.66 | $19.49 | $18.66 | $19.24 | $19.24 | 19,672,300 |
| 2023-12-06 | $18.10 | $19.16 | $17.96 | $18.80 | $18.80 | 15,494,390 |
| 2023-12-05 | $19.00 | $19.00 | $18.25 | $18.27 | $18.27 | 9,898,360 |
| 2023-12-04 | $18.91 | $19.25 | $18.83 | $18.91 | $18.91 | 13,081,620 |
| 2023-12-01 | $18.01 | $19.13 | $17.99 | $19.05 | $19.05 | 18,426,790 |
| 2023-11-30 | $18.33 | $18.39 | $17.82 | $18.01 | $18.01 | 9,486,440 |
| 2023-11-29 | $18.66 | $18.70 | $18.31 | $18.31 | $18.31 | 8,397,790 |
| 2023-11-28 | $18.69 | $18.84 | $18.49 | $18.77 | $18.77 | 7,825,310 |
| 2023-11-27 | $18.79 | $18.92 | $18.52 | $18.70 | $18.70 | 9,107,520 |
| 2023-11-24 | $19.35 | $19.40 | $18.76 | $18.85 | $18.85 | 13,666,480 |
| 2023-11-23 | $20.22 | $20.28 | $18.71 | $19.28 | $19.28 | 26,695,210 |
| 2023-11-22 | $19.74 | $20.56 | $19.74 | $20.41 | $20.41 | 30,183,490 |
| 2023-11-21 | $19.91 | $20.20 | $19.78 | $19.93 | $19.93 | 16,544,030 |
| 2023-11-20 | $19.68 | $20.10 | $19.66 | $19.92 | $19.92 | 11,344,620 |
| 2023-11-17 | $19.89 | $20.19 | $19.67 | $19.79 | $19.79 | 13,317,090 |
| 2023-11-16 | $19.99 | $20.35 | $19.82 | $19.96 | $19.96 | 13,326,630 |
| 2023-11-15 | $20.50 | $20.65 | $20.09 | $20.16 | $20.16 | 19,074,060 |
| 2023-11-14 | $20.00 | $20.88 | $19.88 | $20.63 | $20.63 | 25,430,590 |
| 2023-11-13 | $20.36 | $20.85 | $20.05 | $20.12 | $20.12 | 25,268,950 |
| 2023-11-10 | $19.88 | $21.05 | $19.51 | $20.34 | $20.34 | 30,876,410 |
| 2023-11-09 | $21.00 | $21.05 | $20.00 | $20.02 | $20.02 | 38,206,920 |
| 2023-11-08 | $20.10 | $22.30 | $19.94 | $21.50 | $21.50 | 58,570,030 |
| 2023-11-07 | $20.00 | $20.42 | $19.70 | $20.16 | $20.16 | 34,404,700 |
| 2023-11-06 | $18.93 | $20.58 | $18.93 | $20.14 | $20.14 | 37,161,350 |
| 2023-11-03 | $18.80 | $19.07 | $18.53 | $18.90 | $18.90 | 19,920,330 |
| 2023-11-02 | $18.43 | $19.29 | $18.43 | $19.17 | $19.17 | 29,147,750 |
| 2023-11-01 | $18.24 | $19.07 | $18.24 | $18.49 | $18.49 | 14,410,800 |
| 2023-10-31 | $18.64 | $19.05 | $18.37 | $18.51 | $18.51 | 15,471,100 |
| 2023-10-30 | $18.01 | $18.74 | $18.01 | $18.64 | $18.64 | 16,519,130 |
| 2023-10-27 | $19.01 | $19.01 | $17.94 | $18.25 | $18.25 | 19,012,510 |
| 2023-10-26 | $18.63 | $19.35 | $18.52 | $18.80 | $18.80 | 22,262,710 |
| 2023-10-25 | $18.10 | $19.15 | $17.97 | $18.97 | $18.97 | 25,070,680 |
| 2023-10-24 | $18.08 | $18.46 | $17.44 | $18.16 | $18.16 | 20,798,210 |
| 2023-10-23 | $18.41 | $19.18 | $18.05 | $18.19 | $18.19 | 22,688,220 |
| 2023-10-20 | $19.30 | $19.66 | $18.31 | $18.50 | $18.50 | 33,720,730 |
| 2023-10-19 | $20.85 | $21.99 | $19.80 | $19.98 | $19.98 | 47,165,440 |
| 2023-10-18 | $18.90 | $22.09 | $18.56 | $20.50 | $20.50 | 48,988,180 |
| 2023-10-17 | $18.30 | $19.48 | $18.15 | $19.11 | $19.11 | 32,738,970 |
| 2023-10-16 | $17.66 | $18.76 | $17.60 | $18.49 | $18.49 | 25,555,480 |
| 2023-10-13 | $17.40 | $17.65 | $17.37 | $17.48 | $17.48 | 6,583,380 |
| 2023-10-12 | $17.37 | $17.90 | $17.07 | $17.70 | $17.70 | 11,867,590 |
| 2023-10-11 | $17.19 | $17.46 | $16.94 | $17.30 | $17.30 | 6,494,120 |
| 2023-10-10 | $17.02 | $17.22 | $17.00 | $17.15 | $17.15 | 4,448,910 |
| 2023-10-09 | $17.02 | $17.19 | $16.87 | $16.95 | $16.95 | 4,721,720 |
| 2023-09-28 | $17.15 | $17.27 | $17.10 | $17.22 | $17.22 | 4,692,920 |
| 2023-09-27 | $17.00 | $17.24 | $16.96 | $17.05 | $17.05 | 5,382,130 |
| 2023-09-26 | $17.06 | $17.27 | $16.98 | $17.08 | $17.08 | 6,934,400 |
| 2023-09-25 | $17.01 | $17.19 | $16.88 | $16.97 | $16.97 | 5,278,250 |
| 2023-09-22 | $16.60 | $17.19 | $16.56 | $17.13 | $17.13 | 8,196,170 |
| 2023-09-21 | $16.61 | $16.89 | $16.56 | $16.64 | $16.64 | 3,687,300 |
| 2023-09-20 | $16.76 | $16.96 | $16.73 | $16.76 | $16.76 | 3,296,490 |
| 2023-09-19 | $17.16 | $17.27 | $16.75 | $16.86 | $16.86 | 5,598,120 |
| 2023-09-18 | $17.12 | $17.36 | $17.01 | $17.19 | $17.19 | 4,531,700 |
| 2023-09-15 | $17.25 | $17.42 | $17.10 | $17.17 | $17.17 | 5,220,970 |
| 2023-09-14 | $17.71 | $17.80 | $17.15 | $17.25 | $17.25 | 8,344,010 |
| 2023-09-13 | $18.32 | $18.39 | $17.58 | $17.72 | $17.72 | 14,917,220 |
| 2023-09-12 | $18.22 | $18.97 | $18.19 | $18.57 | $18.57 | 16,913,030 |
| 2023-09-11 | $18.98 | $19.68 | $18.55 | $18.55 | $18.55 | 28,835,640 |
| 2023-09-08 | $17.60 | $18.28 | $17.32 | $17.90 | $17.90 | 16,905,040 |
| 2023-09-07 | $18.11 | $19.39 | $18.11 | $18.21 | $18.21 | 26,838,640 |
| 2023-09-06 | $17.80 | $17.89 | $17.47 | $17.62 | $17.62 | 8,101,900 |
| 2023-09-05 | $17.38 | $18.25 | $17.31 | $18.02 | $18.02 | 15,785,070 |
| 2023-09-04 | $17.20 | $17.40 | $17.10 | $17.40 | $17.40 | 4,685,000 |
| 2023-09-01 | $17.15 | $17.41 | $17.01 | $17.26 | $17.26 | 5,177,980 |
| 2023-08-31 | $17.18 | $17.33 | $17.00 | $17.14 | $17.14 | 4,538,250 |
| 2023-08-30 | $17.25 | $17.55 | $17.11 | $17.35 | $17.35 | 7,896,040 |
| 2023-08-29 | $16.35 | $17.11 | $16.32 | $17.06 | $17.06 | 6,951,300 |
| 2023-08-28 | $17.38 | $17.39 | $16.40 | $16.47 | $16.47 | 6,661,880 |
| 2023-08-25 | $17.03 | $17.06 | $16.18 | $16.23 | $16.23 | 7,329,600 |
| 2023-08-24 | $17.25 | $17.47 | $17.13 | $17.16 | $17.16 | 4,610,860 |
| 2023-08-23 | $17.40 | $17.41 | $17.07 | $17.13 | $17.13 | 3,719,900 |
| 2023-08-22 | $17.45 | $17.52 | $17.06 | $17.50 | $17.50 | 4,583,980 |
| 2023-08-21 | $17.30 | $17.64 | $17.22 | $17.25 | $17.25 | 3,570,500 |
| 2023-08-18 | $17.88 | $17.93 | $17.30 | $17.30 | $17.30 | 4,915,800 |
| 2023-08-17 | $17.70 | $18.01 | $17.62 | $17.88 | $17.88 | 3,698,760 |
| 2023-08-16 | $18.00 | $18.10 | $17.65 | $17.73 | $17.73 | 3,833,110 |
| 2023-08-15 | $18.27 | $18.31 | $17.88 | $18.03 | $18.03 | 3,826,800 |
| 2023-08-14 | $17.80 | $18.36 | $17.71 | $18.34 | $18.34 | 5,277,210 |
| 2023-08-11 | $18.40 | $18.54 | $17.92 | $17.96 | $17.96 | 5,026,700 |
| 2023-08-10 | $18.31 | $18.52 | $18.21 | $18.34 | $18.34 | 4,011,120 |
| 2023-08-09 | $18.78 | $18.90 | $18.26 | $18.26 | $18.26 | 10,292,010 |
| 2023-08-08 | $19.09 | $19.31 | $19.01 | $19.17 | $19.17 | 6,165,090 |
| 2023-08-07 | $18.95 | $19.39 | $18.92 | $19.16 | $19.16 | 8,075,150 |
| 2023-08-04 | $18.89 | $19.16 | $18.89 | $19.02 | $19.02 | 6,544,980 |
| 2023-08-03 | $18.83 | $19.06 | $18.81 | $18.86 | $18.86 | 4,321,400 |
| 2023-08-02 | $19.12 | $19.24 | $18.83 | $18.94 | $18.94 | 5,917,260 |
| 2023-08-01 | $19.46 | $19.50 | $19.07 | $19.11 | $19.11 | 9,210,650 |
| 2023-07-31 | $19.33 | $19.86 | $19.18 | $19.63 | $19.63 | 14,047,770 |
| 2023-07-28 | $19.10 | $19.46 | $18.89 | $19.34 | $19.34 | 13,108,600 |
| 2023-07-27 | $18.70 | $19.68 | $18.60 | $19.25 | $19.25 | 16,931,600 |
| 2023-07-26 | $18.80 | $18.81 | $18.50 | $18.56 | $18.56 | 3,977,200 |
| 2023-07-25 | $18.55 | $18.75 | $18.50 | $18.75 | $18.75 | 5,615,420 |
| 2023-07-24 | $18.14 | $18.55 | $18.14 | $18.40 | $18.40 | 3,482,600 |
| 2023-07-21 | $18.36 | $18.63 | $18.00 | $18.37 | $18.37 | 4,702,600 |
| 2023-07-20 | $18.82 | $18.93 | $18.32 | $18.35 | $18.35 | 5,596,700 |
| 2023-07-19 | $18.73 | $19.10 | $18.73 | $18.80 | $18.80 | 4,066,760 |
| 2023-07-18 | $18.97 | $19.13 | $18.71 | $18.73 | $18.73 | 4,828,030 |
| 2023-07-17 | $19.13 | $19.21 | $18.90 | $18.97 | $18.97 | 5,681,280 |
| 2023-07-14 | $19.16 | $19.48 | $19.16 | $19.27 | $19.27 | 9,567,670 |
| 2023-07-13 | $18.97 | $19.22 | $18.95 | $19.14 | $19.14 | 7,708,940 |
| 2023-07-12 | $19.05 | $19.26 | $18.83 | $18.85 | $18.85 | 6,954,350 |
| 2023-07-11 | $18.92 | $19.20 | $18.85 | $19.06 | $19.06 | 5,699,270 |
| 2023-07-10 | $18.84 | $19.10 | $18.73 | $18.92 | $18.92 | 5,599,560 |
| 2023-07-07 | $19.05 | $19.19 | $18.58 | $18.75 | $18.75 | 9,698,480 |
| 2023-07-06 | $19.16 | $19.58 | $19.13 | $19.20 | $19.20 | 7,113,170 |
| 2023-07-05 | $19.52 | $19.65 | $19.19 | $19.19 | $19.19 | 8,029,200 |
| 2023-07-04 | $19.60 | $19.74 | $19.42 | $19.54 | $19.54 | 7,781,260 |
| 2023-07-03 | $20.18 | $20.19 | $19.31 | $19.63 | $19.63 | 13,594,690 |
| 2023-06-30 | $20.67 | $20.67 | $20.19 | $20.22 | $20.22 | 11,937,710 |
| 2023-06-29 | $20.21 | $20.88 | $20.15 | $20.52 | $20.52 | 14,900,240 |
| 2023-06-28 | $20.06 | $20.80 | $18.90 | $20.57 | $20.57 | 22,253,230 |
| 2023-06-27 | $19.72 | $20.33 | $19.65 | $20.16 | $20.16 | 10,853,780 |
| 2023-06-26 | $20.23 | $20.90 | $19.78 | $19.78 | $19.78 | 15,257,480 |
| 2023-06-21 | $21.40 | $21.50 | $20.18 | $20.20 | $20.20 | 23,548,460 |
| 2023-06-20 | $21.44 | $21.98 | $21.14 | $21.67 | $21.67 | 22,755,400 |
| 2023-06-19 | $21.36 | $21.76 | $21.24 | $21.50 | $21.50 | 20,595,700 |
| 2023-06-16 | $21.18 | $21.66 | $21.02 | $21.43 | $21.43 | 19,598,810 |
| 2023-06-15 | $21.53 | $21.70 | $21.09 | $21.21 | $21.21 | 22,854,630 |
| 2023-06-14 | $22.17 | $22.81 | $21.53 | $21.61 | $21.61 | 36,652,010 |
| 2023-06-13 | $21.24 | $22.90 | $21.19 | $22.18 | $22.18 | 39,308,770 |
| 2023-06-12 | $21.72 | $22.29 | $21.50 | $21.65 | $21.65 | 32,226,810 |
| 2023-06-09 | $20.69 | $22.90 | $20.45 | $21.68 | $21.68 | 52,133,180 |
| 2023-06-08 | $20.00 | $20.95 | $19.42 | $20.95 | $20.95 | 29,266,950 |
| 2023-06-07 | $19.80 | $20.48 | $19.40 | $20.14 | $20.14 | 19,018,070 |
| 2023-06-06 | $20.60 | $20.76 | $19.60 | $19.76 | $19.76 | 20,406,030 |
| 2023-06-05 | $20.11 | $20.68 | $19.90 | $20.53 | $20.53 | 19,190,280 |
| 2023-06-02 | $20.12 | $20.81 | $19.81 | $20.23 | $20.23 | 25,619,170 |
| 2023-06-01 | $19.40 | $20.66 | $19.32 | $20.14 | $20.14 | 27,916,860 |
| 2023-05-31 | $19.57 | $20.30 | $19.39 | $19.68 | $19.68 | 22,251,800 |
| 2023-05-30 | $18.81 | $19.56 | $18.62 | $19.50 | $19.50 | 21,287,420 |
| 2023-05-29 | $18.65 | $20.50 | $18.24 | $19.37 | $19.37 | 28,168,380 |
| 2023-05-26 | $18.39 | $18.68 | $18.00 | $18.65 | $18.65 | 15,854,210 |
| 2023-05-25 | $19.29 | $19.66 | $18.58 | $18.77 | $18.77 | 20,240,930 |
| 2023-05-24 | $19.00 | $19.11 | $18.28 | $18.98 | $18.98 | 28,053,190 |
| 2023-05-23 | $18.36 | $21.00 | $18.24 | $19.55 | $19.55 | 38,624,950 |
| 2023-05-22 | $18.25 | $18.32 | $17.84 | $18.00 | $18.00 | 8,249,230 |
| 2023-05-19 | $18.05 | $18.28 | $17.86 | $18.19 | $18.19 | 9,804,760 |
| 2023-05-18 | $17.95 | $18.45 | $17.80 | $18.27 | $18.27 | 14,502,040 |
| 2023-05-17 | $17.58 | $18.70 | $17.58 | $18.27 | $18.27 | 19,351,040 |
| 2023-05-16 | $17.91 | $18.04 | $17.31 | $17.45 | $17.45 | 12,225,080 |
| 2023-05-15 | $18.25 | $18.44 | $17.57 | $17.99 | $17.99 | 14,917,970 |
| 2023-05-12 | $20.00 | $20.00 | $18.41 | $18.44 | $18.44 | 24,742,380 |
| 2023-05-11 | $20.02 | $20.59 | $19.87 | $20.11 | $20.11 | 20,342,910 |
| 2023-05-10 | $21.21 | $21.90 | $20.50 | $20.77 | $20.77 | 24,599,170 |
| 2023-05-09 | $20.66 | $21.00 | $20.28 | $20.42 | $20.42 | 14,955,200 |
| 2023-05-08 | $20.67 | $20.97 | $20.20 | $20.77 | $20.77 | 14,551,620 |
| 2023-05-05 | $21.30 | $21.43 | $20.51 | $20.74 | $20.74 | 18,578,880 |
| 2023-05-04 | $21.07 | $21.66 | $20.63 | $21.53 | $21.53 | 23,568,630 |
| 2023-05-03 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-05-02 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-04-28 | $19.60 | $21.38 | $19.60 | $21.23 | $21.23 | 30,744,220 |
| 2023-04-27 | $21.15 | $21.19 | $19.20 | $19.65 | $19.65 | 25,940,110 |
| 2023-04-26 | $21.52 | $22.50 | $20.51 | $21.00 | $21.00 | 31,631,890 |
| 2023-04-25 | $21.02 | $23.18 | $21.00 | $22.09 | $22.09 | 35,458,050 |
| 2023-04-24 | $20.67 | $21.94 | $20.40 | $21.24 | $21.24 | 24,194,420 |
| 2023-04-21 | $22.42 | $23.49 | $21.58 | $21.58 | $21.58 | 35,003,080 |
| 2023-04-20 | $21.50 | $22.00 | $21.21 | $21.91 | $21.91 | 19,282,470 |
| 2023-04-19 | $21.65 | $22.20 | $21.50 | $21.53 | $21.53 | 18,980,290 |
| 2023-04-18 | $22.18 | $22.20 | $21.23 | $21.74 | $21.74 | 21,910,620 |
| 2023-04-17 | $22.96 | $23.10 | $22.03 | $22.25 | $22.25 | 24,382,290 |
| 2023-04-14 | $23.65 | $24.17 | $22.52 | $23.30 | $23.30 | 29,605,120 |
| 2023-04-13 | $24.08 | $24.78 | $23.52 | $23.62 | $23.62 | 47,630,000 |
| 2023-04-12 | $23.05 | $24.24 | $22.80 | $23.91 | $23.91 | 41,030,210 |
| 2023-04-11 | $21.88 | $23.78 | $21.88 | $22.99 | $22.99 | 40,461,910 |
| 2023-04-10 | $23.33 | $23.34 | $21.73 | $21.90 | $21.90 | 36,330,510 |
| 2023-04-07 | $22.20 | $24.03 | $21.79 | $23.48 | $23.48 | 48,284,770 |
| 2023-04-06 | $22.68 | $22.70 | $21.74 | $22.01 | $22.01 | 31,400,070 |
| 2023-04-05 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-04-04 | $23.63 | $23.98 | $23.07 | $23.28 | $23.28 | 37,485,190 |
| 2023-04-03 | $22.61 | $24.42 | $22.57 | $24.16 | $24.16 | 55,678,040 |
| 2023-03-31 | $22.52 | $23.29 | $21.93 | $23.04 | $23.04 | 30,877,620 |
| 2023-03-30 | $22.46 | $23.38 | $22.08 | $22.50 | $22.50 | 24,191,420 |
| 2023-03-29 | $22.66 | $23.21 | $22.02 | $22.55 | $22.55 | 27,741,640 |
| 2023-03-28 | $22.78 | $23.48 | $22.30 | $22.84 | $22.84 | 32,657,730 |
| 2023-03-27 | $23.01 | $23.41 | $22.18 | $22.75 | $22.75 | 38,817,080 |
| 2023-03-24 | $22.62 | $23.91 | $22.56 | $23.38 | $23.38 | 46,295,890 |
| 2023-03-23 | $23.35 | $23.35 | $22.53 | $22.73 | $22.73 | 35,458,270 |
| 2023-03-22 | $22.23 | $23.12 | $21.97 | $22.90 | $22.90 | 36,450,310 |
| 2023-03-21 | $21.70 | $22.36 | $21.65 | $22.04 | $22.04 | 24,557,440 |
| 2023-03-20 | $21.57 | $22.46 | $21.56 | $21.86 | $21.86 | 35,752,900 |
| 2023-03-17 | $20.50 | $21.60 | $20.50 | $21.36 | $21.36 | 28,975,630 |
| 2023-03-16 | $20.60 | $20.85 | $20.29 | $20.43 | $20.43 | 13,192,360 |
| 2023-03-15 | $21.14 | $21.84 | $20.68 | $21.01 | $21.01 | 19,495,030 |
| 2023-03-14 | $20.55 | $21.10 | $20.32 | $20.88 | $20.88 | 16,562,820 |
| 2023-03-13 | $20.34 | $20.96 | $20.07 | $20.70 | $20.70 | 11,531,490 |
| 2023-03-10 | $20.33 | $20.73 | $20.27 | $20.32 | $20.32 | 8,346,420 |
| 2023-03-09 | $20.63 | $20.72 | $20.22 | $20.60 | $20.60 | 9,291,450 |
| 2023-03-08 | $20.07 | $20.62 | $20.05 | $20.60 | $20.60 | 8,842,100 |
| 2023-03-07 | $20.71 | $20.88 | $20.18 | $20.20 | $20.20 | 12,964,900 |
| 2023-03-06 | $21.24 | $21.38 | $20.68 | $20.70 | $20.70 | 11,893,770 |
| 2023-03-03 | $21.50 | $21.72 | $21.09 | $21.30 | $21.30 | 14,408,700 |
| 2023-03-02 | $21.24 | $21.85 | $21.18 | $21.80 | $21.80 | 25,514,100 |
| 2023-03-01 | $20.80 | $21.40 | $20.70 | $21.30 | $21.30 | 17,766,180 |
| 2023-02-28 | $20.56 | $20.77 | $20.25 | $20.77 | $20.77 | 10,685,930 |
| 2023-02-27 | $20.81 | $21.22 | $20.30 | $20.38 | $20.38 | 11,414,750 |
| 2023-02-24 | $20.95 | $21.28 | $20.75 | $20.94 | $20.94 | 10,709,660 |
| 2023-02-23 | $21.78 | $21.78 | $20.65 | $20.90 | $20.90 | 23,221,880 |
| 2023-02-22 | $22.22 | $22.40 | $21.52 | $21.79 | $21.79 | 23,304,120 |
| 2023-02-21 | $22.10 | $23.34 | $22.10 | $22.65 | $22.65 | 34,496,170 |
| 2023-02-20 | $22.08 | $22.78 | $21.65 | $22.40 | $22.40 | 30,507,760 |
| 2023-02-17 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 30,803,340 |
| 2023-02-16 | $22.50 | $23.88 | $22.06 | $22.09 | $22.09 | 53,367,250 |
| 2023-02-15 | $22.00 | $23.22 | $21.77 | $22.68 | $22.68 | 40,250,360 |
| 2023-02-14 | $21.74 | $22.86 | $21.55 | $22.21 | $22.21 | 31,179,520 |
| 2023-02-13 | $22.03 | $22.38 | $21.50 | $21.84 | $21.84 | 22,473,220 |
| 2023-02-10 | $21.89 | $22.88 | $21.78 | $21.81 | $21.81 | 34,320,650 |
| 2023-02-09 | $21.04 | $22.54 | $20.81 | $22.15 | $22.15 | 34,345,340 |
| 2023-02-08 | $21.75 | $21.75 | $20.97 | $21.15 | $21.15 | 23,406,730 |
| 2023-02-07 | $21.61 | $22.50 | $21.00 | $21.98 | $21.98 | 34,640,620 |
| 2023-02-06 | $20.85 | $21.66 | $20.77 | $21.46 | $21.46 | 27,485,900 |
| 2023-02-03 | $20.88 | $21.49 | $20.85 | $21.08 | $21.08 | 23,761,720 |
| 2023-02-02 | $20.88 | $21.49 | $20.52 | $21.03 | $21.03 | 30,541,740 |
| 2023-02-01 | $20.05 | $20.75 | $20.00 | $20.58 | $20.58 | 18,374,530 |
| 2023-01-31 | $19.76 | $20.19 | $19.67 | $20.18 | $20.18 | 11,137,770 |
| 2023-01-30 | $20.28 | $20.40 | $20.03 | $20.15 | $20.15 | 15,250,770 |
| 2023-01-20 | $19.66 | $19.91 | $19.56 | $19.89 | $19.89 | 9,806,280 |
| 2023-01-19 | $19.60 | $19.66 | $19.35 | $19.54 | $19.54 | 10,987,000 |
| 2023-01-18 | $19.60 | $20.30 | $19.57 | $19.84 | $19.84 | 16,567,170 |
| 2023-01-17 | $19.78 | $19.89 | $19.22 | $19.29 | $19.29 | 9,182,950 |
| 2023-01-16 | $19.54 | $19.68 | $19.30 | $19.68 | $19.68 | 8,593,910 |
| 2023-01-13 | $19.50 | $19.60 | $19.20 | $19.36 | $19.36 | 6,739,010 |
| 2023-01-12 | $19.52 | $19.71 | $19.20 | $19.42 | $19.42 | 9,388,440 |
| 2023-01-11 | $19.90 | $19.99 | $19.51 | $19.52 | $19.52 | 11,873,330 |
| 2023-01-10 | $20.19 | $20.27 | $19.81 | $20.11 | $20.11 | 12,085,090 |
| 2023-01-09 | $19.88 | $20.12 | $19.80 | $20.08 | $20.08 | 11,959,200 |
| 2023-01-06 | $20.07 | $20.26 | $19.71 | $19.88 | $19.88 | 17,904,730 |
| 2023-01-05 | $20.40 | $21.10 | $20.35 | $20.37 | $20.37 | 21,630,950 |
| 2023-01-04 | $20.70 | $21.30 | $20.29 | $20.64 | $20.64 | 30,380,840 |
| 2023-01-03 | $19.76 | $20.55 | $19.50 | $20.47 | $20.47 | 25,621,500 |
| 2023-01-02 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-12-30 | $19.15 | $20.45 | $19.14 | $20.05 | $20.05 | 28,290,650 |
| 2022-12-29 | $20.20 | $21.48 | $19.73 | $19.73 | $19.73 | 40,304,970 |
| 2022-12-28 | $19.31 | $19.49 | $18.84 | $18.86 | $18.86 | 15,496,260 |
| 2022-12-27 | $19.50 | $20.54 | $19.35 | $19.73 | $19.73 | 23,386,000 |
| 2022-12-26 | $18.69 | $19.12 | $18.54 | $19.11 | $19.11 | 10,959,910 |
| 2022-12-23 | $18.47 | $19.10 | $18.18 | $18.91 | $18.91 | 14,270,410 |
| 2022-12-22 | $18.15 | $18.95 | $18.06 | $18.47 | $18.47 | 12,734,770 |
| 2022-12-21 | $18.35 | $18.63 | $18.09 | $18.10 | $18.10 | 6,821,040 |
| 2022-12-20 | $18.64 | $18.93 | $18.38 | $18.53 | $18.53 | 6,780,070 |
| 2022-12-19 | $19.35 | $19.52 | $18.60 | $18.74 | $18.74 | 9,802,450 |
| 2022-12-16 | $20.00 | $20.05 | $19.31 | $19.35 | $19.35 | 14,414,590 |
| 2022-12-15 | $19.91 | $20.65 | $19.80 | $20.35 | $20.35 | 21,127,620 |
| 2022-12-14 | $19.48 | $19.86 | $19.30 | $19.75 | $19.75 | 10,064,180 |
| 2022-12-13 | $19.78 | $19.97 | $19.45 | $19.46 | $19.46 | 10,657,380 |
| 2022-12-12 | $19.60 | $19.82 | $19.36 | $19.82 | $19.82 | 9,397,100 |
| 2022-12-09 | $19.90 | $20.12 | $19.65 | $19.71 | $19.71 | 10,338,040 |
| 2022-12-08 | $20.28 | $20.43 | $19.75 | $19.97 | $19.97 | 12,821,190 |
| 2022-12-07 | $20.20 | $20.50 | $20.05 | $20.44 | $20.44 | 11,844,950 |
| 2022-12-06 | $20.63 | $20.67 | $20.18 | $20.36 | $20.36 | 15,288,690 |
| 2022-12-05 | $20.86 | $21.20 | $20.41 | $20.91 | $20.91 | 19,548,090 |
| 2022-12-01 | $20.70 | $21.10 | $20.36 | $20.80 | $20.80 | 22,388,750 |
| 2022-11-30 | $19.84 | $21.98 | $19.70 | $20.76 | $20.76 | 35,953,840 |
| 2022-11-29 | $19.00 | $19.58 | $18.86 | $19.50 | $19.50 | 13,845,570 |
| 2022-11-28 | $18.80 | $19.14 | $18.68 | $19.09 | $19.09 | 9,759,140 |
| 2022-11-25 | $19.49 | $19.65 | $18.98 | $19.05 | $19.05 | 12,450,170 |
| 2022-11-24 | $19.98 | $19.98 | $19.38 | $19.51 | $19.51 | 17,952,880 |
