Shanghai Tofflon Science Techgy Company Ltd (300171) Exchange: SHE
Data as of July 17, 2025
$13.27 ($0.14) 1.07%
Shanghai Tofflon Science Techgy Company Ltd - Daily Information
Click for more stock information on Shanghai Tofflon Science Techgy Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.14 |
| Previous Close | $13.27 |
| High | $13.33 |
| Low | $13.06 |
| Adjusted Open | $13.14 |
| Previous Adjusted Close | $13.27 |
| Adjusted High | $13.33 |
| Adjusted Low | $13.06 |
About Shanghai Tofflon Science Techgy Company Ltd (300171)
Shanghai Tofflon Science and Technology Co., Ltd. is principally engaged in the research, development, design, manufacture, distribution and service of medical freeze dryers and freeze drying systems. The Company primarily provides clean in place (CIP) and steam in place (SIP) freeze dryers, CIP freeze dryers, experimental freeze dryers, liquid nitrogen freeze dryers, freeze drying system equipment, as well as accessories and other equipment. The Company distributes its products in domestic markets and to overseas markets. The Company distributes its products under the brand name of Tofflon.
Invest in Shanghai Tofflon Science Techgy Company Ltd (300171)
Historical Stock Data for Shanghai Tofflon Science Techgy Company Ltd (300171)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $13.14 | $13.33 | $13.06 | $13.27 | $13.27 | 8,878,870 |
| 2025-07-10 | $13.14 | $13.33 | $13.05 | $13.13 | $13.13 | 8,309,000 |
| 2025-07-09 | $13.08 | $13.40 | $13.03 | $13.14 | $13.14 | 9,632,690 |
| 2025-07-08 | $13.08 | $13.23 | $13.00 | $13.10 | $13.10 | 6,799,400 |
| 2025-07-07 | $13.13 | $13.43 | $13.04 | $13.08 | $13.08 | 7,514,900 |
| 2025-07-04 | $13.28 | $13.34 | $13.00 | $13.07 | $13.07 | 7,134,640 |
| 2025-07-03 | $13.22 | $13.28 | $13.10 | $13.18 | $13.18 | 6,575,660 |
| 2025-07-02 | $13.26 | $13.27 | $13.05 | $13.21 | $13.21 | 7,936,160 |
| 2025-07-01 | $13.29 | $13.37 | $13.14 | $13.27 | $13.27 | 9,098,920 |
| 2025-06-30 | $12.78 | $13.31 | $12.68 | $13.29 | $13.29 | 15,026,960 |
| 2025-06-27 | $12.80 | $12.92 | $12.78 | $12.79 | $12.79 | 6,634,380 |
| 2025-06-26 | $12.88 | $13.02 | $12.78 | $12.81 | $12.81 | 9,363,080 |
| 2025-06-25 | $13.08 | $13.11 | $12.77 | $12.93 | $12.93 | 11,047,510 |
| 2025-06-24 | $12.85 | $13.05 | $12.71 | $12.95 | $12.95 | 13,643,900 |
| 2025-06-23 | $12.77 | $13.08 | $12.69 | $12.93 | $12.93 | 18,052,970 |
| 2025-06-20 | $12.43 | $13.11 | $12.30 | $12.77 | $12.77 | 20,131,650 |
| 2025-06-19 | $12.85 | $12.86 | $12.37 | $12.45 | $12.45 | 12,184,500 |
| 2025-06-18 | $12.94 | $13.29 | $12.74 | $12.84 | $12.84 | 19,581,300 |
| 2025-06-17 | $12.25 | $13.73 | $12.22 | $13.11 | $13.11 | 30,946,270 |
| 2025-06-13 | $12.30 | $12.42 | $11.98 | $12.01 | $12.01 | 5,304,300 |
| 2025-06-12 | $12.24 | $12.34 | $12.18 | $12.31 | $12.31 | 4,092,300 |
| 2025-06-11 | $12.33 | $12.47 | $12.27 | $12.27 | $12.27 | 4,224,460 |
| 2025-06-10 | $12.33 | $12.55 | $12.20 | $12.32 | $12.32 | 7,431,210 |
| 2025-06-09 | $12.00 | $12.48 | $11.96 | $12.38 | $12.38 | 9,114,500 |
| 2025-06-06 | $11.97 | $12.02 | $11.85 | $11.94 | $11.94 | 3,443,960 |
| 2025-06-05 | $12.15 | $12.18 | $11.94 | $11.99 | $11.99 | 5,110,400 |
| 2025-06-04 | $12.01 | $12.27 | $11.94 | $12.13 | $12.13 | 5,885,030 |
| 2025-06-03 | $11.70 | $12.07 | $11.70 | $12.02 | $12.02 | 5,698,840 |
| 2025-05-30 | $11.87 | $11.93 | $11.75 | $11.80 | $11.80 | 3,369,010 |
| 2025-05-29 | $11.65 | $11.98 | $11.60 | $11.92 | $11.92 | 4,735,700 |
| 2025-05-28 | $11.69 | $11.76 | $11.57 | $11.61 | $11.61 | 2,808,180 |
| 2025-05-27 | $11.65 | $11.76 | $11.48 | $11.72 | $11.72 | 3,553,700 |
| 2025-05-26 | $11.85 | $11.85 | $11.53 | $11.65 | $11.65 | 4,689,170 |
| 2025-05-23 | $11.73 | $12.08 | $11.71 | $11.82 | $11.82 | 5,077,100 |
| 2025-05-22 | $11.96 | $12.09 | $11.75 | $11.78 | $11.78 | 4,417,700 |
| 2025-05-21 | $12.06 | $12.13 | $12.00 | $12.03 | $12.03 | 3,291,300 |
| 2025-05-20 | $11.95 | $12.17 | $11.95 | $12.10 | $12.10 | 4,905,800 |
| 2025-05-19 | $12.10 | $12.13 | $11.87 | $11.98 | $11.98 | 4,529,400 |
| 2025-05-16 | $12.04 | $12.17 | $12.01 | $12.11 | $12.11 | 4,585,260 |
| 2025-05-15 | $12.09 | $12.32 | $12.03 | $12.04 | $12.04 | 4,673,920 |
| 2025-05-14 | $12.22 | $12.26 | $12.02 | $12.10 | $12.10 | 4,330,100 |
| 2025-05-13 | $12.19 | $12.25 | $12.09 | $12.23 | $12.23 | 4,928,800 |
| 2025-05-12 | $12.02 | $12.14 | $12.01 | $12.09 | $12.09 | 3,326,700 |
| 2025-05-09 | $12.15 | $12.20 | $11.96 | $11.97 | $11.97 | 3,362,800 |
| 2025-05-08 | $12.00 | $12.21 | $12.00 | $12.15 | $12.15 | 4,753,900 |
| 2025-05-07 | $12.24 | $12.45 | $11.99 | $12.05 | $12.05 | 5,543,900 |
| 2025-05-06 | $11.84 | $12.12 | $11.79 | $12.12 | $12.12 | 6,043,230 |
| 2025-04-30 | $11.70 | $11.88 | $11.66 | $11.75 | $11.75 | 3,539,680 |
| 2025-04-29 | $11.57 | $11.74 | $11.52 | $11.69 | $11.69 | 3,296,520 |
| 2025-04-28 | $11.51 | $11.58 | $11.31 | $11.57 | $11.57 | 4,823,140 |
| 2025-04-25 | $11.91 | $11.94 | $11.58 | $11.61 | $11.61 | 6,065,090 |
| 2025-04-24 | $11.81 | $11.93 | $11.71 | $11.81 | $11.81 | 5,089,750 |
| 2025-04-23 | $11.76 | $11.90 | $11.66 | $11.80 | $11.80 | 4,591,800 |
| 2025-04-22 | $11.66 | $11.86 | $11.54 | $11.73 | $11.73 | 6,171,200 |
| 2025-04-21 | $11.55 | $11.69 | $11.40 | $11.66 | $11.66 | 3,489,700 |
| 2025-04-18 | $11.61 | $11.71 | $11.44 | $11.54 | $11.54 | 3,859,600 |
| 2025-04-17 | $11.54 | $11.76 | $11.53 | $11.63 | $11.63 | 3,502,300 |
| 2025-04-16 | $11.70 | $11.91 | $11.46 | $11.61 | $11.61 | 5,877,260 |
| 2025-04-15 | $11.77 | $12.13 | $11.60 | $11.81 | $11.81 | 8,577,330 |
| 2025-04-14 | $11.93 | $11.99 | $11.65 | $11.69 | $11.69 | 5,514,870 |
| 2025-04-11 | $11.49 | $11.87 | $11.46 | $11.71 | $11.71 | 6,484,470 |
| 2025-04-10 | $11.83 | $12.04 | $11.59 | $11.69 | $11.69 | 9,185,510 |
| 2025-04-09 | $11.23 | $11.68 | $10.60 | $11.57 | $11.57 | 9,897,010 |
| 2025-04-08 | $10.92 | $11.88 | $10.92 | $11.46 | $11.46 | 13,157,170 |
| 2025-04-07 | $12.58 | $12.86 | $10.67 | $10.88 | $10.88 | 16,057,870 |
| 2025-04-03 | $13.20 | $13.63 | $13.20 | $13.34 | $13.34 | 6,509,000 |
| 2025-04-02 | $13.21 | $13.45 | $13.13 | $13.37 | $13.37 | 5,829,240 |
| 2025-04-01 | $12.91 | $13.40 | $12.90 | $13.26 | $13.26 | 8,178,100 |
| 2025-03-31 | $13.15 | $13.25 | $12.80 | $12.90 | $12.90 | 6,142,700 |
| 2025-03-28 | $13.27 | $13.50 | $13.18 | $13.20 | $13.20 | 4,707,910 |
| 2025-03-27 | $13.10 | $13.35 | $12.85 | $13.32 | $13.32 | 5,496,410 |
| 2025-03-26 | $13.01 | $13.23 | $12.96 | $13.13 | $13.13 | 4,497,010 |
| 2025-03-25 | $13.09 | $13.13 | $12.88 | $13.03 | $13.03 | 4,353,010 |
| 2025-03-24 | $13.20 | $13.34 | $12.88 | $13.10 | $13.10 | 6,122,890 |
| 2025-03-21 | $13.47 | $13.56 | $13.22 | $13.24 | $13.24 | 5,462,310 |
| 2025-03-20 | $13.59 | $13.68 | $13.44 | $13.45 | $13.45 | 4,968,800 |
| 2025-03-19 | $13.71 | $13.78 | $13.55 | $13.62 | $13.62 | 5,199,420 |
| 2025-03-18 | $13.83 | $13.94 | $13.67 | $13.75 | $13.75 | 5,862,200 |
| 2025-03-17 | $14.06 | $14.09 | $13.73 | $13.73 | $13.73 | 5,959,170 |
| 2025-03-14 | $13.62 | $13.92 | $13.42 | $13.89 | $13.89 | 9,436,420 |
| 2025-03-13 | $13.77 | $13.79 | $13.45 | $13.57 | $13.57 | 5,913,250 |
| 2025-03-12 | $13.86 | $13.94 | $13.66 | $13.73 | $13.73 | 7,445,710 |
| 2025-03-11 | $13.65 | $14.00 | $13.55 | $13.82 | $13.82 | 6,365,380 |
| 2025-03-10 | $14.20 | $14.24 | $13.79 | $13.82 | $13.82 | 9,135,900 |
| 2025-03-07 | $13.85 | $14.00 | $13.66 | $13.76 | $13.76 | 6,849,170 |
| 2025-03-06 | $13.60 | $13.95 | $13.56 | $13.88 | $13.88 | 9,225,740 |
| 2025-03-05 | $13.55 | $13.61 | $13.27 | $13.60 | $13.60 | 7,372,840 |
| 2025-03-04 | $13.26 | $13.64 | $13.20 | $13.54 | $13.54 | 5,708,570 |
| 2025-03-03 | $13.10 | $13.54 | $13.06 | $13.34 | $13.34 | 6,777,460 |
| 2025-02-28 | $13.60 | $13.69 | $13.02 | $13.08 | $13.08 | 8,267,450 |
| 2025-02-27 | $13.70 | $13.79 | $13.42 | $13.65 | $13.65 | 6,671,390 |
| 2025-02-26 | $13.75 | $13.82 | $13.58 | $13.71 | $13.71 | 7,119,700 |
| 2025-02-25 | $13.64 | $13.84 | $13.57 | $13.68 | $13.68 | 5,873,870 |
| 2025-02-24 | $13.85 | $14.03 | $13.69 | $13.83 | $13.83 | 8,128,300 |
| 2025-02-20 | $13.77 | $14.10 | $13.66 | $13.94 | $13.94 | 10,103,400 |
| 2025-02-19 | $13.55 | $13.80 | $13.42 | $13.75 | $13.75 | 6,789,100 |
| 2025-02-18 | $13.93 | $13.93 | $13.45 | $13.55 | $13.55 | 10,096,270 |
| 2025-02-17 | $14.00 | $14.29 | $13.80 | $13.95 | $13.95 | 15,559,630 |
| 2025-02-14 | $13.13 | $14.05 | $13.11 | $13.82 | $13.82 | 16,295,300 |
| 2025-02-13 | $13.37 | $13.37 | $13.16 | $13.18 | $13.18 | 6,220,100 |
| 2025-02-12 | $13.28 | $13.40 | $13.21 | $13.37 | $13.37 | 6,121,400 |
| 2025-02-11 | $13.49 | $13.55 | $13.17 | $13.30 | $13.30 | 6,882,500 |
| 2025-02-10 | $13.24 | $13.56 | $13.12 | $13.48 | $13.48 | 9,436,200 |
| 2025-02-07 | $13.04 | $13.31 | $13.00 | $13.22 | $13.22 | 9,656,000 |
| 2025-02-06 | $12.82 | $13.05 | $12.70 | $13.04 | $13.04 | 6,912,400 |
| 2025-02-05 | $12.55 | $12.91 | $12.51 | $12.89 | $12.89 | 6,905,870 |
| 2025-01-27 | $12.65 | $12.77 | $12.43 | $12.51 | $12.51 | 4,484,870 |
| 2025-01-24 | $12.36 | $12.65 | $12.36 | $12.57 | $12.57 | 4,502,800 |
| 2025-01-23 | $12.52 | $12.73 | $12.40 | $12.40 | $12.40 | 5,418,730 |
| 2025-01-22 | $12.45 | $12.48 | $12.25 | $12.41 | $12.41 | 3,339,500 |
| 2025-01-21 | $12.51 | $12.55 | $12.30 | $12.45 | $12.45 | 3,462,170 |
| 2025-01-20 | $12.57 | $12.68 | $12.44 | $12.47 | $12.47 | 4,685,870 |
| 2025-01-17 | $12.48 | $12.57 | $12.30 | $12.51 | $12.51 | 3,893,970 |
| 2025-01-16 | $12.61 | $12.86 | $12.43 | $12.46 | $12.46 | 5,312,400 |
| 2025-01-15 | $12.73 | $12.73 | $12.45 | $12.57 | $12.57 | 4,791,400 |
| 2025-01-14 | $12.25 | $12.66 | $12.25 | $12.66 | $12.66 | 6,745,400 |
| 2025-01-13 | $12.02 | $12.23 | $11.81 | $12.22 | $12.22 | 5,028,210 |
| 2025-01-09 | $12.29 | $12.56 | $12.19 | $12.34 | $12.34 | 5,074,300 |
| 2025-01-08 | $12.58 | $12.58 | $12.05 | $12.38 | $12.38 | 7,314,950 |
| 2025-01-07 | $12.60 | $12.65 | $12.37 | $12.58 | $12.58 | 5,608,500 |
| 2025-01-06 | $12.39 | $12.78 | $12.31 | $12.64 | $12.64 | 7,101,020 |
| 2025-01-03 | $12.79 | $12.83 | $12.31 | $12.39 | $12.39 | 7,759,710 |
| 2025-01-02 | $13.30 | $13.37 | $12.60 | $12.75 | $12.75 | 9,379,100 |
| 2024-12-31 | $13.83 | $13.88 | $13.24 | $13.28 | $13.28 | 8,860,630 |
| 2024-12-30 | $13.81 | $13.98 | $13.60 | $13.83 | $13.83 | 5,454,600 |
| 2024-12-27 | $14.00 | $14.07 | $13.78 | $13.83 | $13.83 | 7,389,200 |
| 2024-12-26 | $13.88 | $14.15 | $13.81 | $14.01 | $14.01 | 7,917,900 |
| 2024-12-25 | $14.15 | $14.35 | $13.82 | $13.94 | $13.94 | 8,239,950 |
| 2024-12-24 | $13.90 | $14.14 | $13.76 | $13.95 | $13.95 | 6,828,510 |
| 2024-12-23 | $14.56 | $14.56 | $13.78 | $13.83 | $13.83 | 10,239,470 |
| 2024-12-20 | $14.27 | $14.51 | $13.91 | $14.49 | $14.49 | 11,336,900 |
| 2024-12-19 | $14.16 | $14.70 | $14.08 | $14.25 | $14.25 | 12,240,030 |
| 2024-12-18 | $14.00 | $14.63 | $13.82 | $14.35 | $14.35 | 12,080,330 |
| 2024-12-17 | $14.30 | $14.38 | $13.86 | $13.92 | $13.92 | 9,170,730 |
| 2024-12-16 | $14.36 | $14.57 | $14.20 | $14.38 | $14.38 | 10,134,300 |
| 2024-12-13 | $14.94 | $14.94 | $14.38 | $14.44 | $14.44 | 16,899,330 |
| 2024-12-12 | $15.25 | $15.48 | $14.91 | $15.08 | $15.08 | 18,533,870 |
| 2024-12-11 | $15.12 | $15.70 | $15.00 | $15.39 | $15.39 | 22,359,060 |
| 2024-12-10 | $15.27 | $15.71 | $14.98 | $15.07 | $15.07 | 27,439,110 |
| 2024-12-09 | $14.65 | $15.26 | $14.50 | $14.93 | $14.93 | 21,371,000 |
| 2024-12-06 | $14.57 | $14.86 | $14.30 | $14.62 | $14.62 | 15,559,990 |
| 2024-12-05 | $14.50 | $14.80 | $14.39 | $14.64 | $14.64 | 13,414,140 |
| 2024-12-04 | $14.70 | $14.94 | $14.38 | $14.57 | $14.57 | 18,857,340 |
| 2024-12-03 | $15.18 | $15.28 | $14.68 | $14.87 | $14.87 | 29,750,750 |
| 2024-12-02 | $14.65 | $16.15 | $14.25 | $15.47 | $15.47 | 47,654,290 |
| 2024-11-29 | $13.73 | $14.96 | $13.73 | $14.65 | $14.65 | 43,548,220 |
| 2024-11-28 | $12.83 | $15.00 | $12.74 | $13.89 | $13.89 | 37,703,250 |
| 2024-11-27 | $12.54 | $12.85 | $12.24 | $12.84 | $12.84 | 8,030,700 |
| 2024-11-26 | $12.71 | $12.92 | $12.52 | $12.61 | $12.61 | 6,196,400 |
| 2024-11-25 | $12.60 | $12.79 | $12.47 | $12.70 | $12.70 | 7,352,290 |
| 2024-11-22 | $13.24 | $13.24 | $12.54 | $12.55 | $12.55 | 11,072,950 |
| 2024-11-21 | $13.36 | $13.51 | $13.10 | $13.27 | $13.27 | 8,430,270 |
| 2024-11-20 | $13.19 | $13.43 | $13.11 | $13.42 | $13.42 | 8,950,300 |
| 2024-11-19 | $12.95 | $13.16 | $12.77 | $13.15 | $13.15 | 7,864,800 |
| 2024-11-18 | $13.16 | $13.27 | $12.79 | $12.87 | $12.87 | 8,809,950 |
| 2024-11-15 | $13.40 | $13.55 | $13.15 | $13.17 | $13.17 | 9,587,240 |
| 2024-11-14 | $13.95 | $13.99 | $13.45 | $13.46 | $13.46 | 9,940,910 |
| 2024-11-13 | $14.00 | $14.37 | $13.76 | $13.97 | $13.97 | 13,623,610 |
| 2024-11-12 | $14.20 | $14.61 | $13.92 | $14.10 | $14.10 | 19,638,300 |
| 2024-11-11 | $13.61 | $14.15 | $13.61 | $14.13 | $14.13 | 16,300,300 |
| 2024-11-08 | $13.71 | $14.07 | $13.58 | $13.68 | $13.68 | 18,852,560 |
| 2024-11-07 | $12.95 | $13.53 | $12.90 | $13.53 | $13.53 | 15,527,390 |
| 2024-11-06 | $13.20 | $13.31 | $12.91 | $13.02 | $13.02 | 14,437,720 |
| 2024-11-05 | $12.76 | $13.17 | $12.50 | $13.12 | $13.12 | 15,580,880 |
| 2024-11-04 | $12.41 | $12.68 | $12.40 | $12.67 | $12.67 | 5,815,480 |
| 2024-11-01 | $12.72 | $12.79 | $12.36 | $12.41 | $12.41 | 10,014,120 |
| 2024-10-31 | $12.93 | $12.96 | $12.65 | $12.80 | $12.80 | 11,573,110 |
| 2024-10-30 | $12.88 | $13.08 | $12.64 | $12.80 | $12.80 | 9,945,300 |
| 2024-10-29 | $13.43 | $13.60 | $12.91 | $12.96 | $12.96 | 15,773,400 |
| 2024-10-28 | $13.43 | $13.52 | $13.18 | $13.48 | $13.48 | 12,715,650 |
| 2024-10-25 | $12.74 | $13.53 | $12.74 | $13.48 | $13.48 | 20,293,900 |
| 2024-10-24 | $12.75 | $13.03 | $12.66 | $12.79 | $12.79 | 13,364,310 |
| 2024-10-23 | $12.75 | $12.90 | $12.61 | $12.76 | $12.76 | 11,903,430 |
| 2024-10-22 | $12.70 | $12.81 | $12.52 | $12.79 | $12.79 | 11,434,330 |
| 2024-10-21 | $12.65 | $12.90 | $12.25 | $12.72 | $12.72 | 17,288,080 |
| 2024-10-18 | $11.73 | $12.69 | $11.73 | $12.33 | $12.33 | 16,872,750 |
| 2024-10-17 | $12.05 | $12.26 | $11.76 | $11.79 | $11.79 | 9,885,800 |
| 2024-10-16 | $12.12 | $12.25 | $11.83 | $12.00 | $12.00 | 8,849,400 |
| 2024-10-15 | $12.32 | $12.46 | $12.00 | $12.01 | $12.01 | 12,432,540 |
| 2024-10-14 | $12.17 | $12.50 | $11.92 | $12.43 | $12.43 | 13,863,000 |
| 2024-10-11 | $12.88 | $12.93 | $12.01 | $12.18 | $12.18 | 11,680,350 |
| 2024-10-10 | $13.22 | $13.72 | $12.80 | $12.89 | $12.89 | 16,445,140 |
| 2024-10-09 | $14.50 | $14.50 | $12.92 | $12.94 | $12.94 | 26,464,660 |
| 2024-10-08 | $16.20 | $16.20 | $13.98 | $14.82 | $14.82 | 42,260,660 |
| 2024-09-30 | $12.49 | $13.84 | $12.38 | $13.56 | $13.56 | 26,965,040 |