| 2022-11-23 | $20.06 | $20.43 | $19.83 | $20.10 | $20.10 | 21,120,100 |
| 2022-11-22 | $19.95 | $20.28 | $19.55 | $19.75 | $19.75 | 19,507,240 |
| 2022-11-21 | $20.45 | $21.05 | $19.80 | $20.28 | $20.28 | 28,180,230 |
| 2022-11-18 | $22.06 | $22.93 | $21.00 | $21.03 | $21.03 | 38,670,670 |
| 2022-11-17 | $22.40 | $23.28 | $21.80 | $21.89 | $21.89 | 40,774,240 |
| 2022-11-16 | $20.66 | $22.22 | $20.66 | $21.48 | $21.48 | 36,575,910 |
| 2022-11-15 | $21.60 | $22.77 | $20.82 | $21.24 | $21.24 | 52,711,810 |
| 2022-11-14 | $20.68 | $20.98 | $19.50 | $20.98 | $20.98 | 36,255,160 |
| 2022-10-31 | $16.78 | $17.67 | $16.69 | $17.48 | $17.48 | 10,670,610 |
| 2022-10-28 | $18.20 | $18.27 | $16.81 | $16.89 | $16.89 | 15,340,100 |
| 2022-10-27 | $17.93 | $18.50 | $17.92 | $18.32 | $18.32 | 12,000,520 |
| 2022-10-26 | $17.60 | $18.39 | $17.53 | $18.14 | $18.14 | 13,015,210 |
| 2022-10-25 | $17.65 | $17.72 | $17.00 | $17.44 | $17.44 | 7,912,600 |
| 2022-10-24 | $18.30 | $18.63 | $17.49 | $17.58 | $17.58 | 9,276,900 |
| 2022-10-21 | $18.56 | $18.70 | $18.06 | $18.14 | $18.14 | 10,739,400 |
| 2022-10-20 | $18.66 | $18.96 | $18.45 | $18.55 | $18.55 | 11,122,050 |
| 2022-10-19 | $18.78 | $18.98 | $18.60 | $18.69 | $18.69 | 10,171,210 |
| 2022-10-18 | $19.05 | $19.49 | $18.90 | $19.03 | $19.03 | 15,848,650 |
| 2022-10-17 | $18.88 | $20.00 | $18.70 | $19.43 | $19.43 | 20,547,250 |
| 2022-10-14 | $18.66 | $18.93 | $18.50 | $18.87 | $18.87 | 13,480,690 |
| 2022-10-13 | $18.94 | $19.50 | $18.45 | $18.58 | $18.58 | 18,217,530 |
| 2022-10-12 | $18.42 | $19.17 | $18.20 | $18.94 | $18.94 | 19,763,400 |
| 2022-10-11 | $17.55 | $19.20 | $17.45 | $18.67 | $18.67 | 21,616,040 |
| 2022-10-10 | $17.11 | $18.49 | $16.66 | $17.85 | $17.85 | 15,748,920 |
| 2022-09-30 | $17.13 | $17.48 | $17.02 | $17.03 | $17.03 | 6,867,780 |
| 2022-09-29 | $17.81 | $17.94 | $16.95 | $17.14 | $17.14 | 8,032,030 |
| 2022-09-28 | $18.28 | $18.37 | $17.51 | $17.56 | $17.56 | 6,780,100 |
| 2022-09-27 | $17.87 | $18.39 | $17.87 | $18.38 | $18.38 | 7,658,160 |
| 2022-09-26 | $17.72 | $18.20 | $17.72 | $17.86 | $17.86 | 6,291,100 |
| 2022-09-23 | $18.62 | $18.66 | $17.75 | $17.91 | $17.91 | 8,385,250 |
| 2022-09-22 | $18.65 | $18.98 | $18.50 | $18.51 | $18.51 | 7,077,100 |
| 2022-09-21 | $18.91 | $19.00 | $18.52 | $18.88 | $18.88 | 7,132,300 |
| 2022-09-20 | $18.60 | $19.25 | $18.50 | $19.03 | $19.03 | 11,335,310 |
| 2022-09-19 | $19.40 | $19.46 | $18.18 | $18.30 | $18.30 | 11,460,430 |
| 2022-09-16 | $20.17 | $20.57 | $19.49 | $19.49 | $19.49 | 10,298,530 |
| 2022-09-15 | $20.66 | $21.20 | $20.07 | $20.48 | $20.48 | 14,405,770 |
| 2022-09-14 | $20.65 | $21.49 | $20.63 | $20.99 | $20.99 | 21,046,130 |
| 2022-09-13 | $20.50 | $20.69 | $20.32 | $20.35 | $20.35 | 6,081,630 |
| 2022-09-12 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2022-09-09 | $20.33 | $20.46 | $20.01 | $20.33 | $20.33 | 6,138,200 |
| 2022-09-08 | $20.50 | $20.92 | $20.26 | $20.33 | $20.33 | 9,648,550 |
| 2022-09-07 | $20.30 | $20.57 | $20.16 | $20.45 | $20.45 | 7,664,800 |
| 2022-09-06 | $20.37 | $20.49 | $20.00 | $20.48 | $20.48 | 9,009,550 |
| 2022-09-05 | $20.46 | $20.62 | $19.93 | $20.20 | $20.20 | 9,088,690 |
| 2022-09-02 | $20.26 | $20.82 | $20.26 | $20.67 | $20.67 | 10,379,700 |
| 2022-09-01 | $20.51 | $20.79 | $20.00 | $20.10 | $20.10 | 10,422,350 |
| 2022-08-31 | $20.78 | $21.49 | $20.65 | $20.72 | $20.72 | 11,672,400 |
| 2022-08-30 | $20.58 | $21.53 | $20.47 | $20.99 | $20.99 | 15,418,060 |
| 2022-08-29 | $20.18 | $20.52 | $19.82 | $20.51 | $20.51 | 9,682,300 |
| 2022-08-26 | $21.38 | $21.46 | $19.97 | $20.19 | $20.19 | 17,431,070 |
| 2022-08-25 | $22.04 | $22.20 | $20.68 | $21.27 | $21.27 | 16,723,570 |
| 2022-08-24 | $22.67 | $22.99 | $22.00 | $22.03 | $22.03 | 18,545,090 |
| 2022-08-23 | $23.30 | $23.45 | $22.51 | $22.76 | $22.76 | 26,250,030 |
| 2022-08-22 | $23.11 | $24.50 | $22.50 | $23.39 | $23.39 | 32,251,960 |
| 2022-08-19 | $23.09 | $25.17 | $23.09 | $23.59 | $23.59 | 48,019,800 |
| 2022-08-18 | $23.80 | $23.90 | $22.91 | $23.09 | $23.09 | 26,777,700 |
| 2022-08-17 | $23.72 | $24.46 | $23.26 | $24.22 | $24.22 | 30,679,990 |
| 2022-08-16 | $23.80 | $23.87 | $23.21 | $23.73 | $23.73 | 19,887,280 |
| 2022-08-15 | $23.91 | $24.05 | $23.31 | $23.56 | $23.56 | 21,506,470 |
| 2022-08-12 | $23.90 | $24.49 | $23.80 | $24.00 | $24.00 | 24,798,740 |
| 2022-08-11 | $23.28 | $25.21 | $23.26 | $24.19 | $24.19 | 43,360,580 |
| 2022-08-10 | $23.88 | $24.00 | $22.92 | $23.26 | $23.26 | 22,217,300 |
| 2022-08-09 | $23.31 | $23.68 | $22.85 | $23.54 | $23.54 | 23,539,590 |
| 2022-08-08 | $22.42 | $23.80 | $22.31 | $23.29 | $23.29 | 25,975,690 |
| 2022-08-05 | $21.92 | $22.93 | $21.80 | $22.71 | $22.71 | 25,641,230 |
| 2022-08-04 | $21.76 | $22.17 | $21.15 | $21.72 | $21.72 | 17,100,480 |
| 2022-08-03 | $21.70 | $22.84 | $21.68 | $21.80 | $21.80 | 23,866,480 |
| 2022-08-02 | $23.03 | $24.00 | $22.13 | $22.20 | $22.20 | 37,541,750 |
| 2022-08-01 | $22.00 | $23.24 | $21.78 | $22.90 | $22.90 | 22,032,490 |
| 2022-07-29 | $22.16 | $23.66 | $21.91 | $22.62 | $22.62 | 25,365,810 |
| 2022-07-28 | $22.19 | $22.87 | $22.11 | $22.25 | $22.25 | 21,078,580 |
| 2022-07-27 | $22.02 | $22.19 | $21.80 | $21.93 | $21.93 | 13,134,340 |
| 2022-07-26 | $21.52 | $22.50 | $21.48 | $22.20 | $22.20 | 20,332,190 |
| 2022-07-25 | $22.30 | $22.71 | $21.42 | $21.48 | $21.48 | 21,094,830 |
| 2022-07-22 | $23.29 | $23.98 | $22.09 | $22.55 | $22.55 | 34,515,790 |
| 2022-07-21 | $24.00 | $25.70 | $23.49 | $23.50 | $23.50 | 45,883,880 |
| 2022-07-20 | $23.94 | $23.94 | $23.18 | $23.49 | $23.49 | 29,094,730 |
| 2022-07-19 | $22.20 | $24.38 | $22.03 | $23.84 | $23.84 | 44,646,800 |
| 2022-07-18 | $21.95 | $22.56 | $21.95 | $22.28 | $22.28 | 17,180,990 |
| 2022-07-15 | $22.71 | $22.71 | $21.71 | $21.95 | $21.95 | 22,478,990 |
| 2022-07-14 | $21.50 | $23.38 | $21.20 | $22.70 | $22.70 | 34,001,870 |
| 2022-07-13 | $21.78 | $22.95 | $21.78 | $22.11 | $22.11 | 29,371,970 |
| 2022-07-12 | $22.00 | $22.00 | $20.88 | $20.90 | $20.90 | 22,722,530 |
| 2022-07-11 | $21.88 | $23.07 | $21.21 | $22.21 | $22.21 | 31,847,040 |
| 2022-07-08 | $20.90 | $22.97 | $20.90 | $22.04 | $22.04 | 41,004,970 |
| 2022-07-07 | $21.43 | $21.48 | $20.74 | $20.85 | $20.85 | 17,057,280 |
| 2022-07-06 | $21.79 | $22.04 | $21.08 | $21.43 | $21.43 | 16,648,230 |
| 2022-07-05 | $22.24 | $22.24 | $21.08 | $21.52 | $21.52 | 19,920,610 |
| 2022-07-04 | $22.10 | $22.47 | $21.60 | $22.35 | $22.35 | 16,663,540 |
| 2022-07-01 | $22.76 | $22.90 | $21.95 | $22.10 | $22.10 | 20,967,360 |
| 2022-06-30 | $22.28 | $23.40 | $22.26 | $22.68 | $22.68 | 24,994,000 |
| 2022-06-29 | $23.00 | $23.99 | $22.35 | $22.42 | $22.42 | 36,252,650 |
| 2022-06-28 | $23.85 | $24.39 | $22.92 | $23.41 | $23.41 | 38,442,130 |
| 2022-06-27 | $23.06 | $24.55 | $23.06 | $23.85 | $23.85 | 40,539,330 |
| 2022-06-24 | $23.07 | $24.26 | $22.66 | $23.25 | $23.25 | 37,713,380 |
| 2022-06-23 | $22.62 | $23.21 | $22.38 | $23.01 | $23.01 | 31,021,280 |
| 2022-06-22 | $24.01 | $25.09 | $23.02 | $23.04 | $23.04 | 48,099,200 |
| 2022-06-21 | $23.10 | $25.35 | $22.50 | $24.36 | $24.36 | 62,348,810 |
| 2022-06-20 | $21.37 | $24.72 | $21.37 | $23.03 | $23.03 | 58,306,350 |
| 2022-06-17 | $22.20 | $23.93 | $21.65 | $22.55 | $22.55 | 81,455,510 |
| 2022-06-16 | $17.78 | $21.54 | $17.72 | $21.54 | $21.54 | 63,522,720 |
| 2022-06-15 | $17.49 | $18.35 | $17.40 | $17.95 | $17.95 | 23,462,820 |
| 2022-06-14 | $17.67 | $17.71 | $16.90 | $17.60 | $17.60 | 16,495,730 |
| 2022-06-13 | $17.65 | $18.05 | $17.35 | $17.93 | $17.93 | 14,924,330 |
| 2022-06-10 | $17.52 | $18.08 | $17.50 | $17.84 | $17.84 | 11,177,870 |
| 2022-06-09 | $18.05 | $18.17 | $17.72 | $17.72 | $17.72 | 15,365,080 |
| 2022-06-08 | $18.95 | $19.18 | $17.83 | $18.28 | $18.28 | 22,074,130 |
| 2022-06-07 | $18.80 | $19.34 | $18.21 | $18.45 | $18.45 | 24,872,180 |
| 2022-06-06 | $18.19 | $18.83 | $18.19 | $18.76 | $18.76 | 26,220,300 |
| 2022-06-02 | $18.03 | $18.30 | $17.71 | $18.11 | $18.11 | 23,009,300 |
| 2022-06-01 | $17.73 | $18.91 | $17.73 | $18.52 | $18.52 | 35,370,090 |
| 2022-05-31 | $17.75 | $18.10 | $17.38 | $17.97 | $17.97 | 18,354,390 |
| 2022-05-30 | $18.15 | $18.32 | $17.62 | $17.95 | $17.95 | 19,368,740 |
| 2022-05-27 | $18.32 | $18.43 | $17.69 | $18.13 | $18.13 | 25,646,640 |
| 2022-05-26 | $17.65 | $18.75 | $17.03 | $18.50 | $18.50 | 34,585,300 |
| 2022-05-25 | $16.79 | $17.54 | $16.47 | $17.31 | $17.31 | 17,335,920 |
| 2022-05-24 | $18.31 | $18.47 | $16.57 | $16.66 | $16.66 | 24,379,800 |
| 2022-05-23 | $18.15 | $18.70 | $18.15 | $18.29 | $18.29 | 20,236,280 |
| 2022-05-20 | $17.95 | $18.25 | $17.50 | $17.88 | $17.88 | 13,776,250 |
| 2022-05-19 | $17.57 | $17.78 | $17.37 | $17.72 | $17.72 | 13,491,000 |
| 2022-05-18 | $18.40 | $18.50 | $17.81 | $17.88 | $17.88 | 15,675,090 |
| 2022-05-17 | $18.58 | $18.75 | $17.33 | $18.13 | $18.13 | 22,352,030 |
| 2022-05-16 | $18.30 | $18.60 | $17.91 | $18.45 | $18.45 | 19,579,440 |
| 2022-05-13 | $18.50 | $18.77 | $17.94 | $18.15 | $18.15 | 17,316,620 |
| 2022-05-12 | $17.90 | $18.75 | $17.84 | $18.41 | $18.41 | 19,608,850 |
| 2022-05-11 | $18.29 | $19.16 | $18.18 | $18.22 | $18.22 | 26,617,000 |
| 2022-05-10 | $17.79 | $18.60 | $17.51 | $18.30 | $18.30 | 18,115,200 |
| 2022-05-09 | $17.14 | $18.44 | $17.03 | $18.00 | $18.00 | 18,972,100 |
| 2022-05-06 | $17.32 | $18.60 | $17.32 | $17.79 | $17.79 | 25,338,350 |
| 2022-05-05 | $17.29 | $17.89 | $17.01 | $17.75 | $17.75 | 18,625,790 |
| 2022-05-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-05-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-04-29 | $16.88 | $17.72 | $16.60 | $17.47 | $17.47 | 22,527,230 |
| 2022-04-28 | $17.05 | $17.18 | $16.08 | $16.29 | $16.29 | 17,089,920 |
| 2022-04-27 | $15.95 | $17.30 | $15.85 | $17.30 | $17.30 | 19,213,840 |
| 2022-04-26 | $17.61 | $17.77 | $16.53 | $16.71 | $16.71 | 15,721,610 |
| 2022-04-25 | $19.00 | $19.00 | $17.36 | $17.36 | $17.36 | 20,057,890 |
| 2022-04-22 | $20.50 | $20.83 | $19.41 | $19.41 | $19.41 | 18,129,900 |
| 2022-04-21 | $21.52 | $22.20 | $20.39 | $20.74 | $20.74 | 15,854,550 |
| 2022-04-20 | $22.56 | $23.12 | $21.84 | $21.96 | $21.96 | 17,769,550 |
| 2022-04-19 | $22.00 | $23.00 | $21.61 | $22.89 | $22.89 | 24,575,170 |
| 2022-04-18 | $21.74 | $22.21 | $20.98 | $21.99 | $21.99 | 13,340,150 |
| 2022-04-15 | $22.70 | $22.75 | $21.50 | $21.91 | $21.91 | 22,130,290 |
| 2022-04-14 | $22.86 | $23.50 | $22.64 | $22.97 | $22.97 | 17,714,500 |
| 2022-04-13 | $23.25 | $23.68 | $22.80 | $22.86 | $22.86 | 24,781,160 |
| 2022-04-12 | $25.00 | $25.99 | $23.97 | $24.06 | $24.06 | 31,535,640 |
| 2022-04-11 | $24.18 | $24.48 | $22.70 | $22.97 | $22.97 | 27,691,980 |
| 2022-04-08 | $28.00 | $28.20 | $25.01 | $25.05 | $25.05 | 40,948,020 |
| 2022-04-07 | $27.45 | $29.50 | $27.38 | $28.40 | $28.40 | 43,734,120 |
| 2022-04-06 | $27.51 | $28.50 | $27.27 | $27.72 | $27.72 | 25,453,300 |
| 2022-04-05 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2022-04-04 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2022-04-01 | $26.85 | $28.30 | $26.65 | $27.98 | $27.98 | 37,221,730 |
| 2022-03-31 | $27.40 | $28.86 | $27.11 | $27.19 | $27.19 | 35,770,850 |
| 2022-03-30 | $28.02 | $28.18 | $26.42 | $27.81 | $27.81 | 36,239,330 |
| 2022-03-29 | $27.74 | $28.86 | $27.00 | $28.36 | $28.36 | 42,047,340 |
| 2022-03-28 | $27.49 | $29.88 | $27.01 | $27.66 | $27.66 | 54,269,080 |
| 2022-03-25 | $25.58 | $28.88 | $25.18 | $27.66 | $27.66 | 61,378,680 |
| 2022-03-24 | $25.68 | $26.15 | $24.82 | $25.16 | $25.16 | 23,178,140 |
| 2022-03-23 | $25.83 | $26.91 | $25.75 | $26.10 | $26.10 | 29,625,860 |
| 2022-03-22 | $24.90 | $27.00 | $24.36 | $26.29 | $26.29 | 40,656,940 |
| 2022-03-21 | $24.97 | $25.84 | $24.90 | $25.13 | $25.13 | 20,490,830 |
| 2022-03-18 | $25.00 | $25.59 | $24.57 | $25.03 | $25.03 | 26,388,780 |
| 2022-03-17 | $26.02 | $27.47 | $25.39 | $25.81 | $25.81 | 46,877,090 |
| 2022-03-16 | $24.67 | $26.26 | $24.41 | $25.89 | $25.89 | 39,651,160 |
| 2022-03-15 | $24.65 | $25.62 | $24.32 | $24.49 | $24.49 | 30,619,320 |
| 2022-03-14 | $24.01 | $26.14 | $23.90 | $25.14 | $25.14 | 39,212,230 |
| 2022-03-11 | $22.70 | $25.47 | $22.70 | $24.52 | $24.52 | 35,503,560 |
| 2022-03-10 | $23.28 | $24.80 | $22.86 | $23.38 | $23.38 | 26,435,400 |
| 2022-03-09 | $23.29 | $23.50 | $21.06 | $22.82 | $22.82 | 27,482,430 |
| 2022-03-08 | $24.81 | $25.30 | $23.11 | $23.31 | $23.31 | 26,629,950 |
| 2022-03-07 | $24.77 | $25.63 | $24.38 | $25.12 | $25.12 | 27,363,140 |
| 2022-03-04 | $23.08 | $27.00 | $22.79 | $25.73 | $25.73 | 53,141,540 |
| 2022-03-03 | $24.08 | $24.08 | $23.00 | $23.04 | $23.04 | 18,196,740 |
| 2022-03-02 | $23.52 | $24.50 | $23.34 | $23.93 | $23.93 | 17,695,200 |
| 2022-03-01 | $23.70 | $24.24 | $23.41 | $23.74 | $23.74 | 14,407,600 |
| 2022-02-28 | $23.27 | $23.70 | $22.59 | $23.65 | $23.65 | 16,030,550 |
| 2022-02-25 | $23.68 | $24.05 | $23.38 | $23.40 | $23.40 | 15,339,100 |
| 2022-02-24 | $24.90 | $25.13 | $22.70 | $23.30 | $23.30 | 32,221,200 |
| 2022-02-23 | $24.95 | $25.55 | $24.78 | $25.22 | $25.22 | 18,630,330 |
| 2022-02-22 | $26.01 | $26.18 | $24.58 | $24.95 | $24.95 | 29,748,990 |
| 2022-02-21 | $26.40 | $27.28 | $25.82 | $26.90 | $26.90 | 27,951,150 |
| 2022-02-18 | $25.59 | $27.21 | $25.59 | $26.34 | $26.34 | 28,161,220 |
| 2022-02-17 | $25.45 | $26.52 | $25.10 | $25.77 | $25.77 | 26,495,100 |
| 2022-02-16 | $25.00 | $27.20 | $24.55 | $25.75 | $25.75 | 33,227,780 |
| 2022-02-15 | $24.20 | $25.50 | $24.20 | $24.83 | $24.83 | 19,722,970 |
| 2022-02-14 | $24.00 | $24.86 | $23.80 | $24.14 | $24.14 | 16,956,810 |
| 2022-02-11 | $25.70 | $26.55 | $24.85 | $24.92 | $24.92 | 27,290,570 |
| 2022-02-10 | $24.99 | $27.38 | $24.73 | $26.32 | $26.32 | 37,808,260 |
| 2022-02-09 | $24.01 | $25.08 | $23.85 | $24.92 | $24.92 | 26,662,560 |
| 2022-02-08 | $23.50 | $24.82 | $23.07 | $24.40 | $24.40 | 30,680,220 |
| 2022-02-07 | $23.44 | $23.97 | $22.89 | $23.40 | $23.40 | 15,965,150 |
| 2022-02-04 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-02-03 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-02-02 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-02-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-01-28 | $24.11 | $24.47 | $23.32 | $23.55 | $23.55 | 17,939,740 |
| 2022-01-27 | $25.11 | $25.47 | $23.89 | $23.94 | $23.94 | 21,284,800 |
| 2022-01-26 | $25.60 | $26.24 | $25.04 | $25.36 | $25.36 | 17,254,750 |
| 2022-01-25 | $27.96 | $27.96 | $25.55 | $25.60 | $25.60 | 26,795,270 |
| 2022-01-24 | $27.70 | $28.71 | $26.90 | $27.88 | $27.88 | 21,226,600 |
| 2022-01-21 | $30.08 | $31.23 | $27.54 | $27.61 | $27.61 | 38,414,360 |
| 2022-01-20 | $31.65 | $31.65 | $29.90 | $30.56 | $30.56 | 37,557,460 |
| 2022-01-19 | $31.20 | $34.80 | $31.06 | $32.73 | $32.73 | 41,985,820 |
| 2022-01-18 | $35.46 | $35.60 | $31.88 | $32.00 | $32.00 | 49,913,540 |
| 2022-01-17 | $33.81 | $35.60 | $33.60 | $35.45 | $35.45 | 45,523,500 |
| 2022-01-14 | $33.50 | $35.65 | $33.00 | $34.28 | $34.28 | 48,919,000 |
| 2022-01-13 | $34.05 | $35.80 | $33.41 | $34.50 | $34.50 | 50,248,730 |
| 2022-01-12 | $32.74 | $35.55 | $32.31 | $34.64 | $34.64 | 51,031,220 |
| 2022-01-11 | $31.84 | $34.70 | $31.01 | $33.05 | $33.05 | 56,132,570 |
| 2022-01-10 | $31.10 | $32.44 | $29.75 | $31.93 | $31.93 | 34,181,200 |
| 2022-01-07 | $34.21 | $36.10 | $32.16 | $32.48 | $32.48 | 58,033,690 |
| 2022-01-06 | $37.50 | $37.50 | $34.81 | $35.30 | $35.30 | 70,693,540 |
| 2022-01-05 | $32.06 | $39.28 | $31.85 | $39.28 | $39.28 | 97,408,720 |
| 2022-01-04 | $32.15 | $33.88 | $31.36 | $32.73 | $32.73 | 43,416,520 |
| 2022-01-03 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2021-12-31 | $31.35 | $34.18 | $29.83 | $32.66 | $32.66 | 52,702,060 |
| 2021-12-30 | $31.17 | $32.69 | $31.17 | $31.41 | $31.41 | 28,966,680 |
| 2021-12-29 | $32.25 | $33.00 | $31.54 | $31.58 | $31.58 | 28,682,300 |
| 2021-12-28 | $31.31 | $33.50 | $31.00 | $32.99 | $32.99 | 43,708,690 |
| 2021-12-27 | $30.37 | $31.52 | $29.71 | $31.46 | $31.46 | 29,448,010 |
| 2021-12-24 | $32.50 | $32.55 | $30.51 | $30.70 | $30.70 | 30,566,610 |
| 2021-12-23 | $32.21 | $33.17 | $31.38 | $31.60 | $31.60 | 34,155,810 |
| 2021-12-22 | $33.12 | $34.25 | $32.68 | $32.75 | $32.75 | 37,982,390 |
| 2021-12-21 | $32.31 | $33.99 | $31.74 | $33.16 | $33.16 | 42,700,660 |
| 2021-12-20 | $36.02 | $36.30 | $32.23 | $32.26 | $32.26 | 61,906,670 |
| 2021-12-17 | $35.53 | $38.84 | $34.64 | $37.01 | $37.01 | 67,557,240 |
| 2021-12-16 | $36.23 | $37.55 | $35.51 | $35.56 | $35.56 | 52,709,040 |
| 2021-12-15 | $36.59 | $37.57 | $35.00 | $36.31 | $36.31 | 51,872,580 |
| 2021-12-14 | $37.79 | $40.38 | $36.50 | $37.37 | $37.37 | 76,310,100 |
| 2021-12-13 | $35.90 | $41.74 | $35.50 | $38.12 | $38.12 | 94,042,430 |
| 2021-12-10 | $31.35 | $37.88 | $31.34 | $36.48 | $36.48 | 96,292,760 |
| 2021-12-09 | $31.97 | $33.57 | $31.70 | $31.80 | $31.80 | 48,879,540 |
| 2021-12-08 | $31.20 | $34.50 | $30.65 | $32.60 | $32.60 | 61,737,290 |
| 2021-12-07 | $30.00 | $32.65 | $29.20 | $31.88 | $31.88 | 63,005,070 |
| 2021-12-06 | $29.91 | $31.08 | $29.30 | $30.40 | $30.40 | 40,147,090 |
| 2021-12-03 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 30,566,780 |
| 2021-12-02 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 54,646,880 |
| 2021-12-01 | $33.00 | $34.00 | $32.60 | $33.11 | $33.11 | 46,756,620 |
| 2021-11-30 | $33.11 | $33.56 | $32.31 | $33.20 | $33.20 | 42,374,550 |
| 2021-11-29 | $33.00 | $34.64 | $31.77 | $32.81 | $32.81 | 51,573,760 |
| 2021-11-26 | $34.30 | $34.85 | $32.80 | $33.81 | $33.81 | 48,293,560 |
| 2021-11-25 | $37.18 | $37.75 | $33.88 | $33.90 | $33.90 | 75,289,260 |
| 2021-11-24 | $36.64 | $39.84 | $35.90 | $38.00 | $38.00 | 91,826,660 |
| 2021-11-23 | $35.00 | $38.16 | $33.66 | $37.50 | $37.50 | 86,938,440 |
| 2021-11-22 | $35.06 | $38.41 | $34.75 | $35.89 | $35.89 | 69,651,320 |
| 2021-11-19 | $34.38 | $36.20 | $34.10 | $34.51 | $34.51 | 62,340,880 |
| 2021-11-18 | $36.46 | $37.30 | $33.34 | $34.48 | $34.48 | 82,131,380 |
| 2021-11-17 | $36.50 | $39.18 | $36.10 | $37.19 | $37.19 | 62,255,420 |
| 2021-11-16 | $36.67 | $39.65 | $36.03 | $37.68 | $37.68 | 70,130,720 |
| 2021-11-15 | $37.60 | $39.39 | $35.58 | $37.65 | $37.65 | 67,815,180 |
| 2021-11-12 | $38.30 | $40.08 | $36.36 | $37.89 | $37.89 | 78,836,240 |
| 2021-11-11 | $34.90 | $42.63 | $34.35 | $39.58 | $39.58 | 95,499,550 |
| 2021-11-10 | $34.99 | $37.40 | $34.00 | $35.74 | $35.74 | 88,554,500 |
| 2021-11-09 | $31.24 | $37.30 | $30.62 | $34.93 | $34.93 | 105,601,200 |
| 2021-11-08 | $32.55 | $34.40 | $30.23 | $32.01 | $32.01 | 92,238,520 |