| 2024-09-27 | $11.30 | $12.10 | $11.20 | $11.80 | $11.80 | 15,252,410 |
| 2024-09-26 | $10.40 | $11.02 | $10.34 | $11.02 | $11.02 | 8,868,890 |
| 2024-09-25 | $10.35 | $10.65 | $10.30 | $10.43 | $10.43 | 8,541,000 |
| 2024-09-24 | $9.68 | $10.25 | $9.64 | $10.23 | $10.23 | 8,625,940 |
| 2024-09-23 | $9.79 | $9.89 | $9.64 | $9.65 | $9.65 | 3,653,290 |
| 2024-09-20 | $9.99 | $9.99 | $9.67 | $9.78 | $9.78 | 4,603,080 |
| 2024-09-19 | $9.90 | $10.10 | $9.68 | $9.98 | $9.98 | 4,574,500 |
| 2024-09-18 | $9.86 | $9.93 | $9.60 | $9.73 | $9.73 | 3,013,500 |
| 2024-09-13 | $10.15 | $10.19 | $9.81 | $9.84 | $9.84 | 3,790,300 |
| 2024-09-12 | $10.08 | $10.35 | $10.08 | $10.13 | $10.13 | 4,294,500 |
| 2024-09-11 | $10.12 | $10.27 | $10.02 | $10.08 | $10.08 | 3,932,800 |
| 2024-09-10 | $10.23 | $10.29 | $9.91 | $10.12 | $10.12 | 4,092,700 |
| 2024-09-09 | $10.15 | $10.39 | $10.10 | $10.18 | $10.18 | 4,441,300 |
| 2024-09-06 | $10.46 | $10.52 | $10.12 | $10.12 | $10.12 | 3,796,180 |
| 2024-09-05 | $10.26 | $10.55 | $10.22 | $10.47 | $10.47 | 4,830,340 |
| 2024-09-04 | $10.14 | $10.39 | $10.10 | $10.21 | $10.21 | 3,032,200 |
| 2024-09-03 | $10.21 | $10.34 | $10.05 | $10.18 | $10.18 | 3,723,100 |
| 2024-09-02 | $10.71 | $10.73 | $10.15 | $10.15 | $10.15 | 5,231,600 |
| 2024-08-30 | $10.55 | $10.90 | $10.37 | $10.69 | $10.69 | 5,665,500 |
| 2024-08-29 | $10.16 | $10.61 | $10.11 | $10.56 | $10.56 | 3,837,500 |
| 2024-08-28 | $10.21 | $10.30 | $10.00 | $10.21 | $10.21 | 2,949,000 |
| 2024-08-27 | $10.25 | $10.37 | $10.15 | $10.21 | $10.21 | 3,201,700 |
| 2024-08-26 | $10.20 | $10.44 | $10.14 | $10.27 | $10.27 | 2,818,200 |
| 2024-08-23 | $10.27 | $10.35 | $10.10 | $10.16 | $10.16 | 3,160,700 |
| 2024-08-22 | $10.57 | $10.76 | $10.27 | $10.29 | $10.29 | 3,340,400 |
| 2024-08-21 | $10.69 | $10.79 | $10.40 | $10.50 | $10.50 | 3,708,100 |
| 2024-08-20 | $11.00 | $11.02 | $10.66 | $10.71 | $10.71 | 3,822,500 |
| 2024-08-19 | $11.20 | $11.26 | $10.99 | $11.01 | $11.01 | 3,484,300 |
| 2024-08-16 | $11.20 | $11.22 | $10.98 | $11.14 | $11.14 | 3,571,300 |
| 2024-08-15 | $11.21 | $11.36 | $11.00 | $11.20 | $11.20 | 3,760,400 |
| 2024-08-14 | $11.36 | $11.37 | $11.07 | $11.18 | $11.18 | 3,250,300 |
| 2024-08-13 | $11.41 | $11.41 | $11.16 | $11.35 | $11.35 | 3,471,000 |
| 2024-08-12 | $11.29 | $11.57 | $11.24 | $11.43 | $11.43 | 4,269,490 |
| 2024-08-09 | $11.63 | $11.76 | $11.23 | $11.27 | $11.27 | 6,149,900 |
| 2024-08-08 | $11.46 | $11.82 | $11.46 | $11.61 | $11.61 | 5,271,250 |
| 2024-08-07 | $11.61 | $11.65 | $11.38 | $11.54 | $11.54 | 3,765,750 |
| 2024-08-06 | $11.37 | $11.63 | $11.32 | $11.61 | $11.61 | 5,170,580 |
| 2024-08-05 | $11.40 | $11.65 | $11.19 | $11.20 | $11.20 | 5,137,400 |
| 2024-08-02 | $11.40 | $11.75 | $11.38 | $11.46 | $11.46 | 5,670,600 |
| 2024-08-01 | $11.60 | $11.77 | $11.43 | $11.48 | $11.48 | 5,380,260 |
| 2024-07-31 | $10.92 | $11.66 | $10.88 | $11.57 | $11.57 | 9,510,700 |
| 2024-07-30 | $10.79 | $10.98 | $10.76 | $10.91 | $10.91 | 2,561,200 |
| 2024-07-29 | $11.01 | $11.04 | $10.75 | $10.78 | $10.78 | 3,233,190 |
| 2024-07-26 | $10.70 | $10.97 | $10.70 | $10.94 | $10.94 | 3,375,900 |
| 2024-07-25 | $10.47 | $10.81 | $10.43 | $10.68 | $10.68 | 3,102,260 |
| 2024-07-24 | $10.71 | $10.73 | $10.46 | $10.51 | $10.51 | 4,806,130 |
| 2024-07-23 | $11.14 | $11.14 | $10.71 | $10.71 | $10.71 | 4,691,150 |
| 2024-07-22 | $11.28 | $11.32 | $11.02 | $11.14 | $11.14 | 3,673,510 |
| 2024-07-19 | $11.08 | $11.25 | $11.00 | $11.23 | $11.23 | 3,785,600 |
| 2024-07-18 | $11.02 | $11.20 | $10.85 | $11.15 | $11.15 | 4,039,490 |
| 2024-07-17 | $11.05 | $11.21 | $10.94 | $11.08 | $11.08 | 3,840,700 |
| 2024-07-16 | $11.10 | $11.10 | $10.93 | $11.01 | $11.01 | 2,851,500 |
| 2024-07-15 | $11.35 | $11.47 | $11.06 | $11.08 | $11.08 | 4,255,200 |
| 2024-07-12 | $11.53 | $11.68 | $11.40 | $11.42 | $11.42 | 3,930,800 |
| 2024-07-11 | $11.60 | $11.83 | $11.51 | $11.76 | $11.76 | 5,252,740 |
| 2024-07-10 | $11.44 | $11.69 | $11.33 | $11.37 | $11.37 | 4,040,020 |
| 2024-07-09 | $11.44 | $11.59 | $11.15 | $11.48 | $11.48 | 4,737,460 |
| 2024-07-08 | $11.96 | $11.97 | $11.41 | $11.48 | $11.48 | 4,539,920 |
| 2024-07-05 | $11.59 | $11.96 | $11.44 | $11.92 | $11.92 | 4,874,420 |
| 2024-07-04 | $12.05 | $12.15 | $11.58 | $11.59 | $11.59 | 4,759,430 |
| 2024-07-03 | $12.00 | $12.19 | $11.95 | $12.11 | $12.11 | 4,548,300 |
| 2024-07-02 | $11.93 | $12.12 | $11.93 | $12.00 | $12.00 | 3,836,700 |
| 2024-07-01 | $11.89 | $11.98 | $11.58 | $11.93 | $11.93 | 3,958,550 |
| 2024-06-28 | $11.88 | $12.11 | $11.86 | $11.89 | $11.89 | 3,477,800 |
| 2024-06-27 | $12.13 | $12.22 | $11.87 | $11.88 | $11.88 | 4,073,400 |
| 2024-06-26 | $11.79 | $12.23 | $11.71 | $12.19 | $12.19 | 4,662,250 |
| 2024-06-25 | $11.83 | $12.01 | $11.71 | $11.80 | $11.80 | 4,152,470 |
| 2024-06-24 | $12.25 | $12.25 | $11.83 | $11.84 | $11.84 | 5,558,200 |
| 2024-06-21 | $12.35 | $12.53 | $12.27 | $12.35 | $12.35 | 3,028,000 |
| 2024-06-20 | $12.72 | $12.88 | $12.36 | $12.36 | $12.36 | 5,778,700 |
| 2024-06-19 | $13.08 | $13.16 | $12.73 | $12.75 | $12.75 | 4,369,400 |
| 2024-06-18 | $12.90 | $13.11 | $12.85 | $13.08 | $13.08 | 4,879,480 |
| 2024-06-17 | $12.75 | $13.20 | $12.63 | $12.94 | $12.94 | 6,559,150 |
| 2024-06-14 | $13.20 | $13.20 | $12.69 | $12.92 | $12.92 | 13,476,420 |
| 2024-06-13 | $13.70 | $13.72 | $13.21 | $13.22 | $13.22 | 8,897,390 |
| 2024-06-12 | $13.52 | $13.89 | $13.52 | $13.65 | $13.65 | 5,904,920 |
| 2024-06-11 | $13.52 | $13.68 | $13.31 | $13.62 | $13.62 | 4,149,930 |
| 2024-06-07 | $13.53 | $13.72 | $13.39 | $13.52 | $13.52 | 3,814,100 |
| 2024-06-06 | $13.89 | $13.99 | $13.46 | $13.49 | $13.49 | 5,232,520 |
| 2024-06-05 | $14.04 | $14.13 | $13.83 | $13.84 | $13.84 | 3,304,200 |
| 2024-06-04 | $13.72 | $14.04 | $13.71 | $14.04 | $14.04 | 3,862,800 |
| 2024-06-03 | $14.12 | $14.12 | $13.74 | $13.80 | $13.80 | 5,457,230 |
| 2024-05-31 | $14.20 | $14.34 | $14.11 | $14.13 | $14.13 | 4,133,460 |
| 2024-05-30 | $14.03 | $14.30 | $13.95 | $14.11 | $14.11 | 3,985,000 |
| 2024-05-29 | $13.96 | $14.23 | $13.96 | $14.11 | $14.11 | 3,608,430 |
| 2024-05-28 | $14.20 | $14.27 | $13.98 | $14.00 | $14.00 | 4,705,440 |
| 2024-05-27 | $14.28 | $14.39 | $13.90 | $14.30 | $14.30 | 6,115,500 |
| 2024-05-24 | $14.44 | $14.65 | $14.25 | $14.28 | $14.28 | 6,193,600 |
| 2024-05-23 | $15.01 | $15.09 | $14.33 | $14.45 | $14.45 | 11,571,100 |
| 2024-05-22 | $15.40 | $15.51 | $15.07 | $15.09 | $15.09 | 8,208,340 |
| 2024-05-21 | $15.52 | $15.75 | $15.20 | $15.41 | $15.41 | 8,554,200 |
| 2024-05-20 | $15.28 | $15.75 | $15.17 | $15.50 | $15.50 | 11,184,120 |
| 2024-05-17 | $15.33 | $15.46 | $14.97 | $15.29 | $15.29 | 12,011,600 |
| 2024-05-16 | $15.40 | $15.67 | $15.28 | $15.33 | $15.33 | 9,938,130 |
| 2024-05-15 | $15.40 | $15.58 | $15.25 | $15.46 | $15.46 | 10,907,700 |
| 2024-05-14 | $15.97 | $16.24 | $15.64 | $15.70 | $15.70 | 17,420,310 |
| 2024-05-13 | $16.70 | $17.19 | $15.93 | $16.24 | $16.24 | 25,729,660 |
| 2024-05-10 | $17.21 | $18.08 | $16.76 | $17.06 | $17.06 | 31,690,630 |
| 2024-05-09 | $16.64 | $17.56 | $16.60 | $16.97 | $16.97 | 29,285,430 |
| 2024-05-08 | $15.75 | $18.08 | $15.61 | $17.45 | $17.45 | 41,677,620 |
| 2024-05-07 | $15.74 | $16.20 | $15.48 | $15.94 | $15.94 | 23,905,860 |
| 2024-05-06 | $15.08 | $15.85 | $14.80 | $14.94 | $14.94 | 15,189,010 |
| 2024-04-30 | $13.96 | $15.48 | $13.86 | $14.98 | $14.98 | 18,473,020 |
| 2024-04-29 | $13.45 | $14.07 | $13.31 | $14.04 | $14.04 | 7,714,470 |
| 2024-04-26 | $13.30 | $13.78 | $13.25 | $13.75 | $13.75 | 6,872,400 |
| 2024-04-25 | $13.50 | $13.53 | $12.99 | $13.35 | $13.35 | 8,900,650 |
| 2024-04-24 | $13.83 | $13.98 | $13.46 | $13.93 | $13.93 | 4,898,800 |
| 2024-04-23 | $13.55 | $14.05 | $13.50 | $13.81 | $13.81 | 5,162,820 |
| 2024-04-22 | $13.41 | $13.78 | $13.36 | $13.53 | $13.53 | 4,185,400 |
| 2024-04-19 | $13.52 | $13.66 | $13.34 | $13.41 | $13.41 | 3,768,900 |
| 2024-04-18 | $13.69 | $13.86 | $13.50 | $13.66 | $13.66 | 5,062,780 |
| 2024-04-17 | $13.38 | $13.78 | $13.32 | $13.70 | $13.70 | 4,583,900 |
| 2024-04-16 | $13.50 | $13.68 | $13.15 | $13.16 | $13.16 | 5,886,410 |
| 2024-04-15 | $13.65 | $13.99 | $13.50 | $13.71 | $13.71 | 5,253,750 |
| 2024-04-12 | $13.85 | $14.00 | $13.56 | $13.65 | $13.65 | 4,609,940 |
| 2024-04-11 | $13.99 | $14.23 | $13.85 | $13.86 | $13.86 | 4,427,300 |
| 2024-04-10 | $14.43 | $14.52 | $14.04 | $14.10 | $14.10 | 3,862,840 |
| 2024-04-09 | $14.06 | $14.45 | $14.06 | $14.44 | $14.44 | 4,929,650 |
| 2024-04-08 | $14.64 | $14.65 | $14.03 | $14.05 | $14.05 | 5,697,030 |
| 2024-04-03 | $14.80 | $14.95 | $14.62 | $14.73 | $14.73 | 3,148,900 |
| 2024-04-02 | $14.90 | $14.92 | $14.61 | $14.79 | $14.79 | 3,393,730 |
| 2024-04-01 | $14.47 | $14.95 | $14.47 | $14.91 | $14.91 | 4,873,970 |
| 2024-03-29 | $14.40 | $14.55 | $14.29 | $14.50 | $14.50 | 3,862,170 |
| 2024-03-28 | $14.42 | $14.67 | $14.32 | $14.50 | $14.50 | 4,945,720 |
| 2024-03-27 | $14.70 | $14.84 | $14.39 | $14.39 | $14.39 | 4,416,570 |
| 2024-03-26 | $14.70 | $14.93 | $14.53 | $14.75 | $14.75 | 5,567,010 |
| 2024-03-25 | $15.50 | $15.53 | $14.77 | $14.80 | $14.80 | 7,675,170 |
| 2024-03-22 | $15.85 | $16.03 | $15.40 | $15.48 | $15.48 | 6,694,150 |
| 2024-03-21 | $16.20 | $16.25 | $15.85 | $15.96 | $15.96 | 5,629,500 |
| 2024-03-20 | $15.90 | $16.34 | $15.81 | $16.15 | $16.15 | 7,447,800 |
| 2024-03-19 | $16.26 | $16.26 | $15.94 | $15.99 | $15.99 | 6,351,040 |
| 2024-03-18 | $15.95 | $16.28 | $15.73 | $16.28 | $16.28 | 9,182,440 |
| 2024-03-15 | $16.17 | $16.25 | $15.70 | $15.99 | $15.99 | 9,171,400 |
| 2024-03-14 | $15.68 | $16.45 | $15.68 | $16.12 | $16.12 | 19,445,820 |
| 2024-03-13 | $15.50 | $15.54 | $15.20 | $15.38 | $15.38 | 5,257,400 |
| 2024-03-12 | $15.21 | $15.63 | $15.21 | $15.52 | $15.52 | 6,818,920 |
| 2024-03-11 | $14.89 | $15.24 | $14.81 | $15.24 | $15.24 | 4,567,350 |
| 2024-03-08 | $15.06 | $15.18 | $14.70 | $14.94 | $14.94 | 5,343,920 |
| 2024-03-07 | $15.34 | $15.44 | $15.03 | $15.03 | $15.03 | 4,097,110 |
| 2024-03-06 | $15.35 | $15.56 | $15.16 | $15.34 | $15.34 | 4,290,110 |
| 2024-03-05 | $15.63 | $15.65 | $15.30 | $15.44 | $15.44 | 5,974,550 |
| 2024-03-04 | $15.90 | $16.20 | $15.60 | $15.70 | $15.70 | 8,510,270 |
| 2024-03-01 | $15.90 | $16.05 | $15.68 | $15.89 | $15.89 | 7,867,010 |
| 2024-02-29 | $15.50 | $16.06 | $15.45 | $16.05 | $16.05 | 9,650,440 |
| 2024-02-28 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2024-02-27 | $15.57 | $15.98 | $15.45 | $15.97 | $15.97 | 6,526,060 |
| 2024-02-26 | $15.38 | $15.83 | $15.30 | $15.71 | $15.71 | 8,095,640 |
| 2024-02-23 | $15.23 | $15.31 | $14.93 | $15.31 | $15.31 | 5,396,950 |
| 2024-02-22 | $15.17 | $15.27 | $15.04 | $15.24 | $15.24 | 4,934,650 |
| 2024-02-21 | $15.01 | $15.68 | $14.89 | $15.23 | $15.23 | 7,342,550 |
| 2024-02-20 | $15.08 | $15.26 | $14.88 | $15.12 | $15.12 | 5,076,600 |
| 2024-02-19 | $15.81 | $15.81 | $14.85 | $15.14 | $15.14 | 9,771,420 |
| 2024-02-08 | $15.00 | $16.17 | $15.00 | $15.50 | $15.50 | 12,137,560 |
| 2024-02-07 | $14.33 | $15.36 | $14.23 | $15.07 | $15.07 | 10,948,100 |
| 2024-02-06 | $12.60 | $14.27 | $12.50 | $14.20 | $14.20 | 10,782,440 |
| 2024-02-05 | $13.00 | $13.49 | $11.70 | $12.78 | $12.78 | 10,650,400 |
| 2024-02-02 | $13.70 | $13.97 | $12.68 | $13.11 | $13.11 | 6,451,370 |
| 2024-02-01 | $13.58 | $14.06 | $13.42 | $13.75 | $13.75 | 4,179,680 |
| 2024-01-31 | $14.25 | $14.27 | $13.66 | $13.68 | $13.68 | 4,545,570 |
| 2024-01-30 | $14.47 | $14.79 | $14.25 | $14.25 | $14.25 | 3,909,810 |
| 2024-01-29 | $14.92 | $15.11 | $14.49 | $14.55 | $14.55 | 4,540,980 |
| 2024-01-26 | $15.58 | $15.68 | $14.74 | $14.85 | $14.85 | 7,741,440 |
| 2024-01-25 | $15.16 | $15.64 | $15.06 | $15.59 | $15.59 | 4,758,970 |
| 2024-01-24 | $15.18 | $15.29 | $14.60 | $15.15 | $15.15 | 3,774,080 |
| 2024-01-23 | $14.72 | $15.08 | $14.60 | $15.07 | $15.07 | 4,519,270 |
| 2024-01-22 | $15.75 | $15.76 | $14.70 | $14.77 | $14.77 | 4,665,000 |
| 2024-01-19 | $15.80 | $16.01 | $15.55 | $15.79 | $15.79 | 4,242,730 |
| 2024-01-18 | $15.78 | $15.83 | $15.27 | $15.78 | $15.78 | 6,378,630 |
| 2024-01-17 | $16.29 | $16.35 | $15.83 | $15.83 | $15.83 | 3,075,100 |
| 2024-01-16 | $16.61 | $16.66 | $16.00 | $16.28 | $16.28 | 3,853,200 |
| 2024-01-15 | $16.69 | $16.85 | $16.51 | $16.57 | $16.57 | 2,463,900 |
| 2024-01-12 | $16.93 | $16.98 | $16.71 | $16.71 | $16.71 | 2,476,800 |
| 2024-01-11 | $16.67 | $17.05 | $16.65 | $16.93 | $16.93 | 3,075,300 |
| 2024-01-10 | $16.77 | $16.91 | $16.40 | $16.61 | $16.61 | 2,708,500 |
| 2024-01-09 | $16.74 | $17.08 | $16.62 | $16.68 | $16.68 | 2,795,500 |
| 2024-01-08 | $17.20 | $17.29 | $16.70 | $16.70 | $16.70 | 4,084,780 |
| 2024-01-05 | $17.60 | $17.73 | $17.17 | $17.25 | $17.25 | 3,375,800 |
| 2024-01-04 | $17.75 | $17.85 | $17.53 | $17.66 | $17.66 | 2,486,600 |
| 2024-01-03 | $17.80 | $18.07 | $17.65 | $17.75 | $17.75 | 2,543,200 |
| 2024-01-02 | $17.95 | $18.07 | $17.78 | $17.88 | $17.88 | 2,667,370 |
| 2024-01-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2023-12-29 | $17.76 | $18.08 | $17.76 | $17.99 | $17.99 | 2,967,100 |
| 2023-12-28 | $17.29 | $18.04 | $17.25 | $17.86 | $17.86 | 6,005,900 |
| 2023-12-27 | $17.28 | $17.34 | $17.08 | $17.27 | $17.27 | 2,283,590 |
| 2023-12-26 | $17.35 | $17.36 | $17.01 | $17.24 | $17.24 | 3,040,500 |
| 2023-12-25 | $17.12 | $17.37 | $17.06 | $17.34 | $17.34 | 1,960,420 |
| 2023-12-22 | $17.46 | $17.46 | $17.08 | $17.10 | $17.10 | 3,939,200 |
| 2023-12-21 | $17.35 | $17.53 | $17.12 | $17.46 | $17.46 | 2,934,170 |
| 2023-12-20 | $17.71 | $17.87 | $17.35 | $17.36 | $17.36 | 2,996,310 |
| 2023-12-19 | $17.80 | $17.95 | $17.30 | $17.71 | $17.71 | 4,429,560 |
| 2023-12-18 | $18.26 | $18.43 | $17.85 | $17.89 | $17.89 | 3,655,340 |
| 2023-12-15 | $18.48 | $18.69 | $18.25 | $18.26 | $18.26 | 4,720,480 |
| 2023-12-14 | $18.40 | $18.74 | $18.36 | $18.48 | $18.48 | 3,322,190 |
| 2023-12-13 | $18.50 | $18.81 | $18.39 | $18.40 | $18.40 | 4,119,320 |
| 2023-12-12 | $18.67 | $18.79 | $18.42 | $18.53 | $18.53 | 3,740,990 |
| 2023-12-11 | $18.62 | $18.82 | $18.28 | $18.77 | $18.77 | 5,948,080 |
| 2023-12-08 | $18.10 | $19.06 | $17.96 | $18.70 | $18.70 | 9,957,700 |
| 2023-12-07 | $18.10 | $18.13 | $17.84 | $18.08 | $18.08 | 3,664,520 |
| 2023-12-06 | $18.13 | $18.39 | $18.02 | $18.09 | $18.09 | 3,964,340 |
| 2023-12-05 | $18.32 | $18.46 | $18.17 | $18.21 | $18.21 | 4,174,640 |
| 2023-12-04 | $18.68 | $18.71 | $18.16 | $18.33 | $18.33 | 4,496,890 |
| 2023-12-01 | $18.75 | $18.83 | $18.45 | $18.68 | $18.68 | 3,178,810 |
| 2023-11-30 | $18.73 | $18.90 | $18.53 | $18.73 | $18.73 | 3,614,550 |
| 2023-11-29 | $18.94 | $18.98 | $18.63 | $18.67 | $18.67 | 2,542,330 |
| 2023-11-28 | $18.50 | $19.03 | $18.30 | $18.95 | $18.95 | 4,413,310 |
| 2023-11-27 | $18.88 | $18.89 | $18.44 | $18.52 | $18.52 | 4,401,340 |
| 2023-11-24 | $19.11 | $19.18 | $18.77 | $18.88 | $18.88 | 4,710,000 |
| 2023-11-23 | $18.96 | $19.15 | $18.90 | $19.13 | $19.13 | 4,285,500 |
| 2023-11-22 | $19.28 | $19.35 | $18.91 | $18.96 | $18.96 | 4,976,500 |
| 2023-11-21 | $19.38 | $19.81 | $19.26 | $19.36 | $19.36 | 7,850,650 |
| 2023-11-20 | $19.33 | $19.57 | $19.13 | $19.41 | $19.41 | 6,452,800 |
| 2023-11-17 | $18.91 | $19.28 | $18.90 | $19.22 | $19.22 | 5,016,380 |
| 2023-11-16 | $19.37 | $19.37 | $18.97 | $19.01 | $19.01 | 5,610,940 |
| 2023-11-15 | $19.45 | $19.58 | $19.23 | $19.36 | $19.36 | 5,537,000 |
| 2023-11-14 | $19.32 | $19.46 | $19.11 | $19.26 | $19.26 | 5,929,100 |
| 2023-11-13 | $19.46 | $19.70 | $19.18 | $19.30 | $19.30 | 6,587,250 |
| 2023-11-10 | $19.36 | $19.70 | $19.22 | $19.49 | $19.49 | 5,663,960 |
| 2023-11-09 | $19.77 | $20.20 | $19.47 | $19.60 | $19.60 | 8,812,200 |
| 2023-11-08 | $19.94 | $20.19 | $19.65 | $19.83 | $19.83 | 11,944,760 |
| 2023-11-07 | $19.49 | $20.04 | $19.35 | $19.87 | $19.87 | 12,161,990 |
| 2023-11-06 | $19.07 | $19.63 | $19.01 | $19.42 | $19.42 | 8,768,970 |
| 2023-11-03 | $18.83 | $19.10 | $18.60 | $18.96 | $18.96 | 7,316,960 |
| 2023-11-02 | $18.67 | $18.93 | $18.60 | $18.66 | $18.66 | 6,378,360 |
| 2023-11-01 | $18.94 | $19.03 | $18.58 | $18.74 | $18.74 | 6,399,930 |
| 2023-10-31 | $18.79 | $19.12 | $18.61 | $18.97 | $18.97 | 10,126,640 |
| 2023-10-30 | $18.10 | $18.91 | $18.03 | $18.81 | $18.81 | 10,266,980 |
| 2023-10-27 | $17.90 | $18.36 | $17.45 | $18.30 | $18.30 | 10,733,950 |
| 2023-10-26 | $17.58 | $18.27 | $17.45 | $18.15 | $18.15 | 6,784,720 |
| 2023-10-25 | $17.60 | $18.55 | $17.60 | $17.71 | $17.71 | 7,386,230 |
| 2023-10-24 | $17.24 | $17.55 | $17.12 | $17.39 | $17.39 | 3,800,520 |
| 2023-10-23 | $17.61 | $17.68 | $17.02 | $17.12 | $17.12 | 4,213,940 |
| 2023-10-20 | $17.96 | $18.05 | $17.62 | $17.66 | $17.66 | 3,919,520 |
| 2023-10-19 | $18.00 | $18.24 | $17.71 | $17.96 | $17.96 | 4,776,460 |
| 2023-10-18 | $18.70 | $18.79 | $18.05 | $18.08 | $18.08 | 6,531,640 |
| 2023-10-17 | $19.07 | $19.33 | $18.65 | $18.80 | $18.80 | 4,528,530 |
| 2023-10-16 | $19.64 | $19.75 | $18.86 | $18.97 | $18.97 | 8,074,060 |
| 2023-10-13 | $19.12 | $19.80 | $19.00 | $19.54 | $19.54 | 8,317,510 |
| 2023-10-12 | $19.09 | $19.45 | $18.96 | $19.23 | $19.23 | 5,093,390 |
| 2023-10-11 | $18.62 | $19.48 | $18.61 | $19.05 | $19.05 | 8,866,700 |
| 2023-10-10 | $19.04 | $19.06 | $18.50 | $18.50 | $18.50 | 4,885,560 |
| 2023-10-09 | $19.10 | $19.10 | $18.61 | $18.98 | $18.98 | 4,483,220 |
| 2023-09-28 | $19.45 | $19.58 | $18.88 | $18.97 | $18.97 | 8,026,320 |
| 2023-09-27 | $18.98 | $19.57 | $18.98 | $19.48 | $19.48 | 7,497,040 |
| 2023-09-26 | $18.88 | $19.44 | $18.77 | $19.00 | $19.00 | 6,561,660 |
| 2023-09-25 | $18.80 | $18.99 | $18.57 | $18.90 | $18.90 | 3,181,270 |
| 2023-09-22 | $18.26 | $18.84 | $18.21 | $18.81 | $18.81 | 3,752,350 |
| 2023-09-21 | $18.50 | $18.70 | $18.34 | $18.39 | $18.39 | 3,562,600 |
| 2023-09-20 | $18.77 | $18.97 | $18.61 | $18.61 | $18.61 | 2,674,700 |
| 2023-09-19 | $19.00 | $19.25 | $18.69 | $18.79 | $18.79 | 4,323,330 |
| 2023-09-18 | $18.68 | $19.13 | $18.58 | $19.05 | $19.05 | 4,507,820 |
| 2023-09-15 | $18.51 | $19.22 | $18.36 | $18.77 | $18.77 | 7,387,520 |
| 2023-09-14 | $18.59 | $18.71 | $18.26 | $18.37 | $18.37 | 3,827,260 |
| 2023-09-13 | $18.98 | $19.01 | $18.41 | $18.56 | $18.56 | 3,842,200 |
| 2023-09-12 | $18.98 | $19.12 | $18.74 | $18.87 | $18.87 | 3,927,420 |
| 2023-09-11 | $18.21 | $19.07 | $18.18 | $18.95 | $18.95 | 7,502,870 |
| 2023-09-08 | $18.30 | $18.41 | $18.05 | $18.24 | $18.24 | 4,454,080 |
| 2023-09-07 | $19.33 | $19.34 | $18.30 | $18.38 | $18.38 | 9,170,570 |
| 2023-09-06 | $19.29 | $19.40 | $19.06 | $19.39 | $19.39 | 3,209,750 |
| 2023-09-05 | $19.55 | $19.66 | $19.29 | $19.34 | $19.34 | 4,635,260 |
| 2023-09-04 | $19.67 | $19.85 | $19.52 | $19.59 | $19.59 | 5,203,420 |
| 2023-09-01 | $19.80 | $19.99 | $19.51 | $19.63 | $19.63 | 2,901,280 |
| 2023-08-31 | $20.13 | $20.25 | $19.65 | $19.69 | $19.69 | 4,849,440 |
| 2023-08-30 | $20.34 | $20.83 | $20.21 | $20.23 | $20.23 | 4,875,440 |
| 2023-08-29 | $19.18 | $20.58 | $19.05 | $20.42 | $20.42 | 10,497,340 |
| 2023-08-28 | $20.99 | $21.00 | $19.01 | $19.05 | $19.05 | 7,655,510 |
| 2023-08-25 | $19.39 | $19.76 | $19.24 | $19.56 | $19.56 | 3,238,710 |
| 2023-08-24 | $19.35 | $19.71 | $19.08 | $19.39 | $19.39 | 2,984,270 |
| 2023-08-23 | $19.81 | $19.85 | $19.27 | $19.31 | $19.31 | 2,614,700 |
| 2023-08-22 | $20.02 | $20.24 | $19.20 | $19.76 | $19.76 | 5,258,440 |
| 2023-08-21 | $20.69 | $20.84 | $19.99 | $20.00 | $20.00 | 4,018,600 |
| 2023-08-18 | $21.12 | $21.42 | $20.80 | $20.86 | $20.86 | 3,242,430 |
| 2023-08-17 | $21.23 | $21.23 | $20.80 | $21.20 | $21.20 | 3,561,930 |
| 2023-08-16 | $20.71 | $22.20 | $20.70 | $21.25 | $21.25 | 7,782,800 |
| 2023-08-15 | $20.91 | $20.93 | $20.55 | $20.83 | $20.83 | 2,356,100 |
| 2023-08-14 | $21.20 | $21.30 | $20.38 | $20.75 | $20.75 | 3,654,700 |
| 2023-08-11 | $21.30 | $21.67 | $21.21 | $21.21 | $21.21 | 2,756,670 |
| 2023-08-10 | $21.50 | $21.60 | $21.22 | $21.33 | $21.33 | 2,196,410 |
| 2023-08-09 | $21.01 | $21.85 | $20.90 | $21.56 | $21.56 | 5,210,090 |
| 2023-08-08 | $21.00 | $21.18 | $20.84 | $21.05 | $21.05 | 2,146,210 |
| 2023-08-07 | $21.81 | $21.84 | $20.98 | $21.07 | $21.07 | 4,215,730 |
| 2023-08-04 | $21.99 | $22.28 | $21.62 | $21.75 | $21.75 | 3,481,500 |
| 2023-08-03 | $21.38 | $22.04 | $21.31 | $21.89 | $21.89 | 3,633,730 |
| 2023-08-02 | $21.80 | $21.81 | $21.37 | $21.43 | $21.43 | 2,738,200 |
| 2023-08-01 | $21.79 | $22.07 | $21.58 | $21.76 | $21.76 | 2,984,500 |
| 2023-07-31 | $21.82 | $22.07 | $21.71 | $21.79 | $21.79 | 3,605,640 |
| 2023-07-28 | $21.71 | $21.84 | $21.30 | $21.82 | $21.82 | 2,797,010 |
| 2023-07-27 | $21.95 | $21.98 | $21.60 | $21.66 | $21.66 | 2,136,000 |
| 2023-07-26 | $21.58 | $22.17 | $21.56 | $21.89 | $21.89 | 3,905,570 |
| 2023-07-25 | $21.48 | $21.73 | $21.38 | $21.68 | $21.68 | 2,934,930 |
| 2023-07-24 | $21.48 | $21.62 | $21.22 | $21.38 | $21.38 | 1,917,970 |
| 2023-07-21 | $21.21 | $21.73 | $21.14 | $21.40 | $21.40 | 2,779,970 |
| 2023-07-20 | $21.00 | $21.35 | $21.00 | $21.17 | $21.17 | 2,656,530 |
| 2023-07-19 | $21.12 | $21.30 | $20.85 | $21.04 | $21.04 | 3,002,020 |
| 2023-07-18 | $21.42 | $21.42 | $21.16 | $21.20 | $21.20 | 2,405,890 |
| 2023-07-17 | $21.70 | $21.74 | $21.28 | $21.43 | $21.43 | 2,831,940 |
| 2023-07-14 | $21.98 | $22.12 | $21.60 | $21.78 | $21.78 | 4,393,040 |
| 2023-07-13 | $21.48 | $22.10 | $21.26 | $21.91 | $21.91 | 8,628,000 |
| 2023-07-12 | $21.45 | $21.50 | $21.28 | $21.29 | $21.29 | 2,060,450 |
| 2023-07-11 | $21.76 | $21.84 | $21.25 | $21.35 | $21.35 | 3,813,100 |
| 2023-07-10 | $22.01 | $22.22 | $21.43 | $21.78 | $21.78 | 4,176,740 |
| 2023-07-07 | $22.31 | $22.49 | $21.90 | $22.00 | $22.00 | 3,039,420 |
| 2023-07-06 | $22.52 | $22.58 | $22.28 | $22.33 | $22.33 | 2,094,200 |
| 2023-07-05 | $22.68 | $22.68 | $22.42 | $22.52 | $22.52 | 1,971,140 |
| 2023-07-04 | $22.85 | $22.89 | $22.56 | $22.63 | $22.63 | 3,778,160 |
| 2023-07-03 | $22.70 | $23.00 | $22.69 | $22.83 | $22.83 | 2,596,000 |
| 2023-06-30 | $22.41 | $23.00 | $22.35 | $22.75 | $22.75 | 2,913,500 |
| 2023-06-29 | $22.50 | $22.59 | $22.30 | $22.42 | $22.42 | 2,137,300 |
| 2023-06-28 | $22.96 | $23.09 | $22.57 | $22.75 | $22.42 | 2,782,210 |
| 2023-06-27 | $22.18 | $23.10 | $22.18 | $22.91 | $22.58 | 4,318,570 |
| 2023-06-26 | $22.65 | $22.88 | $22.15 | $22.21 | $21.89 | 3,021,970 |
| 2023-06-21 | $23.11 | $23.11 | $22.66 | $22.71 | $22.38 | 3,014,460 |
| 2023-06-20 | $22.95 | $23.39 | $22.66 | $23.20 | $22.86 | 4,261,810 |
| 2023-06-19 | $22.92 | $23.22 | $22.76 | $23.03 | $22.70 | 2,960,640 |
| 2023-06-16 | $23.00 | $23.13 | $22.82 | $22.99 | $22.66 | 3,511,690 |
| 2023-06-15 | $22.58 | $23.08 | $22.43 | $23.06 | $22.73 | 4,836,980 |
| 2023-06-14 | $22.97 | $23.06 | $22.56 | $22.59 | $22.26 | 3,182,930 |
| 2023-06-13 | $22.51 | $23.08 | $22.51 | $22.90 | $22.57 | 3,391,080 |
| 2023-06-12 | $22.66 | $22.82 | $22.50 | $22.59 | $22.26 | 3,020,650 |
| 2023-06-09 | $22.55 | $22.85 | $22.52 | $22.80 | $22.47 | 2,696,030 |
| 2023-06-08 | $22.97 | $23.07 | $22.55 | $22.62 | $22.29 | 3,118,720 |
| 2023-06-07 | $23.00 | $23.32 | $22.44 | $22.89 | $22.56 | 4,172,410 |
| 2023-06-06 | $24.00 | $24.08 | $22.93 | $23.07 | $22.74 | 7,294,970 |
| 2023-06-05 | $24.29 | $24.42 | $24.00 | $24.12 | $23.77 | 4,618,560 |
| 2023-06-02 | $24.90 | $25.00 | $24.33 | $24.38 | $24.03 | 6,830,880 |
| 2023-06-01 | $24.68 | $25.51 | $24.17 | $25.06 | $24.70 | 8,463,900 |
| 2023-05-31 | $24.60 | $25.82 | $24.53 | $24.84 | $24.48 | 11,142,160 |
| 2023-05-30 | $24.58 | $25.33 | $24.01 | $24.92 | $24.56 | 11,751,180 |
| 2023-05-29 | $24.00 | $24.59 | $23.81 | $24.09 | $23.74 | 5,477,090 |
| 2023-05-26 | $23.24 | $23.91 | $23.15 | $23.75 | $23.41 | 3,312,560 |
| 2023-05-25 | $23.39 | $23.44 | $22.97 | $23.26 | $22.92 | 3,265,880 |
| 2023-05-24 | $23.99 | $23.99 | $23.29 | $23.40 | $23.06 | 3,775,480 |
| 2023-05-23 | $24.00 | $24.69 | $24.00 | $24.19 | $23.84 | 7,278,880 |
| 2023-05-22 | $23.62 | $23.90 | $23.40 | $23.75 | $23.41 | 1,945,300 |
| 2023-05-19 | $23.79 | $23.95 | $23.57 | $23.63 | $23.29 | 3,014,840 |
| 2023-05-18 | $23.82 | $24.09 | $23.58 | $23.89 | $23.54 | 2,634,870 |
| 2023-05-17 | $23.63 | $23.93 | $23.20 | $23.85 | $23.50 | 2,971,720 |
| 2023-05-16 | $23.54 | $24.05 | $23.51 | $23.55 | $23.21 | 3,920,270 |
| 2023-05-15 | $23.10 | $23.69 | $22.88 | $23.64 | $23.30 | 3,702,000 |
| 2023-05-12 | $23.02 | $23.74 | $23.02 | $23.22 | $22.88 | 2,514,270 |
| 2023-05-11 | $23.39 | $23.82 | $23.00 | $23.13 | $22.79 | 3,926,880 |
| 2023-05-10 | $23.28 | $23.59 | $23.18 | $23.47 | $23.13 | 2,352,080 |
| 2023-05-09 | $23.77 | $24.00 | $23.23 | $23.42 | $23.08 | 3,278,030 |
| 2023-05-08 | $24.01 | $24.39 | $23.33 | $23.60 | $23.26 | 4,142,670 |
| 2023-05-05 | $24.40 | $24.40 | $23.80 | $23.98 | $23.63 | 2,615,530 |
| 2023-05-04 | $24.35 | $24.71 | $24.23 | $24.43 | $24.08 | 2,770,770 |
| 2023-05-03 | $24.57 | $24.57 | $24.57 | $24.57 | $24.21 | 0 |
| 2023-05-02 | $24.57 | $24.57 | $24.57 | $24.57 | $24.21 | 0 |
| 2023-04-28 | $24.51 | $24.93 | $24.28 | $24.57 | $24.21 | 5,008,900 |
| 2023-04-27 | $23.84 | $24.77 | $23.80 | $24.66 | $24.30 | 6,085,570 |
| 2023-04-26 | $23.57 | $23.93 | $23.23 | $23.34 | $23.00 | 3,762,200 |
| 2023-04-25 | $24.16 | $24.37 | $23.05 | $23.59 | $23.25 | 4,194,700 |
| 2023-04-24 | $24.28 | $24.64 | $23.73 | $24.16 | $23.81 | 3,146,080 |
| 2023-04-21 | $24.40 | $24.87 | $24.25 | $24.25 | $23.90 | 3,750,540 |
| 2023-04-20 | $25.00 | $25.50 | $24.18 | $24.48 | $24.12 | 4,611,980 |
| 2023-04-19 | $25.80 | $25.80 | $25.03 | $25.07 | $24.71 | 5,988,370 |
| 2023-04-18 | $26.30 | $26.36 | $25.75 | $25.88 | $25.50 | 5,271,920 |
| 2023-04-17 | $26.76 | $26.98 | $26.06 | $26.41 | $26.03 | 5,354,200 |
| 2023-04-14 | $26.30 | $27.47 | $26.16 | $26.85 | $26.46 | 8,642,850 |
| 2023-04-13 | $25.70 | $26.60 | $25.49 | $26.12 | $25.74 | 6,000,060 |
| 2023-04-12 | $26.40 | $26.41 | $25.64 | $25.83 | $25.46 | 4,842,580 |
| 2023-04-11 | $26.24 | $26.82 | $26.03 | $26.36 | $25.98 | 4,061,980 |
| 2023-04-10 | $26.55 | $26.89 | $26.16 | $26.34 | $25.96 | 4,467,510 |
| 2023-04-07 | $26.00 | $27.18 | $25.81 | $26.69 | $26.30 | 6,055,470 |
| 2023-04-06 | $26.61 | $26.82 | $25.62 | $26.02 | $25.64 | 6,101,030 |
| 2023-04-05 | $26.67 | $26.67 | $26.67 | $26.67 | $26.28 | 0 |
| 2023-04-04 | $26.55 | $27.38 | $26.42 | $26.67 | $26.28 | 7,502,330 |
| 2023-04-03 | $26.97 | $27.04 | $26.10 | $26.36 | $25.98 | 6,521,720 |
| 2023-03-31 | $27.29 | $27.55 | $26.80 | $26.96 | $26.96 | 4,130,220 |
| 2023-03-30 | $26.89 | $27.57 | $26.66 | $27.41 | $27.41 | 4,353,780 |
| 2023-03-29 | $27.50 | $27.57 | $26.62 | $26.94 | $26.94 | 4,477,080 |
| 2023-03-28 | $28.00 | $28.00 | $27.32 | $27.42 | $27.42 | 5,085,080 |
| 2023-03-27 | $26.01 | $27.88 | $26.00 | $27.86 | $27.86 | 9,002,510 |
| 2023-03-24 | $26.61 | $27.05 | $26.20 | $26.21 | $26.21 | 4,640,930 |
| 2023-03-23 | $26.11 | $26.51 | $25.91 | $26.49 | $26.49 | 3,073,280 |
| 2023-03-22 | $25.83 | $26.55 | $25.82 | $26.10 | $26.10 | 3,624,460 |
| 2023-03-21 | $25.32 | $25.88 | $25.30 | $25.82 | $25.82 | 4,449,580 |
| 2023-03-20 | $25.85 | $25.85 | $25.17 | $25.32 | $25.32 | 3,484,490 |
| 2023-03-17 | $26.20 | $26.29 | $25.68 | $25.80 | $25.80 | 4,434,960 |
| 2023-03-16 | $26.49 | $26.67 | $25.78 | $26.10 | $26.10 | 4,588,850 |
| 2023-03-15 | $26.86 | $27.35 | $26.55 | $26.62 | $26.62 | 3,529,080 |
| 2023-03-14 | $26.60 | $27.33 | $26.40 | $26.82 | $26.82 | 4,899,600 |
| 2023-03-13 | $26.50 | $26.78 | $26.11 | $26.63 | $26.63 | 3,669,600 |
| 2023-03-10 | $26.63 | $26.99 | $26.38 | $26.72 | $26.72 | 3,396,990 |
| 2023-03-09 | $26.13 | $27.51 | $26.00 | $26.83 | $26.83 | 7,292,670 |
| 2023-03-08 | $26.08 | $26.22 | $25.88 | $26.03 | $26.03 | 2,911,970 |
| 2023-03-07 | $26.61 | $26.96 | $26.09 | $26.12 | $26.12 | 5,601,790 |
| 2023-03-06 | $26.66 | $26.88 | $26.35 | $26.60 | $26.60 | 3,806,650 |
| 2023-03-03 | $26.90 | $27.11 | $26.38 | $26.51 | $26.51 | 7,049,610 |
| 2023-03-02 | $28.23 | $28.23 | $26.84 | $26.89 | $26.89 | 8,999,750 |
| 2023-03-01 | $28.26 | $28.42 | $28.09 | $28.29 | $28.29 | 3,283,310 |
| 2023-02-28 | $28.07 | $28.40 | $27.86 | $28.20 | $28.20 | 3,572,910 |
| 2023-02-27 | $27.88 | $28.28 | $27.55 | $28.10 | $28.10 | 5,332,150 |
| 2023-02-24 | $28.80 | $28.80 | $27.86 | $28.06 | $28.06 | 6,486,700 |
| 2023-02-23 | $29.84 | $30.21 | $28.86 | $28.91 | $28.91 | 6,078,330 |
| 2023-02-22 | $29.10 | $29.70 | $28.85 | $29.61 | $29.61 | 5,073,340 |
| 2023-02-21 | $28.80 | $29.83 | $28.60 | $29.25 | $29.25 | 8,265,220 |
| 2023-02-20 | $28.17 | $28.83 | $27.75 | $28.78 | $28.78 | 5,510,860 |
| 2023-02-17 | $28.31 | $29.08 | $28.19 | $28.33 | $28.33 | 5,808,100 |
| 2023-02-16 | $28.76 | $29.00 | $28.07 | $28.30 | $28.30 | 9,211,170 |
| 2023-02-15 | $29.64 | $29.64 | $28.65 | $28.84 | $28.84 | 8,998,620 |
| 2023-02-14 | $30.16 | $30.70 | $29.45 | $29.71 | $29.71 | 7,778,540 |
| 2023-02-13 | $29.60 | $30.41 | $29.35 | $30.20 | $30.20 | 8,307,490 |
| 2023-02-10 | $29.34 | $30.10 | $29.20 | $29.60 | $29.60 | 7,786,520 |
| 2023-02-09 | $29.00 | $29.43 | $28.90 | $29.34 | $29.34 | 6,469,660 |
| 2023-02-08 | $28.85 | $29.60 | $28.77 | $29.13 | $29.13 | 10,678,690 |
| 2023-02-07 | $27.80 | $29.50 | $27.80 | $28.82 | $28.82 | 12,470,740 |
| 2023-02-06 | $27.59 | $28.14 | $27.27 | $28.01 | $28.01 | 6,504,540 |
| 2023-02-03 | $28.55 | $28.60 | $27.27 | $27.82 | $27.82 | 7,949,670 |