| 2021-11-05 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 120,123,370 |
| 2021-11-04 | $28.10 | $32.70 | $27.00 | $32.70 | $32.70 | 98,211,700 |
| 2021-11-03 | $26.82 | $30.88 | $26.82 | $27.25 | $27.25 | 101,986,820 |
| 2021-11-02 | $26.20 | $27.40 | $24.95 | $26.24 | $26.24 | 94,768,770 |
| 2021-11-01 | $23.19 | $25.75 | $23.19 | $25.75 | $25.75 | 107,743,570 |
| 2021-10-29 | $18.51 | $21.46 | $18.51 | $21.46 | $21.46 | 81,574,880 |
| 2021-10-28 | $18.60 | $18.95 | $17.61 | $17.88 | $17.88 | 48,028,850 |
| 2021-10-27 | $19.59 | $19.98 | $18.53 | $18.69 | $18.69 | 64,370,740 |
| 2021-10-26 | $20.90 | $21.40 | $19.25 | $19.55 | $19.55 | 82,927,320 |
| 2021-10-25 | $19.49 | $22.88 | $18.55 | $21.94 | $21.94 | 98,771,930 |
| 2021-10-22 | $15.64 | $19.13 | $15.64 | $19.13 | $19.13 | 79,899,350 |
| 2021-10-21 | $16.00 | $16.65 | $15.60 | $15.94 | $15.94 | 51,995,470 |
| 2021-10-20 | $14.81 | $16.20 | $14.66 | $15.60 | $15.60 | 58,213,880 |
| 2021-10-19 | $14.34 | $15.53 | $14.19 | $15.00 | $15.00 | 49,580,310 |
| 2021-10-18 | $14.17 | $14.69 | $13.67 | $14.51 | $14.51 | 36,728,390 |
| 2021-10-15 | $14.77 | $15.17 | $13.97 | $14.09 | $14.09 | 43,016,570 |
| 2021-10-14 | $15.43 | $15.46 | $14.50 | $14.87 | $14.87 | 53,583,710 |
| 2021-10-13 | $15.96 | $17.29 | $15.79 | $16.28 | $16.28 | 54,601,350 |
| 2021-10-12 | $16.30 | $17.37 | $15.84 | $16.08 | $16.08 | 54,606,900 |
| 2021-10-11 | $15.40 | $17.27 | $14.70 | $16.83 | $16.83 | 64,764,970 |
| 2021-10-08 | $15.21 | $16.40 | $15.08 | $15.80 | $15.80 | 49,979,200 |
| 2021-10-07 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2021-10-06 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2021-09-30 | $15.10 | $15.41 | $14.48 | $15.07 | $15.07 | 43,962,790 |
| 2021-09-29 | $15.96 | $16.95 | $14.52 | $14.59 | $14.59 | 56,499,280 |
| 2021-09-28 | $15.30 | $16.79 | $14.91 | $16.11 | $16.11 | 61,936,540 |
| 2021-09-27 | $15.58 | $16.33 | $14.11 | $16.08 | $16.08 | 77,776,020 |
| 2021-09-24 | $15.82 | $17.48 | $15.80 | $16.72 | $16.72 | 80,014,270 |
| 2021-09-23 | $16.39 | $17.30 | $15.45 | $15.53 | $15.53 | 78,206,420 |
| 2021-09-22 | $17.16 | $17.46 | $15.68 | $16.36 | $16.36 | 70,928,690 |
| 2021-09-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2021-09-20 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2021-09-17 | $19.52 | $19.69 | $17.85 | $18.22 | $18.22 | 70,224,670 |
| 2021-09-16 | $18.07 | $20.57 | $17.90 | $20.00 | $20.00 | 95,809,120 |
| 2021-09-15 | $18.17 | $19.66 | $17.60 | $17.90 | $17.90 | 82,846,750 |
| 2021-09-14 | $18.16 | $19.80 | $17.04 | $18.85 | $18.85 | 103,081,780 |
| 2021-09-13 | $14.94 | $17.77 | $14.10 | $17.77 | $17.77 | 101,276,020 |
| 2021-09-10 | $13.04 | $15.27 | $13.04 | $14.81 | $14.81 | 104,280,640 |
| 2021-09-09 | $13.20 | $14.10 | $12.93 | $13.50 | $13.50 | 116,021,510 |
| 2021-09-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 15,467,440 |
| 2021-09-07 | $8.28 | $9.84 | $8.21 | $9.84 | $9.84 | 35,888,590 |
| 2021-09-06 | $8.06 | $8.24 | $8.02 | $8.20 | $8.20 | 6,950,300 |
| 2021-09-03 | $8.05 | $8.14 | $7.99 | $8.08 | $8.08 | 6,345,600 |
| 2021-09-02 | $8.15 | $8.15 | $8.02 | $8.06 | $8.06 | 6,221,280 |
| 2021-09-01 | $8.00 | $8.25 | $7.95 | $8.19 | $8.19 | 9,373,320 |
| 2021-08-31 | $8.14 | $8.14 | $7.80 | $7.98 | $7.98 | 10,148,960 |
| 2021-08-30 | $8.15 | $8.44 | $8.10 | $8.36 | $8.36 | 9,584,720 |
| 2021-08-27 | $8.20 | $8.22 | $7.98 | $8.06 | $8.06 | 6,346,790 |
| 2021-08-26 | $8.24 | $8.31 | $8.16 | $8.21 | $8.21 | 6,320,990 |
| 2021-08-25 | $8.09 | $8.48 | $8.08 | $8.34 | $8.34 | 10,969,800 |
| 2021-08-24 | $8.21 | $8.25 | $8.09 | $8.11 | $8.11 | 5,078,050 |
| 2021-08-23 | $7.94 | $8.18 | $7.94 | $8.18 | $8.18 | 6,283,240 |
| 2021-08-20 | $7.96 | $7.98 | $7.83 | $7.90 | $7.90 | 3,719,600 |
| 2021-08-19 | $7.99 | $8.07 | $7.89 | $8.03 | $8.03 | 4,830,880 |
| 2021-08-18 | $7.92 | $8.05 | $7.73 | $8.04 | $8.04 | 7,389,380 |
| 2021-08-17 | $8.25 | $8.26 | $7.84 | $7.86 | $7.86 | 8,247,000 |
| 2021-08-16 | $8.16 | $8.25 | $8.06 | $8.25 | $8.25 | 5,504,910 |
| 2021-08-13 | $8.29 | $8.31 | $8.12 | $8.16 | $8.16 | 6,816,470 |
| 2021-08-12 | $8.31 | $8.45 | $8.26 | $8.29 | $8.29 | 7,248,600 |
| 2021-08-11 | $8.39 | $8.40 | $8.26 | $8.36 | $8.36 | 7,419,920 |
| 2021-08-10 | $8.19 | $8.38 | $8.14 | $8.36 | $8.36 | 9,156,560 |
| 2021-08-09 | $8.08 | $8.25 | $8.05 | $8.22 | $8.22 | 8,103,990 |
| 2021-08-06 | $8.22 | $8.25 | $7.98 | $8.08 | $8.08 | 8,867,510 |
| 2021-08-05 | $8.60 | $8.60 | $8.09 | $8.20 | $8.20 | 15,963,300 |
| 2021-08-04 | $8.50 | $8.78 | $8.40 | $8.65 | $8.65 | 11,167,700 |
| 2021-08-03 | $9.00 | $9.25 | $8.53 | $8.60 | $8.60 | 19,425,100 |
| 2021-08-02 | $8.89 | $9.16 | $8.79 | $9.10 | $9.10 | 10,683,370 |
| 2021-07-30 | $8.81 | $9.13 | $8.68 | $9.01 | $9.01 | 9,968,670 |
| 2021-07-29 | $8.66 | $8.97 | $8.66 | $8.81 | $8.81 | 9,130,270 |
| 2021-07-28 | $8.90 | $8.99 | $8.42 | $8.62 | $8.62 | 10,081,110 |
| 2021-07-27 | $9.76 | $9.80 | $8.85 | $8.97 | $8.97 | 18,053,020 |
| 2021-07-26 | $9.84 | $10.16 | $9.54 | $9.66 | $9.66 | 14,527,760 |
| 2021-07-23 | $10.38 | $10.85 | $9.90 | $9.98 | $9.98 | 21,529,370 |
| 2021-07-22 | $10.20 | $10.66 | $10.03 | $10.51 | $10.51 | 21,235,470 |
| 2021-07-21 | $10.16 | $10.30 | $10.02 | $10.28 | $10.28 | 16,997,210 |
| 2021-07-20 | $10.31 | $10.44 | $10.06 | $10.15 | $10.15 | 19,181,470 |
| 2021-07-19 | $10.00 | $10.89 | $9.80 | $10.58 | $10.58 | 27,873,220 |
| 2021-07-16 | $10.02 | $10.30 | $9.75 | $10.19 | $10.19 | 28,342,140 |
| 2021-07-15 | $10.22 | $10.40 | $9.87 | $10.04 | $10.04 | 28,604,200 |
| 2021-07-14 | $10.50 | $10.59 | $10.04 | $10.11 | $10.11 | 52,726,950 |
| 2021-07-13 | $9.01 | $11.03 | $9.01 | $11.03 | $11.03 | 67,996,150 |
| 2021-07-12 | $8.94 | $9.30 | $8.80 | $9.19 | $9.19 | 14,777,800 |
| 2021-07-09 | $9.03 | $9.26 | $8.83 | $8.93 | $8.93 | 12,669,190 |
| 2021-07-08 | $9.12 | $9.24 | $8.93 | $9.13 | $9.13 | 16,552,340 |
| 2021-07-07 | $8.82 | $9.68 | $8.67 | $9.30 | $9.30 | 27,381,230 |
| 2021-07-06 | $8.51 | $9.48 | $8.39 | $8.98 | $8.98 | 23,051,800 |
| 2021-07-05 | $8.14 | $8.58 | $8.14 | $8.57 | $8.57 | 9,454,520 |
| 2021-07-02 | $8.06 | $8.48 | $8.03 | $8.30 | $8.30 | 9,719,000 |
| 2021-07-01 | $8.31 | $8.42 | $7.96 | $7.96 | $7.96 | 6,465,200 |
| 2021-06-30 | $8.22 | $8.35 | $8.19 | $8.30 | $8.30 | 4,725,010 |
| 2021-06-29 | $8.51 | $8.51 | $8.21 | $8.22 | $8.22 | 5,722,400 |
| 2021-06-28 | $8.54 | $8.61 | $8.44 | $8.51 | $8.51 | 5,241,350 |
| 2021-06-25 | $8.44 | $8.52 | $8.20 | $8.51 | $8.51 | 8,401,300 |
| 2021-06-24 | $8.55 | $8.62 | $8.35 | $8.37 | $8.37 | 7,819,600 |
| 2021-06-23 | $8.66 | $8.77 | $8.45 | $8.62 | $8.62 | 8,866,280 |
| 2021-06-22 | $8.90 | $9.08 | $8.63 | $8.69 | $8.69 | 11,774,960 |
| 2021-06-21 | $8.89 | $8.94 | $8.69 | $8.94 | $8.94 | 11,908,940 |
| 2021-06-18 | $9.29 | $9.29 | $8.76 | $8.94 | $8.94 | 16,445,840 |
| 2021-06-17 | $8.93 | $9.68 | $8.83 | $9.32 | $9.32 | 24,007,610 |
| 2021-06-16 | $8.71 | $9.05 | $8.52 | $8.93 | $8.93 | 19,991,080 |
| 2021-06-15 | $8.24 | $9.08 | $8.18 | $8.62 | $8.62 | 15,782,110 |
| 2021-06-14 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-06-11 | $8.50 | $8.58 | $8.22 | $8.28 | $8.28 | 10,809,460 |
| 2021-06-10 | $8.28 | $8.76 | $8.28 | $8.59 | $8.59 | 16,040,460 |
| 2021-06-09 | $8.29 | $8.39 | $8.20 | $8.36 | $8.36 | 7,025,180 |
| 2021-06-08 | $8.31 | $8.40 | $8.19 | $8.30 | $8.30 | 9,871,700 |
| 2021-06-07 | $7.86 | $8.51 | $7.82 | $8.32 | $8.32 | 16,869,540 |
| 2021-06-04 | $7.85 | $8.03 | $7.80 | $7.84 | $7.84 | 4,411,120 |
| 2021-06-03 | $7.83 | $8.04 | $7.83 | $7.84 | $7.84 | 5,423,720 |
| 2021-06-02 | $7.95 | $7.98 | $7.70 | $7.79 | $7.79 | 5,528,880 |
| 2021-06-01 | $7.86 | $7.94 | $7.76 | $7.92 | $7.92 | 6,027,480 |
| 2021-05-31 | $7.74 | $7.84 | $7.69 | $7.77 | $7.77 | 4,438,040 |
| 2021-05-28 | $7.80 | $7.83 | $7.67 | $7.75 | $7.75 | 5,731,820 |
| 2021-05-27 | $7.68 | $7.93 | $7.68 | $7.87 | $7.87 | 7,290,300 |
| 2021-05-26 | $7.80 | $7.88 | $7.69 | $7.72 | $7.72 | 6,715,400 |
| 2021-05-25 | $7.74 | $7.89 | $7.70 | $7.83 | $7.83 | 8,903,800 |
| 2021-05-24 | $7.54 | $8.13 | $7.54 | $7.89 | $7.89 | 12,278,100 |
| 2021-05-21 | $7.52 | $7.85 | $7.52 | $7.57 | $7.57 | 7,416,800 |
| 2021-05-20 | $7.52 | $7.63 | $7.41 | $7.55 | $7.55 | 4,328,200 |
| 2021-05-19 | $7.48 | $7.59 | $7.36 | $7.59 | $7.59 | 4,395,000 |
| 2021-05-18 | $7.39 | $7.55 | $7.33 | $7.49 | $7.49 | 3,835,130 |
| 2021-05-17 | $7.55 | $7.63 | $7.36 | $7.38 | $7.38 | 6,481,540 |
| 2021-05-14 | $7.42 | $7.73 | $7.42 | $7.69 | $7.69 | 6,899,900 |
| 2021-05-13 | $7.50 | $7.59 | $7.41 | $7.44 | $7.44 | 4,080,400 |
| 2021-05-12 | $7.32 | $7.57 | $7.29 | $7.56 | $7.56 | 5,899,700 |
| 2021-05-11 | $7.34 | $7.50 | $7.26 | $7.35 | $7.35 | 4,129,200 |
| 2021-05-10 | $7.15 | $7.40 | $7.13 | $7.38 | $7.38 | 5,346,790 |
| 2021-05-07 | $7.10 | $7.19 | $7.03 | $7.15 | $7.15 | 2,880,590 |
| 2021-05-06 | $7.08 | $7.14 | $7.03 | $7.05 | $7.05 | 2,465,500 |
| 2021-05-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2021-05-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2021-04-30 | $7.16 | $7.21 | $6.98 | $7.08 | $7.08 | 3,954,600 |
| 2021-04-29 | $6.95 | $7.31 | $6.95 | $7.16 | $7.16 | 8,398,220 |
| 2021-04-28 | $7.05 | $7.08 | $6.75 | $6.88 | $6.88 | 6,148,440 |
| 2021-04-27 | $7.26 | $7.30 | $7.05 | $7.09 | $7.09 | 4,239,110 |
| 2021-04-26 | $7.28 | $7.44 | $7.16 | $7.30 | $7.30 | 3,868,600 |
| 2021-04-23 | $7.57 | $7.57 | $7.31 | $7.31 | $7.31 | 5,830,010 |
| 2021-04-22 | $7.52 | $7.85 | $7.45 | $7.62 | $7.62 | 7,281,400 |
| 2021-04-21 | $7.66 | $7.80 | $7.48 | $7.51 | $7.51 | 8,124,130 |
| 2021-04-20 | $7.71 | $8.17 | $7.61 | $7.73 | $7.73 | 12,761,800 |
| 2021-04-19 | $7.39 | $7.56 | $7.37 | $7.51 | $7.51 | 4,033,000 |
| 2021-04-16 | $7.23 | $7.47 | $7.20 | $7.44 | $7.44 | 4,607,830 |
| 2021-04-15 | $7.18 | $7.30 | $7.17 | $7.20 | $7.20 | 2,250,700 |
| 2021-04-14 | $7.20 | $7.27 | $7.10 | $7.26 | $7.26 | 2,997,390 |
| 2021-04-13 | $7.22 | $7.28 | $7.10 | $7.12 | $7.12 | 2,610,770 |
| 2021-04-12 | $7.37 | $7.45 | $7.20 | $7.22 | $7.22 | 2,883,800 |
| 2021-04-09 | $7.35 | $7.39 | $7.24 | $7.37 | $7.37 | 2,487,500 |
| 2021-04-08 | $7.40 | $7.45 | $7.28 | $7.33 | $7.33 | 3,188,400 |
| 2021-04-07 | $7.45 | $7.54 | $7.35 | $7.45 | $7.45 | 3,691,070 |
| 2021-04-06 | $7.15 | $7.56 | $7.11 | $7.48 | $7.48 | 7,253,200 |
| 2021-04-05 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-04-02 | $7.10 | $7.16 | $7.04 | $7.12 | $7.12 | 2,475,520 |
| 2021-04-01 | $7.18 | $7.22 | $7.07 | $7.11 | $7.11 | 2,257,000 |
| 2021-03-31 | $7.11 | $7.21 | $7.11 | $7.15 | $7.15 | 2,315,900 |
| 2021-03-30 | $7.39 | $7.39 | $7.12 | $7.13 | $7.13 | 4,345,810 |
| 2021-03-29 | $7.51 | $7.52 | $7.33 | $7.40 | $7.40 | 4,053,100 |
| 2021-03-26 | $7.36 | $7.50 | $7.33 | $7.50 | $7.50 | 3,806,020 |
| 2021-03-25 | $7.30 | $7.56 | $7.29 | $7.37 | $7.37 | 4,022,500 |
| 2021-03-24 | $7.47 | $7.55 | $7.30 | $7.34 | $7.34 | 3,920,700 |
| 2021-03-23 | $7.53 | $7.55 | $7.36 | $7.46 | $7.46 | 3,052,900 |
| 2021-03-22 | $7.43 | $7.52 | $7.37 | $7.47 | $7.47 | 2,363,000 |
| 2021-03-19 | $7.44 | $7.58 | $7.34 | $7.40 | $7.40 | 2,718,600 |
| 2021-03-18 | $7.72 | $7.72 | $7.44 | $7.46 | $7.46 | 3,981,900 |
| 2021-03-17 | $7.77 | $7.83 | $7.68 | $7.70 | $7.70 | 2,357,050 |
| 2021-03-16 | $7.53 | $7.79 | $7.46 | $7.76 | $7.76 | 2,937,890 |
| 2021-03-15 | $7.69 | $7.74 | $7.47 | $7.53 | $7.53 | 2,911,200 |
| 2021-03-12 | $7.79 | $7.79 | $7.64 | $7.70 | $7.70 | 2,623,000 |
| 2021-03-11 | $7.69 | $7.85 | $7.49 | $7.78 | $7.78 | 3,212,090 |
| 2021-03-10 | $8.06 | $8.09 | $7.60 | $7.62 | $7.62 | 4,107,580 |
| 2021-03-09 | $8.20 | $8.28 | $7.81 | $7.91 | $7.91 | 5,584,000 |
| 2021-03-08 | $8.36 | $8.52 | $8.17 | $8.18 | $8.18 | 4,617,670 |
| 2021-03-05 | $8.33 | $8.38 | $8.23 | $8.36 | $8.36 | 4,343,710 |
| 2021-03-04 | $8.35 | $8.36 | $8.20 | $8.25 | $8.25 | 3,568,100 |
| 2021-03-03 | $8.35 | $8.39 | $8.16 | $8.35 | $8.35 | 4,058,870 |
| 2021-03-02 | $8.50 | $8.51 | $8.18 | $8.28 | $8.28 | 4,210,900 |
| 2021-03-01 | $8.14 | $8.46 | $8.14 | $8.37 | $8.37 | 5,494,510 |
| 2021-02-26 | $8.05 | $8.32 | $8.05 | $8.13 | $8.13 | 5,814,200 |
| 2021-02-25 | $8.36 | $8.54 | $8.02 | $8.09 | $8.09 | 6,406,700 |
| 2021-02-24 | $8.22 | $8.51 | $8.21 | $8.31 | $8.31 | 6,268,270 |
| 2021-02-23 | $8.40 | $8.54 | $8.20 | $8.25 | $8.25 | 8,400,550 |
| 2021-02-22 | $7.89 | $8.77 | $7.89 | $8.40 | $8.40 | 15,672,020 |
| 2021-02-19 | $7.44 | $7.90 | $7.37 | $7.87 | $7.87 | 10,132,990 |
| 2021-02-18 | $7.24 | $7.48 | $7.21 | $7.39 | $7.39 | 6,669,400 |
| 2021-02-17 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-16 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-15 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-12 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-11 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-10 | $7.20 | $7.34 | $7.10 | $7.13 | $7.13 | 5,264,730 |
| 2021-02-09 | $7.12 | $7.26 | $7.01 | $7.17 | $7.17 | 5,168,900 |
| 2021-02-08 | $7.03 | $7.34 | $6.86 | $7.07 | $7.07 | 6,337,730 |
| 2021-02-05 | $6.82 | $7.19 | $6.82 | $6.98 | $6.98 | 6,607,000 |
| 2021-02-04 | $7.06 | $7.06 | $6.68 | $6.88 | $6.88 | 6,636,900 |
| 2021-02-03 | $7.33 | $7.39 | $7.03 | $7.05 | $7.05 | 6,561,700 |
| 2021-02-02 | $7.24 | $7.73 | $7.17 | $7.32 | $7.32 | 9,993,200 |
| 2021-02-01 | $7.81 | $7.83 | $7.13 | $7.34 | $7.34 | 17,911,930 |
| 2021-01-29 | $8.67 | $8.78 | $8.27 | $8.34 | $8.34 | 7,589,820 |
| 2021-01-28 | $8.53 | $8.96 | $8.51 | $8.70 | $8.70 | 12,106,430 |
| 2021-01-27 | $8.09 | $8.76 | $8.02 | $8.60 | $8.60 | 10,843,580 |
| 2021-01-26 | $8.26 | $8.48 | $7.98 | $8.09 | $8.09 | 5,734,570 |
| 2021-01-25 | $8.68 | $8.77 | $8.22 | $8.25 | $8.25 | 5,663,930 |
| 2021-01-22 | $8.85 | $8.98 | $8.64 | $8.67 | $8.67 | 5,432,300 |
| 2021-01-21 | $8.72 | $9.14 | $8.71 | $8.93 | $8.93 | 8,197,380 |
| 2021-01-20 | $8.80 | $8.82 | $8.62 | $8.71 | $8.71 | 4,398,420 |
| 2021-01-19 | $8.55 | $8.92 | $8.55 | $8.84 | $8.84 | 6,237,600 |
| 2021-01-18 | $8.45 | $8.73 | $8.41 | $8.63 | $8.63 | 4,214,070 |
| 2021-01-15 | $8.26 | $8.67 | $8.26 | $8.54 | $8.54 | 4,751,290 |
| 2021-01-14 | $8.23 | $8.34 | $8.12 | $8.26 | $8.26 | 3,347,110 |
| 2021-01-13 | $8.48 | $8.48 | $8.14 | $8.18 | $8.18 | 4,553,690 |
| 2021-01-12 | $8.55 | $8.78 | $8.45 | $8.48 | $8.48 | 3,894,340 |
| 2021-01-11 | $8.45 | $8.88 | $8.32 | $8.63 | $8.63 | 5,544,600 |
| 2021-01-08 | $8.24 | $8.75 | $8.11 | $8.56 | $8.56 | 6,778,760 |
| 2021-01-07 | $8.85 | $8.85 | $8.21 | $8.35 | $8.35 | 7,903,810 |
| 2021-01-06 | $9.20 | $9.22 | $8.77 | $8.87 | $8.87 | 5,950,760 |
| 2021-01-05 | $9.30 | $9.40 | $9.15 | $9.16 | $9.16 | 4,143,900 |
| 2021-01-04 | $9.29 | $9.41 | $9.23 | $9.36 | $9.36 | 4,659,500 |
| 2021-01-01 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-12-31 | $9.10 | $9.35 | $9.10 | $9.26 | $9.26 | 4,130,020 |
| 2020-12-30 | $9.15 | $9.24 | $9.06 | $9.12 | $9.12 | 3,697,900 |
| 2020-12-29 | $8.86 | $9.36 | $8.86 | $9.14 | $9.14 | 6,266,530 |
| 2020-12-28 | $9.10 | $9.24 | $8.77 | $8.87 | $8.87 | 4,893,700 |
| 2020-12-25 | $9.07 | $9.25 | $9.01 | $9.09 | $9.09 | 3,660,510 |
| 2020-12-24 | $9.59 | $9.59 | $9.07 | $9.08 | $9.08 | 6,665,500 |
| 2020-12-23 | $9.80 | $9.82 | $9.57 | $9.62 | $9.62 | 7,007,230 |
| 2020-12-22 | $9.81 | $10.50 | $9.64 | $9.93 | $9.93 | 8,738,470 |
| 2020-12-21 | $9.80 | $9.92 | $9.75 | $9.83 | $9.83 | 2,851,240 |
| 2020-12-18 | $9.93 | $10.07 | $9.79 | $9.82 | $9.82 | 3,289,520 |
| 2020-12-17 | $9.76 | $10.02 | $9.57 | $9.99 | $9.99 | 4,454,110 |
| 2020-12-16 | $10.04 | $10.04 | $9.73 | $9.80 | $9.80 | 3,988,800 |
| 2020-12-15 | $10.08 | $10.17 | $9.96 | $10.05 | $10.05 | 2,527,200 |
| 2020-12-14 | $10.05 | $10.15 | $9.90 | $10.09 | $10.09 | 2,994,300 |
| 2020-12-11 | $10.25 | $10.27 | $9.87 | $10.05 | $10.05 | 5,972,500 |
| 2020-12-10 | $10.24 | $10.44 | $10.18 | $10.28 | $10.28 | 3,388,810 |
| 2020-12-09 | $10.65 | $10.69 | $10.31 | $10.31 | $10.31 | 4,670,500 |
| 2020-12-08 | $10.61 | $10.77 | $10.61 | $10.65 | $10.65 | 3,035,800 |
| 2020-12-07 | $10.85 | $10.85 | $10.61 | $10.64 | $10.64 | 3,733,170 |
| 2020-12-04 | $10.86 | $10.92 | $10.73 | $10.77 | $10.77 | 4,449,790 |
| 2020-12-03 | $11.02 | $11.10 | $10.81 | $10.92 | $10.92 | 5,441,470 |
| 2020-12-02 | $10.95 | $11.08 | $10.89 | $10.90 | $10.90 | 8,474,600 |
| 2020-12-01 | $10.74 | $11.19 | $10.72 | $11.01 | $11.01 | 11,247,760 |
| 2020-11-30 | $10.38 | $11.24 | $10.30 | $10.79 | $10.79 | 11,094,660 |
| 2020-11-27 | $10.46 | $10.57 | $10.22 | $10.40 | $10.40 | 4,488,390 |
| 2020-11-26 | $10.59 | $10.68 | $10.44 | $10.47 | $10.47 | 4,386,200 |
| 2020-11-25 | $10.82 | $10.86 | $10.58 | $10.59 | $10.59 | 5,512,200 |
| 2020-11-24 | $10.69 | $10.95 | $10.69 | $10.77 | $10.77 | 4,782,880 |
| 2020-11-23 | $10.81 | $10.88 | $10.65 | $10.76 | $10.76 | 5,240,970 |
| 2020-11-20 | $10.89 | $10.96 | $10.73 | $10.85 | $10.85 | 4,471,200 |
| 2020-11-19 | $10.82 | $10.93 | $10.72 | $10.86 | $10.86 | 5,085,790 |
| 2020-11-18 | $10.78 | $10.95 | $10.71 | $10.88 | $10.88 | 5,298,560 |
| 2020-11-17 | $11.01 | $11.02 | $10.61 | $10.79 | $10.79 | 6,811,660 |
| 2020-11-16 | $11.10 | $11.23 | $10.85 | $10.91 | $10.91 | 8,627,850 |
| 2020-11-13 | $10.99 | $11.28 | $10.69 | $11.19 | $11.19 | 11,450,070 |
| 2020-11-12 | $11.40 | $12.00 | $11.21 | $11.42 | $11.42 | 19,216,830 |
| 2020-11-11 | $10.87 | $11.45 | $10.75 | $10.99 | $10.99 | 11,154,700 |
| 2020-11-10 | $11.16 | $11.19 | $10.89 | $10.93 | $10.93 | 6,818,220 |
| 2020-11-09 | $10.77 | $11.17 | $10.77 | $11.12 | $11.12 | 8,255,940 |
| 2020-11-06 | $10.99 | $11.01 | $10.65 | $10.77 | $10.77 | 6,337,400 |
| 2020-11-05 | $10.85 | $11.00 | $10.73 | $10.98 | $10.98 | 8,318,440 |
| 2020-11-04 | $10.89 | $10.93 | $10.65 | $10.79 | $10.79 | 7,046,000 |
| 2020-11-03 | $10.59 | $10.93 | $10.57 | $10.90 | $10.90 | 7,824,880 |
| 2020-11-02 | $10.67 | $10.75 | $10.31 | $10.58 | $10.58 | 7,304,500 |
| 2020-10-30 | $11.55 | $11.55 | $10.60 | $10.60 | $10.60 | 14,389,300 |
| 2020-10-29 | $12.00 | $12.00 | $11.21 | $11.50 | $11.50 | 16,612,510 |
| 2020-10-28 | $12.60 | $12.71 | $12.25 | $12.44 | $12.44 | 7,990,770 |
| 2020-10-27 | $12.74 | $12.89 | $12.52 | $12.59 | $12.59 | 7,898,760 |
| 2020-10-26 | $12.78 | $12.97 | $12.48 | $12.90 | $12.90 | 10,214,140 |
| 2020-10-23 | $12.93 | $13.05 | $12.77 | $12.89 | $12.89 | 10,997,590 |
| 2020-10-22 | $12.90 | $13.15 | $12.82 | $12.86 | $12.86 | 14,502,500 |
| 2020-10-21 | $13.07 | $13.39 | $12.86 | $12.86 | $12.86 | 23,459,700 |
| 2020-10-20 | $12.21 | $13.78 | $12.18 | $13.10 | $13.10 | 27,741,690 |
| 2020-10-19 | $12.34 | $12.57 | $12.12 | $12.15 | $12.15 | 6,136,800 |
| 2020-10-16 | $12.14 | $12.32 | $12.10 | $12.26 | $12.26 | 4,965,000 |
| 2020-10-15 | $12.38 | $12.47 | $12.10 | $12.17 | $12.17 | 6,541,580 |
| 2020-10-14 | $12.68 | $12.75 | $12.33 | $12.39 | $12.39 | 8,499,600 |
| 2020-10-13 | $12.55 | $12.74 | $12.45 | $12.66 | $12.66 | 9,610,700 |
| 2020-10-12 | $12.30 | $12.65 | $12.15 | $12.64 | $12.64 | 12,934,430 |
| 2020-10-09 | $11.68 | $12.09 | $11.66 | $12.05 | $12.05 | 6,581,500 |
| 2020-10-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-10-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-10-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-10-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-10-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-10-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-09-30 | $11.71 | $11.75 | $11.41 | $11.55 | $11.55 | 6,565,800 |
| 2020-09-29 | $11.95 | $12.05 | $11.61 | $11.62 | $11.62 | 8,607,600 |
| 2020-09-28 | $12.12 | $12.54 | $11.80 | $11.83 | $11.83 | 10,773,800 |
| 2020-09-25 | $11.79 | $12.52 | $11.53 | $12.21 | $12.21 | 14,048,340 |
| 2020-09-24 | $11.99 | $12.19 | $11.67 | $11.73 | $11.73 | 9,422,400 |
| 2020-09-23 | $12.11 | $12.25 | $12.02 | $12.10 | $12.10 | 6,605,700 |
| 2020-09-22 | $12.25 | $12.41 | $12.02 | $12.06 | $12.06 | 9,786,020 |
| 2020-09-21 | $12.41 | $12.58 | $12.30 | $12.35 | $12.35 | 9,297,420 |
| 2020-09-18 | $12.29 | $12.46 | $12.09 | $12.41 | $12.41 | 10,289,620 |
| 2020-09-17 | $12.10 | $12.46 | $11.97 | $12.27 | $12.27 | 10,466,200 |
| 2020-09-16 | $12.40 | $12.60 | $11.95 | $12.10 | $12.10 | 10,855,240 |
| 2020-09-15 | $12.30 | $12.66 | $12.21 | $12.37 | $12.37 | 13,322,960 |
| 2020-09-14 | $11.88 | $12.49 | $11.81 | $12.33 | $12.33 | 14,253,000 |
| 2020-09-11 | $11.47 | $11.96 | $11.31 | $11.80 | $11.80 | 12,086,820 |
| 2020-09-10 | $13.81 | $13.91 | $11.54 | $11.68 | $11.68 | 30,295,500 |
| 2020-09-09 | $14.60 | $14.99 | $13.36 | $13.71 | $13.71 | 37,308,860 |
| 2020-09-08 | $14.10 | $15.23 | $13.50 | $15.01 | $15.01 | 41,401,870 |
| 2020-09-07 | $14.30 | $14.99 | $14.08 | $14.10 | $14.10 | 31,302,940 |
| 2020-09-04 | $13.98 | $14.37 | $13.83 | $14.23 | $14.23 | 23,340,400 |
| 2020-09-03 | $13.84 | $14.49 | $13.63 | $14.37 | $14.37 | 31,947,270 |
| 2020-09-02 | $13.19 | $14.37 | $13.06 | $14.00 | $14.00 | 28,398,240 |
| 2020-09-01 | $13.10 | $13.28 | $12.91 | $13.25 | $13.25 | 10,221,120 |
| 2020-08-31 | $13.73 | $13.73 | $13.20 | $13.20 | $13.20 | 14,706,240 |
| 2020-08-28 | $13.81 | $13.81 | $13.51 | $13.69 | $13.69 | 14,208,280 |
| 2020-08-27 | $13.34 | $13.93 | $13.10 | $13.83 | $13.83 | 21,021,960 |
| 2020-08-26 | $13.51 | $13.66 | $13.20 | $13.29 | $13.29 | 16,285,270 |
| 2020-08-25 | $12.98 | $13.96 | $12.81 | $13.71 | $13.71 | 27,709,640 |
| 2020-08-24 | $12.60 | $13.05 | $12.42 | $12.98 | $12.98 | 16,417,080 |
| 2020-08-21 | $12.32 | $12.57 | $12.22 | $12.41 | $12.41 | 6,393,900 |
| 2020-08-20 | $12.23 | $12.40 | $12.05 | $12.22 | $12.22 | 5,185,000 |
| 2020-08-19 | $12.71 | $12.71 | $12.26 | $12.30 | $12.30 | 7,533,000 |
| 2020-08-18 | $12.57 | $12.73 | $12.52 | $12.69 | $12.69 | 7,713,970 |
| 2020-08-17 | $12.41 | $12.65 | $12.30 | $12.61 | $12.61 | 8,631,830 |
| 2020-08-14 | $12.20 | $12.39 | $11.99 | $12.36 | $12.36 | 8,760,510 |
| 2020-08-13 | $12.57 | $12.57 | $12.41 | $12.48 | $12.48 | 5,541,320 |
| 2020-08-12 | $12.39 | $12.48 | $12.03 | $12.48 | $12.48 | 7,815,300 |
| 2020-08-11 | $12.86 | $12.91 | $12.33 | $12.40 | $12.40 | 10,059,170 |
| 2020-08-10 | $12.74 | $13.15 | $12.73 | $12.82 | $12.82 | 9,417,600 |
| 2020-08-07 | $13.26 | $13.55 | $12.80 | $12.89 | $12.89 | 14,136,280 |
| 2020-08-06 | $13.43 | $13.44 | $12.97 | $13.16 | $13.16 | 13,420,310 |
| 2020-08-05 | $13.31 | $13.58 | $13.04 | $13.40 | $13.40 | 11,920,170 |
| 2020-08-04 | $13.60 | $13.74 | $13.31 | $13.34 | $13.34 | 16,380,070 |
| 2020-08-03 | $13.29 | $13.58 | $13.15 | $13.55 | $13.55 | 17,910,200 |
| 2020-07-31 | $12.76 | $13.25 | $12.71 | $13.24 | $13.24 | 20,664,680 |
| 2020-07-30 | $12.91 | $13.07 | $12.61 | $12.62 | $12.62 | 11,610,180 |
| 2020-07-29 | $12.60 | $12.98 | $12.39 | $12.96 | $12.96 | 12,413,360 |
| 2020-07-28 | $12.76 | $12.76 | $12.44 | $12.57 | $12.57 | 9,563,370 |
| 2020-07-27 | $12.31 | $12.60 | $12.14 | $12.57 | $12.57 | 11,428,900 |
| 2020-07-24 | $13.39 | $13.48 | $12.23 | $12.27 | $12.27 | 19,115,620 |
| 2020-07-23 | $13.81 | $13.90 | $13.25 | $13.50 | $13.50 | 14,388,160 |
| 2020-07-22 | $13.86 | $14.34 | $13.71 | $13.98 | $13.98 | 17,968,380 |
| 2020-07-21 | $13.65 | $14.14 | $13.59 | $14.02 | $14.02 | 14,321,170 |
| 2020-07-20 | $13.28 | $13.69 | $13.19 | $13.69 | $13.69 | 13,215,730 |
| 2020-07-17 | $13.20 | $13.50 | $13.01 | $13.18 | $13.18 | 13,297,890 |
| 2020-07-16 | $13.90 | $14.28 | $13.03 | $13.30 | $13.30 | 19,337,840 |
| 2020-07-15 | $14.75 | $14.86 | $13.60 | $13.71 | $13.71 | 23,035,470 |
| 2020-07-14 | $15.01 | $15.20 | $14.41 | $14.73 | $14.73 | 25,169,430 |
| 2020-07-13 | $14.94 | $15.38 | $14.77 | $15.24 | $15.24 | 32,168,010 |
| 2020-07-10 | $15.00 | $15.29 | $14.67 | $14.94 | $14.94 | 39,183,620 |
| 2020-07-09 | $15.23 | $15.95 | $15.03 | $15.54 | $15.54 | 55,244,600 |
| 2020-07-08 | $17.37 | $17.37 | $14.22 | $15.82 | $15.82 | 82,118,240 |
| 2020-07-07 | $15.80 | $15.80 | $15.26 | $15.80 | $15.80 | 36,261,410 |
| 2020-07-06 | $13.58 | $14.36 | $13.40 | $14.36 | $14.36 | 49,746,880 |
| 2020-07-03 | $13.06 | $13.31 | $12.67 | $13.05 | $13.05 | 46,057,980 |
| 2020-07-02 | $12.43 | $13.20 | $11.95 | $13.07 | $13.07 | 49,053,340 |
| 2020-07-01 | $11.81 | $12.76 | $11.74 | $12.51 | $12.51 | 44,623,410 |
| 2020-06-30 | $11.21 | $12.20 | $11.16 | $11.90 | $11.90 | 35,932,490 |
| 2020-06-29 | $11.46 | $11.48 | $11.09 | $11.09 | $11.09 | 15,144,990 |
| 2020-06-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2020-06-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2020-06-24 | $11.89 | $11.95 | $11.57 | $11.60 | $11.60 | 21,484,670 |
| 2020-06-23 | $11.40 | $11.97 | $11.30 | $11.90 | $11.90 | 27,375,360 |
| 2020-06-22 | $11.57 | $11.58 | $11.25 | $11.39 | $11.39 | 18,407,080 |
| 2020-06-19 | $11.48 | $11.85 | $11.45 | $11.57 | $11.57 | 17,569,550 |
| 2020-06-18 | $11.90 | $11.92 | $11.50 | $11.55 | $11.55 | 20,896,960 |
| 2020-06-17 | $12.21 | $12.31 | $11.70 | $12.00 | $12.00 | 34,661,430 |
| 2020-06-16 | $12.26 | $12.94 | $12.03 | $12.35 | $12.35 | 40,898,030 |
| 2020-06-15 | $12.04 | $12.64 | $11.76 | $11.81 | $11.81 | 43,802,710 |
| 2020-06-12 | $10.71 | $12.25 | $10.71 | $11.99 | $11.99 | 41,797,960 |
| 2020-06-11 | $10.79 | $11.58 | $10.69 | $11.14 | $11.14 | 33,478,060 |
| 2020-06-10 | $10.93 | $10.93 | $10.55 | $10.63 | $10.63 | 17,427,690 |
| 2020-06-09 | $10.33 | $11.17 | $10.23 | $11.00 | $11.00 | 26,112,380 |
| 2020-06-08 | $10.33 | $10.43 | $10.23 | $10.28 | $10.28 | 5,596,770 |
| 2020-06-05 | $10.33 | $10.36 | $10.13 | $10.29 | $10.29 | 6,625,000 |
| 2020-06-04 | $10.33 | $10.41 | $10.25 | $10.32 | $10.32 | 6,373,510 |
| 2020-06-03 | $10.39 | $10.45 | $10.24 | $10.27 | $10.25 | 7,679,090 |
| 2020-06-02 | $10.45 | $10.45 | $10.22 | $10.35 | $10.33 | 8,857,830 |
| 2020-06-01 | $9.96 | $10.48 | $9.92 | $10.27 | $10.25 | 11,752,420 |
| 2020-05-29 | $9.74 | $10.20 | $9.66 | $9.95 | $9.93 | 9,199,380 |
| 2020-05-28 | $9.98 | $10.05 | $9.60 | $9.84 | $9.82 | 7,831,150 |
| 2020-05-27 | $9.92 | $10.03 | $9.75 | $9.88 | $9.86 | 6,173,780 |
| 2020-05-26 | $9.62 | $10.09 | $9.58 | $9.92 | $9.90 | 10,867,900 |
| 2020-05-25 | $9.64 | $9.72 | $9.42 | $9.55 | $9.53 | 9,831,390 |
| 2020-05-22 | $9.93 | $10.03 | $9.55 | $9.61 | $9.59 | 12,519,120 |
| 2020-05-21 | $10.46 | $10.49 | $9.95 | $9.99 | $9.97 | 13,491,930 |
| 2020-05-20 | $10.96 | $10.96 | $10.34 | $10.39 | $10.37 | 13,476,500 |
| 2020-05-19 | $10.89 | $10.96 | $10.73 | $10.93 | $10.91 | 6,787,750 |
| 2020-05-18 | $11.26 | $11.28 | $10.75 | $10.78 | $10.76 | 9,279,300 |
| 2020-05-15 | $11.22 | $11.43 | $11.13 | $11.25 | $11.23 | 8,174,720 |
| 2020-05-14 | $10.96 | $11.45 | $10.83 | $11.25 | $11.23 | 13,002,160 |
| 2020-05-13 | $10.96 | $11.07 | $10.91 | $11.04 | $11.02 | 5,219,400 |
| 2020-05-12 | $11.08 | $11.08 | $10.74 | $10.98 | $10.96 | 6,323,000 |
| 2020-05-11 | $11.23 | $11.31 | $10.90 | $11.09 | $11.07 | 9,180,210 |
| 2020-05-08 | $11.10 | $11.26 | $11.04 | $11.21 | $11.19 | 12,707,320 |
| 2020-05-07 | $11.32 | $11.41 | $10.96 | $10.97 | $10.95 | 10,383,900 |
| 2020-05-06 | $10.88 | $11.31 | $10.88 | $11.29 | $11.27 | 8,574,410 |
| 2020-05-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.03 | 0 |
| 2020-05-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.03 | 0 |
| 2020-05-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.03 | 0 |
| 2020-04-30 | $10.78 | $11.14 | $10.76 | $11.05 | $11.03 | 8,609,240 |
| 2020-04-29 | $10.59 | $11.00 | $10.55 | $10.73 | $10.71 | 4,183,100 |
| 2020-04-28 | $11.26 | $11.40 | $10.29 | $10.73 | $10.71 | 7,111,300 |
| 2020-04-27 | $11.52 | $11.61 | $11.14 | $11.15 | $11.13 | 5,186,590 |
| 2020-04-24 | $12.15 | $12.15 | $11.48 | $11.61 | $11.59 | 8,050,660 |
| 2020-04-23 | $12.56 | $12.58 | $12.08 | $12.09 | $12.07 | 6,214,210 |
| 2020-04-22 | $12.25 | $12.49 | $12.10 | $12.49 | $12.47 | 6,706,010 |
| 2020-04-21 | $12.33 | $12.80 | $12.31 | $12.53 | $12.51 | 9,444,210 |
| 2020-04-20 | $12.30 | $12.42 | $12.16 | $12.38 | $12.36 | 4,386,700 |
| 2020-04-17 | $12.58 | $12.61 | $12.19 | $12.21 | $12.19 | 6,573,150 |
| 2020-04-16 | $12.06 | $12.50 | $11.93 | $12.42 | $12.40 | 6,349,440 |
| 2020-04-15 | $12.18 | $12.38 | $12.09 | $12.15 | $12.13 | 4,794,170 |
| 2020-04-14 | $11.93 | $12.19 | $11.61 | $12.19 | $12.17 | 4,556,400 |
| 2020-04-13 | $12.10 | $12.10 | $11.77 | $11.79 | $11.77 | 4,444,000 |
| 2020-04-10 | $12.82 | $12.85 | $12.16 | $12.18 | $12.16 | 7,442,110 |
| 2020-04-09 | $12.67 | $13.10 | $12.60 | $12.86 | $12.84 | 9,623,140 |
| 2020-04-08 | $12.37 | $12.65 | $12.31 | $12.56 | $12.54 | 6,758,150 |
| 2020-04-07 | $12.30 | $12.58 | $12.25 | $12.56 | $12.54 | 7,914,900 |
| 2020-04-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.06 | 0 |
| 2020-04-03 | $12.44 | $12.44 | $12.03 | $12.08 | $12.06 | 4,539,190 |
| 2020-04-02 | $11.95 | $12.44 | $11.86 | $12.44 | $12.42 | 5,336,480 |
| 2020-04-01 | $12.18 | $12.34 | $11.96 | $12.01 | $11.99 | 4,339,350 |
| 2020-03-31 | $12.58 | $12.62 | $12.09 | $12.13 | $12.11 | 4,436,530 |
| 2020-03-30 | $13.00 | $13.00 | $12.31 | $12.38 | $12.36 | 6,945,300 |
| 2020-03-27 | $13.80 | $13.83 | $13.20 | $13.29 | $13.26 | 8,218,100 |
| 2020-03-26 | $13.86 | $14.05 | $13.74 | $13.84 | $13.81 | 5,678,300 |
| 2020-03-25 | $13.99 | $14.04 | $13.66 | $13.94 | $13.91 | 7,428,780 |
| 2020-03-24 | $13.40 | $13.80 | $13.23 | $13.68 | $13.65 | 7,514,900 |
| 2020-03-23 | $13.15 | $13.58 | $12.95 | $13.09 | $13.06 | 4,943,100 |
| 2020-03-20 | $13.80 | $13.88 | $13.44 | $13.66 | $13.63 | 4,943,860 |
| 2020-03-19 | $13.25 | $13.70 | $13.25 | $13.65 | $13.62 | 6,419,200 |
| 2020-03-18 | $13.90 | $14.01 | $13.27 | $13.31 | $13.28 | 6,662,820 |
| 2020-03-17 | $13.80 | $14.05 | $13.01 | $13.74 | $13.71 | 6,317,270 |
| 2020-03-16 | $14.74 | $14.75 | $13.63 | $13.74 | $13.71 | 7,072,200 |
| 2020-03-13 | $14.00 | $14.84 | $13.75 | $14.55 | $14.52 | 7,392,570 |
| 2020-03-12 | $14.79 | $15.10 | $14.70 | $14.86 | $14.83 | 6,499,100 |
| 2020-03-11 | $15.56 | $15.73 | $15.14 | $15.25 | $15.22 | 11,837,710 |
| 2020-03-10 | $14.31 | $15.10 | $14.19 | $15.10 | $15.07 | 8,844,920 |
| 2020-03-09 | $15.32 | $15.33 | $14.51 | $14.58 | $14.55 | 9,963,910 |
| 2020-03-06 | $15.50 | $15.73 | $15.38 | $15.50 | $15.47 | 7,664,800 |
| 2020-03-05 | $16.17 | $16.18 | $15.60 | $15.84 | $15.81 | 9,298,120 |
| 2020-03-04 | $15.70 | $16.00 | $15.33 | $15.80 | $15.77 | 9,280,880 |
| 2020-03-03 | $16.31 | $16.43 | $15.76 | $15.81 | $15.78 | 12,741,430 |
| 2020-03-02 | $15.40 | $15.87 | $15.21 | $15.76 | $15.73 | 9,822,830 |
| 2020-02-28 | $15.83 | $16.30 | $15.05 | $15.17 | $15.14 | 14,290,600 |
| 2020-02-27 | $16.31 | $16.67 | $16.02 | $16.46 | $16.43 | 12,447,700 |
| 2020-02-26 | $16.68 | $16.82 | $15.90 | $16.07 | $16.04 | 16,340,560 |
| 2020-02-25 | $17.00 | $17.31 | $16.14 | $17.06 | $17.03 | 26,606,520 |
| 2020-02-24 | $17.10 | $17.84 | $16.90 | $17.76 | $17.73 | 23,923,850 |
| 2020-02-21 | $17.51 | $18.27 | $17.36 | $17.42 | $17.39 | 34,410,190 |
| 2020-02-20 | $16.93 | $18.17 | $16.47 | $17.75 | $17.72 | 34,627,020 |
| 2020-02-19 | $17.00 | $17.47 | $16.52 | $16.71 | $16.68 | 23,707,410 |
| 2020-02-18 | $16.34 | $17.77 | $16.16 | $17.15 | $17.12 | 32,094,070 |
| 2020-02-17 | $15.58 | $16.35 | $15.41 | $16.33 | $16.30 | 22,842,440 |
| 2020-02-14 | $15.59 | $15.90 | $15.38 | $15.41 | $15.38 | 12,730,520 |
| 2020-02-13 | $16.17 | $16.24 | $15.54 | $15.61 | $15.58 | 16,064,270 |
| 2020-02-12 | $15.87 | $16.19 | $15.72 | $16.18 | $16.15 | 17,254,150 |
| 2020-02-11 | $16.58 | $16.60 | $15.62 | $15.82 | $15.79 | 16,966,850 |
| 2020-02-10 | $16.29 | $16.87 | $16.10 | $16.46 | $16.43 | 24,829,260 |
| 2020-02-07 | $15.47 | $16.53 | $15.30 | $16.53 | $16.50 | 29,051,120 |
| 2020-02-06 | $14.50 | $15.66 | $14.50 | $15.42 | $15.39 | 23,459,190 |
| 2020-02-05 | $14.80 | $15.33 | $14.46 | $14.69 | $14.66 | 20,678,120 |
| 2020-02-04 | $13.74 | $14.97 | $13.53 | $14.77 | $14.74 | 19,806,260 |
| 2020-02-03 | $14.10 | $14.68 | $14.10 | $14.10 | $14.07 | 15,850,170 |
| 2020-01-31 | $15.67 | $15.67 | $15.67 | $15.67 | $15.64 | 0 |
| 2020-01-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.64 | 0 |
| 2020-01-29 | $15.67 | $15.67 | $15.67 | $15.67 | $15.64 | 0 |
| 2020-01-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.64 | 0 |
| 2020-01-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.64 | 0 |
| 2020-01-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.64 | 0 |
| 2020-01-23 | $15.48 | $16.26 | $15.34 | $15.67 | $15.64 | 15,909,260 |
| 2020-01-22 | $15.08 | $15.70 | $15.08 | $15.52 | $15.49 | 7,773,360 |
| 2020-01-21 | $15.98 | $15.98 | $15.38 | $15.40 | $15.37 | 9,576,200 |
| 2020-01-20 | $15.83 | $16.07 | $15.38 | $16.04 | $16.01 | 11,346,010 |
| 2020-01-17 | $16.08 | $16.17 | $15.71 | $15.75 | $15.72 | 11,432,890 |
| 2020-01-16 | $16.55 | $16.74 | $16.01 | $16.11 | $16.08 | 16,691,590 |
| 2020-01-15 | $16.21 | $16.90 | $16.21 | $16.66 | $16.63 | 20,405,670 |
| 2020-01-14 | $16.24 | $16.70 | $16.13 | $16.42 | $16.39 | 18,409,560 |
| 2020-01-13 | $15.99 | $16.15 | $15.72 | $16.14 | $16.11 | 10,905,100 |
| 2020-01-10 | $16.32 | $16.35 | $15.68 | $15.83 | $15.80 | 15,394,720 |
| 2020-01-09 | $16.26 | $16.49 | $15.90 | $16.32 | $16.29 | 17,326,450 |
| 2020-01-08 | $16.67 | $16.93 | $16.09 | $16.10 | $16.07 | 25,020,900 |
| 2020-01-07 | $16.40 | $17.54 | $16.31 | $17.08 | $17.05 | 32,002,250 |
| 2020-01-06 | $16.40 | $16.77 | $16.06 | $16.57 | $16.54 | 23,225,220 |
| 2020-01-03 | $16.28 | $16.69 | $16.03 | $16.27 | $16.24 | 21,259,120 |
| 2020-01-02 | $15.61 | $16.57 | $15.55 | $16.26 | $16.23 | 24,169,850 |
| 2020-01-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.47 | 0 |
| 2019-12-31 | $15.51 | $15.90 | $15.46 | $15.50 | $15.47 | 17,493,000 |
| 2019-12-30 | $15.93 | $16.00 | $15.05 | $15.50 | $15.47 | 28,949,800 |
| 2019-12-27 | $16.65 | $17.69 | $16.51 | $16.72 | $16.69 | 37,895,340 |
| 2019-12-26 | $16.51 | $16.84 | $16.30 | $16.64 | $16.61 | 27,495,220 |
| 2019-12-25 | $16.84 | $17.75 | $16.39 | $16.77 | $16.74 | 44,336,860 |
| 2019-12-24 | $15.99 | $17.56 | $15.51 | $16.88 | $16.85 | 61,052,740 |
| 2019-12-23 | $14.60 | $15.96 | $14.43 | $15.96 | $15.93 | 47,326,600 |
| 2019-12-20 | $15.71 | $15.71 | $14.45 | $14.51 | $14.48 | 28,310,690 |
| 2019-12-19 | $15.00 | $16.37 | $14.81 | $15.80 | $15.77 | 39,692,240 |
| 2019-12-18 | $14.88 | $15.28 | $14.65 | $15.08 | $15.05 | 27,768,910 |
| 2019-12-17 | $15.35 | $15.55 | $14.81 | $14.99 | $14.96 | 27,484,800 |
| 2019-12-16 | $14.50 | $14.79 | $14.33 | $14.74 | $14.71 | 18,741,650 |
| 2019-12-13 | $14.49 | $14.63 | $14.12 | $14.38 | $14.35 | 15,816,220 |
| 2019-12-12 | $14.11 | $14.54 | $13.91 | $14.29 | $14.26 | 19,842,060 |
| 2019-12-11 | $14.15 | $14.92 | $14.13 | $14.24 | $14.21 | 25,101,240 |
| 2019-12-10 | $14.18 | $14.23 | $13.81 | $14.12 | $14.09 | 16,432,630 |
| 2019-12-09 | $14.07 | $14.38 | $13.90 | $14.22 | $14.19 | 20,413,740 |
| 2019-12-06 | $13.23 | $14.46 | $13.06 | $14.21 | $14.18 | 30,045,320 |
| 2019-12-05 | $12.96 | $13.18 | $12.82 | $13.15 | $13.12 | 12,941,130 |
| 2019-12-04 | $12.73 | $13.07 | $12.66 | $12.87 | $12.85 | 11,285,790 |
| 2019-12-03 | $12.70 | $12.82 | $12.36 | $12.80 | $12.78 | 13,166,790 |
| 2019-12-02 | $13.02 | $13.11 | $12.71 | $12.83 | $12.81 | 10,721,480 |
| 2019-11-29 | $13.24 | $13.37 | $13.02 | $13.12 | $13.09 | 10,078,640 |
| 2019-11-28 | $13.20 | $13.33 | $13.09 | $13.21 | $13.18 | 10,200,540 |
| 2019-11-27 | $13.22 | $13.38 | $12.68 | $13.35 | $13.32 | 14,616,920 |
| 2019-11-26 | $13.20 | $13.45 | $13.01 | $13.22 | $13.19 | 12,708,570 |
| 2019-11-25 | $14.05 | $14.20 | $12.91 | $13.16 | $13.13 | 23,763,300 |
| 2019-11-22 | $14.96 | $15.29 | $14.25 | $14.30 | $14.27 | 28,322,680 |
| 2019-11-21 | $15.06 | $15.44 | $14.58 | $15.05 | $15.02 | 26,908,600 |
| 2019-11-20 | $15.09 | $16.38 | $14.98 | $15.26 | $15.23 | 43,560,480 |
| 2019-11-19 | $14.20 | $15.45 | $14.06 | $15.10 | $15.07 | 38,384,030 |
| 2019-11-18 | $14.29 | $14.58 | $13.69 | $14.23 | $14.20 | 23,444,640 |
| 2019-11-15 | $13.98 | $15.14 | $13.84 | $14.47 | $14.44 | 33,789,210 |
| 2019-11-14 | $14.36 | $14.69 | $14.08 | $14.10 | $14.07 | 24,031,980 |
| 2019-11-13 | $14.00 | $14.69 | $13.74 | $14.56 | $14.53 | 28,935,050 |
| 2019-11-12 | $13.71 | $14.38 | $13.50 | $14.26 | $14.23 | 27,967,630 |
| 2019-11-11 | $13.70 | $14.35 | $13.52 | $14.05 | $14.02 | 30,616,730 |
| 2019-11-08 | $13.84 | $14.27 | $13.50 | $13.50 | $13.47 | 31,172,230 |
| 2019-11-07 | $13.10 | $14.22 | $12.85 | $14.12 | $14.09 | 40,629,340 |
| 2019-11-06 | $13.40 | $13.40 | $12.67 | $12.93 | $12.90 | 20,860,300 |
| 2019-11-05 | $13.25 | $13.65 | $13.02 | $13.57 | $13.54 | 19,404,770 |
| 2019-11-04 | $14.01 | $14.09 | $13.30 | $13.40 | $13.37 | 23,798,600 |
| 2019-11-01 | $13.73 | $13.93 | $13.33 | $13.78 | $13.75 | 22,581,170 |
| 2019-10-31 | $14.36 | $14.65 | $13.30 | $13.57 | $13.54 | 32,759,070 |
| 2019-10-30 | $15.30 | $15.90 | $14.37 | $14.37 | $14.34 | 46,045,730 |
| 2019-10-29 | $15.00 | $15.97 | $14.55 | $15.97 | $15.94 | 37,860,600 |
| 2019-10-28 | $14.52 | $14.52 | $14.52 | $14.52 | $14.49 | 6,064,910 |
| 2019-10-25 | $12.72 | $13.55 | $12.63 | $13.20 | $13.17 | 28,387,150 |