| 2023-02-02 | $28.00 | $28.50 | $27.80 | $28.49 | $28.49 | 7,846,610 |
| 2023-02-01 | $27.42 | $28.18 | $26.70 | $28.16 | $28.16 | 9,553,910 |
| 2023-01-31 | $27.32 | $27.69 | $27.21 | $27.42 | $27.42 | 4,045,280 |
| 2023-01-30 | $28.00 | $28.29 | $27.26 | $27.48 | $27.48 | 6,258,290 |
| 2023-01-20 | $28.04 | $28.20 | $27.51 | $27.65 | $27.65 | 5,460,690 |
| 2023-01-19 | $27.41 | $28.29 | $27.24 | $27.91 | $27.91 | 6,395,160 |
| 2023-01-18 | $27.80 | $28.05 | $27.46 | $27.56 | $27.56 | 5,495,840 |
| 2023-01-17 | $28.51 | $29.30 | $27.74 | $27.82 | $27.82 | 11,376,590 |
| 2023-01-16 | $27.42 | $29.20 | $27.42 | $28.46 | $28.46 | 19,304,190 |
| 2023-01-13 | $26.17 | $27.43 | $25.82 | $27.21 | $27.21 | 11,932,360 |
| 2023-01-12 | $26.32 | $26.43 | $25.83 | $26.06 | $26.06 | 4,581,800 |
| 2023-01-11 | $25.80 | $26.48 | $25.78 | $26.26 | $26.26 | 7,497,270 |
| 2023-01-10 | $25.80 | $26.19 | $25.60 | $25.81 | $25.81 | 4,314,110 |
| 2023-01-09 | $26.12 | $26.29 | $25.67 | $25.80 | $25.80 | 6,218,830 |
| 2023-01-06 | $26.22 | $26.54 | $25.88 | $26.12 | $26.12 | 6,473,740 |
| 2023-01-05 | $26.20 | $26.84 | $25.99 | $26.27 | $26.27 | 8,982,310 |
| 2023-01-04 | $25.94 | $26.38 | $25.64 | $26.31 | $26.31 | 13,307,820 |
| 2023-01-03 | $23.80 | $25.96 | $23.78 | $25.75 | $25.75 | 19,422,040 |
| 2023-01-02 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2022-12-30 | $23.63 | $23.91 | $23.32 | $23.73 | $23.73 | 5,440,160 |
| 2022-12-29 | $23.42 | $23.98 | $22.51 | $23.89 | $23.89 | 9,277,100 |
| 2022-12-28 | $24.09 | $24.41 | $23.33 | $23.55 | $23.55 | 7,623,980 |
| 2022-12-27 | $24.51 | $24.58 | $24.00 | $24.16 | $24.16 | 5,409,170 |
| 2022-12-26 | $24.00 | $24.35 | $23.56 | $24.25 | $24.25 | 8,727,630 |
| 2022-12-23 | $23.21 | $24.09 | $23.11 | $23.93 | $23.93 | 7,105,330 |
| 2022-12-22 | $23.82 | $24.25 | $23.29 | $23.41 | $23.41 | 7,224,040 |
| 2022-12-21 | $23.03 | $24.10 | $22.83 | $23.92 | $23.92 | 8,591,410 |
| 2022-12-20 | $23.60 | $23.68 | $23.03 | $23.04 | $23.04 | 4,680,380 |
| 2022-12-19 | $24.03 | $24.19 | $23.50 | $23.58 | $23.58 | 7,855,250 |
| 2022-12-16 | $22.99 | $24.28 | $22.87 | $24.16 | $24.16 | 13,568,640 |
| 2022-12-15 | $22.97 | $23.25 | $22.75 | $23.08 | $23.08 | 5,973,820 |
| 2022-12-14 | $23.60 | $23.72 | $22.89 | $23.01 | $23.01 | 8,973,430 |
| 2022-12-13 | $24.29 | $24.46 | $23.60 | $23.65 | $23.65 | 7,223,000 |
| 2022-12-12 | $23.60 | $24.56 | $23.55 | $24.23 | $24.23 | 10,379,350 |
| 2022-12-09 | $24.07 | $24.09 | $23.45 | $23.67 | $23.67 | 8,317,900 |
| 2022-12-08 | $23.96 | $24.45 | $23.82 | $23.98 | $23.98 | 6,681,630 |
| 2022-12-07 | $23.80 | $24.23 | $23.53 | $24.05 | $24.05 | 6,234,120 |
| 2022-12-06 | $24.25 | $24.31 | $23.63 | $23.80 | $23.80 | 8,183,810 |
| 2022-12-05 | $24.44 | $24.51 | $24.03 | $24.25 | $24.25 | 6,417,020 |
| 2022-12-01 | $24.45 | $24.78 | $24.18 | $24.31 | $24.31 | 10,280,200 |
| 2022-11-30 | $25.78 | $26.03 | $24.07 | $24.35 | $24.35 | 16,187,240 |
| 2022-11-29 | $26.08 | $26.42 | $25.71 | $25.78 | $25.78 | 10,511,600 |
| 2022-11-28 | $25.33 | $26.18 | $25.15 | $26.09 | $26.09 | 6,881,270 |
| 2022-11-25 | $25.40 | $25.81 | $24.58 | $25.80 | $25.80 | 7,490,430 |
| 2022-11-24 | $25.15 | $25.49 | $25.00 | $25.49 | $25.49 | 5,580,570 |
| 2022-11-23 | $26.10 | $26.47 | $24.89 | $25.16 | $25.16 | 12,469,380 |
| 2022-11-22 | $27.46 | $27.95 | $26.17 | $26.38 | $26.38 | 10,711,170 |
| 2022-11-21 | $27.26 | $27.88 | $26.70 | $27.50 | $27.50 | 8,868,300 |
| 2022-11-18 | $26.75 | $28.15 | $26.70 | $27.57 | $27.57 | 15,526,540 |
| 2022-11-17 | $26.44 | $27.06 | $26.21 | $26.76 | $26.76 | 8,178,750 |
| 2022-11-16 | $27.73 | $27.88 | $26.58 | $26.76 | $26.76 | 12,394,200 |
| 2022-11-15 | $27.71 | $27.90 | $26.71 | $27.77 | $27.77 | 12,389,110 |
| 2022-11-14 | $26.56 | $28.39 | $25.85 | $27.90 | $27.90 | 19,730,750 |
| 2022-11-11 | $28.00 | $28.27 | $26.09 | $26.23 | $26.23 | 20,957,330 |
| 2022-11-10 | $30.00 | $30.99 | $26.82 | $27.06 | $27.06 | 27,079,980 |
| 2022-11-09 | $30.25 | $30.57 | $29.80 | $30.37 | $30.37 | 11,397,280 |
| 2022-11-08 | $29.30 | $30.99 | $28.94 | $30.52 | $30.52 | 18,847,810 |
| 2022-11-07 | $28.52 | $29.88 | $28.25 | $29.52 | $29.52 | 15,712,900 |
| 2022-11-04 | $27.98 | $28.52 | $27.78 | $28.35 | $28.35 | 12,156,070 |
| 2022-11-03 | $28.10 | $29.13 | $27.60 | $28.18 | $28.18 | 14,748,890 |
| 2022-11-02 | $28.08 | $30.09 | $28.00 | $28.59 | $28.59 | 21,967,230 |
| 2022-11-01 | $28.50 | $28.90 | $27.60 | $28.49 | $28.49 | 16,734,760 |
| 2022-10-31 | $26.60 | $28.35 | $26.50 | $28.32 | $28.32 | 18,379,700 |
| 2022-10-28 | $25.76 | $27.10 | $25.68 | $27.04 | $27.04 | 15,419,820 |
| 2022-10-27 | $27.45 | $27.65 | $26.51 | $27.47 | $27.47 | 13,494,330 |
| 2022-10-26 | $26.50 | $28.18 | $26.40 | $27.44 | $27.44 | 18,668,880 |
| 2022-10-25 | $26.90 | $27.55 | $25.80 | $26.20 | $26.20 | 15,805,400 |
| 2022-10-24 | $28.38 | $28.66 | $26.97 | $27.34 | $27.34 | 15,567,920 |
| 2022-10-21 | $27.38 | $28.38 | $27.01 | $28.25 | $28.25 | 17,313,980 |
| 2022-10-20 | $27.00 | $29.00 | $26.85 | $27.54 | $27.54 | 23,917,300 |
| 2022-10-19 | $28.00 | $28.00 | $27.05 | $27.43 | $27.43 | 19,531,440 |
| 2022-10-18 | $26.85 | $29.27 | $26.30 | $28.44 | $28.44 | 29,779,640 |
| 2022-10-17 | $26.89 | $27.79 | $26.60 | $27.09 | $27.09 | 24,341,020 |
| 2022-10-14 | $25.00 | $27.33 | $24.57 | $26.85 | $26.85 | 24,551,590 |
| 2022-10-13 | $23.24 | $25.02 | $22.98 | $24.60 | $24.60 | 16,900,050 |
| 2022-10-12 | $23.51 | $23.65 | $22.03 | $23.46 | $23.46 | 13,905,990 |
| 2022-10-11 | $25.00 | $25.08 | $22.79 | $23.35 | $23.35 | 20,227,270 |
| 2022-10-10 | $26.10 | $26.52 | $24.97 | $25.44 | $25.44 | 14,226,610 |
| 2022-09-30 | $25.12 | $26.84 | $24.84 | $26.12 | $26.12 | 17,695,290 |
| 2022-09-29 | $23.72 | $26.18 | $23.50 | $25.29 | $25.29 | 22,030,290 |
| 2022-09-28 | $24.03 | $24.62 | $23.44 | $23.77 | $23.77 | 14,792,650 |
| 2022-09-27 | $21.30 | $24.05 | $21.02 | $24.03 | $24.03 | 15,358,430 |
| 2022-09-26 | $21.24 | $21.31 | $20.83 | $20.85 | $20.85 | 3,879,870 |
| 2022-09-23 | $21.55 | $21.94 | $20.93 | $21.26 | $21.26 | 4,318,140 |
| 2022-09-22 | $22.16 | $22.29 | $21.50 | $21.59 | $21.59 | 4,965,470 |
| 2022-09-21 | $22.15 | $22.32 | $21.66 | $22.18 | $22.18 | 4,040,430 |
| 2022-09-20 | $22.46 | $22.59 | $22.00 | $22.17 | $22.17 | 4,110,760 |
| 2022-09-19 | $22.73 | $22.80 | $21.95 | $22.40 | $22.40 | 5,650,520 |
| 2022-09-16 | $23.46 | $23.54 | $22.71 | $22.73 | $22.73 | 4,508,900 |
| 2022-09-15 | $24.40 | $24.46 | $23.27 | $23.46 | $23.46 | 4,297,900 |
| 2022-09-14 | $24.43 | $24.50 | $23.90 | $24.24 | $24.24 | 4,252,120 |
| 2022-09-13 | $25.60 | $26.08 | $24.70 | $24.80 | $24.80 | 5,771,560 |
| 2022-09-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-09-09 | $24.92 | $25.67 | $24.57 | $25.40 | $25.40 | 5,454,390 |
| 2022-09-08 | $25.47 | $25.49 | $24.65 | $24.73 | $24.73 | 4,570,580 |
| 2022-09-07 | $25.28 | $25.93 | $24.86 | $25.47 | $25.47 | 4,921,910 |
| 2022-09-06 | $25.62 | $25.64 | $24.72 | $25.47 | $25.47 | 6,291,830 |
| 2022-09-05 | $26.63 | $26.63 | $25.46 | $25.61 | $25.61 | 5,614,120 |
| 2022-09-02 | $26.77 | $26.96 | $26.16 | $26.43 | $26.43 | 5,412,920 |
| 2022-09-01 | $25.80 | $27.22 | $25.62 | $26.73 | $26.73 | 7,797,860 |
| 2022-08-31 | $25.88 | $26.33 | $25.50 | $26.00 | $26.00 | 4,751,080 |
| 2022-08-30 | $26.93 | $26.93 | $25.65 | $26.00 | $26.00 | 6,186,230 |
| 2022-08-29 | $25.82 | $26.50 | $25.63 | $26.49 | $26.49 | 3,517,220 |
| 2022-08-26 | $25.91 | $27.07 | $25.88 | $26.07 | $26.07 | 4,579,780 |
| 2022-08-25 | $26.38 | $26.49 | $25.58 | $25.91 | $25.91 | 4,601,130 |
| 2022-08-24 | $27.15 | $27.20 | $26.21 | $26.33 | $26.33 | 4,851,220 |
| 2022-08-23 | $27.91 | $27.96 | $26.80 | $27.15 | $27.15 | 5,647,190 |
| 2022-08-22 | $27.62 | $27.93 | $26.84 | $27.77 | $27.77 | 6,269,710 |
| 2022-08-19 | $28.31 | $28.78 | $27.72 | $27.83 | $27.83 | 3,272,720 |
| 2022-08-18 | $28.10 | $28.46 | $27.64 | $28.17 | $28.17 | 2,779,970 |
| 2022-08-17 | $28.62 | $28.67 | $27.72 | $28.11 | $28.11 | 3,975,290 |
| 2022-08-16 | $28.74 | $28.88 | $28.25 | $28.39 | $28.39 | 3,945,920 |
| 2022-08-15 | $28.80 | $28.89 | $28.33 | $28.83 | $28.83 | 3,846,470 |
| 2022-08-12 | $29.22 | $29.48 | $28.69 | $28.86 | $28.86 | 5,122,430 |
| 2022-08-11 | $28.25 | $29.56 | $28.20 | $29.30 | $29.30 | 6,049,070 |
| 2022-08-10 | $27.76 | $28.55 | $27.76 | $28.25 | $28.25 | 3,928,470 |
| 2022-08-09 | $28.00 | $28.08 | $27.43 | $27.98 | $27.98 | 3,518,480 |
| 2022-08-08 | $27.52 | $28.59 | $27.52 | $28.04 | $28.04 | 5,791,290 |
| 2022-08-05 | $26.59 | $27.59 | $26.45 | $27.48 | $27.48 | 4,245,030 |
| 2022-08-04 | $26.53 | $26.93 | $26.18 | $26.66 | $26.66 | 4,951,580 |
| 2022-08-03 | $26.62 | $27.42 | $26.30 | $26.40 | $26.40 | 6,601,900 |
| 2022-08-02 | $28.02 | $28.02 | $26.20 | $26.73 | $26.73 | 8,998,600 |
| 2022-08-01 | $28.18 | $28.35 | $27.68 | $28.03 | $28.03 | 3,994,140 |
| 2022-07-29 | $29.28 | $29.30 | $28.13 | $28.24 | $28.24 | 5,504,760 |
| 2022-07-28 | $29.30 | $29.60 | $28.90 | $29.16 | $29.16 | 3,407,640 |
| 2022-07-27 | $28.70 | $29.46 | $28.60 | $29.33 | $29.33 | 6,020,680 |
| 2022-07-26 | $28.22 | $29.30 | $27.77 | $28.94 | $28.94 | 7,500,050 |
| 2022-07-25 | $29.35 | $29.68 | $28.10 | $28.22 | $28.22 | 8,966,600 |
| 2022-07-22 | $30.25 | $30.63 | $29.08 | $29.35 | $29.35 | 8,544,600 |
| 2022-07-21 | $30.44 | $30.90 | $30.16 | $30.38 | $30.38 | 4,009,780 |
| 2022-07-20 | $30.50 | $30.84 | $30.20 | $30.67 | $30.67 | 5,591,030 |
| 2022-07-19 | $30.92 | $31.17 | $29.62 | $30.19 | $30.19 | 8,791,150 |
| 2022-07-18 | $30.50 | $30.95 | $30.00 | $30.80 | $30.80 | 5,552,880 |
| 2022-07-15 | $32.00 | $32.00 | $30.90 | $30.95 | $30.95 | 5,213,650 |
| 2022-07-14 | $30.09 | $32.99 | $30.00 | $31.71 | $31.71 | 13,474,750 |
| 2022-07-13 | $30.60 | $30.64 | $29.30 | $30.00 | $30.00 | 8,033,400 |
| 2022-07-12 | $32.73 | $33.14 | $30.15 | $30.42 | $30.42 | 15,083,780 |
| 2022-07-11 | $34.00 | $34.47 | $32.91 | $33.30 | $33.30 | 6,560,030 |
| 2022-07-08 | $33.84 | $34.66 | $33.48 | $33.92 | $33.92 | 5,786,490 |
| 2022-07-07 | $35.31 | $35.35 | $33.02 | $33.50 | $33.50 | 10,555,930 |
| 2022-07-06 | $36.15 | $37.88 | $34.80 | $35.44 | $35.44 | 15,303,860 |
| 2022-07-05 | $34.61 | $36.90 | $34.11 | $36.69 | $36.69 | 14,084,860 |
| 2022-07-04 | $33.09 | $34.85 | $32.62 | $34.61 | $34.61 | 10,246,010 |
| 2022-07-01 | $33.75 | $34.67 | $32.80 | $33.08 | $33.08 | 5,332,080 |
| 2022-06-30 | $33.01 | $34.29 | $33.01 | $33.91 | $33.91 | 8,034,760 |
| 2022-06-29 | $33.95 | $34.28 | $32.87 | $32.91 | $32.91 | 7,613,230 |
| 2022-06-28 | $32.70 | $34.70 | $32.20 | $34.26 | $34.26 | 11,611,730 |
| 2022-06-27 | $31.89 | $32.87 | $31.74 | $32.48 | $32.48 | 8,023,430 |
| 2022-06-24 | $30.73 | $32.18 | $30.73 | $31.71 | $31.71 | 6,639,300 |
| 2022-06-23 | $31.00 | $31.30 | $30.40 | $30.96 | $30.96 | 6,722,280 |
| 2022-06-22 | $32.15 | $32.68 | $30.72 | $30.80 | $30.80 | 6,316,750 |
| 2022-06-21 | $32.50 | $33.50 | $31.66 | $32.25 | $32.25 | 9,418,570 |
| 2022-06-20 | $30.90 | $32.48 | $30.58 | $32.37 | $32.37 | 12,124,130 |
| 2022-06-17 | $30.33 | $31.38 | $29.90 | $30.57 | $30.57 | 10,127,480 |
| 2022-06-16 | $30.54 | $31.19 | $30.50 | $30.68 | $30.68 | 6,538,000 |
| 2022-06-15 | $30.28 | $31.17 | $30.01 | $30.72 | $30.72 | 8,014,950 |
| 2022-06-14 | $30.85 | $30.88 | $29.60 | $30.17 | $30.17 | 7,451,940 |
| 2022-06-13 | $30.63 | $31.30 | $30.31 | $31.06 | $31.06 | 7,917,780 |
| 2022-06-10 | $31.30 | $32.01 | $30.37 | $30.81 | $30.81 | 10,485,190 |
| 2022-06-09 | $33.45 | $33.60 | $31.50 | $31.85 | $31.46 | 6,863,090 |
| 2022-06-08 | $33.81 | $34.56 | $32.80 | $33.46 | $33.05 | 8,803,870 |
| 2022-06-07 | $34.50 | $34.60 | $33.26 | $33.76 | $33.35 | 6,227,530 |
| 2022-06-06 | $32.84 | $34.72 | $32.51 | $34.31 | $33.89 | 6,997,970 |
| 2022-06-02 | $33.14 | $33.15 | $32.08 | $32.62 | $32.22 | 5,579,000 |
| 2022-06-01 | $33.60 | $34.08 | $32.90 | $32.99 | $32.59 | 5,159,740 |
| 2022-05-31 | $32.74 | $34.47 | $31.77 | $33.96 | $33.55 | 6,018,830 |
| 2022-05-30 | $31.31 | $33.28 | $30.80 | $32.74 | $32.34 | 5,724,380 |
| 2022-05-27 | $31.49 | $32.30 | $30.89 | $31.18 | $30.80 | 3,334,800 |
| 2022-05-26 | $32.09 | $32.19 | $31.01 | $31.16 | $30.78 | 3,496,440 |
| 2022-05-25 | $31.13 | $32.15 | $30.55 | $32.10 | $31.71 | 4,498,810 |
| 2022-05-24 | $32.93 | $33.09 | $30.85 | $30.91 | $30.53 | 4,640,200 |
| 2022-05-23 | $32.47 | $33.44 | $32.40 | $33.05 | $32.65 | 3,813,870 |
| 2022-05-20 | $31.61 | $32.98 | $31.61 | $32.47 | $32.07 | 6,258,140 |
| 2022-05-19 | $31.72 | $32.23 | $31.14 | $31.87 | $31.48 | 3,600,550 |
| 2022-05-18 | $31.93 | $32.72 | $31.45 | $32.47 | $32.07 | 4,532,790 |
| 2022-05-17 | $33.01 | $33.32 | $31.69 | $32.00 | $31.61 | 6,698,240 |
| 2022-05-16 | $34.73 | $35.15 | $33.23 | $33.28 | $32.87 | 4,280,150 |
| 2022-05-13 | $34.71 | $35.55 | $34.08 | $34.99 | $34.56 | 2,637,400 |
| 2022-05-12 | $35.00 | $35.56 | $34.10 | $34.60 | $34.18 | 4,541,690 |
| 2022-05-11 | $34.99 | $37.10 | $34.65 | $35.66 | $35.23 | 3,860,990 |
| 2022-05-10 | $34.68 | $35.27 | $33.50 | $34.98 | $34.55 | 3,072,040 |
| 2022-05-09 | $35.99 | $36.09 | $34.15 | $34.70 | $34.28 | 3,051,760 |
| 2022-05-06 | $37.00 | $37.16 | $35.10 | $35.86 | $35.42 | 4,466,930 |
| 2022-05-05 | $36.68 | $38.28 | $34.10 | $37.90 | $37.44 | 8,546,050 |
| 2022-05-04 | $34.93 | $34.93 | $34.93 | $34.93 | $34.50 | 0 |
| 2022-05-03 | $34.93 | $34.93 | $34.93 | $34.93 | $34.50 | 0 |
| 2022-04-29 | $33.46 | $35.15 | $32.50 | $34.93 | $34.50 | 4,416,750 |
| 2022-04-28 | $32.18 | $33.50 | $32.10 | $32.75 | $32.35 | 4,364,910 |
| 2022-04-27 | $30.56 | $33.40 | $30.03 | $33.05 | $32.65 | 8,813,640 |
| 2022-04-26 | $30.57 | $32.18 | $30.12 | $30.84 | $30.46 | 4,240,590 |
| 2022-04-25 | $31.82 | $32.48 | $30.52 | $30.62 | $30.25 | 5,052,070 |
| 2022-04-22 | $33.51 | $33.84 | $32.40 | $32.50 | $32.10 | 3,787,400 |
| 2022-04-21 | $34.03 | $35.50 | $33.50 | $33.86 | $33.45 | 4,737,460 |
| 2022-04-20 | $35.76 | $35.88 | $34.12 | $34.40 | $33.98 | 3,026,420 |
| 2022-04-19 | $35.46 | $36.39 | $35.46 | $35.90 | $35.46 | 2,745,070 |
| 2022-04-18 | $37.22 | $37.55 | $35.48 | $35.73 | $35.29 | 3,370,500 |
| 2022-04-15 | $36.03 | $38.38 | $35.00 | $37.20 | $36.75 | 5,545,650 |
| 2022-04-14 | $33.73 | $37.06 | $33.73 | $36.03 | $35.59 | 6,910,500 |
| 2022-04-13 | $35.80 | $35.80 | $33.66 | $33.73 | $33.32 | 6,623,010 |
| 2022-04-12 | $36.22 | $36.83 | $35.15 | $35.50 | $35.07 | 8,099,340 |
| 2022-04-11 | $38.29 | $38.33 | $36.28 | $36.53 | $36.08 | 4,969,360 |
| 2022-04-08 | $38.38 | $39.29 | $37.50 | $37.76 | $37.30 | 6,113,940 |
| 2022-04-07 | $38.74 | $38.99 | $37.38 | $37.45 | $36.99 | 5,677,440 |