| 2019-10-24 | $12.64 | $12.89 | $12.36 | $12.55 | $12.53 | 18,876,960 |
| 2019-10-23 | $13.32 | $13.49 | $12.74 | $12.92 | $12.90 | 23,949,190 |
| 2019-10-22 | $13.18 | $13.85 | $13.06 | $13.47 | $13.44 | 27,394,080 |
| 2019-10-21 | $13.50 | $14.35 | $13.05 | $13.64 | $13.61 | 32,851,450 |
| 2019-10-18 | $13.00 | $14.40 | $12.86 | $13.77 | $13.74 | 43,416,550 |
| 2019-10-17 | $12.85 | $13.87 | $12.39 | $13.49 | $13.46 | 54,584,790 |
| 2019-10-16 | $11.76 | $12.66 | $11.68 | $12.66 | $12.64 | 20,087,820 |
| 2019-10-15 | $12.36 | $12.38 | $11.39 | $11.51 | $11.49 | 26,660,930 |
| 2019-10-14 | $12.11 | $12.44 | $11.94 | $12.34 | $12.32 | 22,940,650 |
| 2019-10-11 | $12.17 | $12.50 | $11.82 | $12.11 | $12.09 | 28,088,840 |
| 2019-10-10 | $12.27 | $12.39 | $12.03 | $12.23 | $12.21 | 22,072,610 |
| 2019-10-09 | $11.89 | $12.33 | $11.74 | $12.14 | $12.12 | 24,403,210 |
| 2019-10-08 | $11.94 | $12.37 | $11.80 | $11.95 | $11.93 | 20,274,400 |
| 2019-10-07 | $12.17 | $12.17 | $12.17 | $12.17 | $12.15 | 0 |
| 2019-10-04 | $12.17 | $12.17 | $12.17 | $12.17 | $12.15 | 0 |
| 2019-10-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.15 | 0 |
| 2019-10-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.15 | 0 |
| 2019-10-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.15 | 0 |
| 2019-09-30 | $12.17 | $12.67 | $12.17 | $12.17 | $12.15 | 24,945,810 |
| 2019-09-27 | $13.50 | $14.40 | $13.48 | $13.52 | $13.49 | 32,632,710 |
| 2019-09-26 | $15.00 | $15.25 | $13.95 | $13.95 | $13.92 | 39,941,900 |
| 2019-09-25 | $14.96 | $16.00 | $14.50 | $15.50 | $15.47 | 54,573,590 |
| 2019-09-24 | $14.78 | $16.28 | $14.22 | $15.60 | $15.57 | 62,434,580 |
| 2019-09-23 | $14.60 | $15.94 | $14.60 | $14.80 | $14.77 | 53,433,360 |
| 2019-09-20 | $14.01 | $16.01 | $13.68 | $15.37 | $15.34 | 68,885,980 |
| 2019-09-19 | $14.24 | $15.49 | $13.30 | $14.55 | $14.52 | 66,747,230 |
| 2019-09-18 | $13.33 | $14.23 | $13.33 | $14.23 | $14.20 | 26,385,480 |
| 2019-09-17 | $12.13 | $12.94 | $12.05 | $12.94 | $12.91 | 38,944,180 |
| 2019-09-16 | $10.70 | $11.76 | $10.69 | $11.76 | $11.74 | 9,893,260 |
| 2019-09-13 | $10.69 | $10.69 | $10.69 | $10.69 | $10.67 | 0 |
| 2019-09-12 | $10.64 | $10.74 | $10.57 | $10.69 | $10.67 | 4,788,120 |
| 2019-09-11 | $10.84 | $10.91 | $10.53 | $10.53 | $10.51 | 6,509,500 |
| 2019-09-10 | $10.90 | $10.90 | $10.61 | $10.78 | $10.76 | 7,836,620 |
| 2019-09-09 | $10.57 | $11.07 | $10.50 | $10.96 | $10.94 | 10,901,790 |
| 2019-09-06 | $10.60 | $10.75 | $10.37 | $10.55 | $10.53 | 8,154,100 |
| 2019-09-05 | $10.30 | $10.58 | $10.27 | $10.37 | $10.35 | 8,784,140 |
| 2019-09-04 | $10.23 | $10.29 | $10.08 | $10.28 | $10.26 | 5,346,010 |
| 2019-09-03 | $10.02 | $10.42 | $10.02 | $10.26 | $10.24 | 6,730,390 |
| 2019-09-02 | $9.76 | $10.13 | $9.73 | $10.05 | $10.03 | 5,052,990 |
| 2019-08-30 | $10.34 | $10.66 | $9.82 | $9.85 | $9.83 | 7,695,500 |
| 2019-08-29 | $9.96 | $10.17 | $9.91 | $9.95 | $9.93 | 4,284,680 |
| 2019-08-28 | $9.98 | $10.20 | $9.89 | $9.94 | $9.92 | 5,179,110 |
| 2019-08-27 | $9.79 | $10.06 | $9.79 | $9.92 | $9.90 | 4,760,910 |
| 2019-08-26 | $9.65 | $9.87 | $9.55 | $9.76 | $9.74 | 4,998,560 |
| 2019-08-23 | $10.29 | $10.42 | $9.97 | $10.05 | $10.03 | 7,052,750 |
| 2019-08-22 | $10.18 | $10.57 | $10.18 | $10.34 | $10.32 | 10,334,380 |
| 2019-08-21 | $10.60 | $10.60 | $10.20 | $10.25 | $10.23 | 13,646,410 |
| 2019-08-20 | $10.77 | $10.78 | $10.77 | $10.78 | $10.76 | 7,416,800 |
| 2019-08-19 | $9.65 | $9.89 | $9.36 | $9.80 | $9.78 | 7,335,600 |
| 2019-08-16 | $9.14 | $9.22 | $9.06 | $9.10 | $9.08 | 2,136,700 |
| 2019-08-15 | $8.96 | $9.14 | $8.80 | $9.14 | $9.12 | 2,451,000 |
| 2019-08-14 | $9.28 | $9.36 | $9.10 | $9.15 | $9.13 | 1,900,900 |
| 2019-08-13 | $9.29 | $9.29 | $9.14 | $9.18 | $9.16 | 1,572,500 |
| 2019-08-12 | $9.06 | $9.32 | $9.06 | $9.30 | $9.28 | 1,980,350 |
| 2019-08-09 | $9.49 | $9.49 | $9.00 | $9.05 | $9.03 | 2,953,300 |
| 2019-08-08 | $9.32 | $9.49 | $9.32 | $9.39 | $9.37 | 1,618,600 |
| 2019-08-07 | $9.48 | $9.58 | $9.30 | $9.32 | $9.30 | 2,141,990 |
| 2019-08-06 | $9.60 | $9.75 | $9.22 | $9.45 | $9.43 | 3,832,100 |
| 2019-08-05 | $9.87 | $10.12 | $9.87 | $9.90 | $9.88 | 2,489,120 |
| 2019-08-02 | $9.92 | $10.09 | $9.86 | $9.98 | $9.96 | 3,002,400 |
| 2019-08-01 | $9.92 | $10.17 | $9.90 | $10.13 | $10.11 | 3,217,220 |
| 2019-07-31 | $9.96 | $10.05 | $9.90 | $10.00 | $9.98 | 3,296,850 |
| 2019-07-30 | $9.73 | $10.48 | $9.73 | $10.12 | $10.10 | 6,169,400 |
| 2019-07-29 | $9.83 | $9.84 | $9.72 | $9.76 | $9.74 | 1,272,500 |
| 2019-07-26 | $9.77 | $9.92 | $9.73 | $9.79 | $9.77 | 1,919,990 |
| 2019-07-25 | $9.80 | $9.87 | $9.72 | $9.81 | $9.79 | 1,576,200 |
| 2019-07-24 | $9.68 | $9.87 | $9.68 | $9.79 | $9.77 | 1,548,800 |
| 2019-07-23 | $9.55 | $9.70 | $9.51 | $9.68 | $9.66 | 1,231,900 |
| 2019-07-22 | $9.89 | $9.90 | $9.53 | $9.54 | $9.52 | 2,235,400 |
| 2019-07-19 | $9.76 | $9.96 | $9.76 | $9.90 | $9.88 | 1,616,400 |
| 2019-07-18 | $9.92 | $9.92 | $9.76 | $9.76 | $9.74 | 1,841,800 |
| 2019-07-17 | $10.05 | $10.12 | $9.97 | $9.99 | $9.97 | 1,980,250 |
| 2019-07-16 | $10.03 | $10.10 | $9.96 | $10.05 | $10.03 | 1,831,920 |
| 2019-07-15 | $9.86 | $10.07 | $9.61 | $10.03 | $10.01 | 2,919,260 |
| 2019-07-12 | $9.93 | $9.98 | $9.81 | $9.91 | $9.89 | 1,584,860 |
| 2019-07-11 | $9.90 | $10.02 | $9.75 | $9.81 | $9.79 | 1,949,860 |
| 2019-07-10 | $9.91 | $10.01 | $9.77 | $9.81 | $9.79 | 1,663,600 |
| 2019-07-09 | $9.64 | $9.95 | $9.60 | $9.90 | $9.88 | 2,011,900 |
| 2019-07-08 | $10.20 | $10.22 | $9.78 | $9.82 | $9.80 | 3,612,850 |
| 2019-07-05 | $10.18 | $10.30 | $10.12 | $10.25 | $10.23 | 2,125,350 |
| 2019-07-04 | $10.36 | $10.39 | $10.10 | $10.18 | $10.16 | 2,782,640 |
| 2019-07-03 | $10.50 | $10.50 | $10.21 | $10.29 | $10.27 | 3,865,840 |
| 2019-07-02 | $10.73 | $10.86 | $10.45 | $10.53 | $10.51 | 4,869,040 |
| 2019-07-01 | $10.52 | $10.77 | $10.52 | $10.68 | $10.66 | 6,226,820 |
| 2019-06-28 | $10.67 | $10.67 | $10.18 | $10.38 | $10.36 | 7,319,130 |
| 2019-06-27 | $10.96 | $11.08 | $10.70 | $10.79 | $10.77 | 6,015,750 |
| 2019-06-26 | $10.75 | $11.04 | $10.62 | $10.95 | $10.93 | 6,858,140 |
| 2019-06-25 | $10.96 | $10.98 | $10.61 | $10.80 | $10.78 | 7,202,340 |
| 2019-06-24 | $11.37 | $11.43 | $10.89 | $11.13 | $11.11 | 9,959,630 |
| 2019-06-21 | $11.15 | $11.60 | $11.01 | $11.57 | $11.55 | 16,130,190 |
| 2019-06-20 | $11.04 | $11.18 | $10.62 | $10.95 | $10.93 | 13,108,190 |
| 2019-06-19 | $11.58 | $11.87 | $11.01 | $11.20 | $11.18 | 16,127,920 |
| 2019-06-18 | $10.50 | $11.69 | $10.39 | $11.27 | $11.25 | 18,717,230 |
| 2019-06-17 | $10.07 | $11.10 | $10.07 | $10.72 | $10.70 | 11,961,780 |
| 2019-06-14 | $10.01 | $10.54 | $9.99 | $10.21 | $10.19 | 5,925,740 |
| 2019-06-13 | $10.00 | $10.58 | $10.00 | $10.17 | $10.15 | 7,398,700 |
| 2019-06-12 | $9.78 | $9.97 | $9.76 | $9.82 | $9.78 | 2,328,300 |
| 2019-06-11 | $9.47 | $9.85 | $9.43 | $9.83 | $9.79 | 2,416,950 |
| 2019-06-10 | $9.40 | $9.55 | $9.34 | $9.46 | $9.42 | 1,385,000 |
| 2019-06-07 | $9.39 | $9.39 | $9.39 | $9.39 | $9.35 | 0 |
| 2019-06-06 | $9.82 | $9.82 | $9.34 | $9.39 | $9.35 | 2,547,370 |
| 2019-06-05 | $9.88 | $9.93 | $9.71 | $9.74 | $9.70 | 1,993,710 |
| 2019-06-04 | $9.94 | $9.99 | $9.72 | $9.77 | $9.73 | 3,299,380 |
| 2019-06-03 | $10.31 | $10.37 | $10.03 | $10.03 | $9.99 | 4,607,200 |
| 2019-05-31 | $10.10 | $11.07 | $9.98 | $10.46 | $10.42 | 6,963,900 |
| 2019-05-30 | $10.15 | $10.17 | $9.92 | $10.10 | $10.06 | 2,618,400 |
| 2019-05-29 | $10.06 | $10.29 | $10.06 | $10.14 | $10.10 | 2,626,480 |
| 2019-05-28 | $10.15 | $10.32 | $10.05 | $10.12 | $10.08 | 3,390,280 |
| 2019-05-27 | $9.87 | $10.16 | $9.76 | $10.15 | $10.11 | 3,253,000 |
| 2019-05-24 | $9.80 | $10.03 | $9.79 | $9.83 | $9.79 | 2,157,650 |
| 2019-05-23 | $10.12 | $10.19 | $9.85 | $9.86 | $9.82 | 3,449,120 |
| 2019-05-22 | $10.29 | $10.43 | $10.05 | $10.19 | $10.15 | 4,086,710 |
| 2019-05-21 | $10.00 | $10.21 | $9.93 | $10.20 | $10.16 | 3,198,700 |
| 2019-05-20 | $10.00 | $10.09 | $9.73 | $10.00 | $9.96 | 2,944,970 |
| 2019-05-17 | $10.34 | $10.47 | $9.85 | $9.95 | $9.91 | 4,137,680 |
| 2019-05-16 | $10.22 | $10.44 | $10.17 | $10.34 | $10.30 | 3,950,500 |
| 2019-05-15 | $10.16 | $10.27 | $10.10 | $10.22 | $10.18 | 3,593,530 |
| 2019-05-14 | $9.92 | $10.25 | $9.91 | $10.05 | $10.01 | 3,718,870 |
| 2019-05-13 | $10.01 | $10.24 | $10.01 | $10.16 | $10.12 | 3,554,120 |
| 2019-05-10 | $9.76 | $10.14 | $9.64 | $10.12 | $10.08 | 4,821,100 |
| 2019-05-09 | $9.60 | $9.93 | $9.60 | $9.71 | $9.67 | 2,669,340 |
| 2019-05-08 | $9.60 | $9.94 | $9.42 | $9.71 | $9.67 | 2,896,410 |
| 2019-05-07 | $9.68 | $9.87 | $9.55 | $9.78 | $9.74 | 3,212,630 |
| 2019-05-06 | $10.19 | $10.28 | $9.64 | $9.64 | $9.60 | 6,259,390 |
| 2019-05-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.67 | 0 |
| 2019-05-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.67 | 0 |
| 2019-05-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.67 | 0 |
| 2019-04-30 | $10.52 | $10.93 | $10.52 | $10.71 | $10.67 | 2,973,620 |
| 2019-04-29 | $11.45 | $11.55 | $10.41 | $10.63 | $10.59 | 7,400,510 |
| 2019-04-26 | $11.19 | $11.76 | $11.11 | $11.35 | $11.31 | 7,505,390 |
| 2019-04-25 | $11.64 | $11.86 | $11.13 | $11.21 | $11.17 | 6,994,940 |
| 2019-04-24 | $11.57 | $11.72 | $11.30 | $11.70 | $11.65 | 5,241,360 |
| 2019-04-23 | $12.00 | $12.10 | $11.48 | $11.57 | $11.52 | 8,082,400 |
| 2019-04-22 | $12.31 | $12.65 | $12.03 | $12.25 | $12.20 | 12,764,160 |
| 2019-04-19 | $11.75 | $12.30 | $11.71 | $12.28 | $12.23 | 9,421,250 |
| 2019-04-18 | $11.92 | $11.98 | $11.71 | $11.76 | $11.71 | 5,365,040 |
| 2019-04-17 | $11.78 | $12.05 | $11.71 | $11.96 | $11.91 | 7,046,190 |
| 2019-04-16 | $11.50 | $11.85 | $11.32 | $11.84 | $11.79 | 6,648,860 |
| 2019-04-15 | $11.99 | $12.06 | $11.58 | $11.59 | $11.54 | 6,388,210 |
| 2019-04-12 | $11.77 | $11.89 | $11.56 | $11.80 | $11.75 | 6,052,530 |
| 2019-04-11 | $12.04 | $12.15 | $11.74 | $11.74 | $11.69 | 8,927,600 |
| 2019-04-10 | $12.13 | $12.28 | $11.92 | $12.15 | $12.10 | 9,356,000 |
| 2019-04-09 | $12.08 | $12.38 | $12.05 | $12.10 | $12.05 | 11,481,240 |
| 2019-04-08 | $12.68 | $12.80 | $12.11 | $12.23 | $12.18 | 21,442,360 |
| 2019-04-05 | $13.01 | $13.01 | $13.01 | $13.01 | $12.96 | 0 |
| 2019-04-04 | $14.40 | $14.40 | $12.99 | $13.01 | $12.96 | 39,719,730 |
| 2019-04-03 | $12.65 | $13.34 | $12.65 | $13.34 | $13.29 | 10,558,940 |
| 2019-04-02 | $12.03 | $12.30 | $11.85 | $12.13 | $12.08 | 16,284,430 |
| 2019-04-01 | $11.58 | $11.99 | $11.54 | $11.83 | $11.78 | 11,228,090 |
| 2019-03-29 | $10.98 | $11.41 | $10.81 | $11.39 | $11.35 | 8,215,180 |
| 2019-03-28 | $11.05 | $11.59 | $10.80 | $11.08 | $11.04 | 8,273,180 |
| 2019-03-27 | $11.19 | $11.28 | $10.72 | $11.08 | $11.04 | 5,915,450 |
| 2019-03-26 | $11.38 | $11.60 | $10.97 | $11.09 | $11.05 | 6,818,210 |
| 2019-03-25 | $11.52 | $11.79 | $11.32 | $11.39 | $11.35 | 7,299,900 |
| 2019-03-22 | $11.99 | $12.05 | $11.56 | $11.97 | $11.92 | 7,920,620 |
| 2019-03-21 | $11.87 | $12.20 | $11.76 | $11.99 | $11.94 | 14,174,480 |
| 2019-03-20 | $11.64 | $11.96 | $11.38 | $11.72 | $11.67 | 8,133,150 |
| 2019-03-19 | $11.61 | $11.86 | $11.51 | $11.64 | $11.59 | 7,698,000 |
| 2019-03-18 | $11.32 | $11.65 | $11.32 | $11.57 | $11.52 | 6,727,080 |
| 2019-03-15 | $11.39 | $11.51 | $11.07 | $11.30 | $11.26 | 7,382,100 |
| 2019-03-14 | $11.72 | $12.00 | $11.07 | $11.30 | $11.26 | 11,771,420 |
| 2019-03-13 | $12.58 | $12.58 | $11.62 | $11.82 | $11.77 | 19,243,560 |
| 2019-03-12 | $12.15 | $13.30 | $12.00 | $12.75 | $12.70 | 23,917,150 |
| 2019-03-11 | $12.15 | $12.29 | $11.61 | $12.10 | $12.05 | 15,535,000 |
| 2019-03-08 | $11.56 | $12.33 | $11.40 | $11.65 | $11.60 | 21,116,700 |
| 2019-03-07 | $11.63 | $12.36 | $11.40 | $11.95 | $11.90 | 21,460,660 |
| 2019-03-06 | $11.50 | $11.85 | $11.10 | $11.72 | $11.67 | 20,712,430 |
| 2019-03-05 | $10.85 | $11.60 | $10.84 | $11.50 | $11.46 | 18,240,630 |
| 2019-03-04 | $10.90 | $11.18 | $10.76 | $10.96 | $10.92 | 14,126,790 |
| 2019-03-01 | $10.93 | $10.99 | $10.57 | $10.81 | $10.77 | 8,638,810 |
| 2019-02-28 | $10.73 | $11.00 | $10.73 | $10.88 | $10.84 | 7,054,000 |
| 2019-02-27 | $10.98 | $11.30 | $10.68 | $10.86 | $10.82 | 13,257,570 |
| 2019-02-26 | $11.11 | $11.56 | $10.74 | $11.04 | $11.00 | 21,830,570 |
| 2019-02-25 | $10.43 | $11.18 | $10.20 | $11.18 | $11.14 | 21,507,350 |
| 2019-02-22 | $9.80 | $10.24 | $9.80 | $10.16 | $10.12 | 10,070,390 |
| 2019-02-21 | $9.70 | $10.29 | $9.61 | $9.90 | $9.86 | 11,515,100 |
| 2019-02-20 | $9.74 | $9.83 | $9.54 | $9.74 | $9.70 | 4,998,290 |
| 2019-02-19 | $9.70 | $10.08 | $9.63 | $9.82 | $9.78 | 8,370,630 |
| 2019-02-18 | $9.42 | $9.72 | $9.40 | $9.68 | $9.64 | 5,822,040 |
| 2019-02-15 | $9.37 | $9.45 | $9.29 | $9.35 | $9.31 | 3,512,260 |
| 2019-02-14 | $9.27 | $9.53 | $9.24 | $9.34 | $9.30 | 4,650,560 |
| 2019-02-13 | $9.11 | $9.35 | $9.03 | $9.31 | $9.27 | 5,395,550 |
| 2019-02-12 | $9.06 | $9.18 | $8.97 | $9.12 | $9.08 | 3,699,860 |
| 2019-02-11 | $8.81 | $9.08 | $8.81 | $9.06 | $9.02 | 3,323,320 |
| 2019-02-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.77 | 0 |
| 2019-02-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.77 | 0 |
| 2019-02-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.77 | 0 |
| 2019-02-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.77 | 0 |
| 2019-02-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.77 | 0 |
| 2019-02-01 | $8.48 | $8.85 | $8.48 | $8.80 | $8.77 | 3,374,790 |
| 2019-01-31 | $8.99 | $9.10 | $8.20 | $8.45 | $8.42 | 5,708,870 |
| 2019-01-30 | $9.12 | $9.20 | $8.98 | $8.99 | $8.96 | 2,762,690 |
| 2019-01-29 | $9.67 | $9.68 | $8.94 | $9.11 | $9.07 | 6,316,000 |
| 2019-01-28 | $9.75 | $9.87 | $9.62 | $9.68 | $9.64 | 3,525,280 |
| 2019-01-25 | $9.75 | $9.81 | $9.58 | $9.58 | $9.54 | 3,087,780 |
| 2019-01-24 | $9.63 | $9.84 | $9.60 | $9.76 | $9.72 | 3,821,610 |
| 2019-01-23 | $9.85 | $9.89 | $9.58 | $9.63 | $9.59 | 5,568,140 |
| 2019-01-22 | $10.05 | $10.18 | $9.78 | $9.89 | $9.85 | 6,050,900 |
| 2019-01-21 | $10.11 | $10.20 | $10.02 | $10.05 | $10.01 | 3,815,630 |
| 2019-01-18 | $10.07 | $10.20 | $9.99 | $10.14 | $10.10 | 4,071,420 |
| 2019-01-17 | $10.24 | $10.30 | $9.94 | $10.12 | $10.08 | 6,013,850 |
| 2019-01-16 | $10.13 | $10.28 | $10.09 | $10.22 | $10.18 | 7,454,650 |
| 2019-01-15 | $9.82 | $10.24 | $9.78 | $10.21 | $10.17 | 9,522,450 |
| 2019-01-14 | $10.02 | $10.04 | $9.76 | $9.86 | $9.82 | 5,725,370 |
| 2019-01-11 | $10.02 | $10.12 | $9.88 | $10.03 | $9.99 | 7,549,700 |
| 2019-01-10 | $10.14 | $10.37 | $10.05 | $10.07 | $10.03 | 8,502,790 |
| 2019-01-09 | $10.17 | $10.60 | $10.12 | $10.17 | $10.13 | 12,267,940 |
| 2019-01-08 | $10.39 | $10.39 | $10.08 | $10.16 | $10.12 | 9,716,520 |
| 2019-01-07 | $10.38 | $10.66 | $10.25 | $10.53 | $10.49 | 14,525,350 |
| 2019-01-04 | $9.68 | $10.58 | $9.60 | $10.53 | $10.49 | 16,048,260 |
| 2019-01-03 | $9.94 | $10.28 | $9.83 | $9.93 | $9.89 | 13,125,360 |
| 2019-01-02 | $10.35 | $10.47 | $10.03 | $10.03 | $9.99 | 17,409,660 |
| 2019-01-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.06 | 0 |
| 2018-12-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.06 | 0 |
| 2018-12-28 | $9.49 | $10.34 | $9.41 | $10.10 | $10.06 | 18,818,950 |
| 2018-12-27 | $9.98 | $10.15 | $9.39 | $9.40 | $9.36 | 9,218,460 |
| 2018-12-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.74 | 0 |
| 2018-12-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.74 | 0 |
| 2018-12-24 | $10.12 | $10.24 | $9.67 | $9.78 | $9.74 | 19,747,970 |
| 2018-12-21 | $8.97 | $9.83 | $8.95 | $9.83 | $9.79 | 10,696,660 |
| 2018-12-20 | $8.86 | $9.03 | $8.81 | $8.94 | $8.91 | 1,930,020 |
| 2018-12-19 | $9.00 | $9.01 | $8.82 | $8.84 | $8.81 | 1,664,150 |
| 2018-12-18 | $9.01 | $9.07 | $8.81 | $8.95 | $8.92 | 2,541,310 |
| 2018-12-17 | $8.91 | $9.09 | $8.88 | $9.06 | $9.02 | 2,392,260 |
| 2018-12-14 | $9.37 | $9.46 | $8.89 | $8.97 | $8.94 | 5,555,750 |
| 2018-12-13 | $9.40 | $9.50 | $9.28 | $9.42 | $9.38 | 4,075,040 |
| 2018-12-12 | $9.44 | $9.49 | $9.28 | $9.34 | $9.30 | 3,328,680 |
| 2018-12-11 | $9.66 | $9.72 | $9.31 | $9.42 | $9.38 | 6,085,540 |
| 2018-12-10 | $9.50 | $9.77 | $9.48 | $9.61 | $9.57 | 4,078,610 |
| 2018-12-07 | $9.69 | $9.77 | $9.58 | $9.59 | $9.55 | 3,810,360 |
| 2018-12-06 | $9.89 | $9.90 | $9.55 | $9.63 | $9.59 | 5,875,690 |
| 2018-12-05 | $9.82 | $10.03 | $9.75 | $9.90 | $9.86 | 7,577,480 |
| 2018-12-04 | $10.01 | $10.13 | $9.90 | $10.05 | $10.01 | 10,517,970 |
| 2018-12-03 | $9.81 | $10.44 | $9.65 | $10.24 | $10.20 | 18,997,220 |
| 2018-11-30 | $9.39 | $10.10 | $9.33 | $9.67 | $9.63 | 15,851,060 |
| 2018-11-29 | $9.46 | $9.76 | $9.14 | $9.18 | $9.14 | 15,239,810 |
| 2018-11-28 | $8.95 | $9.82 | $8.95 | $9.56 | $9.52 | 19,361,700 |
| 2018-11-27 | $8.83 | $9.16 | $8.81 | $8.93 | $8.90 | 3,720,770 |
| 2018-11-26 | $8.70 | $8.88 | $8.67 | $8.76 | $8.73 | 2,518,530 |
| 2018-11-23 | $9.48 | $9.53 | $8.71 | $8.74 | $8.71 | 6,669,000 |
| 2018-11-22 | $9.42 | $9.80 | $9.35 | $9.55 | $9.51 | 6,283,300 |
| 2018-11-21 | $9.12 | $9.43 | $9.06 | $9.39 | $9.35 | 3,484,050 |
| 2018-11-20 | $9.58 | $9.58 | $9.23 | $9.25 | $9.21 | 4,326,270 |
| 2018-11-19 | $9.75 | $9.87 | $9.46 | $9.61 | $9.57 | 6,217,470 |
| 2018-11-16 | $9.75 | $9.84 | $9.61 | $9.75 | $9.71 | 6,721,880 |
| 2018-11-15 | $9.44 | $9.85 | $9.43 | $9.76 | $9.72 | 7,112,050 |
| 2018-11-14 | $9.60 | $9.98 | $9.43 | $9.53 | $9.49 | 9,107,830 |
| 2018-11-13 | $9.33 | $9.74 | $9.29 | $9.62 | $9.58 | 8,283,310 |
| 2018-11-12 | $9.18 | $9.49 | $9.11 | $9.45 | $9.41 | 6,354,710 |
| 2018-11-09 | $9.18 | $9.33 | $9.18 | $9.24 | $9.20 | 2,751,550 |
| 2018-11-08 | $9.30 | $9.43 | $9.22 | $9.26 | $9.22 | 5,316,550 |
| 2018-11-07 | $9.32 | $9.42 | $9.18 | $9.19 | $9.15 | 4,945,410 |
| 2018-11-06 | $9.41 | $9.46 | $9.13 | $9.23 | $9.19 | 5,822,920 |
| 2018-11-05 | $9.66 | $9.66 | $9.26 | $9.47 | $9.43 | 9,363,350 |
| 2018-11-02 | $9.55 | $10.05 | $9.48 | $9.65 | $9.61 | 14,395,880 |
| 2018-11-01 | $8.90 | $9.63 | $8.82 | $9.63 | $9.59 | 7,579,420 |
| 2018-10-31 | $8.80 | $9.00 | $8.63 | $8.75 | $8.72 | 7,019,360 |
| 2018-10-30 | $8.22 | $8.56 | $8.12 | $8.42 | $8.39 | 3,528,000 |
| 2018-10-29 | $8.29 | $8.45 | $8.21 | $8.22 | $8.19 | 1,735,410 |
| 2018-10-26 | $8.34 | $8.51 | $8.29 | $8.31 | $8.28 | 2,357,700 |
| 2018-10-25 | $8.09 | $8.33 | $7.96 | $8.27 | $8.24 | 2,931,050 |
| 2018-10-24 | $8.34 | $8.53 | $8.30 | $8.38 | $8.35 | 2,446,000 |
| 2018-10-23 | $8.47 | $8.56 | $8.28 | $8.35 | $8.32 | 3,401,710 |
| 2018-10-22 | $8.13 | $8.90 | $8.12 | $8.53 | $8.50 | 5,700,610 |
| 2018-10-19 | $7.70 | $8.11 | $7.62 | $8.09 | $8.06 | 3,490,320 |