| 2022-04-06 | $38.79 | $39.17 | $38.01 | $39.12 | $38.64 | 3,712,970 |
| 2022-04-05 | $38.79 | $38.79 | $38.79 | $38.79 | $38.32 | 0 |
| 2022-04-04 | $38.79 | $38.79 | $38.79 | $38.79 | $38.32 | 0 |
| 2022-04-01 | $39.00 | $39.92 | $38.42 | $38.79 | $38.32 | 6,104,610 |
| 2022-03-31 | $41.06 | $41.06 | $38.80 | $39.39 | $38.91 | 6,012,240 |
| 2022-03-30 | $40.90 | $41.47 | $40.25 | $40.99 | $40.49 | 4,279,620 |
| 2022-03-29 | $42.48 | $42.78 | $38.86 | $40.36 | $39.87 | 12,467,860 |
| 2022-03-28 | $42.52 | $43.06 | $41.78 | $42.52 | $42.00 | 3,285,620 |
| 2022-03-25 | $45.74 | $46.35 | $41.70 | $43.18 | $42.65 | 8,600,660 |
| 2022-03-24 | $45.17 | $46.68 | $44.53 | $46.26 | $45.70 | 4,324,450 |
| 2022-03-23 | $43.50 | $45.92 | $42.90 | $45.72 | $45.16 | 4,126,060 |
| 2022-03-22 | $45.50 | $45.50 | $43.06 | $44.39 | $43.85 | 3,015,640 |
| 2022-03-21 | $44.60 | $45.90 | $44.12 | $45.41 | $44.86 | 2,622,580 |
| 2022-03-18 | $43.44 | $45.09 | $43.24 | $44.41 | $43.87 | 2,940,860 |
| 2022-03-17 | $43.49 | $44.79 | $43.20 | $43.70 | $43.17 | 3,721,150 |
| 2022-03-16 | $43.50 | $43.80 | $41.08 | $43.07 | $42.55 | 5,340,830 |
| 2022-03-15 | $44.50 | $45.00 | $42.40 | $42.92 | $42.40 | 6,298,990 |
| 2022-03-14 | $45.15 | $46.27 | $44.02 | $45.04 | $44.49 | 3,911,100 |
| 2022-03-11 | $42.93 | $45.29 | $42.01 | $45.22 | $44.67 | 5,176,520 |
| 2022-03-10 | $42.63 | $45.30 | $42.50 | $43.19 | $42.66 | 5,275,870 |
| 2022-03-09 | $43.00 | $43.29 | $40.00 | $41.77 | $41.26 | 4,478,760 |
| 2022-03-08 | $45.30 | $45.30 | $42.25 | $42.36 | $41.84 | 5,031,660 |
| 2022-03-07 | $46.30 | $46.71 | $44.35 | $44.75 | $44.20 | 3,939,090 |
| 2022-03-04 | $46.36 | $47.71 | $45.65 | $46.40 | $45.83 | 4,180,860 |
| 2022-03-03 | $45.04 | $46.20 | $44.12 | $46.09 | $45.53 | 5,743,670 |
| 2022-03-02 | $46.00 | $46.00 | $43.13 | $44.60 | $44.06 | 9,539,240 |
| 2022-03-01 | $47.50 | $47.97 | $42.07 | $46.79 | $46.22 | 19,110,870 |
| 2022-02-28 | $49.21 | $50.19 | $47.61 | $48.15 | $47.56 | 4,482,600 |
| 2022-02-25 | $47.00 | $49.50 | $47.00 | $49.37 | $48.77 | 5,459,380 |
| 2022-02-24 | $45.97 | $48.01 | $45.42 | $46.65 | $46.08 | 6,355,960 |
| 2022-02-23 | $45.46 | $46.48 | $45.40 | $45.80 | $45.24 | 3,203,030 |
| 2022-02-22 | $46.00 | $46.39 | $45.26 | $45.70 | $45.14 | 3,089,010 |
| 2022-02-21 | $47.00 | $47.41 | $45.30 | $46.30 | $45.74 | 4,627,800 |
| 2022-02-18 | $46.81 | $46.92 | $45.25 | $45.90 | $45.34 | 4,038,470 |
| 2022-02-17 | $48.25 | $48.49 | $46.49 | $46.83 | $46.26 | 4,102,820 |
| 2022-02-16 | $46.43 | $49.28 | $46.10 | $47.78 | $47.20 | 5,957,920 |
| 2022-02-15 | $44.00 | $46.48 | $42.87 | $45.94 | $45.38 | 6,388,880 |
| 2022-02-14 | $43.50 | $44.88 | $43.10 | $44.45 | $43.91 | 4,627,740 |
| 2022-02-11 | $46.34 | $46.40 | $43.67 | $44.79 | $44.24 | 5,779,560 |
| 2022-02-10 | $45.03 | $47.85 | $45.03 | $46.41 | $45.84 | 9,984,950 |
| 2022-02-09 | $42.54 | $45.00 | $41.50 | $44.83 | $44.28 | 11,656,580 |
| 2022-02-08 | $40.47 | $44.40 | $40.47 | $42.13 | $41.62 | 23,963,320 |
| 2022-02-07 | $38.38 | $40.00 | $38.20 | $39.00 | $38.52 | 6,204,900 |
| 2022-02-04 | $37.47 | $37.47 | $37.47 | $37.47 | $37.01 | 0 |
| 2022-02-03 | $37.47 | $37.47 | $37.47 | $37.47 | $37.01 | 0 |
| 2022-02-02 | $37.47 | $37.47 | $37.47 | $37.47 | $37.01 | 0 |
| 2022-02-01 | $37.47 | $37.47 | $37.47 | $37.47 | $37.01 | 0 |
| 2022-01-28 | $37.65 | $38.14 | $37.00 | $37.47 | $37.01 | 3,710,710 |
| 2022-01-27 | $38.17 | $38.86 | $37.33 | $37.50 | $37.04 | 4,521,590 |
| 2022-01-26 | $38.73 | $39.00 | $37.30 | $37.92 | $37.46 | 5,012,290 |
| 2022-01-25 | $39.42 | $40.50 | $38.33 | $38.58 | $38.11 | 5,781,290 |
| 2022-01-24 | $40.10 | $40.74 | $39.38 | $39.83 | $39.34 | 4,637,790 |
| 2022-01-21 | $40.61 | $40.76 | $39.51 | $40.14 | $39.65 | 2,890,800 |
| 2022-01-20 | $41.55 | $42.55 | $40.30 | $40.61 | $40.12 | 3,815,760 |
| 2022-01-19 | $43.06 | $43.40 | $41.60 | $41.74 | $41.23 | 4,269,560 |
| 2022-01-18 | $44.44 | $45.20 | $43.39 | $43.58 | $43.05 | 4,243,520 |
| 2022-01-17 | $45.23 | $46.89 | $44.30 | $44.86 | $44.31 | 5,087,800 |
| 2022-01-14 | $43.13 | $45.13 | $42.70 | $44.95 | $44.40 | 3,814,160 |
| 2022-01-13 | $45.35 | $45.44 | $42.70 | $43.13 | $42.60 | 4,418,880 |
| 2022-01-12 | $43.50 | $45.69 | $43.30 | $45.35 | $44.80 | 6,538,800 |
| 2022-01-11 | $46.02 | $47.83 | $42.78 | $43.20 | $42.67 | 10,481,400 |
| 2022-01-10 | $44.58 | $45.29 | $42.02 | $44.89 | $44.34 | 6,553,380 |
| 2022-01-07 | $44.69 | $45.35 | $43.98 | $44.58 | $44.04 | 3,800,360 |
| 2022-01-06 | $42.69 | $44.80 | $42.31 | $44.69 | $44.15 | 6,833,130 |
| 2022-01-05 | $45.01 | $45.60 | $41.51 | $42.94 | $42.42 | 14,403,050 |
| 2022-01-04 | $50.24 | $51.39 | $45.00 | $45.42 | $44.87 | 9,358,710 |
| 2022-01-03 | $50.54 | $50.54 | $50.54 | $50.54 | $49.92 | 0 |
| 2021-12-31 | $51.91 | $52.07 | $49.20 | $50.54 | $49.92 | 5,345,190 |
| 2021-12-30 | $49.65 | $52.98 | $49.38 | $51.59 | $50.96 | 5,200,740 |
| 2021-12-29 | $48.91 | $51.44 | $48.91 | $49.90 | $49.29 | 3,834,900 |
| 2021-12-28 | $48.99 | $49.59 | $48.28 | $49.20 | $48.60 | 4,116,060 |
| 2021-12-27 | $48.01 | $49.54 | $47.76 | $48.58 | $47.99 | 3,282,600 |
| 2021-12-24 | $50.90 | $51.08 | $48.20 | $48.55 | $47.96 | 5,156,770 |
| 2021-12-23 | $51.01 | $51.78 | $49.38 | $51.11 | $50.49 | 4,174,490 |
| 2021-12-22 | $51.29 | $52.25 | $50.50 | $51.40 | $50.77 | 4,122,870 |
| 2021-12-21 | $52.58 | $53.02 | $51.00 | $51.16 | $50.54 | 3,521,030 |
| 2021-12-20 | $53.83 | $54.49 | $52.00 | $52.60 | $51.96 | 4,384,840 |
| 2021-12-17 | $54.35 | $55.56 | $53.60 | $54.24 | $53.58 | 9,056,010 |
| 2021-12-16 | $52.53 | $57.50 | $52.01 | $55.45 | $54.77 | 11,300,980 |
| 2021-12-15 | $50.74 | $52.40 | $50.01 | $51.95 | $51.32 | 5,378,460 |
| 2021-12-14 | $48.00 | $51.50 | $47.80 | $50.56 | $49.94 | 6,476,010 |
| 2021-12-13 | $48.66 | $49.43 | $47.60 | $48.01 | $47.43 | 2,667,220 |
| 2021-12-07 | $48.39 | $48.40 | $46.72 | $46.98 | $46.41 | 5,014,180 |
| 2021-12-06 | $49.64 | $50.35 | $47.00 | $47.71 | $47.13 | 6,325,790 |
| 2021-12-03 | $49.60 | $49.60 | $49.60 | $49.60 | $49.00 | 2,874,280 |
| 2021-12-02 | $49.54 | $49.54 | $49.54 | $49.54 | $48.94 | 4,150,140 |
| 2021-12-01 | $50.90 | $51.66 | $49.09 | $49.39 | $48.79 | 5,962,030 |
| 2021-11-30 | $50.21 | $51.70 | $48.71 | $51.42 | $50.79 | 6,318,400 |
| 2021-11-29 | $48.97 | $52.60 | $48.97 | $50.21 | $49.60 | 6,593,290 |
| 2021-11-26 | $49.99 | $50.35 | $49.15 | $49.92 | $49.31 | 3,502,400 |
| 2021-11-25 | $50.99 | $51.52 | $48.55 | $49.91 | $49.30 | 6,214,150 |
| 2021-11-24 | $51.02 | $53.40 | $50.61 | $50.70 | $50.08 | 5,532,520 |
| 2021-11-23 | $52.22 | $52.50 | $49.98 | $50.11 | $49.50 | 6,779,240 |
| 2021-11-22 | $51.81 | $52.66 | $50.87 | $52.23 | $51.59 | 4,264,120 |
| 2021-11-19 | $52.69 | $53.27 | $51.00 | $51.72 | $51.09 | 5,103,780 |
| 2021-11-18 | $54.25 | $56.50 | $51.97 | $52.72 | $52.08 | 7,178,780 |
| 2021-11-17 | $54.20 | $56.15 | $53.13 | $54.80 | $54.13 | 5,778,370 |
| 2021-11-16 | $50.21 | $54.49 | $49.50 | $53.51 | $52.86 | 6,079,350 |
| 2021-11-15 | $50.95 | $51.15 | $49.50 | $50.32 | $49.71 | 4,463,970 |
| 2021-11-12 | $47.91 | $50.50 | $47.14 | $50.02 | $49.41 | 5,131,610 |
| 2021-11-11 | $46.13 | $48.01 | $45.00 | $47.91 | $47.33 | 4,743,850 |
| 2021-11-10 | $47.49 | $49.80 | $45.38 | $46.05 | $45.49 | 8,605,850 |
| 2021-11-09 | $44.01 | $47.96 | $44.01 | $47.48 | $46.90 | 5,891,160 |
| 2021-11-08 | $46.01 | $46.01 | $43.80 | $44.85 | $44.30 | 6,557,160 |
| 2021-11-05 | $44.86 | $44.86 | $44.86 | $44.86 | $44.31 | 5,253,760 |
| 2021-11-04 | $44.42 | $45.18 | $43.80 | $44.86 | $44.31 | 5,252,700 |
| 2021-11-03 | $43.30 | $45.67 | $43.10 | $44.65 | $44.11 | 7,159,390 |
| 2021-11-02 | $41.95 | $45.27 | $41.56 | $43.44 | $42.91 | 9,178,930 |
| 2021-11-01 | $41.60 | $42.92 | $40.28 | $42.30 | $41.78 | 7,426,440 |
| 2021-10-29 | $42.00 | $42.30 | $40.75 | $41.81 | $41.30 | 7,215,110 |
| 2021-10-28 | $42.31 | $43.75 | $40.30 | $42.32 | $41.80 | 10,157,330 |
| 2021-10-27 | $41.78 | $41.78 | $39.60 | $40.22 | $39.73 | 4,334,930 |
| 2021-10-26 | $41.76 | $43.17 | $41.22 | $41.51 | $41.00 | 4,717,400 |
| 2021-10-25 | $43.59 | $43.59 | $41.74 | $42.61 | $42.09 | 5,702,460 |
| 2021-10-22 | $40.38 | $43.55 | $39.59 | $43.13 | $42.60 | 8,656,840 |
| 2021-10-21 | $40.64 | $41.36 | $39.83 | $40.09 | $39.60 | 3,666,070 |
| 2021-10-20 | $41.38 | $41.48 | $40.22 | $40.50 | $40.01 | 5,934,010 |
| 2021-10-19 | $40.11 | $41.14 | $39.88 | $40.93 | $40.43 | 4,546,600 |
| 2021-10-18 | $40.03 | $40.31 | $39.13 | $40.10 | $39.61 | 4,272,850 |
| 2021-10-15 | $40.38 | $40.49 | $39.10 | $40.03 | $39.54 | 5,645,290 |
| 2021-10-14 | $40.41 | $40.85 | $38.40 | $40.28 | $39.79 | 7,169,940 |
| 2021-10-13 | $40.00 | $41.49 | $39.27 | $40.45 | $39.96 | 9,218,340 |
| 2021-10-12 | $38.96 | $41.75 | $37.60 | $39.08 | $38.60 | 18,445,900 |
| 2021-10-11 | $39.35 | $40.35 | $38.17 | $38.50 | $38.03 | 9,826,000 |
| 2021-09-30 | $42.91 | $45.93 | $42.34 | $45.01 | $44.46 | 7,977,860 |
| 2021-09-29 | $44.40 | $45.32 | $41.40 | $41.91 | $41.40 | 7,553,850 |
| 2021-09-28 | $43.92 | $45.99 | $43.77 | $45.10 | $44.55 | 5,212,770 |
| 2021-09-27 | $44.95 | $45.60 | $43.35 | $44.24 | $43.70 | 7,967,210 |
| 2021-09-24 | $44.12 | $46.66 | $43.38 | $45.36 | $44.81 | 9,078,200 |
| 2021-09-23 | $44.30 | $44.89 | $43.12 | $44.08 | $43.54 | 6,367,490 |
| 2021-09-22 | $45.30 | $46.63 | $43.72 | $44.98 | $44.43 | 7,191,690 |
| 2021-09-21 | $45.45 | $45.45 | $45.45 | $45.45 | $44.90 | 0 |
| 2021-09-20 | $45.45 | $45.45 | $45.45 | $45.45 | $44.90 | 0 |
| 2021-09-17 | $41.30 | $48.00 | $41.30 | $45.45 | $44.90 | 12,750,220 |
| 2021-09-16 | $42.80 | $43.27 | $41.22 | $41.30 | $40.80 | 5,800,550 |
| 2021-09-15 | $43.03 | $43.81 | $41.81 | $43.44 | $42.91 | 8,995,890 |
| 2021-09-14 | $43.63 | $44.22 | $42.55 | $42.84 | $42.32 | 7,485,060 |
| 2021-09-13 | $44.60 | $45.51 | $42.88 | $43.35 | $42.82 | 12,118,660 |
| 2021-09-09 | $48.55 | $48.87 | $46.47 | $48.12 | $47.53 | 12,435,100 |
| 2021-09-08 | $53.90 | $54.54 | $47.01 | $48.30 | $47.71 | 13,376,450 |
| 2021-09-07 | $53.10 | $55.44 | $52.35 | $53.30 | $52.65 | 5,575,580 |
| 2021-09-06 | $51.41 | $53.30 | $50.05 | $52.17 | $51.53 | 5,554,150 |
| 2021-09-03 | $54.40 | $54.50 | $49.10 | $52.71 | $52.07 | 12,072,700 |
| 2021-09-02 | $62.65 | $64.50 | $52.96 | $54.89 | $54.22 | 11,020,330 |
| 2021-09-01 | $59.89 | $63.62 | $59.12 | $62.65 | $61.89 | 5,034,290 |
| 2021-08-31 | $58.27 | $63.73 | $57.14 | $60.50 | $59.76 | 7,135,780 |
| 2021-08-30 | $56.00 | $60.00 | $54.41 | $59.19 | $58.47 | 6,143,470 |
| 2021-08-27 | $53.22 | $56.64 | $52.58 | $55.90 | $55.22 | 6,516,160 |
| 2021-08-26 | $56.95 | $56.95 | $52.15 | $53.96 | $53.30 | 9,791,640 |
| 2021-08-25 | $59.11 | $59.55 | $53.22 | $57.00 | $56.31 | 12,020,620 |
| 2021-08-24 | $62.89 | $62.91 | $58.05 | $58.69 | $57.97 | 9,607,580 |
| 2021-08-23 | $59.26 | $62.98 | $55.00 | $61.50 | $60.75 | 10,817,400 |
| 2021-08-20 | $58.49 | $68.00 | $56.20 | $57.45 | $56.75 | 14,053,300 |
| 2021-08-19 | $57.58 | $59.47 | $55.23 | $59.01 | $58.29 | 4,604,770 |
| 2021-08-18 | $52.33 | $57.08 | $52.33 | $56.75 | $56.06 | 4,963,700 |
| 2021-08-17 | $53.73 | $56.87 | $52.50 | $53.10 | $52.45 | 6,966,690 |
| 2021-08-16 | $55.82 | $56.44 | $53.00 | $54.28 | $53.62 | 3,959,700 |
| 2021-08-13 | $52.31 | $56.94 | $51.99 | $55.52 | $54.84 | 7,174,310 |
| 2021-08-12 | $52.27 | $53.45 | $50.64 | $51.61 | $50.98 | 3,008,730 |
| 2021-08-11 | $53.07 | $54.98 | $52.10 | $52.58 | $51.94 | 3,440,460 |
| 2021-08-10 | $52.98 | $54.94 | $52.60 | $53.78 | $53.12 | 3,304,320 |
| 2021-08-09 | $50.50 | $53.69 | $50.31 | $53.12 | $52.47 | 5,278,460 |
| 2021-08-06 | $52.18 | $52.68 | $49.73 | $51.23 | $50.61 | 7,508,280 |
| 2021-08-05 | $53.00 | $54.05 | $51.26 | $51.58 | $50.95 | 6,308,070 |
| 2021-08-04 | $52.58 | $54.58 | $50.17 | $54.00 | $53.34 | 9,776,870 |
| 2021-08-03 | $52.66 | $55.25 | $51.20 | $53.77 | $53.11 | 7,737,400 |
| 2021-08-02 | $49.91 | $54.44 | $49.87 | $52.27 | $51.63 | 10,520,490 |
| 2021-07-30 | $49.75 | $50.48 | $47.78 | $49.91 | $49.30 | 8,144,260 |
| 2021-07-29 | $45.01 | $50.58 | $45.00 | $49.40 | $48.80 | 12,608,840 |
| 2021-07-28 | $43.00 | $45.88 | $42.00 | $43.49 | $42.96 | 5,357,240 |
| 2021-07-27 | $44.06 | $47.10 | $43.00 | $43.65 | $43.12 | 7,401,910 |
| 2021-07-26 | $44.00 | $44.36 | $41.60 | $43.41 | $42.88 | 6,060,250 |
| 2021-07-23 | $45.07 | $46.35 | $43.07 | $43.80 | $43.27 | 8,093,460 |
| 2021-07-22 | $46.96 | $47.36 | $44.50 | $45.96 | $45.40 | 6,966,530 |
| 2021-07-21 | $44.37 | $47.25 | $44.37 | $46.89 | $46.32 | 6,025,500 |
| 2021-07-20 | $44.95 | $46.54 | $43.90 | $44.43 | $43.89 | 4,326,330 |
| 2021-07-19 | $43.00 | $45.99 | $43.00 | $45.06 | $44.51 | 6,090,660 |
| 2021-07-16 | $46.50 | $46.50 | $43.00 | $43.42 | $42.89 | 4,803,830 |
| 2021-07-15 | $46.20 | $47.59 | $44.70 | $45.55 | $45.00 | 5,635,300 |
| 2021-07-14 | $43.79 | $48.00 | $42.82 | $46.20 | $45.64 | 9,383,350 |
| 2021-07-13 | $44.10 | $44.56 | $42.20 | $43.91 | $43.38 | 7,740,490 |
| 2021-07-12 | $44.00 | $45.56 | $42.68 | $44.06 | $43.52 | 7,040,290 |
| 2021-07-08 | $46.67 | $47.54 | $44.00 | $47.50 | $46.92 | 14,859,660 |
| 2021-07-07 | $40.20 | $46.25 | $39.81 | $46.20 | $45.64 | 18,257,530 |
| 2021-07-06 | $40.50 | $42.76 | $38.50 | $39.65 | $39.17 | 11,067,370 |
| 2021-07-05 | $38.01 | $41.74 | $37.25 | $40.44 | $39.95 | 8,292,570 |
| 2021-07-02 | $39.50 | $39.83 | $37.76 | $38.02 | $37.56 | 5,531,700 |
| 2021-07-01 | $40.90 | $41.00 | $38.62 | $38.75 | $38.28 | 6,966,200 |
| 2021-06-30 | $41.40 | $42.19 | $40.02 | $40.65 | $40.15 | 4,272,170 |
| 2021-06-29 | $43.50 | $43.68 | $40.20 | $41.40 | $40.90 | 6,087,300 |
| 2021-06-28 | $40.78 | $43.80 | $40.00 | $43.09 | $42.57 | 6,366,230 |
| 2021-06-25 | $41.31 | $41.82 | $40.19 | $40.58 | $40.09 | 5,253,770 |
| 2021-06-24 | $41.34 | $42.23 | $40.20 | $40.94 | $40.44 | 6,789,300 |
| 2021-06-23 | $40.80 | $42.50 | $40.00 | $42.22 | $41.71 | 6,702,050 |
| 2021-06-22 | $39.18 | $42.02 | $38.61 | $40.98 | $40.48 | 10,698,000 |
| 2021-06-21 | $34.99 | $39.68 | $34.30 | $39.60 | $39.12 | 10,143,000 |
| 2021-06-18 | $34.11 | $35.20 | $33.68 | $34.90 | $34.47 | 8,555,490 |
| 2021-06-17 | $33.38 | $35.29 | $33.10 | $34.42 | $34.00 | 6,641,990 |
| 2021-06-16 | $33.79 | $34.73 | $33.00 | $33.50 | $33.09 | 5,130,360 |
| 2021-06-15 | $33.78 | $35.41 | $33.78 | $34.00 | $33.37 | 7,322,280 |
| 2021-06-14 | $33.98 | $33.98 | $33.98 | $33.98 | $33.35 | 0 |
| 2021-06-11 | $34.81 | $35.79 | $33.23 | $33.98 | $33.35 | 12,936,290 |
| 2021-06-10 | $36.62 | $36.84 | $33.76 | $34.61 | $33.97 | 13,825,820 |
| 2021-06-09 | $37.01 | $37.97 | $30.08 | $36.42 | $35.74 | 21,216,820 |
| 2021-06-08 | $38.59 | $40.00 | $37.44 | $37.60 | $36.90 | 6,983,300 |