| 2018-10-18 | $8.12 | $8.12 | $7.77 | $7.84 | $7.81 | 3,384,410 |
| 2018-10-17 | $7.92 | $8.21 | $7.86 | $8.17 | $8.14 | 4,380,900 |
| 2018-10-16 | $7.90 | $8.18 | $7.75 | $7.81 | $7.78 | 2,445,930 |
| 2018-10-15 | $8.16 | $8.26 | $7.89 | $7.92 | $7.89 | 2,849,910 |
| 2018-10-12 | $8.48 | $8.48 | $7.72 | $8.12 | $8.09 | 4,202,920 |
| 2018-10-11 | $9.08 | $9.09 | $8.46 | $8.46 | $8.43 | 3,558,080 |
| 2018-10-10 | $9.44 | $9.50 | $9.32 | $9.40 | $9.36 | 1,310,360 |
| 2018-10-09 | $9.40 | $9.48 | $9.31 | $9.36 | $9.32 | 1,209,340 |
| 2018-10-08 | $9.70 | $9.75 | $9.29 | $9.34 | $9.30 | 2,323,500 |
| 2018-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2018-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2018-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2018-10-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2018-10-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2018-09-28 | $9.69 | $10.05 | $9.69 | $9.90 | $9.86 | 2,357,780 |
| 2018-09-27 | $9.98 | $10.04 | $9.64 | $9.66 | $9.62 | 2,580,600 |
| 2018-09-26 | $9.99 | $10.06 | $9.95 | $9.97 | $9.93 | 1,754,600 |
| 2018-09-25 | $9.97 | $10.06 | $9.90 | $9.97 | $9.93 | 1,405,410 |
| 2018-09-24 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2018-09-21 | $9.91 | $10.04 | $9.85 | $10.01 | $9.97 | 2,326,100 |
| 2018-09-20 | $9.94 | $10.03 | $9.85 | $9.86 | $9.82 | 1,511,320 |
| 2018-09-19 | $9.86 | $10.05 | $9.82 | $9.95 | $9.91 | 2,208,020 |
| 2018-09-18 | $9.67 | $9.89 | $9.63 | $9.88 | $9.84 | 1,588,700 |
| 2018-09-17 | $9.83 | $9.83 | $9.66 | $9.68 | $9.64 | 1,919,100 |
| 2018-09-14 | $10.08 | $10.16 | $9.88 | $9.89 | $9.85 | 1,999,800 |
| 2018-09-13 | $10.10 | $10.16 | $9.95 | $10.08 | $10.04 | 1,967,800 |
| 2018-09-12 | $10.02 | $10.10 | $9.91 | $9.97 | $9.93 | 1,512,500 |
| 2018-09-11 | $9.86 | $10.07 | $9.85 | $9.99 | $9.95 | 1,482,640 |
| 2018-09-10 | $10.18 | $10.19 | $9.84 | $9.86 | $9.82 | 3,209,400 |
| 2018-09-07 | $10.21 | $10.38 | $10.07 | $10.19 | $10.15 | 2,883,240 |
| 2018-09-06 | $10.05 | $10.63 | $10.05 | $10.21 | $10.17 | 3,750,680 |
| 2018-09-05 | $10.32 | $10.39 | $10.07 | $10.07 | $10.03 | 2,509,260 |
| 2018-09-04 | $10.21 | $10.37 | $10.10 | $10.32 | $10.28 | 2,760,370 |
| 2018-09-03 | $10.12 | $10.25 | $9.91 | $10.21 | $10.17 | 2,886,460 |
| 2018-08-31 | $10.08 | $10.36 | $10.05 | $10.12 | $10.08 | 3,170,640 |
| 2018-08-30 | $10.68 | $10.70 | $10.18 | $10.24 | $10.20 | 4,875,420 |
| 2018-08-29 | $10.62 | $10.85 | $10.48 | $10.73 | $10.69 | 5,285,620 |
| 2018-08-28 | $10.66 | $10.74 | $10.52 | $10.62 | $10.58 | 3,427,920 |
| 2018-08-27 | $10.43 | $10.74 | $10.38 | $10.68 | $10.64 | 4,493,990 |
| 2018-08-24 | $10.27 | $10.66 | $10.27 | $10.50 | $10.46 | 4,637,730 |
| 2018-08-23 | $10.22 | $10.48 | $10.22 | $10.36 | $10.32 | 2,552,520 |
| 2018-08-22 | $10.36 | $10.60 | $10.26 | $10.29 | $10.25 | 2,590,040 |
| 2018-08-21 | $10.30 | $10.49 | $10.22 | $10.39 | $10.35 | 2,867,710 |
| 2018-08-20 | $10.00 | $10.31 | $9.98 | $10.31 | $10.27 | 2,930,900 |
| 2018-08-17 | $10.49 | $10.55 | $10.02 | $10.05 | $10.01 | 2,917,170 |
| 2018-08-16 | $10.23 | $10.57 | $10.10 | $10.32 | $10.28 | 3,165,270 |
| 2018-08-15 | $10.70 | $10.81 | $10.33 | $10.42 | $10.38 | 3,286,540 |
| 2018-08-14 | $10.95 | $10.95 | $10.73 | $10.75 | $10.71 | 3,884,270 |
| 2018-08-13 | $10.56 | $11.08 | $10.54 | $10.98 | $10.94 | 6,303,980 |
| 2018-08-10 | $10.55 | $10.96 | $10.48 | $10.78 | $10.74 | 6,000,050 |
| 2018-08-09 | $10.20 | $10.64 | $10.18 | $10.57 | $10.53 | 5,155,020 |
| 2018-08-08 | $10.45 | $10.65 | $10.26 | $10.30 | $10.26 | 4,943,850 |
| 2018-08-07 | $10.01 | $10.34 | $10.01 | $10.32 | $10.28 | 3,090,530 |
| 2018-08-06 | $10.00 | $10.20 | $9.88 | $10.00 | $9.96 | 2,477,340 |
| 2018-08-03 | $10.10 | $10.21 | $10.00 | $10.00 | $9.96 | 2,089,330 |
| 2018-08-02 | $10.44 | $10.55 | $9.85 | $10.13 | $10.09 | 4,038,720 |
| 2018-08-01 | $10.81 | $10.96 | $10.46 | $10.49 | $10.45 | 3,325,100 |
| 2018-07-31 | $10.76 | $10.87 | $10.70 | $10.83 | $10.79 | 2,539,100 |
| 2018-07-30 | $10.97 | $10.98 | $10.63 | $10.70 | $10.66 | 3,919,640 |
| 2018-07-27 | $11.00 | $11.14 | $10.92 | $10.92 | $10.88 | 5,788,180 |
| 2018-07-26 | $11.18 | $11.44 | $11.01 | $11.22 | $11.18 | 12,309,400 |
| 2018-07-25 | $12.38 | $12.38 | $11.73 | $11.84 | $11.79 | 18,552,040 |
| 2018-07-24 | $11.11 | $11.45 | $11.10 | $11.25 | $11.21 | 5,570,620 |
| 2018-07-23 | $10.96 | $11.20 | $10.94 | $11.15 | $11.11 | 3,571,560 |
| 2018-07-20 | $10.84 | $11.08 | $10.61 | $11.03 | $10.99 | 3,322,560 |
| 2018-07-19 | $10.87 | $11.14 | $10.82 | $10.86 | $10.82 | 2,912,860 |
| 2018-07-18 | $11.11 | $11.23 | $10.82 | $10.84 | $10.80 | 3,933,300 |
| 2018-07-17 | $11.01 | $11.28 | $10.95 | $11.15 | $11.11 | 4,379,660 |
| 2018-07-16 | $11.07 | $11.21 | $10.97 | $11.05 | $11.01 | 3,729,070 |
| 2018-07-13 | $11.28 | $11.36 | $11.00 | $11.07 | $11.03 | 5,841,760 |
| 2018-07-12 | $10.71 | $11.90 | $10.60 | $11.35 | $11.31 | 10,545,890 |
| 2018-07-11 | $10.66 | $11.07 | $10.50 | $10.82 | $10.78 | 9,112,880 |
| 2018-07-10 | $10.55 | $10.72 | $10.44 | $10.56 | $10.52 | 3,188,380 |
| 2018-07-09 | $10.32 | $10.54 | $10.27 | $10.50 | $10.46 | 2,996,170 |
| 2018-07-06 | $10.13 | $10.40 | $9.94 | $10.23 | $10.19 | 3,595,570 |
| 2018-07-05 | $10.36 | $10.47 | $10.02 | $10.05 | $10.01 | 2,422,860 |
| 2018-07-04 | $10.62 | $10.64 | $10.24 | $10.33 | $10.29 | 3,025,830 |
| 2018-07-03 | $10.43 | $10.78 | $10.35 | $10.68 | $10.64 | 3,659,050 |
| 2018-07-02 | $10.54 | $10.80 | $10.30 | $10.43 | $10.39 | 3,517,660 |
| 2018-06-29 | $10.15 | $11.08 | $10.12 | $10.66 | $10.62 | 4,817,930 |
| 2018-06-28 | $10.20 | $10.41 | $10.14 | $10.14 | $10.10 | 2,375,300 |
| 2018-06-27 | $10.29 | $10.40 | $10.12 | $10.24 | $10.20 | 2,848,260 |
| 2018-06-26 | $9.93 | $10.33 | $9.81 | $10.27 | $10.23 | 3,515,760 |
| 2018-06-25 | $10.05 | $10.28 | $9.95 | $10.06 | $10.02 | 3,590,760 |
| 2018-06-22 | $9.60 | $10.09 | $9.53 | $9.95 | $9.91 | 3,485,520 |
| 2018-06-21 | $10.56 | $10.67 | $9.65 | $9.74 | $9.70 | 4,594,800 |
| 2018-06-20 | $10.38 | $10.87 | $10.25 | $10.56 | $10.52 | 3,603,050 |
| 2018-06-19 | $11.58 | $11.58 | $10.65 | $10.65 | $10.61 | 4,100,110 |
| 2018-06-18 | $11.83 | $11.83 | $11.83 | $11.83 | $11.78 | 0 |
| 2018-06-15 | $12.24 | $12.24 | $11.60 | $11.83 | $11.78 | 3,283,330 |
| 2018-06-14 | $12.05 | $12.27 | $12.02 | $12.14 | $12.09 | 2,013,880 |
| 2018-06-13 | $12.53 | $12.53 | $12.11 | $12.12 | $12.07 | 2,712,400 |
| 2018-06-12 | $12.30 | $12.67 | $12.16 | $12.50 | $12.45 | 3,434,670 |
| 2018-06-11 | $12.07 | $12.44 | $12.02 | $12.29 | $12.24 | 2,753,810 |
| 2018-06-08 | $12.20 | $12.25 | $11.93 | $12.15 | $12.10 | 2,827,470 |
| 2018-06-07 | $12.49 | $12.55 | $12.24 | $12.24 | $12.19 | 2,310,360 |
| 2018-06-06 | $12.44 | $12.58 | $12.40 | $12.44 | $12.39 | 2,198,300 |
| 2018-06-05 | $12.21 | $12.56 | $12.15 | $12.54 | $12.49 | 2,957,000 |
| 2018-06-04 | $12.33 | $12.39 | $12.20 | $12.28 | $12.23 | 1,964,030 |
| 2018-06-01 | $12.36 | $12.44 | $12.10 | $12.23 | $12.18 | 2,728,430 |
| 2018-05-31 | $12.26 | $12.44 | $12.17 | $12.36 | $12.31 | 3,082,000 |
| 2018-05-30 | $12.69 | $12.84 | $12.00 | $12.15 | $12.08 | 5,092,600 |
| 2018-05-29 | $13.15 | $13.29 | $13.00 | $13.04 | $12.97 | 3,466,350 |
| 2018-05-28 | $12.79 | $13.29 | $12.76 | $13.14 | $13.07 | 5,063,650 |
| 2018-05-25 | $13.08 | $13.24 | $12.79 | $12.79 | $12.72 | 5,114,300 |
| 2018-05-24 | $13.15 | $13.32 | $13.10 | $13.17 | $13.10 | 2,957,010 |
| 2018-05-23 | $13.52 | $13.54 | $13.18 | $13.22 | $13.15 | 5,118,350 |
| 2018-05-22 | $13.50 | $13.58 | $13.29 | $13.50 | $13.43 | 4,557,600 |
| 2018-05-21 | $13.52 | $13.74 | $13.50 | $13.54 | $13.47 | 5,294,010 |
| 2018-05-18 | $13.36 | $13.47 | $13.16 | $13.47 | $13.40 | 4,892,120 |
| 2018-05-17 | $13.31 | $13.58 | $13.30 | $13.39 | $13.32 | 3,937,600 |
| 2018-05-16 | $13.49 | $13.60 | $13.32 | $13.40 | $13.33 | 4,722,280 |
| 2018-05-15 | $13.28 | $13.62 | $13.18 | $13.59 | $13.52 | 7,645,060 |
| 2018-05-14 | $14.41 | $14.47 | $13.27 | $13.43 | $13.36 | 17,359,910 |
| 2018-05-11 | $14.81 | $15.04 | $14.55 | $14.55 | $14.47 | 10,061,800 |
| 2018-05-10 | $14.70 | $14.85 | $14.40 | $14.70 | $14.62 | 8,910,780 |
| 2018-05-09 | $14.60 | $14.93 | $14.51 | $14.75 | $14.67 | 10,053,580 |
| 2018-05-08 | $14.59 | $14.86 | $14.38 | $14.73 | $14.65 | 12,450,200 |
| 2018-05-07 | $14.22 | $14.72 | $14.06 | $14.59 | $14.51 | 11,442,580 |
| 2018-05-04 | $14.30 | $14.44 | $14.11 | $14.12 | $14.04 | 6,634,790 |
| 2018-05-03 | $13.71 | $14.33 | $13.39 | $14.33 | $14.25 | 8,870,620 |
| 2018-05-02 | $14.20 | $14.47 | $13.56 | $13.88 | $13.80 | 8,867,210 |
| 2018-05-01 | $14.34 | $14.34 | $14.34 | $14.34 | $14.26 | 0 |
| 2018-04-30 | $14.34 | $14.34 | $14.34 | $14.34 | $14.26 | 0 |
| 2018-04-27 | $14.04 | $14.55 | $13.95 | $14.34 | $14.26 | 11,293,100 |
| 2018-04-26 | $14.28 | $14.37 | $13.82 | $13.93 | $13.85 | 7,635,660 |
| 2018-04-25 | $13.92 | $14.48 | $13.88 | $14.38 | $14.30 | 9,564,190 |
| 2018-04-24 | $13.65 | $14.08 | $13.58 | $14.04 | $13.96 | 6,736,710 |
| 2018-04-23 | $13.53 | $13.71 | $13.25 | $13.70 | $13.62 | 5,874,030 |
| 2018-04-20 | $13.91 | $14.11 | $13.40 | $13.50 | $13.43 | 8,611,490 |
| 2018-04-19 | $14.14 | $14.32 | $14.00 | $14.01 | $13.93 | 8,827,520 |
| 2018-04-18 | $13.94 | $14.35 | $13.55 | $14.28 | $14.20 | 10,459,200 |
| 2018-04-17 | $14.71 | $14.86 | $13.75 | $13.87 | $13.79 | 13,942,690 |
| 2018-04-16 | $15.03 | $15.20 | $14.57 | $14.90 | $14.82 | 16,947,550 |
| 2018-04-13 | $14.61 | $15.05 | $14.28 | $14.78 | $14.70 | 19,400,830 |
| 2018-04-12 | $13.96 | $14.42 | $13.83 | $14.40 | $14.32 | 12,158,740 |
| 2018-04-11 | $13.88 | $14.23 | $13.77 | $13.97 | $13.89 | 8,695,170 |
| 2018-04-10 | $13.77 | $13.86 | $13.46 | $13.83 | $13.75 | 6,423,100 |
| 2018-04-09 | $13.63 | $13.98 | $13.40 | $13.68 | $13.60 | 6,300,900 |
| 2018-04-06 | $13.77 | $13.77 | $13.77 | $13.77 | $13.69 | 0 |
| 2018-04-05 | $13.77 | $13.77 | $13.77 | $13.77 | $13.69 | 0 |
| 2018-04-04 | $14.19 | $14.33 | $13.75 | $13.77 | $13.69 | 7,282,400 |
| 2018-04-03 | $14.30 | $14.45 | $13.89 | $14.10 | $14.02 | 8,726,890 |
| 2018-04-02 | $14.46 | $14.74 | $14.24 | $14.54 | $14.46 | 12,966,480 |
| 2018-03-30 | $14.30 | $14.66 | $14.12 | $14.49 | $14.41 | 12,256,200 |
| 2018-03-29 | $14.08 | $14.55 | $13.92 | $14.07 | $13.99 | 10,443,080 |
| 2018-03-28 | $13.63 | $14.17 | $13.60 | $14.06 | $13.98 | 9,803,960 |
| 2018-03-27 | $13.53 | $14.14 | $13.45 | $13.86 | $13.78 | 9,760,850 |
| 2018-03-26 | $12.74 | $13.39 | $12.55 | $13.36 | $13.29 | 6,917,790 |
| 2018-03-23 | $13.70 | $13.92 | $12.90 | $12.96 | $12.89 | 10,954,310 |
| 2018-03-22 | $14.15 | $14.85 | $14.10 | $14.29 | $14.21 | 10,149,300 |
| 2018-03-21 | $14.68 | $14.87 | $14.04 | $14.06 | $13.98 | 9,626,740 |
| 2018-03-20 | $14.30 | $14.54 | $14.09 | $14.44 | $14.36 | 9,070,210 |
| 2018-03-19 | $14.50 | $14.90 | $14.25 | $14.58 | $14.50 | 8,557,830 |
| 2018-03-16 | $15.35 | $15.58 | $14.63 | $14.63 | $14.55 | 14,804,810 |
| 2018-03-15 | $14.51 | $15.12 | $14.51 | $15.12 | $15.04 | 13,456,300 |
| 2018-03-14 | $14.70 | $14.88 | $14.56 | $14.57 | $14.49 | 7,571,200 |
| 2018-03-13 | $14.80 | $15.25 | $14.54 | $14.80 | $14.72 | 14,588,570 |
| 2018-03-12 | $14.65 | $15.02 | $14.53 | $14.94 | $14.86 | 15,298,940 |
| 2018-03-09 | $14.12 | $14.90 | $14.02 | $14.63 | $14.55 | 17,486,980 |
| 2018-03-08 | $14.04 | $14.38 | $13.96 | $14.09 | $14.01 | 7,077,170 |
| 2018-03-07 | $14.40 | $14.50 | $13.96 | $14.02 | $13.94 | 8,750,510 |
| 2018-03-06 | $14.16 | $15.00 | $13.95 | $14.66 | $14.58 | 13,516,350 |
| 2018-03-05 | $13.82 | $14.18 | $13.71 | $14.18 | $14.10 | 9,236,230 |
| 2018-03-02 | $14.00 | $14.24 | $13.63 | $13.70 | $13.62 | 10,165,790 |
| 2018-03-01 | $13.83 | $14.30 | $13.76 | $14.24 | $14.16 | 15,027,190 |
| 2018-02-28 | $13.20 | $14.77 | $13.15 | $14.15 | $14.07 | 20,886,810 |
| 2018-02-27 | $13.31 | $13.80 | $13.24 | $13.43 | $13.36 | 10,183,900 |
| 2018-02-26 | $13.05 | $13.43 | $12.88 | $13.38 | $13.31 | 8,689,260 |
| 2018-02-23 | $12.84 | $12.98 | $12.72 | $12.94 | $12.87 | 4,631,230 |
| 2018-02-22 | $12.63 | $13.08 | $12.57 | $12.85 | $12.78 | 5,262,360 |
| 2018-02-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2018-02-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2018-02-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2018-02-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2018-02-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2018-02-14 | $12.80 | $12.82 | $12.46 | $12.50 | $12.43 | 3,574,730 |
| 2018-02-13 | $12.67 | $12.99 | $12.63 | $12.71 | $12.64 | 5,710,570 |
| 2018-02-12 | $12.43 | $12.69 | $12.40 | $12.61 | $12.54 | 4,755,770 |
| 2018-02-09 | $12.31 | $12.75 | $11.85 | $12.26 | $12.19 | 7,499,510 |
| 2018-02-08 | $12.61 | $13.01 | $12.55 | $12.76 | $12.69 | 7,679,140 |
| 2018-02-07 | $12.45 | $13.19 | $12.11 | $12.61 | $12.54 | 8,787,410 |
| 2018-02-06 | $12.69 | $13.27 | $12.00 | $12.01 | $11.94 | 9,232,540 |
| 2018-02-05 | $12.70 | $13.33 | $12.68 | $13.15 | $13.08 | 6,047,080 |
| 2018-02-02 | $13.85 | $14.04 | $12.65 | $13.13 | $13.06 | 11,794,000 |
| 2018-02-01 | $14.30 | $14.64 | $14.02 | $14.06 | $13.98 | 10,482,690 |
| 2018-01-31 | $14.98 | $15.14 | $14.04 | $14.26 | $14.18 | 12,057,810 |
| 2018-01-30 | $15.50 | $15.80 | $15.14 | $15.14 | $15.06 | 9,817,890 |
| 2018-01-29 | $15.39 | $15.85 | $15.21 | $15.66 | $15.57 | 14,686,730 |
| 2018-01-26 | $15.30 | $15.96 | $15.14 | $15.61 | $15.52 | 17,438,920 |
| 2018-01-25 | $15.09 | $16.39 | $14.88 | $15.22 | $15.14 | 21,005,510 |
| 2018-01-24 | $14.30 | $15.60 | $14.21 | $15.21 | $15.13 | 20,813,630 |
| 2018-01-23 | $14.40 | $14.59 | $14.18 | $14.34 | $14.26 | 9,048,190 |
| 2018-01-22 | $14.13 | $14.84 | $13.80 | $14.58 | $14.50 | 15,384,220 |
| 2018-01-19 | $14.30 | $14.45 | $14.02 | $14.34 | $14.26 | 9,888,030 |
| 2018-01-18 | $14.99 | $14.99 | $14.22 | $14.26 | $14.18 | 14,732,930 |
| 2018-01-17 | $15.02 | $15.70 | $14.99 | $14.99 | $14.91 | 22,982,830 |
| 2018-01-16 | $15.96 | $17.14 | $15.20 | $16.65 | $16.56 | 29,912,300 |
| 2018-01-15 | $15.90 | $17.20 | $15.21 | $16.49 | $16.40 | 39,641,170 |
| 2018-01-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.76 | 3,680,350 |
| 2018-01-11 | $14.15 | $14.65 | $13.82 | $14.41 | $14.33 | 11,951,750 |
| 2018-01-10 | $13.85 | $14.30 | $13.74 | $14.23 | $14.15 | 10,092,060 |
| 2018-01-09 | $13.61 | $14.20 | $13.57 | $13.95 | $13.87 | 8,208,960 |
| 2018-01-08 | $14.10 | $14.10 | $13.50 | $13.71 | $13.63 | 9,982,090 |
| 2018-01-05 | $14.31 | $14.60 | $14.21 | $14.25 | $14.17 | 6,327,900 |
| 2018-01-04 | $14.33 | $14.49 | $14.25 | $14.43 | $14.35 | 5,120,910 |
| 2018-01-03 | $14.29 | $14.75 | $14.13 | $14.46 | $14.38 | 7,767,310 |
| 2018-01-02 | $14.31 | $14.37 | $14.15 | $14.29 | $14.21 | 4,230,520 |
| 2018-01-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.17 | 0 |
| 2017-12-29 | $14.11 | $14.31 | $14.06 | $14.25 | $14.17 | 4,277,070 |
| 2017-12-28 | $13.97 | $14.33 | $13.91 | $14.14 | $14.06 | 4,963,310 |
| 2017-12-27 | $14.13 | $14.28 | $14.07 | $14.08 | $14.00 | 5,768,140 |
| 2017-12-26 | $14.05 | $14.89 | $13.93 | $14.32 | $14.24 | 8,118,610 |
| 2017-12-25 | $13.97 | $14.26 | $13.72 | $14.11 | $14.03 | 6,934,920 |
| 2017-12-22 | $14.40 | $14.47 | $13.91 | $14.07 | $13.99 | 8,890,080 |
| 2017-12-21 | $15.52 | $15.61 | $14.12 | $14.41 | $14.33 | 14,393,120 |
| 2017-12-20 | $15.75 | $15.83 | $15.47 | $15.60 | $15.51 | 6,219,390 |
| 2017-12-19 | $15.45 | $15.76 | $15.45 | $15.62 | $15.53 | 7,182,450 |
| 2017-12-18 | $16.09 | $16.24 | $15.40 | $15.43 | $15.35 | 10,188,800 |
| 2017-12-15 | $15.80 | $16.17 | $15.66 | $16.08 | $15.99 | 12,308,110 |
| 2017-12-14 | $15.66 | $15.95 | $15.48 | $15.89 | $15.80 | 9,436,040 |
| 2017-12-13 | $15.81 | $15.96 | $15.40 | $15.73 | $15.64 | 10,658,350 |
| 2017-12-12 | $15.90 | $16.15 | $15.75 | $15.85 | $15.76 | 9,122,340 |
| 2017-12-11 | $15.85 | $16.24 | $15.78 | $15.99 | $15.90 | 9,668,220 |
| 2017-12-08 | $16.04 | $16.28 | $15.73 | $16.00 | $15.91 | 12,985,350 |
| 2017-12-07 | $16.11 | $16.54 | $15.96 | $16.27 | $16.18 | 15,577,390 |
| 2017-12-06 | $15.53 | $16.57 | $15.42 | $16.36 | $16.27 | 21,485,700 |
| 2017-12-05 | $15.32 | $15.95 | $15.26 | $15.69 | $15.60 | 15,900,720 |
| 2017-12-04 | $15.70 | $16.19 | $15.31 | $15.53 | $15.44 | 22,356,880 |
| 2017-12-01 | $14.10 | $15.44 | $14.06 | $15.44 | $15.36 | 10,448,850 |
| 2017-11-30 | $14.22 | $14.36 | $13.91 | $14.04 | $13.96 | 3,140,700 |
| 2017-11-29 | $14.41 | $14.41 | $14.02 | $14.30 | $14.22 | 4,652,800 |
| 2017-11-28 | $14.01 | $14.42 | $14.01 | $14.41 | $14.33 | 5,787,270 |
| 2017-11-27 | $13.92 | $14.39 | $13.71 | $14.10 | $14.02 | 5,351,670 |
| 2017-11-24 | $13.65 | $14.14 | $13.50 | $13.92 | $13.84 | 4,785,080 |
| 2017-11-23 | $13.80 | $14.59 | $13.68 | $13.95 | $13.87 | 8,201,860 |
| 2017-11-22 | $13.84 | $14.05 | $13.70 | $13.89 | $13.81 | 2,800,040 |
| 2017-11-21 | $13.94 | $14.00 | $13.74 | $13.83 | $13.75 | 2,568,440 |
| 2017-11-20 | $13.72 | $13.99 | $13.54 | $13.94 | $13.86 | 2,646,670 |
| 2017-11-17 | $14.45 | $14.75 | $13.61 | $13.77 | $13.69 | 6,107,800 |
| 2017-11-16 | $14.72 | $15.20 | $14.00 | $14.73 | $14.65 | 6,409,440 |
| 2017-11-15 | $14.64 | $15.17 | $14.53 | $14.85 | $14.77 | 4,806,540 |
| 2017-11-14 | $14.51 | $14.62 | $14.40 | $14.60 | $14.52 | 3,331,050 |
| 2017-11-13 | $15.01 | $15.03 | $14.45 | $14.48 | $14.40 | 4,237,600 |
| 2017-11-10 | $15.08 | $15.14 | $14.90 | $14.95 | $14.87 | 2,914,730 |
| 2017-11-09 | $14.97 | $15.19 | $14.78 | $15.17 | $15.09 | 3,707,090 |
| 2017-11-08 | $14.85 | $15.18 | $14.80 | $14.97 | $14.89 | 4,135,950 |
| 2017-11-07 | $14.74 | $15.11 | $14.52 | $14.97 | $14.89 | 4,182,330 |
| 2017-11-06 | $14.51 | $14.75 | $14.46 | $14.74 | $14.66 | 2,218,340 |
| 2017-11-03 | $14.79 | $14.92 | $14.39 | $14.54 | $14.46 | 2,792,020 |
| 2017-11-02 | $15.01 | $15.14 | $14.70 | $14.78 | $14.70 | 3,611,620 |
| 2017-11-01 | $15.18 | $15.31 | $15.07 | $15.10 | $15.02 | 2,413,300 |
| 2017-10-31 | $15.10 | $15.19 | $14.98 | $15.15 | $15.07 | 2,515,310 |
| 2017-10-30 | $15.79 | $15.95 | $14.98 | $15.06 | $14.98 | 5,478,660 |
| 2017-10-27 | $16.24 | $16.24 | $15.75 | $15.84 | $15.75 | 4,625,810 |
| 2017-10-26 | $16.15 | $16.37 | $16.15 | $16.22 | $16.13 | 3,750,000 |
| 2017-10-25 | $16.14 | $16.48 | $16.14 | $16.26 | $16.17 | 4,515,300 |
| 2017-10-24 | $16.26 | $16.40 | $15.70 | $16.09 | $16.00 | 4,682,520 |
| 2017-10-23 | $16.20 | $16.23 | $16.03 | $16.22 | $16.13 | 4,458,990 |
| 2017-10-20 | $15.59 | $16.39 | $15.55 | $16.22 | $16.13 | 6,200,930 |