| 2021-06-07 | $38.14 | $38.64 | $36.91 | $38.30 | $37.59 | 7,745,320 |
| 2021-06-04 | $35.67 | $38.66 | $35.22 | $38.31 | $37.60 | 10,797,270 |
| 2021-06-03 | $36.85 | $37.00 | $34.90 | $35.79 | $35.12 | 9,143,690 |
| 2021-06-02 | $38.61 | $39.25 | $36.61 | $36.85 | $36.16 | 12,840,550 |
| 2021-06-01 | $40.10 | $40.10 | $37.80 | $38.78 | $38.06 | 10,323,750 |
| 2021-05-31 | $40.20 | $41.07 | $39.49 | $40.62 | $39.86 | 6,076,310 |
| 2021-05-28 | $38.88 | $41.00 | $38.20 | $39.89 | $39.15 | 12,157,790 |
| 2021-05-27 | $38.72 | $40.15 | $37.80 | $39.20 | $38.47 | 8,983,550 |
| 2021-05-26 | $37.20 | $39.49 | $36.51 | $39.14 | $38.41 | 12,204,000 |
| 2021-05-25 | $35.50 | $38.96 | $35.49 | $37.83 | $37.13 | 14,020,620 |
| 2021-05-24 | $34.91 | $35.70 | $33.49 | $35.05 | $34.40 | 12,742,600 |
| 2021-05-21 | $36.17 | $36.65 | $34.33 | $34.76 | $34.11 | 9,784,270 |
| 2021-05-20 | $36.06 | $37.20 | $35.85 | $36.18 | $35.51 | 5,415,440 |
| 2021-05-19 | $36.66 | $37.06 | $35.37 | $36.20 | $35.53 | 6,397,230 |
| 2021-05-18 | $35.94 | $37.40 | $35.60 | $36.88 | $36.19 | 8,646,990 |
| 2021-05-17 | $35.83 | $37.96 | $34.90 | $36.57 | $35.89 | 17,622,450 |
| 2021-05-14 | $30.80 | $36.33 | $30.66 | $35.82 | $35.15 | 23,047,340 |
| 2021-05-13 | $30.23 | $31.74 | $29.81 | $30.80 | $30.23 | 11,753,950 |
| 2021-05-12 | $31.17 | $31.17 | $29.01 | $30.37 | $29.80 | 7,790,370 |
| 2021-05-11 | $30.91 | $31.32 | $29.81 | $30.62 | $30.05 | 9,154,160 |
| 2021-05-10 | $29.28 | $31.38 | $29.28 | $31.10 | $30.52 | 13,057,000 |
| 2021-05-07 | $30.98 | $31.12 | $28.66 | $28.71 | $28.18 | 11,717,240 |
| 2021-05-06 | $31.00 | $31.79 | $29.80 | $30.96 | $30.38 | 11,291,190 |
| 2021-05-05 | $31.19 | $31.19 | $31.19 | $31.19 | $30.61 | 0 |
| 2021-05-04 | $31.19 | $31.19 | $31.19 | $31.19 | $30.61 | 0 |
| 2021-04-30 | $30.11 | $31.50 | $29.35 | $31.19 | $30.61 | 14,733,230 |
| 2021-04-29 | $29.00 | $30.42 | $28.42 | $30.11 | $29.55 | 16,156,170 |
| 2021-04-28 | $27.56 | $30.07 | $27.20 | $29.62 | $29.07 | 19,654,280 |
| 2021-04-27 | $27.47 | $27.90 | $26.50 | $27.63 | $27.12 | 20,431,590 |
| 2021-04-26 | $29.00 | $30.08 | $26.72 | $27.05 | $26.55 | 24,708,100 |
| 2021-04-23 | $28.02 | $28.95 | $27.88 | $28.49 | $27.96 | 13,376,450 |
| 2021-04-22 | $26.74 | $28.75 | $26.52 | $28.30 | $27.77 | 18,762,320 |
| 2021-04-21 | $26.00 | $27.17 | $25.68 | $26.50 | $26.01 | 19,651,510 |
| 2021-04-20 | $23.75 | $26.16 | $23.74 | $25.80 | $25.32 | 18,877,830 |
| 2021-04-19 | $21.93 | $23.98 | $21.81 | $23.72 | $23.28 | 11,334,520 |
| 2021-04-16 | $21.99 | $22.33 | $21.57 | $22.00 | $21.59 | 4,441,530 |
| 2021-04-15 | $22.30 | $22.32 | $21.71 | $21.93 | $21.52 | 2,679,750 |
| 2021-04-14 | $22.22 | $22.42 | $21.51 | $22.00 | $21.59 | 5,723,840 |
| 2021-04-13 | $21.15 | $22.15 | $21.10 | $22.00 | $21.59 | 8,710,710 |
| 2021-04-12 | $21.01 | $22.06 | $21.01 | $21.15 | $20.76 | 5,447,990 |
| 2021-04-09 | $22.22 | $22.30 | $21.00 | $21.20 | $20.81 | 6,047,390 |
| 2021-04-08 | $21.61 | $22.50 | $21.30 | $21.98 | $21.57 | 8,106,500 |
| 2021-04-07 | $21.33 | $22.10 | $21.28 | $21.71 | $21.31 | 6,749,200 |
| 2021-04-06 | $21.17 | $21.55 | $19.92 | $21.25 | $20.85 | 11,112,920 |
| 2021-04-05 | $21.23 | $21.23 | $21.23 | $21.23 | $20.83 | 0 |
| 2021-04-02 | $21.25 | $21.46 | $20.90 | $21.23 | $20.83 | 4,621,630 |
| 2021-04-01 | $21.22 | $21.60 | $20.79 | $21.20 | $20.81 | 3,633,570 |
| 2021-03-31 | $20.97 | $21.55 | $20.80 | $21.35 | $20.95 | 5,997,840 |
| 2021-03-30 | $21.00 | $21.50 | $20.92 | $21.04 | $20.65 | 5,487,860 |
| 2021-03-29 | $20.68 | $21.37 | $20.50 | $21.04 | $20.65 | 6,097,620 |
| 2021-03-26 | $20.33 | $21.08 | $20.12 | $20.78 | $20.39 | 8,888,000 |
| 2021-03-25 | $21.29 | $21.29 | $19.72 | $20.11 | $19.74 | 16,600,200 |
| 2021-03-24 | $21.36 | $21.80 | $20.92 | $21.26 | $20.86 | 6,245,530 |
| 2021-03-23 | $21.56 | $21.86 | $21.25 | $21.59 | $21.19 | 7,312,630 |
| 2021-03-22 | $20.52 | $21.80 | $20.45 | $21.68 | $21.28 | 13,003,330 |
| 2021-03-19 | $20.30 | $21.16 | $20.20 | $20.54 | $20.16 | 12,840,020 |
| 2021-03-18 | $20.00 | $20.79 | $19.81 | $20.60 | $20.22 | 10,888,370 |
| 2021-03-17 | $20.33 | $20.60 | $19.50 | $19.85 | $19.48 | 9,642,560 |
| 2021-03-16 | $19.90 | $20.58 | $19.90 | $20.50 | $20.12 | 10,247,720 |
| 2021-03-15 | $19.50 | $20.50 | $19.45 | $20.05 | $19.68 | 10,656,710 |
| 2021-03-12 | $19.10 | $20.16 | $18.94 | $19.70 | $19.33 | 12,247,580 |
| 2021-03-11 | $18.14 | $19.17 | $18.00 | $18.94 | $18.59 | 10,807,080 |
| 2021-03-10 | $18.57 | $19.19 | $18.32 | $18.50 | $18.16 | 11,882,310 |
| 2021-03-09 | $18.60 | $19.20 | $17.80 | $18.30 | $17.96 | 14,780,220 |
| 2021-03-08 | $18.08 | $19.22 | $18.00 | $18.67 | $18.32 | 17,794,780 |
| 2021-03-05 | $17.35 | $18.10 | $17.22 | $18.00 | $17.66 | 9,126,520 |
| 2021-03-04 | $16.81 | $17.72 | $16.80 | $17.45 | $17.12 | 12,171,780 |
| 2021-03-03 | $16.76 | $17.07 | $16.33 | $17.02 | $16.70 | 6,177,300 |
| 2021-03-02 | $16.65 | $16.97 | $16.61 | $16.82 | $16.51 | 5,318,600 |
| 2021-03-01 | $16.50 | $16.89 | $16.49 | $16.73 | $16.42 | 4,154,130 |
| 2021-02-26 | $16.22 | $16.66 | $16.08 | $16.50 | $16.19 | 4,848,670 |
| 2021-02-25 | $16.68 | $16.98 | $16.43 | $16.53 | $16.22 | 6,444,690 |
| 2021-02-24 | $17.20 | $17.25 | $16.53 | $16.69 | $16.38 | 8,123,650 |
| 2021-02-23 | $17.43 | $17.80 | $16.96 | $17.26 | $16.94 | 9,188,210 |
| 2021-02-22 | $18.23 | $18.26 | $17.54 | $17.58 | $17.25 | 13,644,890 |
| 2021-02-19 | $18.10 | $18.37 | $17.82 | $18.30 | $17.96 | 9,588,150 |
| 2021-02-18 | $18.52 | $18.77 | $17.94 | $18.28 | $17.94 | 15,213,420 |
| 2021-02-17 | $18.22 | $18.22 | $18.22 | $18.22 | $17.88 | 0 |
| 2021-02-16 | $18.22 | $18.22 | $18.22 | $18.22 | $17.88 | 0 |
| 2021-02-15 | $18.22 | $18.22 | $18.22 | $18.22 | $17.88 | 0 |
| 2021-02-12 | $18.22 | $18.22 | $18.22 | $18.22 | $17.88 | 0 |
| 2021-02-11 | $18.22 | $18.22 | $18.22 | $18.22 | $17.88 | 0 |
| 2021-02-10 | $17.00 | $18.65 | $16.90 | $18.22 | $17.88 | 18,514,080 |
| 2021-02-09 | $16.83 | $17.05 | $16.51 | $16.96 | $16.64 | 7,410,840 |
| 2021-02-08 | $17.38 | $17.38 | $16.62 | $17.01 | $16.69 | 7,722,010 |
| 2021-02-05 | $16.37 | $17.10 | $16.37 | $16.89 | $16.58 | 9,944,120 |
| 2021-02-04 | $16.50 | $17.07 | $16.21 | $16.23 | $15.93 | 7,102,710 |
| 2021-02-03 | $17.01 | $17.12 | $16.60 | $16.73 | $16.42 | 7,071,370 |
| 2021-02-02 | $16.50 | $17.20 | $16.21 | $16.95 | $16.63 | 11,111,560 |
| 2021-02-01 | $17.25 | $17.68 | $16.42 | $16.42 | $16.11 | 10,185,000 |
| 2021-01-29 | $16.90 | $16.90 | $16.15 | $16.61 | $16.30 | 6,197,710 |
| 2021-01-28 | $16.42 | $17.04 | $16.06 | $16.72 | $16.41 | 8,331,020 |
| 2021-01-27 | $16.43 | $16.66 | $16.25 | $16.46 | $16.15 | 4,336,970 |
| 2021-01-26 | $16.72 | $16.80 | $16.46 | $16.50 | $16.19 | 5,847,150 |
| 2021-01-25 | $17.56 | $17.62 | $16.66 | $17.00 | $16.68 | 13,201,930 |
| 2021-01-22 | $16.03 | $17.28 | $16.03 | $17.27 | $16.95 | 13,697,660 |
| 2021-01-21 | $15.98 | $16.61 | $15.91 | $16.22 | $15.92 | 7,077,920 |
| 2021-01-20 | $15.67 | $15.97 | $15.50 | $15.75 | $15.46 | 3,943,830 |
| 2021-01-19 | $15.70 | $15.95 | $15.55 | $15.63 | $15.34 | 3,343,130 |
| 2021-01-18 | $15.40 | $16.06 | $15.37 | $15.72 | $15.43 | 5,188,930 |
| 2021-01-15 | $15.73 | $15.87 | $15.35 | $15.54 | $15.25 | 4,001,630 |
| 2021-01-14 | $15.22 | $16.05 | $14.96 | $15.68 | $15.39 | 7,547,650 |
| 2021-01-13 | $15.23 | $15.47 | $14.70 | $15.28 | $15.00 | 6,196,040 |
| 2021-01-12 | $14.93 | $16.02 | $14.83 | $15.38 | $15.09 | 6,951,840 |
| 2021-01-11 | $15.67 | $15.67 | $14.75 | $14.93 | $14.65 | 9,238,020 |
| 2021-01-08 | $15.97 | $16.25 | $15.67 | $15.79 | $15.50 | 4,776,400 |
| 2021-01-07 | $16.61 | $16.67 | $15.86 | $15.93 | $15.63 | 8,098,450 |
| 2021-01-06 | $16.43 | $16.75 | $16.22 | $16.63 | $16.32 | 8,188,620 |
| 2021-01-05 | $15.90 | $16.49 | $15.90 | $16.38 | $16.07 | 6,307,930 |
| 2021-01-04 | $16.05 | $16.35 | $16.04 | $16.25 | $15.95 | 5,933,810 |
| 2021-01-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.85 | 0 |
| 2020-12-31 | $15.62 | $16.74 | $15.61 | $16.15 | $15.85 | 8,050,520 |
| 2020-12-30 | $15.76 | $15.88 | $15.43 | $15.59 | $15.30 | 5,094,460 |
| 2020-12-29 | $16.54 | $16.54 | $15.72 | $15.76 | $15.47 | 8,730,200 |
| 2020-12-28 | $17.15 | $17.21 | $16.50 | $16.60 | $16.29 | 7,788,270 |
| 2020-12-25 | $16.77 | $17.27 | $16.62 | $17.05 | $16.73 | 6,998,250 |
| 2020-12-24 | $17.40 | $17.55 | $16.74 | $16.96 | $16.64 | 8,188,870 |
| 2020-12-23 | $16.88 | $17.81 | $16.60 | $17.31 | $16.99 | 9,797,470 |
| 2020-12-22 | $16.68 | $17.58 | $16.62 | $16.99 | $16.67 | 10,545,100 |
| 2020-12-21 | $16.43 | $16.92 | $16.29 | $16.73 | $16.42 | 5,171,790 |
| 2020-12-18 | $16.81 | $16.83 | $16.33 | $16.45 | $16.14 | 5,812,960 |
| 2020-12-17 | $16.65 | $17.30 | $16.63 | $16.89 | $16.58 | 5,567,410 |
| 2020-12-16 | $17.23 | $17.27 | $16.58 | $16.60 | $16.29 | 6,095,000 |
| 2020-12-15 | $16.71 | $17.60 | $16.71 | $17.22 | $16.90 | 8,391,050 |
| 2020-12-14 | $16.48 | $16.86 | $16.17 | $16.69 | $16.38 | 5,486,580 |
| 2020-12-11 | $17.07 | $17.19 | $16.22 | $16.40 | $16.09 | 6,783,150 |
| 2020-12-10 | $16.91 | $17.23 | $16.66 | $17.07 | $16.75 | 5,820,310 |
| 2020-12-09 | $17.28 | $17.68 | $16.79 | $16.87 | $16.56 | 7,517,000 |
| 2020-12-08 | $17.35 | $17.63 | $17.23 | $17.32 | $17.00 | 4,247,430 |
| 2020-12-07 | $17.66 | $17.88 | $17.33 | $17.34 | $17.02 | 8,842,690 |
| 2020-12-04 | $17.24 | $18.18 | $17.04 | $17.94 | $17.61 | 13,675,460 |
| 2020-12-03 | $16.63 | $17.66 | $16.63 | $17.23 | $16.91 | 13,149,820 |
| 2020-12-02 | $16.65 | $16.84 | $16.42 | $16.63 | $16.32 | 5,857,220 |
| 2020-12-01 | $16.11 | $17.12 | $16.11 | $16.66 | $16.35 | 10,824,200 |
| 2020-11-30 | $16.24 | $16.31 | $16.06 | $16.09 | $15.79 | 3,674,800 |
| 2020-11-27 | $16.16 | $16.36 | $16.04 | $16.20 | $15.90 | 3,529,070 |
| 2020-11-26 | $16.40 | $16.60 | $16.17 | $16.19 | $15.89 | 4,867,500 |
| 2020-11-25 | $16.66 | $16.89 | $16.20 | $16.55 | $16.24 | 7,868,520 |
| 2020-11-24 | $17.00 | $17.00 | $16.50 | $16.56 | $16.25 | 5,165,330 |
| 2020-11-23 | $17.10 | $17.26 | $16.84 | $16.90 | $16.59 | 5,520,770 |
| 2020-11-20 | $17.37 | $17.69 | $16.83 | $16.94 | $16.62 | 8,395,200 |
| 2020-11-19 | $16.33 | $17.89 | $16.02 | $17.44 | $17.12 | 13,922,300 |
| 2020-11-18 | $16.39 | $16.80 | $16.25 | $16.34 | $16.04 | 7,681,740 |
| 2020-11-17 | $17.33 | $17.36 | $16.31 | $16.37 | $16.07 | 10,571,800 |
| 2020-11-16 | $17.54 | $17.70 | $17.25 | $17.36 | $17.04 | 5,004,570 |
| 2020-11-13 | $17.69 | $17.69 | $17.28 | $17.48 | $17.15 | 4,710,900 |
| 2020-11-12 | $17.95 | $18.32 | $17.64 | $17.66 | $17.33 | 6,143,800 |
| 2020-11-11 | $18.00 | $18.60 | $17.71 | $18.00 | $17.66 | 8,180,100 |
| 2020-11-10 | $18.60 | $19.11 | $18.32 | $18.47 | $18.13 | 10,301,300 |
| 2020-11-09 | $17.60 | $18.35 | $17.60 | $18.15 | $17.81 | 7,852,700 |
| 2020-11-06 | $18.36 | $18.36 | $17.39 | $17.58 | $17.25 | 8,719,550 |
| 2020-11-05 | $18.00 | $18.32 | $17.90 | $18.15 | $17.81 | 5,228,300 |
| 2020-11-04 | $18.31 | $18.38 | $17.78 | $17.82 | $17.49 | 5,644,090 |
| 2020-11-03 | $18.02 | $18.39 | $17.82 | $18.29 | $17.95 | 6,434,060 |
| 2020-11-02 | $18.26 | $18.56 | $17.93 | $17.96 | $17.63 | 6,877,100 |
| 2020-10-30 | $19.39 | $19.45 | $18.31 | $18.40 | $18.06 | 11,070,700 |
| 2020-10-29 | $18.79 | $19.47 | $18.70 | $19.45 | $19.09 | 9,751,300 |
| 2020-10-28 | $19.35 | $19.39 | $18.59 | $18.89 | $18.54 | 8,131,660 |
| 2020-10-27 | $19.23 | $19.40 | $19.00 | $19.29 | $18.93 | 5,497,290 |
| 2020-10-26 | $19.33 | $19.62 | $18.89 | $19.41 | $19.05 | 6,540,550 |
| 2020-10-23 | $19.91 | $20.48 | $19.07 | $19.19 | $18.83 | 10,668,070 |
| 2020-10-22 | $20.34 | $21.28 | $19.66 | $19.89 | $19.52 | 13,630,740 |
| 2020-10-21 | $21.85 | $22.28 | $20.82 | $20.96 | $20.57 | 19,152,690 |
| 2020-10-20 | $20.36 | $21.60 | $20.21 | $21.51 | $21.11 | 13,183,530 |
| 2020-10-19 | $21.30 | $21.30 | $20.65 | $20.66 | $20.28 | 10,049,210 |
| 2020-10-16 | $20.81 | $21.49 | $20.79 | $21.38 | $20.98 | 13,187,730 |
| 2020-10-15 | $21.47 | $21.57 | $20.53 | $20.79 | $20.40 | 13,897,570 |
| 2020-10-14 | $22.05 | $22.39 | $21.33 | $21.50 | $21.10 | 22,761,150 |
| 2020-10-13 | $19.73 | $22.21 | $19.73 | $21.90 | $21.49 | 29,698,090 |
| 2020-10-12 | $19.23 | $19.65 | $19.08 | $19.50 | $19.14 | 11,408,460 |
| 2020-10-09 | $18.88 | $19.13 | $18.61 | $18.94 | $18.59 | 8,374,370 |
| 2020-10-08 | $18.31 | $18.31 | $18.31 | $18.31 | $17.97 | 0 |
| 2020-10-07 | $18.31 | $18.31 | $18.31 | $18.31 | $17.97 | 0 |
| 2020-10-06 | $18.31 | $18.31 | $18.31 | $18.31 | $17.97 | 0 |
| 2020-10-05 | $18.31 | $18.31 | $18.31 | $18.31 | $17.97 | 0 |
| 2020-10-02 | $18.31 | $18.31 | $18.31 | $18.31 | $17.97 | 0 |
| 2020-10-01 | $18.31 | $18.31 | $18.31 | $18.31 | $17.97 | 0 |
| 2020-09-30 | $18.39 | $18.82 | $18.27 | $18.31 | $17.97 | 6,877,000 |
| 2020-09-29 | $18.16 | $18.57 | $17.71 | $18.25 | $17.91 | 7,551,470 |
| 2020-09-28 | $18.83 | $19.10 | $18.05 | $18.16 | $17.82 | 8,769,920 |
| 2020-09-25 | $18.39 | $19.66 | $18.29 | $18.93 | $18.58 | 14,023,570 |
| 2020-09-24 | $18.82 | $18.98 | $18.10 | $18.43 | $18.09 | 9,586,430 |
| 2020-09-23 | $18.45 | $19.77 | $18.06 | $19.19 | $18.83 | 16,026,650 |
| 2020-09-22 | $18.21 | $19.40 | $18.08 | $18.57 | $18.22 | 11,136,870 |
| 2020-09-21 | $18.58 | $18.80 | $18.33 | $18.44 | $18.10 | 4,332,700 |
| 2020-09-18 | $18.29 | $18.63 | $18.04 | $18.50 | $18.16 | 5,588,790 |
| 2020-09-17 | $18.11 | $18.34 | $17.88 | $18.11 | $17.77 | 4,494,400 |
| 2020-09-16 | $18.80 | $18.80 | $17.93 | $18.16 | $17.82 | 8,175,390 |
| 2020-09-15 | $18.82 | $19.08 | $18.51 | $18.86 | $18.51 | 6,745,100 |
| 2020-09-14 | $17.98 | $18.98 | $17.87 | $18.75 | $18.40 | 11,012,680 |
| 2020-09-11 | $17.29 | $17.98 | $17.20 | $17.85 | $17.52 | 6,658,160 |
| 2020-09-10 | $17.81 | $18.18 | $17.16 | $17.27 | $16.95 | 9,680,270 |
| 2020-09-09 | $19.05 | $19.08 | $17.65 | $17.80 | $17.47 | 15,614,920 |
| 2020-09-08 | $20.05 | $20.85 | $19.45 | $19.56 | $19.20 | 13,589,790 |
| 2020-09-07 | $19.80 | $21.35 | $19.54 | $20.16 | $19.78 | 16,841,660 |
| 2020-09-04 | $19.59 | $19.90 | $19.16 | $19.59 | $19.23 | 12,843,170 |
| 2020-09-03 | $20.58 | $21.37 | $20.24 | $20.43 | $20.05 | 12,244,360 |
| 2020-09-02 | $20.76 | $21.09 | $20.14 | $20.50 | $20.12 | 8,179,960 |
| 2020-09-01 | $21.04 | $21.22 | $20.26 | $20.68 | $20.29 | 9,564,440 |
| 2020-08-31 | $21.70 | $21.88 | $21.13 | $21.22 | $20.82 | 10,802,700 |
| 2020-08-28 | $21.41 | $21.90 | $21.17 | $21.66 | $21.26 | 11,950,720 |
| 2020-08-27 | $20.42 | $21.78 | $20.09 | $21.41 | $21.01 | 16,686,770 |
| 2020-08-26 | $21.00 | $21.35 | $19.94 | $20.34 | $19.96 | 12,600,350 |
| 2020-08-25 | $20.29 | $21.99 | $20.14 | $21.04 | $20.65 | 23,477,350 |