| 2017-10-19 | $15.72 | $15.98 | $15.45 | $15.70 | $15.61 | 5,546,770 |
| 2017-10-18 | $15.59 | $17.09 | $15.59 | $16.07 | $15.98 | 9,552,960 |
| 2017-10-17 | $15.38 | $15.69 | $15.38 | $15.58 | $15.49 | 2,481,150 |
| 2017-10-16 | $16.21 | $16.23 | $15.42 | $15.46 | $15.37 | 5,094,390 |
| 2017-10-13 | $16.25 | $16.25 | $16.06 | $16.20 | $16.11 | 2,751,180 |
| 2017-10-12 | $16.14 | $16.39 | $16.00 | $16.18 | $16.09 | 3,986,000 |
| 2017-10-11 | $16.41 | $16.45 | $16.06 | $16.22 | $16.13 | 4,190,400 |
| 2017-10-10 | $16.11 | $16.53 | $16.06 | $16.42 | $16.33 | 7,049,200 |
| 2017-10-09 | $15.83 | $16.07 | $15.64 | $15.89 | $15.80 | 4,043,610 |
| 2017-10-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.51 | 0 |
| 2017-10-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.51 | 0 |
| 2017-10-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.51 | 0 |
| 2017-10-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.51 | 0 |
| 2017-10-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.51 | 0 |
| 2017-09-29 | $15.39 | $15.60 | $15.36 | $15.60 | $15.51 | 2,645,820 |
| 2017-09-28 | $15.70 | $15.80 | $15.34 | $15.36 | $15.28 | 3,678,930 |
| 2017-09-27 | $15.65 | $15.84 | $15.65 | $15.70 | $15.61 | 2,529,300 |
| 2017-09-26 | $15.53 | $15.70 | $15.51 | $15.69 | $15.60 | 2,966,110 |
| 2017-09-25 | $16.23 | $16.30 | $15.50 | $15.54 | $15.45 | 6,643,240 |
| 2017-09-22 | $16.82 | $16.83 | $16.31 | $16.31 | $16.22 | 5,975,140 |
| 2017-09-21 | $16.98 | $17.29 | $16.85 | $16.88 | $16.79 | 6,495,710 |
| 2017-09-20 | $16.71 | $17.05 | $16.69 | $16.95 | $16.86 | 4,173,410 |
| 2017-09-19 | $17.05 | $17.07 | $16.61 | $16.69 | $16.60 | 4,750,290 |
| 2017-09-18 | $16.73 | $17.11 | $16.73 | $17.03 | $16.94 | 4,794,910 |
| 2017-09-15 | $16.73 | $16.95 | $16.71 | $16.79 | $16.70 | 4,005,100 |
| 2017-09-14 | $17.15 | $17.15 | $16.67 | $16.73 | $16.64 | 5,940,340 |
| 2017-09-13 | $16.85 | $17.15 | $16.85 | $17.08 | $16.99 | 4,362,740 |
| 2017-09-12 | $17.50 | $17.60 | $16.97 | $17.00 | $16.91 | 8,674,170 |
| 2017-09-11 | $17.35 | $17.53 | $17.20 | $17.44 | $17.34 | 6,887,910 |
| 2017-09-08 | $17.50 | $17.64 | $17.18 | $17.41 | $17.31 | 10,186,930 |
| 2017-09-07 | $18.01 | $18.34 | $17.58 | $17.60 | $17.50 | 16,667,160 |
| 2017-09-06 | $17.98 | $18.18 | $17.62 | $18.00 | $17.90 | 13,998,970 |
| 2017-09-05 | $17.56 | $18.15 | $17.31 | $18.03 | $17.93 | 17,767,150 |
| 2017-09-04 | $17.45 | $17.77 | $17.20 | $17.54 | $17.44 | 13,023,040 |
| 2017-09-01 | $16.91 | $17.49 | $16.91 | $17.46 | $17.36 | 11,280,890 |
| 2017-08-31 | $16.85 | $17.07 | $16.83 | $16.95 | $16.86 | 5,035,640 |
| 2017-08-30 | $16.91 | $17.28 | $16.85 | $16.92 | $16.83 | 6,506,820 |
| 2017-08-29 | $17.25 | $17.33 | $16.91 | $16.91 | $16.82 | 6,249,800 |
| 2017-08-28 | $16.95 | $17.38 | $16.83 | $17.27 | $17.17 | 9,640,560 |
| 2017-08-25 | $16.45 | $16.99 | $16.45 | $16.95 | $16.86 | 8,246,060 |
| 2017-08-24 | $16.70 | $17.39 | $16.56 | $16.76 | $16.67 | 8,380,260 |
| 2017-08-23 | $16.89 | $17.07 | $16.62 | $16.73 | $16.64 | 6,266,100 |
| 2017-08-22 | $17.35 | $17.36 | $16.94 | $16.96 | $16.87 | 7,792,800 |
| 2017-08-21 | $17.37 | $17.55 | $17.14 | $17.37 | $17.27 | 6,420,110 |
| 2017-08-18 | $17.65 | $17.88 | $17.32 | $17.37 | $17.27 | 10,881,900 |
| 2017-08-17 | $17.84 | $18.19 | $17.59 | $17.91 | $17.81 | 15,358,160 |
| 2017-08-16 | $17.41 | $18.25 | $17.32 | $18.02 | $17.92 | 25,032,250 |
| 2017-08-15 | $17.19 | $17.40 | $16.98 | $17.40 | $17.30 | 11,482,280 |
| 2017-08-14 | $16.98 | $17.50 | $16.90 | $17.32 | $17.22 | 15,366,120 |
| 2017-08-11 | $16.25 | $17.94 | $16.24 | $16.85 | $16.76 | 15,650,070 |
| 2017-08-10 | $16.95 | $17.23 | $16.33 | $16.55 | $16.46 | 10,617,260 |
| 2017-08-09 | $17.15 | $17.46 | $16.88 | $17.05 | $16.96 | 10,018,820 |
| 2017-08-08 | $16.72 | $17.30 | $16.53 | $17.29 | $17.19 | 14,639,170 |
| 2017-08-07 | $16.68 | $17.11 | $16.57 | $16.70 | $16.61 | 8,890,610 |
| 2017-08-04 | $17.20 | $17.43 | $16.69 | $16.72 | $16.63 | 14,633,540 |
| 2017-08-03 | $16.85 | $17.92 | $16.51 | $17.42 | $17.32 | 22,220,700 |
| 2017-08-02 | $16.81 | $17.47 | $16.65 | $16.96 | $16.87 | 17,604,410 |
| 2017-08-01 | $16.31 | $17.47 | $16.15 | $17.14 | $17.05 | 20,161,710 |
| 2017-07-31 | $16.20 | $16.87 | $16.05 | $16.46 | $16.37 | 14,345,680 |
| 2017-07-28 | $16.50 | $16.88 | $16.12 | $16.40 | $16.31 | 22,507,950 |
| 2017-07-27 | $14.58 | $16.20 | $14.46 | $16.20 | $16.11 | 14,661,280 |
| 2017-07-26 | $14.92 | $15.04 | $14.52 | $14.73 | $14.65 | 6,429,980 |
| 2017-07-25 | $14.37 | $15.04 | $14.35 | $14.92 | $14.84 | 9,363,680 |
| 2017-07-24 | $14.10 | $14.70 | $13.92 | $14.50 | $14.42 | 6,128,370 |
| 2017-07-21 | $14.25 | $14.58 | $14.12 | $14.20 | $14.12 | 3,478,870 |
| 2017-07-20 | $14.45 | $14.72 | $14.26 | $14.26 | $14.18 | 5,418,160 |
| 2017-07-19 | $14.33 | $14.61 | $14.21 | $14.49 | $14.41 | 6,012,250 |
| 2017-07-18 | $13.96 | $15.31 | $13.20 | $14.66 | $14.58 | 9,818,360 |
| 2017-07-17 | $15.47 | $15.48 | $13.92 | $13.92 | $13.84 | 7,094,460 |
| 2017-07-14 | $15.49 | $15.62 | $15.22 | $15.47 | $15.38 | 3,491,700 |
| 2017-07-13 | $15.41 | $15.62 | $15.34 | $15.47 | $15.38 | 3,035,090 |
| 2017-07-12 | $15.51 | $15.62 | $14.95 | $15.49 | $15.40 | 4,604,200 |
| 2017-07-11 | $15.75 | $15.90 | $15.44 | $15.50 | $15.41 | 4,078,650 |
| 2017-07-10 | $16.03 | $16.23 | $15.70 | $15.80 | $15.71 | 5,922,740 |
| 2017-07-07 | $16.36 | $16.48 | $16.25 | $16.31 | $16.22 | 3,769,000 |
| 2017-07-06 | $16.69 | $16.69 | $16.21 | $16.33 | $16.24 | 5,495,220 |
| 2017-07-05 | $16.39 | $16.65 | $16.36 | $16.58 | $16.49 | 4,511,770 |
| 2017-07-04 | $16.51 | $16.66 | $16.31 | $16.55 | $16.46 | 4,922,920 |
| 2017-07-03 | $16.20 | $16.42 | $16.18 | $16.39 | $16.30 | 3,158,960 |
| 2017-06-30 | $16.17 | $16.17 | $16.17 | $16.17 | $16.08 | 0 |
| 2017-06-29 | $16.17 | $16.17 | $16.17 | $16.17 | $16.08 | 0 |
| 2017-06-28 | $16.43 | $16.55 | $16.13 | $16.17 | $16.08 | 4,378,260 |
| 2017-06-27 | $16.40 | $16.84 | $16.36 | $16.55 | $16.46 | 5,863,570 |
| 2017-06-26 | $16.18 | $16.39 | $16.15 | $16.38 | $16.29 | 4,003,460 |
| 2017-06-23 | $16.22 | $16.42 | $15.80 | $16.17 | $16.08 | 5,370,750 |
| 2017-06-22 | $16.90 | $16.92 | $16.22 | $16.23 | $16.14 | 6,942,460 |
| 2017-06-21 | $17.16 | $17.38 | $16.66 | $16.90 | $16.81 | 7,673,840 |
| 2017-06-20 | $17.21 | $17.58 | $17.05 | $17.13 | $17.04 | 11,958,350 |
| 2017-06-19 | $16.71 | $17.72 | $16.68 | $17.41 | $17.31 | 13,979,800 |
| 2017-06-16 | $17.61 | $18.38 | $16.93 | $16.95 | $16.86 | 14,541,290 |
| 2017-06-15 | $16.47 | $17.02 | $16.35 | $16.90 | $16.81 | 11,980,450 |
| 2017-06-14 | $16.19 | $16.64 | $16.14 | $16.43 | $16.34 | 7,381,470 |
| 2017-06-13 | $15.83 | $16.39 | $15.83 | $16.26 | $16.17 | 5,222,610 |
| 2017-06-12 | $16.10 | $16.25 | $15.87 | $15.98 | $15.89 | 5,876,570 |
| 2017-06-09 | $16.70 | $16.88 | $16.41 | $16.45 | $16.36 | 10,973,100 |
| 2017-06-08 | $16.30 | $16.65 | $16.04 | $16.04 | $15.95 | 8,174,390 |
| 2017-06-07 | $15.60 | $16.28 | $15.55 | $16.09 | $16.00 | 8,510,290 |
| 2017-06-06 | $15.50 | $15.88 | $15.42 | $15.66 | $15.57 | 5,230,790 |
| 2017-06-05 | $15.46 | $15.85 | $15.44 | $15.57 | $15.48 | 5,572,680 |
| 2017-06-02 | $14.93 | $15.70 | $14.79 | $15.52 | $15.43 | 7,121,570 |
| 2017-06-01 | $16.75 | $16.88 | $15.25 | $15.25 | $15.17 | 9,898,440 |
| 2017-05-31 | $17.10 | $17.39 | $16.86 | $16.94 | $16.85 | 7,256,680 |
| 2017-05-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.70 | 0 |
| 2017-05-29 | $16.79 | $16.79 | $16.79 | $16.79 | $16.70 | 0 |
| 2017-05-26 | $16.84 | $17.20 | $16.75 | $16.79 | $16.70 | 5,812,700 |
| 2017-05-25 | $16.90 | $17.30 | $16.20 | $17.01 | $16.92 | 9,064,470 |
| 2017-05-24 | $16.40 | $17.10 | $16.29 | $16.94 | $16.85 | 7,122,300 |
| 2017-05-23 | $18.24 | $18.24 | $16.72 | $16.72 | $16.63 | 14,648,490 |
| 2017-05-22 | $20.18 | $20.65 | $18.58 | $18.58 | $18.48 | 10,661,850 |
| 2017-05-19 | $20.59 | $20.75 | $20.12 | $20.29 | $20.18 | 6,034,090 |
| 2017-05-18 | $20.49 | $20.90 | $20.42 | $20.50 | $20.39 | 7,846,500 |
| 2017-05-17 | $21.00 | $21.79 | $20.78 | $20.89 | $20.78 | 13,858,220 |
| 2017-05-16 | $20.09 | $21.34 | $20.09 | $21.14 | $21.02 | 13,166,200 |
| 2017-05-15 | $20.65 | $20.84 | $20.20 | $20.23 | $20.12 | 8,101,960 |
| 2017-05-12 | $20.40 | $20.80 | $20.30 | $20.80 | $20.69 | 10,900,320 |
| 2017-05-11 | $19.64 | $21.10 | $19.51 | $20.65 | $20.54 | 13,784,860 |
| 2017-05-10 | $20.34 | $20.71 | $19.85 | $19.92 | $19.81 | 9,953,180 |
| 2017-05-09 | $19.50 | $20.42 | $19.50 | $20.39 | $20.28 | 11,183,470 |
| 2017-05-08 | $19.13 | $20.08 | $18.92 | $19.72 | $19.61 | 9,304,830 |
| 2017-05-05 | $19.86 | $19.92 | $19.18 | $19.36 | $19.25 | 7,033,190 |
| 2017-05-04 | $19.98 | $20.32 | $19.81 | $19.92 | $19.81 | 6,512,570 |
| 2017-05-03 | $20.19 | $20.38 | $19.94 | $20.07 | $19.96 | 5,759,120 |
| 2017-05-02 | $20.34 | $20.78 | $20.15 | $20.29 | $20.18 | 6,649,790 |
| 2017-05-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.29 | 0 |
| 2017-04-28 | $20.25 | $20.80 | $20.25 | $20.40 | $20.29 | 7,923,260 |
| 2017-04-27 | $19.78 | $20.77 | $19.25 | $20.55 | $20.44 | 14,569,510 |
| 2017-04-26 | $19.70 | $19.95 | $19.41 | $19.81 | $19.70 | 6,455,680 |
| 2017-04-25 | $19.60 | $20.13 | $19.51 | $19.61 | $19.50 | 6,382,020 |
| 2017-04-24 | $19.15 | $20.14 | $18.70 | $19.55 | $19.44 | 8,383,850 |
| 2017-04-21 | $19.49 | $19.55 | $19.10 | $19.35 | $19.24 | 4,516,740 |
| 2017-04-20 | $19.34 | $19.59 | $18.95 | $19.59 | $19.48 | 6,581,840 |
| 2017-04-19 | $19.41 | $19.62 | $18.81 | $19.32 | $19.21 | 6,132,000 |
| 2017-04-18 | $20.40 | $20.49 | $19.50 | $19.68 | $19.57 | 6,803,520 |
| 2017-04-17 | $19.60 | $20.39 | $19.51 | $20.30 | $20.19 | 9,992,010 |
| 2017-04-14 | $19.46 | $20.53 | $19.17 | $19.89 | $19.78 | 9,625,780 |
| 2017-04-13 | $19.34 | $19.60 | $19.25 | $19.41 | $19.30 | 4,659,370 |
| 2017-04-12 | $19.65 | $19.65 | $19.22 | $19.25 | $19.14 | 4,670,150 |
| 2017-04-11 | $19.30 | $19.64 | $19.15 | $19.57 | $19.46 | 5,649,640 |
| 2017-04-10 | $20.62 | $20.63 | $19.12 | $19.31 | $19.20 | 10,167,940 |
| 2017-04-07 | $20.75 | $20.88 | $20.51 | $20.51 | $20.40 | 5,183,930 |
| 2017-04-06 | $20.90 | $21.10 | $20.67 | $20.75 | $20.64 | 5,892,930 |
| 2017-04-05 | $20.52 | $21.10 | $20.51 | $20.95 | $20.83 | 6,500,350 |
| 2017-04-04 | $20.79 | $20.79 | $20.79 | $20.79 | $20.68 | 0 |
| 2017-04-03 | $20.79 | $20.79 | $20.79 | $20.79 | $20.68 | 0 |
| 2017-03-31 | $20.61 | $21.06 | $20.26 | $20.79 | $20.68 | 9,220,060 |
| 2017-03-30 | $22.38 | $22.47 | $20.26 | $20.57 | $20.46 | 14,083,780 |
| 2017-03-29 | $23.47 | $23.57 | $22.50 | $22.50 | $22.38 | 10,834,080 |
| 2017-03-28 | $23.54 | $23.82 | $23.40 | $23.49 | $23.36 | 4,819,320 |
| 2017-03-27 | $23.78 | $24.00 | $23.51 | $23.54 | $23.41 | 4,965,060 |
| 2017-03-24 | $23.75 | $23.85 | $23.53 | $23.70 | $23.57 | 5,702,820 |
| 2017-03-23 | $23.35 | $23.95 | $23.35 | $23.78 | $23.65 | 7,877,750 |
| 2017-03-22 | $23.80 | $24.06 | $23.38 | $23.51 | $23.38 | 7,997,350 |
| 2017-03-21 | $24.27 | $24.40 | $24.01 | $24.18 | $24.05 | 6,471,830 |
| 2017-03-20 | $24.88 | $24.88 | $23.80 | $24.37 | $24.24 | 11,499,520 |
| 2017-03-17 | $25.12 | $25.50 | $24.61 | $24.87 | $24.73 | 13,739,860 |
| 2017-03-16 | $24.91 | $25.30 | $24.86 | $25.11 | $24.97 | 11,377,280 |
| 2017-03-15 | $24.57 | $25.54 | $24.43 | $25.10 | $24.96 | 17,077,310 |
| 2017-03-14 | $24.99 | $25.18 | $24.60 | $24.66 | $24.52 | 6,990,470 |
| 2017-03-13 | $24.50 | $25.20 | $24.21 | $24.96 | $24.82 | 9,803,720 |
| 2017-03-10 | $24.80 | $24.95 | $24.39 | $24.58 | $24.44 | 8,469,390 |
| 2017-03-09 | $24.87 | $25.40 | $24.78 | $24.96 | $24.82 | 12,541,600 |
| 2017-03-08 | $25.10 | $25.15 | $24.62 | $24.76 | $24.62 | 7,374,080 |
| 2017-03-07 | $24.92 | $25.17 | $24.61 | $25.08 | $24.94 | 9,656,340 |
| 2017-03-06 | $24.65 | $25.17 | $24.53 | $24.92 | $24.78 | 10,277,780 |
| 2017-03-03 | $24.36 | $24.86 | $24.07 | $24.65 | $24.51 | 10,521,730 |
| 2017-03-02 | $26.13 | $26.29 | $24.55 | $24.56 | $24.42 | 23,362,330 |
| 2017-03-01 | $26.12 | $26.43 | $25.95 | $26.12 | $25.98 | 11,427,950 |
| 2017-02-28 | $26.11 | $26.47 | $25.85 | $26.24 | $26.10 | 13,611,050 |
| 2017-02-27 | $26.90 | $27.40 | $26.33 | $26.34 | $26.20 | 15,703,810 |
| 2017-02-24 | $26.50 | $27.75 | $26.50 | $27.18 | $27.03 | 25,971,360 |
| 2017-02-23 | $27.22 | $27.24 | $26.32 | $26.64 | $26.49 | 16,290,260 |
| 2017-02-22 | $27.20 | $27.42 | $26.78 | $27.27 | $27.12 | 20,828,330 |
| 2017-02-21 | $26.81 | $27.99 | $26.65 | $27.33 | $27.18 | 35,532,310 |
| 2017-02-20 | $25.90 | $27.35 | $25.51 | $27.10 | $26.95 | 26,707,420 |
| 2017-02-17 | $26.50 | $26.68 | $25.80 | $25.87 | $25.73 | 18,278,390 |
| 2017-02-16 | $25.84 | $26.98 | $25.80 | $26.76 | $26.61 | 25,747,320 |
| 2017-02-15 | $26.02 | $26.60 | $25.60 | $25.98 | $25.84 | 21,626,750 |
| 2017-02-14 | $26.09 | $26.96 | $26.07 | $26.21 | $26.07 | 19,639,950 |
| 2017-02-13 | $26.36 | $27.20 | $25.84 | $26.42 | $26.27 | 26,714,980 |
| 2017-02-10 | $26.30 | $26.96 | $26.02 | $26.38 | $26.23 | 26,555,800 |
| 2017-02-09 | $26.50 | $26.50 | $25.89 | $26.27 | $26.13 | 30,772,120 |
| 2017-02-08 | $23.79 | $26.32 | $23.77 | $26.32 | $26.18 | 32,395,170 |
| 2017-02-07 | $23.99 | $24.20 | $23.51 | $23.93 | $23.80 | 9,647,590 |
| 2017-02-06 | $23.37 | $24.12 | $23.37 | $24.12 | $23.99 | 11,266,780 |
| 2017-02-03 | $23.50 | $23.66 | $23.09 | $23.47 | $23.34 | 9,841,950 |
| 2017-02-02 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 0 |
| 2017-02-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 0 |
| 2017-01-31 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 0 |
| 2017-01-30 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 0 |
| 2017-01-27 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 0 |
| 2017-01-26 | $24.29 | $24.69 | $23.88 | $23.88 | $23.75 | 10,483,720 |
| 2017-01-25 | $24.26 | $24.80 | $24.14 | $24.33 | $24.20 | 12,241,700 |
| 2017-01-24 | $25.69 | $25.69 | $24.42 | $24.61 | $24.47 | 16,582,160 |
| 2017-01-23 | $25.69 | $26.21 | $25.46 | $25.70 | $25.56 | 14,348,240 |
| 2017-01-20 | $25.78 | $26.98 | $25.58 | $25.94 | $25.80 | 26,688,740 |
| 2017-01-19 | $25.66 | $26.50 | $25.13 | $26.08 | $25.94 | 21,987,440 |
| 2017-01-18 | $26.42 | $26.66 | $25.85 | $25.91 | $25.77 | 24,232,260 |
| 2017-01-17 | $25.06 | $27.65 | $24.70 | $26.93 | $26.78 | 40,897,420 |
| 2017-01-16 | $24.83 | $26.53 | $22.55 | $25.45 | $25.31 | 33,421,790 |
| 2017-01-13 | $24.81 | $25.99 | $24.62 | $25.00 | $24.86 | 26,496,190 |
| 2017-01-12 | $24.35 | $25.50 | $24.21 | $25.10 | $24.96 | 31,436,030 |
| 2017-01-11 | $23.11 | $25.59 | $23.06 | $24.63 | $24.49 | 32,560,220 |
| 2017-01-10 | $23.38 | $23.88 | $23.11 | $23.26 | $23.13 | 13,302,250 |
| 2017-01-09 | $24.30 | $24.46 | $23.38 | $23.52 | $23.39 | 13,927,890 |
| 2017-01-06 | $24.42 | $24.77 | $24.21 | $24.44 | $24.31 | 12,744,950 |
| 2017-01-05 | $24.47 | $24.94 | $24.34 | $24.52 | $24.39 | 13,430,170 |
| 2017-01-04 | $24.20 | $25.07 | $23.88 | $24.78 | $24.64 | 19,314,250 |
| 2017-01-03 | $23.92 | $24.25 | $23.82 | $24.21 | $24.08 | 9,299,730 |
| 2017-01-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 0 |
| 2016-12-30 | $24.20 | $24.35 | $23.75 | $23.90 | $23.77 | 10,120,060 |
| 2016-12-29 | $23.80 | $24.50 | $23.73 | $24.08 | $23.95 | 11,866,340 |
| 2016-12-28 | $25.02 | $25.65 | $24.02 | $24.12 | $23.99 | 20,261,090 |
| 2016-12-27 | $25.57 | $25.85 | $25.25 | $25.26 | $25.12 | 11,900,260 |
| 2016-12-26 | $25.18 | $25.97 | $25.01 | $25.80 | $25.66 | 13,609,230 |
| 2016-12-23 | $26.00 | $26.24 | $25.15 | $25.48 | $25.34 | 21,209,800 |
| 2016-12-22 | $27.20 | $27.34 | $26.23 | $26.34 | $26.20 | 20,418,770 |
| 2016-12-21 | $26.97 | $27.56 | $26.65 | $27.48 | $27.33 | 27,225,020 |
| 2016-12-20 | $25.70 | $27.43 | $25.58 | $27.23 | $27.08 | 31,877,430 |
| 2016-12-19 | $26.14 | $26.88 | $25.60 | $25.89 | $25.75 | 17,680,610 |
| 2016-12-16 | $25.93 | $26.88 | $25.93 | $26.30 | $26.16 | 23,915,270 |
| 2016-12-15 | $25.29 | $27.36 | $25.20 | $26.38 | $26.23 | 34,400,780 |
| 2016-12-14 | $25.04 | $25.85 | $24.00 | $25.05 | $24.91 | 27,911,030 |
| 2016-12-13 | $25.00 | $25.96 | $24.67 | $25.40 | $25.26 | 24,716,040 |
| 2016-12-12 | $25.84 | $27.19 | $24.95 | $25.17 | $25.03 | 30,632,560 |
| 2016-12-09 | $26.25 | $27.28 | $25.81 | $26.18 | $26.04 | 25,555,410 |
| 2016-12-08 | $26.30 | $27.24 | $25.70 | $26.65 | $26.50 | 28,202,330 |
| 2016-12-07 | $26.00 | $26.58 | $25.75 | $26.30 | $26.16 | 23,660,580 |
| 2016-12-06 | $28.46 | $28.87 | $25.88 | $26.00 | $25.86 | 39,990,010 |
| 2016-12-05 | $27.56 | $29.45 | $27.14 | $28.75 | $28.59 | 27,672,710 |
| 2016-12-02 | $28.33 | $30.20 | $28.26 | $28.77 | $28.61 | 43,928,370 |
| 2016-12-01 | $30.40 | $30.55 | $28.31 | $28.55 | $28.39 | 47,281,580 |
| 2016-11-30 | $26.64 | $29.92 | $26.50 | $29.92 | $29.76 | 53,058,470 |
| 2016-11-29 | $26.15 | $28.47 | $25.30 | $27.20 | $27.05 | 41,855,180 |
| 2016-11-28 | $26.00 | $27.51 | $25.82 | $26.65 | $26.50 | 28,824,620 |
| 2016-11-25 | $26.66 | $27.53 | $26.00 | $26.49 | $26.34 | 36,665,780 |
| 2016-11-24 | $27.49 | $28.00 | $26.55 | $26.90 | $26.75 | 41,788,910 |
| 2016-11-23 | $26.92 | $29.25 | $26.80 | $28.20 | $28.04 | 60,484,940 |
| 2016-11-22 | $24.20 | $26.59 | $23.98 | $26.59 | $26.44 | 43,210,960 |
| 2016-11-21 | $24.70 | $24.79 | $23.81 | $24.17 | $24.04 | 25,214,460 |
| 2016-11-18 | $25.13 | $25.64 | $24.13 | $24.90 | $24.76 | 33,877,660 |
| 2016-11-17 | $25.50 | $26.21 | $24.43 | $25.03 | $24.89 | 53,461,840 |
| 2016-11-16 | $25.28 | $25.28 | $25.28 | $25.28 | $25.14 | 4,991,300 |
| 2016-11-15 | $20.93 | $22.98 | $20.65 | $22.98 | $22.85 | 14,614,660 |
| 2016-11-14 | $20.88 | $21.55 | $20.69 | $20.89 | $20.78 | 11,650,170 |
| 2016-11-11 | $20.55 | $20.99 | $20.51 | $20.87 | $20.76 | 10,689,140 |
| 2016-11-10 | $20.20 | $20.60 | $20.18 | $20.47 | $20.36 | 6,409,400 |
| 2016-11-09 | $20.70 | $20.71 | $19.87 | $20.07 | $19.96 | 9,015,120 |
| 2016-11-08 | $20.66 | $20.79 | $20.52 | $20.64 | $20.53 | 6,526,560 |
| 2016-11-07 | $20.89 | $20.93 | $20.39 | $20.57 | $20.46 | 7,891,250 |
| 2016-11-04 | $20.38 | $21.27 | $20.20 | $20.80 | $20.69 | 15,762,990 |
| 2016-11-03 | $19.96 | $20.58 | $19.80 | $20.23 | $20.12 | 9,189,180 |
| 2016-11-02 | $19.90 | $20.15 | $19.82 | $20.00 | $19.89 | 5,323,390 |
| 2016-11-01 | $19.69 | $20.07 | $19.63 | $19.98 | $19.87 | 5,437,820 |
| 2016-10-31 | $19.61 | $19.85 | $19.33 | $19.62 | $19.51 | 0 |
| 2016-10-28 | $20.00 | $20.23 | $19.77 | $19.81 | $19.70 | 4,671,150 |
| 2016-10-27 | $20.03 | $20.30 | $20.00 | $20.10 | $19.99 | 4,285,050 |
| 2016-10-26 | $20.19 | $20.29 | $19.95 | $20.04 | $19.93 | 4,640,600 |