| 2020-08-24 | $19.89 | $20.49 | $19.27 | $20.03 | $19.66 | 11,390,820 |
| 2020-08-21 | $20.18 | $20.40 | $19.66 | $19.83 | $19.46 | 9,454,370 |
| 2020-08-20 | $20.20 | $20.54 | $19.82 | $19.96 | $19.59 | 10,870,620 |
| 2020-08-19 | $21.25 | $21.41 | $19.94 | $20.20 | $19.82 | 15,999,500 |
| 2020-08-18 | $21.07 | $21.36 | $20.45 | $21.26 | $20.86 | 14,305,320 |
| 2020-08-17 | $20.90 | $21.35 | $20.55 | $21.12 | $20.73 | 11,999,140 |
| 2020-08-14 | $21.00 | $21.09 | $19.90 | $20.54 | $20.16 | 15,457,990 |
| 2020-08-13 | $21.27 | $21.46 | $20.70 | $20.86 | $20.47 | 11,855,510 |
| 2020-08-12 | $22.63 | $22.90 | $20.30 | $21.25 | $20.85 | 22,109,950 |
| 2020-08-11 | $23.48 | $24.00 | $22.22 | $22.32 | $21.90 | 19,890,110 |
| 2020-08-10 | $22.92 | $24.10 | $22.00 | $23.73 | $23.29 | 25,378,200 |
| 2020-08-07 | $22.43 | $23.08 | $22.00 | $22.78 | $22.36 | 20,315,650 |
| 2020-08-06 | $23.03 | $23.03 | $21.70 | $22.26 | $21.85 | 20,213,470 |
| 2020-08-05 | $22.00 | $23.25 | $21.50 | $22.65 | $22.23 | 24,510,080 |
| 2020-08-04 | $25.58 | $25.58 | $22.88 | $22.88 | $22.45 | 42,249,370 |
| 2020-08-03 | $25.59 | $25.93 | $24.70 | $25.42 | $24.95 | 37,810,820 |
| 2020-07-31 | $23.89 | $25.85 | $23.82 | $25.60 | $25.12 | 37,016,280 |
| 2020-07-30 | $25.10 | $26.30 | $24.11 | $24.31 | $23.86 | 44,862,530 |
| 2020-07-29 | $23.39 | $25.38 | $22.88 | $25.10 | $24.63 | 39,483,720 |
| 2020-07-28 | $22.65 | $24.55 | $22.65 | $23.39 | $22.95 | 35,256,690 |
| 2020-07-27 | $23.21 | $24.10 | $21.80 | $22.58 | $22.16 | 42,094,680 |
| 2020-07-24 | $24.48 | $24.58 | $22.53 | $22.88 | $22.45 | 56,180,170 |
| 2020-07-23 | $20.20 | $22.48 | $20.02 | $22.48 | $22.06 | 28,153,050 |
| 2020-07-22 | $18.84 | $20.68 | $18.58 | $20.44 | $20.06 | 35,415,880 |
| 2020-07-21 | $17.96 | $18.91 | $17.75 | $18.80 | $18.45 | 23,087,050 |
| 2020-07-20 | $17.70 | $18.33 | $17.40 | $17.96 | $17.63 | 23,041,270 |
| 2020-07-17 | $16.60 | $17.58 | $16.30 | $17.42 | $17.10 | 23,516,500 |
| 2020-07-16 | $16.89 | $17.49 | $16.40 | $16.40 | $16.09 | 24,546,060 |
| 2020-07-15 | $19.28 | $19.40 | $17.15 | $17.19 | $16.87 | 40,664,780 |
| 2020-07-14 | $19.19 | $20.10 | $18.86 | $19.05 | $18.70 | 42,812,970 |
| 2020-07-13 | $18.32 | $18.32 | $17.70 | $18.32 | $17.98 | 19,470,780 |
| 2020-07-10 | $17.29 | $17.29 | $15.88 | $16.65 | $16.34 | 22,878,880 |
| 2020-07-09 | $16.74 | $17.36 | $16.66 | $16.97 | $16.65 | 25,809,610 |
| 2020-07-08 | $16.90 | $17.05 | $16.50 | $16.92 | $16.60 | 24,445,580 |
| 2020-07-07 | $16.18 | $17.25 | $15.89 | $17.09 | $16.77 | 32,673,300 |
| 2020-07-06 | $16.38 | $16.83 | $15.68 | $16.24 | $15.94 | 35,937,910 |
| 2020-07-03 | $15.56 | $16.47 | $15.50 | $16.38 | $16.07 | 25,926,690 |
| 2020-07-02 | $15.99 | $16.31 | $15.55 | $15.79 | $15.50 | 24,073,810 |
| 2020-07-01 | $16.15 | $17.12 | $15.86 | $16.16 | $15.86 | 33,452,060 |
| 2020-06-30 | $15.62 | $16.70 | $15.61 | $16.18 | $15.88 | 34,790,080 |
| 2020-06-29 | $15.94 | $16.60 | $15.52 | $15.52 | $15.23 | 31,665,920 |
| 2020-06-26 | $15.54 | $15.54 | $15.54 | $15.54 | $15.25 | 0 |
| 2020-06-25 | $15.54 | $15.54 | $15.54 | $15.54 | $15.25 | 0 |
| 2020-06-24 | $15.83 | $16.22 | $15.26 | $15.54 | $15.25 | 29,642,290 |
| 2020-06-23 | $15.90 | $16.59 | $15.66 | $16.10 | $15.80 | 40,597,810 |
| 2020-06-22 | $15.30 | $16.16 | $15.01 | $16.16 | $15.86 | 38,944,270 |
| 2020-06-19 | $13.50 | $14.69 | $13.36 | $14.69 | $14.42 | 24,914,590 |
| 2020-06-18 | $13.76 | $14.20 | $13.14 | $13.35 | $13.10 | 19,999,870 |
| 2020-06-17 | $14.12 | $14.88 | $13.86 | $13.89 | $13.63 | 19,952,240 |
| 2020-06-16 | $14.02 | $14.24 | $13.77 | $14.01 | $13.75 | 14,707,640 |
| 2020-06-15 | $13.73 | $14.60 | $13.30 | $14.26 | $13.99 | 25,129,770 |
| 2020-06-12 | $12.74 | $13.72 | $12.72 | $13.30 | $13.05 | 15,152,010 |
| 2020-06-11 | $13.69 | $13.82 | $13.25 | $13.25 | $13.00 | 13,084,410 |
| 2020-06-10 | $13.68 | $13.99 | $13.34 | $13.84 | $13.58 | 14,467,660 |
| 2020-06-09 | $13.31 | $13.64 | $13.10 | $13.42 | $13.17 | 11,987,640 |
| 2020-06-08 | $13.52 | $13.69 | $13.00 | $13.46 | $13.21 | 15,895,710 |
| 2020-06-05 | $13.91 | $14.11 | $13.28 | $13.42 | $13.17 | 17,458,080 |
| 2020-06-04 | $13.50 | $14.30 | $13.13 | $14.14 | $13.88 | 22,944,080 |
| 2020-06-03 | $13.89 | $14.18 | $13.31 | $13.77 | $13.45 | 34,116,130 |
| 2020-06-02 | $12.60 | $13.64 | $12.44 | $13.64 | $13.32 | 32,567,040 |
| 2020-06-01 | $12.00 | $12.65 | $11.67 | $12.40 | $12.11 | 24,012,940 |
| 2020-05-29 | $11.18 | $11.97 | $11.09 | $11.55 | $11.28 | 20,925,420 |
| 2020-05-28 | $11.58 | $11.90 | $11.08 | $11.30 | $11.03 | 25,036,360 |
| 2020-05-27 | $12.07 | $12.77 | $11.80 | $11.95 | $11.67 | 26,969,730 |
| 2020-05-26 | $11.21 | $12.44 | $10.91 | $12.44 | $12.15 | 35,512,080 |
| 2020-05-25 | $11.13 | $11.65 | $10.86 | $11.31 | $11.04 | 24,444,640 |
| 2020-05-22 | $11.94 | $12.12 | $10.88 | $11.20 | $10.94 | 37,432,390 |
| 2020-05-21 | $10.59 | $11.53 | $10.39 | $11.53 | $11.26 | 38,024,870 |
| 2020-05-20 | $9.85 | $10.69 | $9.84 | $10.48 | $10.23 | 29,441,560 |
| 2020-05-19 | $9.45 | $9.98 | $9.33 | $9.88 | $9.65 | 18,386,050 |
| 2020-05-18 | $9.54 | $9.70 | $9.30 | $9.33 | $9.11 | 8,968,880 |
| 2020-05-15 | $9.38 | $9.69 | $9.20 | $9.48 | $9.26 | 11,489,330 |
| 2020-05-14 | $9.66 | $9.66 | $9.32 | $9.37 | $9.15 | 12,220,230 |
| 2020-05-13 | $9.58 | $9.81 | $9.45 | $9.61 | $9.38 | 16,033,090 |
| 2020-05-12 | $9.16 | $9.65 | $9.11 | $9.60 | $9.37 | 20,724,850 |
| 2020-05-11 | $9.09 | $9.20 | $8.94 | $9.17 | $8.95 | 10,868,060 |
| 2020-05-08 | $9.04 | $9.07 | $8.92 | $8.97 | $8.76 | 7,653,250 |
| 2020-05-07 | $9.12 | $9.26 | $8.96 | $8.96 | $8.75 | 8,020,520 |
| 2020-05-06 | $8.87 | $9.18 | $8.80 | $9.18 | $8.96 | 9,916,610 |
| 2020-05-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.75 | 0 |
| 2020-05-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.75 | 0 |
| 2020-05-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.75 | 0 |
| 2020-04-30 | $9.12 | $9.35 | $8.94 | $8.96 | $8.75 | 13,797,070 |
| 2020-04-29 | $9.30 | $9.65 | $9.05 | $9.06 | $8.85 | 17,162,660 |
| 2020-04-28 | $9.05 | $9.45 | $8.65 | $9.33 | $9.11 | 17,477,610 |
| 2020-04-27 | $8.86 | $9.19 | $8.70 | $9.09 | $8.88 | 11,223,630 |
| 2020-04-24 | $9.16 | $9.23 | $8.75 | $8.76 | $8.55 | 10,477,900 |
| 2020-04-23 | $8.94 | $9.39 | $8.93 | $9.24 | $9.02 | 13,630,450 |
| 2020-04-22 | $8.85 | $9.10 | $8.72 | $8.97 | $8.76 | 9,069,620 |
| 2020-04-21 | $9.00 | $9.08 | $8.83 | $8.89 | $8.68 | 8,493,950 |
| 2020-04-20 | $8.79 | $9.26 | $8.73 | $9.10 | $8.89 | 13,857,500 |
| 2020-04-17 | $8.94 | $9.03 | $8.69 | $8.73 | $8.53 | 9,518,220 |
| 2020-04-16 | $8.70 | $9.12 | $8.70 | $8.94 | $8.73 | 12,362,080 |
| 2020-04-15 | $8.84 | $9.05 | $8.78 | $8.87 | $8.66 | 9,623,430 |
| 2020-04-14 | $8.74 | $8.92 | $8.66 | $8.88 | $8.67 | 10,157,080 |
| 2020-04-13 | $8.62 | $8.84 | $8.57 | $8.74 | $8.53 | 10,341,320 |
| 2020-04-10 | $8.75 | $8.88 | $8.51 | $8.55 | $8.35 | 13,602,560 |
| 2020-04-09 | $8.27 | $8.46 | $8.24 | $8.39 | $8.19 | 6,010,820 |
| 2020-04-08 | $8.20 | $8.37 | $8.17 | $8.26 | $8.07 | 4,369,320 |
| 2020-04-07 | $8.10 | $8.30 | $8.05 | $8.27 | $8.08 | 5,923,510 |
| 2020-04-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.78 | 0 |
| 2020-04-03 | $7.98 | $8.06 | $7.89 | $7.97 | $7.78 | 2,822,850 |
| 2020-04-02 | $7.81 | $8.01 | $7.73 | $8.01 | $7.82 | 4,046,360 |
| 2020-04-01 | $8.00 | $8.07 | $7.86 | $7.87 | $7.69 | 4,166,890 |
| 2020-03-31 | $8.20 | $8.25 | $7.96 | $7.98 | $7.79 | 4,425,720 |
| 2020-03-30 | $8.06 | $8.29 | $7.95 | $8.09 | $7.90 | 6,258,300 |
| 2020-03-27 | $8.28 | $8.32 | $8.01 | $8.08 | $7.89 | 5,500,200 |
| 2020-03-26 | $8.13 | $8.25 | $8.03 | $8.18 | $7.99 | 5,774,120 |
| 2020-03-25 | $8.10 | $8.19 | $8.01 | $8.16 | $7.97 | 5,641,100 |
| 2020-03-24 | $7.80 | $8.03 | $7.73 | $7.98 | $7.79 | 5,619,010 |
| 2020-03-23 | $7.75 | $8.08 | $7.70 | $7.76 | $7.58 | 5,322,200 |
| 2020-03-20 | $7.75 | $8.05 | $7.72 | $7.91 | $7.72 | 5,346,200 |
| 2020-03-19 | $7.67 | $7.77 | $7.48 | $7.69 | $7.51 | 4,774,800 |
| 2020-03-18 | $8.05 | $8.09 | $7.66 | $7.69 | $7.51 | 6,295,610 |
| 2020-03-17 | $8.15 | $8.29 | $7.74 | $7.92 | $7.73 | 8,351,150 |
| 2020-03-16 | $8.46 | $8.56 | $8.13 | $8.18 | $7.99 | 7,854,180 |
| 2020-03-13 | $8.16 | $8.46 | $8.05 | $8.33 | $8.13 | 7,571,410 |
| 2020-03-12 | $8.76 | $8.92 | $8.57 | $8.62 | $8.42 | 7,772,540 |
| 2020-03-11 | $8.91 | $9.10 | $8.78 | $8.78 | $8.57 | 8,324,950 |
| 2020-03-10 | $8.90 | $9.06 | $8.50 | $8.95 | $8.74 | 12,102,260 |
| 2020-03-09 | $9.12 | $9.41 | $8.91 | $9.15 | $8.94 | 17,877,380 |
| 2020-03-06 | $8.67 | $9.19 | $8.67 | $9.14 | $8.93 | 16,116,970 |
| 2020-03-05 | $8.79 | $8.80 | $8.63 | $8.74 | $8.53 | 7,330,910 |
| 2020-03-04 | $8.68 | $8.75 | $8.50 | $8.69 | $8.49 | 7,503,610 |
| 2020-03-03 | $8.72 | $8.83 | $8.62 | $8.76 | $8.55 | 9,817,590 |
| 2020-03-02 | $8.49 | $8.66 | $8.39 | $8.60 | $8.40 | 6,566,500 |
| 2020-02-28 | $8.32 | $8.73 | $8.23 | $8.35 | $8.15 | 9,817,800 |
| 2020-02-27 | $8.56 | $8.65 | $8.40 | $8.52 | $8.32 | 6,691,170 |
| 2020-02-26 | $8.82 | $8.92 | $8.52 | $8.54 | $8.34 | 11,804,400 |
| 2020-02-25 | $8.78 | $9.10 | $8.65 | $8.98 | $8.77 | 17,614,080 |
| 2020-02-24 | $8.59 | $8.95 | $8.59 | $8.95 | $8.74 | 16,150,740 |
| 2020-02-21 | $8.47 | $8.55 | $8.35 | $8.47 | $8.27 | 8,581,280 |
| 2020-02-20 | $8.38 | $8.53 | $8.32 | $8.47 | $8.27 | 8,736,280 |
| 2020-02-19 | $8.76 | $8.76 | $8.37 | $8.38 | $8.18 | 11,916,000 |
| 2020-02-18 | $8.67 | $8.80 | $8.57 | $8.73 | $8.53 | 10,466,660 |
| 2020-02-17 | $8.50 | $8.69 | $8.45 | $8.68 | $8.48 | 10,721,320 |
| 2020-02-14 | $8.49 | $8.59 | $8.40 | $8.46 | $8.26 | 9,928,990 |
| 2020-02-13 | $8.75 | $8.78 | $8.39 | $8.42 | $8.22 | 14,485,330 |
| 2020-02-12 | $8.80 | $8.97 | $8.48 | $8.76 | $8.55 | 19,283,490 |
| 2020-02-11 | $8.90 | $9.25 | $8.69 | $8.88 | $8.67 | 16,725,160 |
| 2020-02-10 | $10.10 | $10.11 | $8.87 | $8.97 | $8.76 | 34,327,220 |
| 2020-02-07 | $9.76 | $10.17 | $9.40 | $9.86 | $9.63 | 32,800,350 |
| 2020-02-06 | $9.41 | $9.98 | $9.11 | $9.66 | $9.43 | 35,048,030 |
| 2020-02-05 | $8.55 | $9.40 | $8.43 | $9.30 | $9.08 | 32,439,000 |
| 2020-02-04 | $8.13 | $8.99 | $8.08 | $8.62 | $8.42 | 26,554,760 |
| 2020-02-03 | $7.60 | $8.60 | $7.21 | $8.46 | $8.26 | 23,703,750 |
| 2020-01-31 | $7.96 | $7.96 | $7.96 | $7.96 | $7.77 | 0 |
| 2020-01-30 | $7.96 | $7.96 | $7.96 | $7.96 | $7.77 | 0 |
| 2020-01-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.77 | 0 |
| 2020-01-28 | $7.96 | $7.96 | $7.96 | $7.96 | $7.77 | 0 |
| 2020-01-27 | $7.96 | $7.96 | $7.96 | $7.96 | $7.77 | 0 |
| 2020-01-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.77 | 0 |
| 2020-01-23 | $7.71 | $8.24 | $7.71 | $7.96 | $7.77 | 14,383,730 |
| 2020-01-22 | $7.81 | $7.86 | $7.61 | $7.75 | $7.57 | 7,529,530 |
| 2020-01-21 | $7.55 | $7.96 | $7.55 | $7.81 | $7.63 | 13,383,400 |
| 2020-01-20 | $7.25 | $7.41 | $7.22 | $7.40 | $7.23 | 3,261,580 |
| 2020-01-17 | $7.34 | $7.35 | $7.23 | $7.24 | $7.07 | 2,161,920 |
| 2020-01-16 | $7.33 | $7.36 | $7.29 | $7.31 | $7.14 | 2,678,620 |
| 2020-01-15 | $7.36 | $7.40 | $7.27 | $7.31 | $7.14 | 2,426,920 |
| 2020-01-14 | $7.49 | $7.49 | $7.36 | $7.37 | $7.20 | 3,949,180 |
| 2020-01-13 | $7.58 | $7.58 | $7.37 | $7.48 | $7.30 | 3,402,820 |
| 2020-01-10 | $7.37 | $7.50 | $7.34 | $7.46 | $7.28 | 5,412,260 |
| 2020-01-09 | $7.32 | $7.42 | $7.31 | $7.36 | $7.19 | 3,426,050 |
| 2020-01-08 | $7.32 | $7.47 | $7.23 | $7.24 | $7.07 | 5,695,960 |
| 2020-01-07 | $7.27 | $7.38 | $7.27 | $7.37 | $7.20 | 3,765,490 |
| 2020-01-06 | $7.17 | $7.32 | $7.14 | $7.27 | $7.10 | 4,633,590 |
| 2020-01-03 | $7.24 | $7.26 | $7.18 | $7.21 | $7.04 | 3,649,200 |
| 2020-01-02 | $7.11 | $7.28 | $7.11 | $7.24 | $7.07 | 4,998,900 |
| 2020-01-01 | $7.09 | $7.09 | $7.09 | $7.09 | $6.92 | 0 |
| 2019-12-31 | $7.04 | $7.12 | $7.03 | $7.09 | $6.92 | 2,343,920 |
| 2019-12-30 | $7.08 | $7.10 | $6.90 | $7.03 | $6.87 | 2,353,170 |
| 2019-12-27 | $7.14 | $7.17 | $7.06 | $7.07 | $6.90 | 2,478,600 |
| 2019-12-26 | $7.14 | $7.16 | $7.05 | $7.14 | $6.97 | 1,924,100 |
| 2019-12-25 | $7.11 | $7.18 | $7.04 | $7.14 | $6.97 | 1,859,900 |
| 2019-12-24 | $7.04 | $7.11 | $7.04 | $7.09 | $6.92 | 1,507,000 |
| 2019-12-23 | $7.21 | $7.23 | $7.03 | $7.04 | $6.87 | 2,136,620 |
| 2019-12-20 | $7.29 | $7.33 | $7.21 | $7.21 | $7.04 | 1,739,600 |
| 2019-12-19 | $7.24 | $7.33 | $7.22 | $7.29 | $7.12 | 2,226,890 |
| 2019-12-18 | $7.26 | $7.31 | $7.21 | $7.24 | $7.07 | 2,485,800 |
| 2019-12-17 | $7.16 | $7.28 | $7.09 | $7.25 | $7.08 | 3,046,800 |
| 2019-12-16 | $7.03 | $7.15 | $7.01 | $7.13 | $6.96 | 2,281,900 |
| 2019-12-13 | $6.96 | $7.04 | $6.94 | $7.01 | $6.85 | 1,886,100 |
| 2019-12-12 | $6.99 | $7.03 | $6.92 | $6.92 | $6.76 | 1,450,200 |
| 2019-12-11 | $7.04 | $7.10 | $6.96 | $6.98 | $6.82 | 1,745,500 |
| 2019-12-10 | $6.98 | $7.06 | $6.92 | $7.02 | $6.86 | 1,682,200 |
| 2019-12-09 | $7.00 | $7.10 | $6.96 | $6.99 | $6.83 | 1,891,600 |
| 2019-12-06 | $7.07 | $7.11 | $7.01 | $7.06 | $6.89 | 1,602,490 |
| 2019-12-05 | $6.91 | $7.07 | $6.91 | $7.07 | $6.90 | 2,340,320 |
| 2019-12-04 | $6.95 | $6.95 | $6.86 | $6.91 | $6.75 | 1,055,500 |
| 2019-12-03 | $6.86 | $6.95 | $6.83 | $6.95 | $6.79 | 1,357,310 |
| 2019-12-02 | $6.91 | $6.96 | $6.88 | $6.90 | $6.74 | 1,028,910 |
| 2019-11-29 | $6.93 | $6.95 | $6.86 | $6.91 | $6.75 | 1,032,800 |
| 2019-11-28 | $6.93 | $7.00 | $6.89 | $6.90 | $6.74 | 1,044,900 |
| 2019-11-27 | $7.04 | $7.04 | $6.89 | $6.91 | $6.75 | 1,671,200 |
| 2019-11-26 | $7.05 | $7.11 | $7.02 | $7.04 | $6.87 | 832,250 |
| 2019-11-25 | $7.10 | $7.15 | $7.02 | $7.05 | $6.88 | 1,594,800 |
| 2019-11-22 | $7.21 | $7.32 | $7.08 | $7.12 | $6.95 | 1,848,650 |
| 2019-11-21 | $7.20 | $7.31 | $7.19 | $7.28 | $7.11 | 1,611,410 |
| 2019-11-20 | $7.16 | $7.26 | $7.13 | $7.17 | $7.00 | 2,108,800 |
| 2019-11-19 | $6.95 | $7.20 | $6.95 | $7.16 | $6.99 | 1,533,420 |
| 2019-11-18 | $6.87 | $6.99 | $6.85 | $6.98 | $6.82 | 1,249,450 |
| 2019-11-15 | $6.97 | $7.00 | $6.82 | $6.83 | $6.67 | 1,376,400 |
| 2019-11-14 | $6.92 | $7.00 | $6.92 | $6.97 | $6.81 | 984,900 |
| 2019-11-13 | $6.95 | $6.99 | $6.91 | $6.94 | $6.78 | 931,160 |
| 2019-11-12 | $7.03 | $7.06 | $6.87 | $6.94 | $6.78 | 1,549,600 |
| 2019-11-11 | $7.25 | $7.25 | $7.02 | $7.03 | $6.87 | 1,855,300 |
| 2019-11-08 | $7.25 | $7.32 | $7.22 | $7.28 | $7.11 | 1,505,900 |
| 2019-11-07 | $7.12 | $7.28 | $7.12 | $7.23 | $7.06 | 1,520,500 |
| 2019-11-06 | $7.17 | $7.29 | $7.09 | $7.11 | $6.94 | 1,450,600 |
| 2019-11-05 | $7.30 | $7.36 | $7.15 | $7.24 | $7.07 | 2,175,450 |
| 2019-11-04 | $7.43 | $7.43 | $7.27 | $7.33 | $7.16 | 3,295,720 |
| 2019-11-01 | $7.05 | $7.20 | $7.05 | $7.17 | $7.00 | 1,489,620 |
| 2019-10-31 | $7.18 | $7.19 | $7.04 | $7.10 | $6.93 | 1,586,040 |