| 2016-10-25 | $20.20 | $20.43 | $20.11 | $20.19 | $20.08 | 5,369,670 |
| 2016-10-24 | $20.01 | $20.35 | $19.87 | $20.26 | $20.15 | 6,175,130 |
| 2016-10-21 | $20.26 | $20.33 | $19.78 | $20.06 | $19.95 | 5,415,530 |
| 2016-10-20 | $20.00 | $20.24 | $19.92 | $20.22 | $20.11 | 6,582,310 |
| 2016-10-19 | $19.96 | $20.78 | $19.71 | $20.14 | $20.03 | 10,371,750 |
| 2016-10-18 | $19.41 | $19.96 | $19.41 | $19.92 | $19.81 | 5,416,710 |
| 2016-10-17 | $19.85 | $19.89 | $19.25 | $19.41 | $19.30 | 4,622,090 |
| 2016-10-14 | $19.93 | $20.03 | $19.54 | $19.81 | $19.70 | 4,317,160 |
| 2016-10-13 | $19.85 | $20.10 | $19.81 | $20.03 | $19.92 | 4,859,510 |
| 2016-10-12 | $19.74 | $20.09 | $19.67 | $19.90 | $19.79 | 6,278,530 |
| 2016-10-11 | $19.80 | $19.84 | $19.63 | $19.81 | $19.70 | 5,083,080 |
| 2016-10-10 | $19.13 | $19.84 | $19.05 | $19.78 | $19.67 | 7,293,050 |
| 2016-10-07 | $18.92 | $18.92 | $18.92 | $18.92 | $18.82 | 0 |
| 2016-10-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.82 | 0 |
| 2016-10-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.82 | 0 |
| 2016-10-04 | $18.92 | $18.92 | $18.92 | $18.92 | $18.82 | 0 |
| 2016-10-03 | $18.92 | $18.92 | $18.92 | $18.92 | $18.82 | 0 |
| 2016-09-30 | $19.11 | $19.23 | $18.85 | $18.92 | $18.82 | 4,881,130 |
| 2016-09-29 | $19.28 | $19.39 | $19.15 | $19.16 | $19.05 | 3,389,250 |
| 2016-09-28 | $19.50 | $19.50 | $19.12 | $19.21 | $19.10 | 3,411,840 |
| 2016-09-27 | $18.85 | $19.51 | $18.85 | $19.49 | $19.38 | 4,837,260 |
| 2016-09-26 | $19.91 | $19.98 | $18.90 | $18.91 | $18.81 | 6,754,460 |
| 2016-09-23 | $20.01 | $20.28 | $19.91 | $19.95 | $19.84 | 4,145,750 |
| 2016-09-22 | $20.14 | $20.29 | $20.00 | $20.03 | $19.92 | 4,288,380 |
| 2016-09-21 | $19.96 | $20.06 | $19.84 | $19.97 | $19.86 | 3,270,800 |
| 2016-09-20 | $20.02 | $20.16 | $19.87 | $19.89 | $19.78 | 3,511,550 |
| 2016-09-19 | $19.86 | $20.20 | $19.86 | $20.01 | $19.90 | 4,168,840 |
| 2016-09-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.64 | 0 |
| 2016-09-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.64 | 0 |
| 2016-09-14 | $19.75 | $20.16 | $19.61 | $19.75 | $19.64 | 4,847,870 |
| 2016-09-13 | $20.10 | $20.16 | $19.68 | $19.90 | $19.79 | 5,253,910 |
| 2016-09-12 | $20.70 | $20.87 | $19.90 | $19.90 | $19.79 | 10,045,990 |
| 2016-09-09 | $21.28 | $22.00 | $21.03 | $21.46 | $21.34 | 11,316,870 |
| 2016-09-08 | $21.19 | $21.50 | $21.05 | $21.27 | $21.15 | 6,969,000 |
| 2016-09-07 | $21.25 | $21.40 | $21.02 | $21.10 | $20.98 | 8,056,800 |
| 2016-09-06 | $21.35 | $21.45 | $20.60 | $21.45 | $21.33 | 11,419,290 |
| 2016-09-05 | $22.45 | $22.90 | $21.21 | $21.43 | $21.31 | 15,328,780 |
| 2016-09-02 | $22.21 | $23.89 | $22.21 | $22.44 | $22.32 | 20,349,590 |
| 2016-09-01 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-31 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-30 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-29 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-26 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-25 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-24 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-23 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-22 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-19 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-18 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-17 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-16 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-15 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-12 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-11 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-10 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-09 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-08 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-05 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-04 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-03 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-02 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-08-01 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-29 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-28 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-27 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-26 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-25 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-22 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-21 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-20 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-19 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-18 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-15 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-14 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-13 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-12 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-11 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-08 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-07 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-06 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-05 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-04 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-07-01 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-30 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-29 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-28 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-27 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-24 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-23 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-22 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-21 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-20 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-17 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-16 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-15 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-14 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-13 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-10 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-09 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-08 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2016-06-07 | $22.50 | $22.58 | $21.92 | $22.03 | $21.91 | 9,674,390 |
| 2016-06-06 | $22.27 | $23.00 | $22.15 | $22.55 | $22.43 | 10,847,020 |
| 2016-06-03 | $23.30 | $23.30 | $21.89 | $22.36 | $22.24 | 16,832,340 |
| 2016-06-02 | $21.51 | $21.96 | $21.51 | $21.87 | $21.75 | 11,139,540 |
| 2016-06-01 | $21.35 | $21.86 | $21.35 | $21.50 | $21.38 | 12,789,460 |
| 2016-05-31 | $20.40 | $21.67 | $20.35 | $21.59 | $21.47 | 14,412,050 |
| 2016-05-30 | $20.39 | $20.65 | $19.90 | $20.31 | $20.20 | 7,063,830 |
| 2016-05-27 | $20.70 | $21.20 | $20.49 | $20.75 | $20.64 | 10,041,360 |
| 2016-05-26 | $20.56 | $20.88 | $19.89 | $20.69 | $20.58 | 8,485,910 |
| 2016-05-25 | $20.71 | $21.20 | $20.46 | $20.51 | $20.40 | 8,889,380 |
| 2016-05-24 | $20.79 | $20.88 | $20.15 | $20.51 | $20.40 | 8,187,560 |
| 2016-05-23 | $20.59 | $20.94 | $20.53 | $20.82 | $20.71 | 9,836,430 |
| 2016-05-20 | $19.69 | $20.93 | $19.43 | $20.73 | $20.62 | 10,013,770 |
| 2016-05-19 | $19.79 | $20.78 | $19.67 | $19.94 | $19.83 | 11,576,700 |
| 2016-05-18 | $20.21 | $20.31 | $19.03 | $19.50 | $19.39 | 8,717,870 |
| 2016-05-17 | $20.29 | $21.43 | $19.75 | $20.63 | $20.52 | 12,909,590 |
| 2016-05-16 | $19.42 | $20.24 | $19.39 | $20.24 | $20.13 | 7,664,290 |
| 2016-05-13 | $19.70 | $20.07 | $19.22 | $19.40 | $19.29 | 4,944,780 |
| 2016-05-12 | $19.30 | $19.84 | $19.08 | $19.80 | $19.69 | 6,598,060 |
| 2016-05-11 | $20.96 | $20.96 | $20.00 | $20.02 | $19.91 | 6,964,620 |
| 2016-05-10 | $20.24 | $20.91 | $20.24 | $20.56 | $20.45 | 5,771,930 |
| 2016-05-09 | $20.82 | $21.10 | $20.03 | $20.46 | $20.35 | 9,323,790 |
| 2016-05-06 | $22.95 | $23.20 | $21.43 | $21.45 | $21.33 | 13,975,570 |
| 2016-05-05 | $22.69 | $23.19 | $22.69 | $23.05 | $22.92 | 7,256,940 |
| 2016-05-04 | $22.92 | $23.27 | $22.71 | $22.87 | $22.74 | 10,094,810 |
| 2016-05-03 | $22.05 | $22.98 | $21.80 | $22.94 | $22.81 | 9,869,740 |
| 2016-05-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2016-04-29 | $22.10 | $22.46 | $21.97 | $22.00 | $21.88 | 5,982,260 |
| 2016-04-28 | $22.52 | $22.58 | $21.57 | $22.45 | $22.33 | 8,931,400 |
| 2016-04-27 | $22.94 | $23.16 | $22.39 | $22.45 | $22.33 | 9,865,130 |
| 2016-04-26 | $22.25 | $23.15 | $22.18 | $23.10 | $22.97 | 11,690,060 |
| 2016-04-25 | $22.35 | $22.46 | $21.41 | $22.17 | $22.05 | 8,584,140 |
| 2016-04-22 | $22.00 | $22.68 | $21.85 | $22.53 | $22.41 | 8,101,100 |
| 2016-04-21 | $23.03 | $23.57 | $22.01 | $22.22 | $22.10 | 12,348,460 |
| 2016-04-20 | $25.61 | $25.78 | $23.02 | $23.02 | $22.89 | 21,943,970 |
| 2016-04-19 | $25.93 | $26.08 | $25.10 | $25.58 | $25.44 | 12,076,660 |
| 2016-04-18 | $26.28 | $26.50 | $25.70 | $25.70 | $25.56 | 11,825,290 |
| 2016-04-15 | $27.12 | $27.29 | $26.39 | $26.72 | $26.57 | 14,409,400 |
| 2016-04-14 | $26.30 | $27.50 | $26.30 | $27.10 | $26.95 | 23,331,220 |
| 2016-04-13 | $26.39 | $27.19 | $26.21 | $26.26 | $26.12 | 18,746,170 |
| 2016-04-12 | $27.00 | $27.03 | $25.82 | $26.20 | $26.06 | 15,900,800 |
| 2016-04-11 | $26.48 | $27.20 | $26.01 | $27.04 | $26.89 | 23,352,290 |
| 2016-04-08 | $25.45 | $26.55 | $25.00 | $26.10 | $25.96 | 17,746,300 |
| 2016-04-07 | $26.69 | $26.80 | $25.38 | $25.87 | $25.73 | 19,245,340 |
| 2016-04-06 | $26.00 | $26.76 | $25.78 | $26.31 | $26.17 | 13,823,000 |
| 2016-04-05 | $25.08 | $26.60 | $25.08 | $26.32 | $26.18 | 16,343,830 |
| 2016-04-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.41 | 0 |
| 2016-04-01 | $26.02 | $26.15 | $25.01 | $25.55 | $25.41 | 17,187,250 |
| 2016-03-31 | $26.53 | $27.38 | $26.30 | $26.45 | $26.30 | 22,093,030 |
| 2016-03-30 | $25.61 | $26.58 | $25.31 | $26.43 | $26.28 | 17,141,820 |
| 2016-03-29 | $25.83 | $26.24 | $24.85 | $25.13 | $24.99 | 15,990,150 |
| 2016-03-28 | $26.47 | $27.47 | $26.02 | $26.31 | $26.17 | 23,577,940 |
| 2016-03-25 | $25.29 | $26.75 | $25.11 | $26.20 | $26.06 | 20,755,710 |
| 2016-03-24 | $26.73 | $26.90 | $25.90 | $26.01 | $25.87 | 22,641,520 |
| 2016-03-23 | $26.65 | $27.19 | $26.25 | $27.18 | $27.03 | 24,081,000 |
| 2016-03-22 | $26.50 | $29.36 | $26.38 | $27.07 | $26.92 | 37,020,980 |
| 2016-03-21 | $26.60 | $27.68 | $26.30 | $27.30 | $27.15 | 37,995,450 |
| 2016-03-18 | $25.80 | $28.21 | $25.59 | $26.90 | $26.75 | 40,536,820 |
| 2016-03-17 | $24.16 | $26.46 | $24.01 | $25.99 | $25.85 | 38,369,960 |
| 2016-03-16 | $24.41 | $25.45 | $22.83 | $24.30 | $24.17 | 33,167,030 |
| 2016-03-15 | $24.22 | $25.55 | $23.91 | $23.97 | $23.84 | 32,188,220 |
| 2016-03-14 | $23.55 | $25.36 | $23.13 | $24.80 | $24.66 | 30,295,970 |
| 2016-03-11 | $23.07 | $24.18 | $22.58 | $23.05 | $22.92 | 25,741,680 |
| 2016-03-10 | $24.00 | $24.65 | $22.83 | $23.51 | $23.38 | 36,232,460 |
| 2016-03-09 | $23.73 | $27.09 | $23.50 | $25.00 | $24.86 | 56,808,220 |
| 2016-03-08 | $21.50 | $24.63 | $20.15 | $24.63 | $24.49 | 46,483,500 |
| 2016-03-07 | $21.11 | $22.39 | $20.45 | $22.39 | $22.27 | 22,184,320 |
| 2016-03-04 | $22.74 | $22.74 | $20.10 | $20.35 | $20.24 | 34,870,860 |
| 2016-03-03 | $21.91 | $21.93 | $21.53 | $21.93 | $21.81 | 10,937,680 |
| 2016-03-02 | $18.88 | $19.94 | $18.88 | $19.94 | $19.83 | 12,455,610 |
| 2016-03-01 | $16.60 | $18.13 | $16.02 | $18.13 | $18.03 | 9,383,260 |
| 2016-02-29 | $18.12 | $18.20 | $16.47 | $16.48 | $16.39 | 10,314,010 |
| 2016-02-26 | $19.09 | $19.19 | $17.77 | $18.30 | $18.20 | 9,960,840 |
| 2016-02-25 | $21.03 | $21.04 | $19.09 | $19.09 | $18.98 | 12,408,600 |
| 2016-02-24 | $21.03 | $21.29 | $20.27 | $21.21 | $21.09 | 11,636,300 |
| 2016-02-23 | $21.69 | $21.69 | $20.70 | $21.20 | $21.08 | 11,143,830 |
| 2016-02-22 | $21.25 | $21.99 | $20.90 | $21.55 | $21.43 | 14,056,940 |
| 2016-02-19 | $20.04 | $21.17 | $19.90 | $20.80 | $20.69 | 13,771,460 |
| 2016-02-18 | $20.61 | $20.91 | $20.07 | $20.17 | $20.06 | 12,263,550 |
| 2016-02-17 | $19.80 | $20.87 | $19.63 | $20.60 | $20.49 | 14,070,120 |
| 2016-02-16 | $19.16 | $20.29 | $18.90 | $19.82 | $19.71 | 10,609,980 |
| 2016-02-15 | $17.50 | $19.18 | $17.45 | $18.79 | $18.69 | 7,286,790 |
| 2016-02-12 | $18.62 | $18.62 | $18.62 | $18.62 | $18.52 | 0 |
| 2016-02-11 | $18.62 | $18.62 | $18.62 | $18.62 | $18.52 | 0 |
| 2016-02-10 | $18.62 | $18.62 | $18.62 | $18.62 | $18.52 | 0 |
| 2016-02-09 | $18.62 | $18.62 | $18.62 | $18.62 | $18.52 | 0 |
| 2016-02-08 | $18.62 | $18.62 | $18.62 | $18.62 | $18.52 | 0 |
| 2016-02-05 | $19.45 | $19.58 | $18.50 | $18.62 | $18.52 | 7,425,950 |
| 2016-02-04 | $19.23 | $19.80 | $19.00 | $19.40 | $19.29 | 10,603,220 |
| 2016-02-03 | $18.75 | $19.38 | $18.38 | $19.19 | $19.08 | 12,500,320 |
| 2016-02-02 | $17.33 | $19.03 | $17.33 | $19.03 | $18.93 | 10,590,200 |
| 2016-02-01 | $18.20 | $18.22 | $16.68 | $17.30 | $17.20 | 8,357,900 |
| 2016-01-29 | $17.40 | $18.45 | $17.15 | $18.08 | $17.98 | 8,729,870 |
| 2016-01-28 | $18.73 | $18.96 | $17.34 | $17.34 | $17.24 | 8,549,620 |
| 2016-01-27 | $19.80 | $20.14 | $17.78 | $19.27 | $19.16 | 11,292,740 |
| 2016-01-26 | $21.54 | $21.80 | $19.76 | $19.76 | $19.65 | 7,844,110 |
| 2016-01-25 | $21.85 | $22.29 | $21.54 | $21.96 | $21.84 | 8,676,020 |
| 2016-01-22 | $21.40 | $21.97 | $20.66 | $21.70 | $21.58 | 9,467,390 |
| 2016-01-21 | $21.74 | $22.90 | $21.00 | $21.00 | $20.88 | 11,704,290 |
| 2016-01-20 | $22.35 | $22.86 | $22.00 | $22.15 | $22.03 | 11,924,270 |
| 2016-01-19 | $22.14 | $22.99 | $21.61 | $22.94 | $22.81 | 14,774,920 |
| 2016-01-18 | $20.64 | $22.63 | $20.60 | $22.36 | $22.24 | 12,190,780 |
| 2016-01-15 | $21.50 | $22.58 | $20.90 | $21.39 | $21.27 | 14,719,210 |
| 2016-01-14 | $19.17 | $21.86 | $18.96 | $21.83 | $21.71 | 11,831,220 |
| 2016-01-13 | $21.75 | $21.80 | $20.00 | $20.05 | $19.94 | 9,032,960 |
| 2016-01-12 | $20.82 | $21.95 | $20.25 | $21.52 | $21.40 | 10,663,420 |
| 2016-01-11 | $22.33 | $22.69 | $20.63 | $20.63 | $20.52 | 10,372,890 |
| 2016-01-08 | $23.27 | $23.63 | $20.68 | $22.92 | $22.79 | 12,154,060 |
| 2016-01-07 | $24.70 | $24.70 | $22.37 | $22.37 | $22.25 | 3,103,330 |
| 2016-01-06 | $24.50 | $24.98 | $23.81 | $24.86 | $24.72 | 10,474,340 |
| 2016-01-05 | $23.56 | $25.65 | $23.48 | $23.98 | $23.85 | 13,170,620 |
| 2016-01-04 | $28.63 | $29.27 | $26.09 | $26.09 | $25.95 | 8,798,740 |
| 2016-01-01 | $28.99 | $28.99 | $28.99 | $28.99 | $28.83 | 0 |
| 2015-12-31 | $29.79 | $30.26 | $28.91 | $28.99 | $28.83 | 7,795,120 |
| 2015-12-30 | $29.25 | $29.87 | $29.20 | $29.80 | $29.64 | 9,401,220 |
| 2015-12-29 | $29.66 | $29.85 | $28.51 | $29.28 | $29.12 | 11,693,430 |
| 2015-12-28 | $31.55 | $32.20 | $29.66 | $29.66 | $29.50 | 12,805,430 |
| 2015-12-25 | $31.00 | $31.66 | $30.95 | $31.36 | $31.19 | 9,323,530 |
| 2015-12-24 | $30.80 | $31.27 | $30.14 | $30.93 | $30.76 | 12,221,770 |
| 2015-12-23 | $32.29 | $33.20 | $31.29 | $31.34 | $31.17 | 16,059,230 |
| 2015-12-22 | $32.60 | $32.66 | $31.70 | $32.31 | $32.13 | 11,154,120 |
| 2015-12-21 | $32.19 | $32.45 | $31.40 | $32.44 | $32.26 | 14,413,710 |
| 2015-12-18 | $33.39 | $33.50 | $32.30 | $32.30 | $32.12 | 19,396,300 |
| 2015-12-17 | $32.83 | $33.70 | $32.57 | $33.67 | $33.48 | 26,429,430 |
| 2015-12-16 | $33.40 | $33.59 | $32.55 | $32.58 | $32.40 | 21,538,310 |
| 2015-12-15 | $33.10 | $34.10 | $32.86 | $33.60 | $33.42 | 25,004,770 |
| 2015-12-14 | $32.10 | $34.88 | $31.80 | $33.63 | $33.44 | 28,463,080 |
| 2015-12-11 | $31.38 | $32.87 | $31.03 | $32.15 | $31.97 | 25,125,080 |
| 2015-12-10 | $31.35 | $32.98 | $31.01 | $31.79 | $31.62 | 36,217,890 |
| 2015-12-09 | $31.15 | $31.99 | $30.67 | $31.76 | $31.59 | 37,586,180 |
| 2015-12-08 | $29.28 | $32.20 | $28.61 | $32.20 | $32.02 | 44,745,330 |
| 2015-12-07 | $28.70 | $29.88 | $28.70 | $29.27 | $29.11 | 13,733,780 |
| 2015-12-04 | $28.54 | $29.20 | $28.06 | $28.75 | $28.59 | 11,281,290 |
| 2015-12-03 | $27.05 | $28.93 | $27.05 | $28.93 | $28.77 | 12,584,940 |
| 2015-12-02 | $28.98 | $29.49 | $26.78 | $27.65 | $27.50 | 11,537,560 |
| 2015-12-01 | $28.88 | $29.25 | $28.11 | $28.98 | $28.82 | 10,866,510 |
| 2015-11-30 | $28.99 | $29.50 | $26.15 | $29.11 | $28.95 | 17,427,620 |
| 2015-11-27 | $32.00 | $32.00 | $28.85 | $28.85 | $28.69 | 18,915,870 |
| 2015-11-26 | $31.91 | $32.88 | $31.51 | $32.06 | $31.88 | 23,042,270 |
| 2015-11-25 | $31.70 | $32.12 | $31.17 | $31.76 | $31.59 | 22,028,180 |
| 2015-11-24 | $30.01 | $32.35 | $29.81 | $32.06 | $31.88 | 23,033,440 |
| 2015-11-23 | $31.00 | $32.44 | $29.93 | $30.09 | $29.92 | 24,089,290 |
| 2015-11-20 | $29.91 | $30.99 | $29.80 | $30.65 | $30.48 | 22,044,240 |
| 2015-11-19 | $28.83 | $29.76 | $28.70 | $29.60 | $29.44 | 11,957,010 |
| 2015-11-18 | $30.05 | $30.30 | $28.32 | $28.62 | $28.46 | 13,009,970 |
| 2015-11-17 | $29.55 | $30.45 | $29.21 | $29.82 | $29.66 | 19,923,750 |
| 2015-11-16 | $27.97 | $29.57 | $27.80 | $29.44 | $29.28 | 11,559,870 |
| 2015-11-13 | $29.10 | $29.40 | $28.21 | $28.56 | $28.40 | 13,946,670 |
| 2015-11-12 | $30.55 | $30.84 | $29.46 | $29.81 | $29.65 | 26,339,460 |
| 2015-11-11 | $31.11 | $32.68 | $30.00 | $31.07 | $30.90 | 40,586,990 |
| 2015-11-10 | $29.05 | $30.41 | $28.83 | $29.76 | $29.60 | 20,014,280 |
| 2015-11-09 | $29.99 | $30.98 | $28.60 | $29.65 | $29.49 | 18,971,870 |
| 2015-11-06 | $29.52 | $31.20 | $29.50 | $29.97 | $29.81 | 21,458,880 |
| 2015-11-05 | $28.77 | $30.70 | $28.51 | $29.52 | $29.36 | 22,747,060 |
| 2015-11-04 | $26.77 | $29.33 | $26.50 | $29.30 | $29.14 | 18,890,550 |
| 2015-11-03 | $28.11 | $28.36 | $26.50 | $26.67 | $26.52 | 14,464,700 |
| 2015-11-02 | $29.80 | $30.40 | $27.90 | $27.90 | $27.75 | 20,374,700 |
| 2015-10-30 | $30.09 | $32.17 | $29.51 | $31.00 | $30.83 | 26,988,830 |
| 2015-10-29 | $28.99 | $31.94 | $28.30 | $31.00 | $30.83 | 29,495,160 |
| 2015-10-28 | $27.94 | $30.80 | $27.65 | $29.36 | $29.20 | 31,405,310 |
| 2015-10-27 | $27.39 | $29.10 | $25.60 | $28.47 | $28.31 | 28,386,790 |
| 2015-10-26 | $29.28 | $29.28 | $27.16 | $27.68 | $27.53 | 48,208,530 |
| 2015-10-23 | $26.62 | $26.62 | $26.62 | $26.62 | $26.47 | 259,610 |
| 2015-10-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 1,829,840 |
| 2015-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-07-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2015-07-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
Shenzhen Zqgame Company Ltd (300052) News Headlines
Recent Shenzhen Zqgame Company Ltd (300052) News
Similar Companies to Shenzhen Zqgame Company Ltd (300052) 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 | -- | -- | -- |