| 2019-10-30 | $7.36 | $7.36 | $7.10 | $7.11 | $6.94 | 2,032,750 |
| 2019-10-29 | $7.35 | $7.40 | $7.25 | $7.39 | $7.22 | 2,233,190 |
| 2019-10-28 | $7.18 | $7.36 | $7.18 | $7.35 | $7.18 | 2,407,000 |
| 2019-10-25 | $7.10 | $7.24 | $7.03 | $7.19 | $7.02 | 2,089,870 |
| 2019-10-24 | $7.07 | $7.17 | $7.07 | $7.12 | $6.95 | 1,215,910 |
| 2019-10-23 | $7.20 | $7.20 | $7.09 | $7.11 | $6.94 | 1,059,000 |
| 2019-10-22 | $7.03 | $7.19 | $7.03 | $7.15 | $6.98 | 1,493,090 |
| 2019-10-21 | $7.09 | $7.16 | $6.95 | $7.06 | $6.89 | 1,878,700 |
| 2019-10-18 | $7.22 | $7.25 | $7.06 | $7.11 | $6.94 | 1,935,000 |
| 2019-10-17 | $7.21 | $7.28 | $7.14 | $7.15 | $6.98 | 1,694,700 |
| 2019-10-16 | $7.38 | $7.44 | $7.16 | $7.21 | $7.04 | 2,348,400 |
| 2019-10-15 | $7.50 | $7.54 | $7.35 | $7.38 | $7.21 | 1,643,580 |
| 2019-10-14 | $7.39 | $7.52 | $7.39 | $7.50 | $7.32 | 2,497,210 |
| 2019-10-11 | $7.50 | $7.50 | $7.30 | $7.35 | $7.18 | 1,735,700 |
| 2019-10-10 | $7.42 | $7.47 | $7.37 | $7.44 | $7.27 | 1,999,170 |
| 2019-10-09 | $7.30 | $7.41 | $7.30 | $7.41 | $7.24 | 1,825,400 |
| 2019-10-08 | $7.40 | $7.52 | $7.30 | $7.37 | $7.20 | 2,257,340 |
| 2019-10-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.11 | 0 |
| 2019-10-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.11 | 0 |
| 2019-10-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.11 | 0 |
| 2019-10-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.11 | 0 |
| 2019-10-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.11 | 0 |
| 2019-09-30 | $7.44 | $7.44 | $7.27 | $7.28 | $7.11 | 1,604,410 |
| 2019-09-27 | $7.36 | $7.48 | $7.31 | $7.37 | $7.20 | 1,321,000 |
| 2019-09-26 | $7.64 | $7.65 | $7.30 | $7.36 | $7.19 | 3,345,490 |
| 2019-09-25 | $7.75 | $7.79 | $7.61 | $7.61 | $7.43 | 2,748,800 |
| 2019-09-24 | $7.84 | $7.89 | $7.78 | $7.79 | $7.61 | 2,395,740 |
| 2019-09-23 | $7.92 | $7.97 | $7.73 | $7.80 | $7.62 | 2,863,080 |
| 2019-09-20 | $8.00 | $8.08 | $7.92 | $7.95 | $7.76 | 2,520,800 |
| 2019-09-19 | $7.88 | $8.01 | $7.85 | $7.99 | $7.80 | 3,068,440 |
| 2019-09-18 | $7.76 | $8.03 | $7.76 | $7.85 | $7.67 | 3,985,620 |
| 2019-09-17 | $8.06 | $8.07 | $7.70 | $7.77 | $7.59 | 4,880,060 |
| 2019-09-16 | $8.16 | $8.25 | $8.08 | $8.11 | $7.92 | 3,989,110 |
| 2019-09-13 | $8.14 | $8.14 | $8.14 | $8.14 | $7.95 | 0 |
| 2019-09-12 | $8.04 | $8.18 | $7.93 | $8.14 | $7.95 | 5,728,550 |
| 2019-09-11 | $7.91 | $8.58 | $7.91 | $8.11 | $7.92 | 12,162,680 |
| 2019-09-10 | $7.98 | $7.99 | $7.81 | $7.89 | $7.70 | 4,162,740 |
| 2019-09-09 | $7.91 | $7.98 | $7.76 | $7.92 | $7.73 | 7,753,400 |
| 2019-09-06 | $7.66 | $7.99 | $7.60 | $7.86 | $7.68 | 5,180,090 |
| 2019-09-05 | $7.60 | $7.77 | $7.55 | $7.65 | $7.47 | 4,666,230 |
| 2019-09-04 | $7.52 | $7.57 | $7.44 | $7.54 | $7.36 | 3,509,680 |
| 2019-09-03 | $7.53 | $7.56 | $7.43 | $7.50 | $7.32 | 2,673,970 |
| 2019-09-02 | $7.23 | $7.54 | $7.18 | $7.50 | $7.32 | 4,813,990 |
| 2019-08-30 | $7.50 | $7.52 | $7.22 | $7.23 | $7.06 | 3,298,310 |
| 2019-08-29 | $7.46 | $7.56 | $7.41 | $7.42 | $7.25 | 2,546,970 |
| 2019-08-28 | $7.50 | $7.62 | $7.42 | $7.47 | $7.29 | 3,827,290 |
| 2019-08-27 | $7.39 | $7.52 | $7.35 | $7.47 | $7.29 | 3,960,000 |
| 2019-08-26 | $7.19 | $7.39 | $7.15 | $7.33 | $7.16 | 2,711,080 |
| 2019-08-23 | $7.34 | $7.47 | $7.25 | $7.40 | $7.23 | 3,266,900 |
| 2019-08-22 | $7.36 | $7.38 | $7.25 | $7.33 | $7.16 | 2,433,400 |
| 2019-08-21 | $7.46 | $7.46 | $7.34 | $7.35 | $7.18 | 2,521,400 |
| 2019-08-20 | $7.50 | $7.51 | $7.34 | $7.44 | $7.27 | 4,658,710 |
| 2019-08-19 | $7.13 | $7.56 | $7.10 | $7.55 | $7.37 | 7,962,300 |
| 2019-08-16 | $7.02 | $7.14 | $7.01 | $7.08 | $6.91 | 2,335,400 |
| 2019-08-15 | $6.75 | $7.07 | $6.73 | $7.05 | $6.88 | 3,252,900 |
| 2019-08-14 | $7.07 | $7.09 | $6.96 | $6.97 | $6.81 | 1,975,200 |
| 2019-08-13 | $6.98 | $7.04 | $6.91 | $6.96 | $6.80 | 1,910,270 |
| 2019-08-12 | $6.96 | $7.09 | $6.91 | $7.07 | $6.90 | 1,691,650 |
| 2019-08-09 | $7.12 | $7.13 | $6.88 | $6.93 | $6.77 | 2,293,070 |
| 2019-08-08 | $6.93 | $7.08 | $6.93 | $7.05 | $6.88 | 2,943,830 |
| 2019-08-07 | $6.89 | $7.06 | $6.89 | $6.94 | $6.78 | 4,433,770 |
| 2019-08-06 | $7.00 | $7.01 | $6.68 | $6.86 | $6.70 | 4,680,500 |
| 2019-08-05 | $7.24 | $7.33 | $7.17 | $7.18 | $7.01 | 3,014,700 |
| 2019-08-02 | $7.30 | $7.40 | $7.25 | $7.25 | $7.08 | 3,822,570 |
| 2019-08-01 | $7.74 | $7.76 | $7.53 | $7.56 | $7.38 | 3,222,120 |
| 2019-07-31 | $7.66 | $7.69 | $7.54 | $7.69 | $7.51 | 2,687,290 |
| 2019-07-30 | $7.55 | $7.70 | $7.54 | $7.66 | $7.48 | 2,892,600 |
| 2019-07-29 | $7.68 | $7.68 | $7.50 | $7.55 | $7.37 | 2,305,930 |
| 2019-07-26 | $7.68 | $7.68 | $7.60 | $7.64 | $7.46 | 2,011,800 |
| 2019-07-25 | $7.72 | $7.73 | $7.61 | $7.64 | $7.46 | 2,729,700 |
| 2019-07-24 | $7.62 | $7.73 | $7.59 | $7.69 | $7.51 | 2,755,500 |
| 2019-07-23 | $7.52 | $7.64 | $7.48 | $7.58 | $7.40 | 2,333,500 |
| 2019-07-22 | $7.89 | $7.92 | $7.47 | $7.49 | $7.31 | 5,032,070 |
| 2019-07-19 | $7.81 | $7.97 | $7.81 | $7.88 | $7.70 | 2,035,700 |
| 2019-07-18 | $8.00 | $8.00 | $7.82 | $7.82 | $7.64 | 3,410,400 |
| 2019-07-17 | $8.10 | $8.16 | $8.05 | $8.07 | $7.88 | 2,468,700 |
| 2019-07-16 | $8.15 | $8.25 | $8.08 | $8.09 | $7.90 | 2,583,640 |
| 2019-07-15 | $7.92 | $8.13 | $7.76 | $8.08 | $7.89 | 4,287,880 |
| 2019-07-12 | $8.07 | $8.13 | $7.91 | $7.99 | $7.80 | 4,092,200 |
| 2019-07-11 | $8.11 | $8.20 | $8.02 | $8.06 | $7.87 | 3,682,900 |
| 2019-07-10 | $8.06 | $8.18 | $8.05 | $8.06 | $7.87 | 3,194,800 |
| 2019-07-09 | $8.13 | $8.22 | $8.02 | $8.10 | $7.91 | 3,725,400 |
| 2019-07-08 | $8.68 | $8.68 | $8.07 | $8.07 | $7.88 | 8,813,700 |
| 2019-07-05 | $8.82 | $8.87 | $8.73 | $8.75 | $8.54 | 5,718,200 |
| 2019-07-04 | $8.69 | $8.83 | $8.54 | $8.82 | $8.61 | 5,948,900 |
| 2019-07-03 | $8.77 | $8.77 | $8.58 | $8.63 | $8.43 | 5,777,800 |
| 2019-07-02 | $8.86 | $8.92 | $8.74 | $8.82 | $8.61 | 5,422,050 |
| 2019-07-01 | $8.92 | $8.96 | $8.77 | $8.87 | $8.66 | 7,627,200 |
| 2019-06-28 | $9.19 | $9.21 | $8.65 | $8.67 | $8.47 | 12,400,650 |
| 2019-06-27 | $9.35 | $9.38 | $9.16 | $9.19 | $8.97 | 11,414,750 |
| 2019-06-26 | $9.02 | $9.48 | $8.84 | $9.39 | $9.17 | 17,828,150 |
| 2019-06-25 | $9.02 | $9.12 | $8.65 | $9.04 | $8.83 | 10,595,940 |
| 2019-06-24 | $9.16 | $9.20 | $8.96 | $9.02 | $8.81 | 8,531,300 |
| 2019-06-21 | $8.95 | $9.45 | $8.83 | $9.15 | $8.94 | 20,657,300 |
| 2019-06-20 | $8.73 | $9.04 | $8.60 | $8.87 | $8.66 | 11,966,050 |
| 2019-06-19 | $8.88 | $9.28 | $8.77 | $8.77 | $8.56 | 19,011,340 |
| 2019-06-18 | $8.50 | $9.03 | $8.43 | $8.76 | $8.55 | 15,705,210 |
| 2019-06-17 | $8.12 | $8.84 | $8.12 | $8.60 | $8.40 | 11,573,180 |
| 2019-06-14 | $8.46 | $8.47 | $8.10 | $8.13 | $7.94 | 4,621,700 |
| 2019-06-13 | $8.38 | $8.54 | $8.32 | $8.47 | $8.27 | 4,389,100 |
| 2019-06-12 | $8.65 | $8.65 | $8.44 | $8.46 | $8.22 | 7,193,700 |
| 2019-06-11 | $8.41 | $8.75 | $8.27 | $8.74 | $8.49 | 12,239,180 |
| 2019-06-10 | $8.02 | $8.41 | $7.94 | $8.40 | $8.16 | 4,792,320 |
| 2019-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.78 | 0 |
| 2019-06-06 | $8.38 | $8.38 | $8.00 | $8.00 | $7.78 | 4,306,880 |
| 2019-06-05 | $8.46 | $8.57 | $8.39 | $8.39 | $8.15 | 4,439,000 |
| 2019-06-04 | $8.47 | $8.54 | $8.34 | $8.38 | $8.14 | 4,597,500 |
| 2019-06-03 | $8.69 | $8.72 | $8.35 | $8.56 | $8.32 | 5,817,670 |
| 2019-05-31 | $8.62 | $9.06 | $8.51 | $8.61 | $8.37 | 12,152,680 |
| 2019-05-30 | $8.63 | $8.69 | $8.40 | $8.56 | $8.32 | 7,658,120 |
| 2019-05-29 | $8.63 | $8.99 | $8.50 | $8.86 | $8.61 | 14,390,100 |
| 2019-05-28 | $8.29 | $8.97 | $8.23 | $8.64 | $8.40 | 18,420,640 |
| 2019-05-27 | $7.91 | $8.20 | $7.81 | $8.19 | $7.96 | 7,350,090 |
| 2019-05-24 | $7.77 | $8.11 | $7.71 | $7.81 | $7.59 | 8,056,010 |
| 2019-05-23 | $8.18 | $8.18 | $7.78 | $7.78 | $7.56 | 8,233,000 |
| 2019-05-22 | $8.30 | $8.37 | $8.16 | $8.18 | $7.95 | 4,604,600 |
| 2019-05-21 | $8.21 | $8.43 | $8.17 | $8.33 | $8.10 | 7,652,390 |
| 2019-05-20 | $8.45 | $8.45 | $8.18 | $8.22 | $7.99 | 7,147,100 |
| 2019-05-17 | $8.60 | $8.65 | $8.16 | $8.54 | $8.30 | 9,707,960 |
| 2019-05-16 | $8.60 | $8.90 | $8.49 | $8.58 | $8.34 | 9,818,910 |
| 2019-05-15 | $8.40 | $8.75 | $8.31 | $8.62 | $8.38 | 8,800,670 |
| 2019-05-14 | $8.11 | $8.44 | $8.07 | $8.31 | $8.08 | 6,986,010 |
| 2019-05-13 | $8.45 | $8.47 | $8.20 | $8.27 | $8.04 | 6,789,790 |
| 2019-05-10 | $8.30 | $8.58 | $8.12 | $8.58 | $8.34 | 7,025,710 |
| 2019-05-09 | $8.20 | $8.40 | $8.08 | $8.27 | $8.04 | 4,930,840 |
| 2019-05-08 | $8.17 | $8.44 | $8.03 | $8.23 | $8.00 | 5,199,440 |
| 2019-05-07 | $8.71 | $8.76 | $8.19 | $8.41 | $8.17 | 8,997,240 |
| 2019-05-06 | $9.38 | $9.38 | $8.71 | $8.71 | $8.47 | 8,158,460 |
| 2019-05-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.41 | 0 |
| 2019-05-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.41 | 0 |
| 2019-05-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.41 | 0 |
| 2019-04-30 | $9.99 | $10.19 | $9.58 | $9.68 | $9.41 | 8,210,800 |
| 2019-04-29 | $10.26 | $10.35 | $9.83 | $10.00 | $9.72 | 8,894,900 |
| 2019-04-26 | $10.13 | $10.74 | $9.98 | $10.45 | $10.16 | 13,173,570 |
| 2019-04-25 | $10.80 | $11.40 | $10.30 | $10.45 | $10.16 | 20,544,080 |
| 2019-04-24 | $10.33 | $11.20 | $10.27 | $10.83 | $10.53 | 28,498,840 |
| 2019-04-23 | $10.40 | $10.49 | $10.20 | $10.26 | $9.97 | 10,235,200 |
| 2019-04-22 | $10.49 | $10.50 | $10.12 | $10.40 | $10.11 | 8,806,760 |
| 2019-04-19 | $10.65 | $10.75 | $10.31 | $10.43 | $10.14 | 9,282,500 |
| 2019-04-18 | $10.27 | $10.47 | $10.00 | $10.47 | $10.18 | 11,748,530 |
| 2019-04-17 | $10.60 | $10.60 | $10.40 | $10.40 | $10.11 | 8,023,770 |
| 2019-04-16 | $10.56 | $10.60 | $10.21 | $10.48 | $10.19 | 11,221,870 |
| 2019-04-15 | $11.10 | $11.15 | $10.65 | $10.67 | $10.37 | 11,975,150 |
| 2019-04-12 | $11.06 | $11.10 | $10.83 | $10.96 | $10.65 | 11,831,620 |
| 2019-04-11 | $11.05 | $11.35 | $10.76 | $11.20 | $10.89 | 18,328,870 |
| 2019-04-10 | $10.65 | $11.40 | $10.33 | $11.04 | $10.73 | 28,044,900 |
| 2019-04-09 | $10.62 | $10.85 | $10.41 | $10.72 | $10.42 | 15,682,530 |
| 2019-04-08 | $10.75 | $10.87 | $10.01 | $10.71 | $10.41 | 22,806,750 |
| 2019-04-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.33 | 0 |
| 2019-04-04 | $10.94 | $10.99 | $10.61 | $10.63 | $10.33 | 14,911,930 |
| 2019-04-03 | $11.04 | $11.13 | $10.68 | $10.94 | $10.63 | 16,401,370 |
| 2019-04-02 | $11.18 | $11.40 | $10.83 | $11.04 | $10.73 | 22,079,320 |
| 2019-04-01 | $10.68 | $11.30 | $10.65 | $11.13 | $10.82 | 27,098,540 |
| 2019-03-29 | $10.51 | $10.86 | $10.11 | $10.61 | $10.31 | 24,854,960 |
| 2019-03-28 | $10.96 | $11.18 | $10.55 | $10.62 | $10.32 | 22,684,580 |
| 2019-03-27 | $11.41 | $11.79 | $10.76 | $11.04 | $10.73 | 32,176,280 |
| 2019-03-26 | $11.75 | $11.89 | $11.11 | $11.59 | $11.26 | 36,696,580 |
| 2019-03-25 | $12.80 | $13.13 | $12.01 | $12.01 | $11.67 | 55,380,970 |
| 2019-03-22 | $11.60 | $13.34 | $11.37 | $13.34 | $12.97 | 66,314,120 |
| 2019-03-21 | $11.82 | $12.13 | $11.11 | $12.13 | $11.79 | 51,287,600 |
| 2019-03-20 | $10.30 | $11.03 | $10.00 | $11.03 | $10.72 | 53,101,690 |
| 2019-03-19 | $10.00 | $10.27 | $9.73 | $10.03 | $9.75 | 27,957,540 |
| 2019-03-18 | $9.53 | $9.57 | $9.07 | $9.46 | $9.19 | 15,300,540 |
| 2019-03-15 | $9.37 | $9.51 | $9.24 | $9.43 | $9.17 | 18,626,700 |
| 2019-03-14 | $9.85 | $10.04 | $9.18 | $9.22 | $8.96 | 29,418,960 |
| 2019-03-13 | $10.43 | $10.84 | $10.12 | $10.20 | $9.91 | 37,353,380 |
| 2019-03-12 | $10.35 | $10.58 | $10.04 | $10.28 | $9.99 | 31,177,830 |
| 2019-03-11 | $10.08 | $10.49 | $9.66 | $10.39 | $10.10 | 29,782,740 |
| 2019-03-08 | $9.90 | $10.27 | $9.49 | $9.69 | $9.42 | 26,141,880 |
| 2019-03-07 | $10.24 | $10.47 | $9.91 | $10.26 | $9.97 | 32,032,260 |
| 2019-03-06 | $10.77 | $10.98 | $10.08 | $10.47 | $10.18 | 47,801,580 |
| 2019-03-05 | $9.06 | $10.18 | $9.05 | $10.18 | $9.89 | 22,494,990 |
| 2019-03-04 | $9.39 | $9.57 | $8.95 | $9.25 | $8.99 | 40,061,590 |
| 2019-03-01 | $9.59 | $9.73 | $8.82 | $8.92 | $8.67 | 49,233,540 |
| 2019-02-28 | $8.78 | $8.87 | $8.78 | $8.87 | $8.62 | 8,643,370 |
| 2019-02-27 | $8.05 | $8.27 | $7.78 | $8.06 | $7.83 | 18,612,150 |
| 2019-02-26 | $7.81 | $8.52 | $7.67 | $8.08 | $7.85 | 25,248,900 |
| 2019-02-25 | $7.70 | $7.94 | $7.48 | $7.90 | $7.68 | 24,289,580 |
| 2019-02-22 | $7.18 | $7.59 | $7.12 | $7.55 | $7.34 | 20,281,440 |
| 2019-02-21 | $7.08 | $7.34 | $7.01 | $7.16 | $6.96 | 14,686,760 |
| 2019-02-20 | $7.15 | $7.16 | $7.00 | $7.09 | $6.89 | 7,584,730 |
| 2019-02-19 | $7.11 | $7.24 | $7.01 | $7.20 | $7.00 | 12,792,330 |
| 2019-02-18 | $6.92 | $7.09 | $6.90 | $7.08 | $6.88 | 8,257,230 |
| 2019-02-15 | $6.88 | $7.00 | $6.85 | $6.88 | $6.69 | 7,043,200 |
| 2019-02-14 | $6.85 | $7.12 | $6.80 | $6.94 | $6.75 | 9,719,800 |
| 2019-02-13 | $6.70 | $6.89 | $6.68 | $6.85 | $6.66 | 7,198,560 |
| 2019-02-12 | $6.70 | $6.77 | $6.65 | $6.73 | $6.54 | 4,949,830 |
| 2019-02-11 | $6.50 | $6.70 | $6.43 | $6.69 | $6.50 | 4,653,400 |
| 2019-02-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2019-02-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2019-02-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2019-02-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2019-02-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2019-02-01 | $6.26 | $6.51 | $6.23 | $6.50 | $6.32 | 4,708,450 |
| 2019-01-31 | $6.52 | $6.55 | $6.15 | $6.20 | $6.03 | 8,286,100 |
| 2019-01-30 | $6.63 | $6.73 | $6.43 | $6.47 | $6.29 | 8,938,800 |
| 2019-01-29 | $7.22 | $7.32 | $6.63 | $6.72 | $6.53 | 16,401,740 |
| 2019-01-28 | $7.60 | $7.65 | $7.20 | $7.37 | $7.16 | 17,408,350 |
| 2019-01-25 | $7.14 | $7.69 | $7.14 | $7.43 | $7.22 | 25,248,980 |
| 2019-01-24 | $7.35 | $7.49 | $7.18 | $7.21 | $7.01 | 22,557,910 |
| 2019-01-23 | $6.95 | $7.16 | $6.84 | $7.12 | $6.92 | 11,539,350 |
| 2019-01-22 | $6.91 | $7.02 | $6.85 | $6.92 | $6.73 | 5,168,650 |
| 2019-01-21 | $6.96 | $6.96 | $6.81 | $6.93 | $6.74 | 6,170,160 |
| 2019-01-18 | $7.03 | $7.10 | $6.84 | $6.96 | $6.76 | 12,587,050 |
| 2019-01-17 | $7.00 | $7.35 | $6.94 | $7.11 | $6.91 | 19,001,100 |
| 2019-01-16 | $7.01 | $7.17 | $6.93 | $6.93 | $6.74 | 10,120,300 |
| 2019-01-15 | $7.25 | $7.25 | $6.99 | $7.05 | $6.85 | 13,191,900 |
| 2019-01-14 | $6.92 | $7.31 | $6.83 | $7.11 | $6.91 | 14,888,570 |
| 2019-01-11 | $6.95 | $7.04 | $6.85 | $7.01 | $6.81 | 12,849,320 |
| 2019-01-10 | $6.97 | $7.44 | $6.96 | $7.08 | $6.88 | 22,140,930 |
| 2019-01-09 | $6.95 | $7.07 | $6.85 | $6.88 | $6.69 | 13,110,410 |
| 2019-01-08 | $7.08 | $7.16 | $6.79 | $6.80 | $6.61 | 12,858,310 |
| 2019-01-07 | $6.75 | $6.98 | $6.69 | $6.89 | $6.70 | 13,276,450 |
| 2019-01-04 | $6.22 | $6.65 | $6.20 | $6.61 | $6.42 | 12,797,680 |
| 2019-01-03 | $6.83 | $6.92 | $6.23 | $6.33 | $6.15 | 14,479,100 |
| 2019-01-02 | $7.00 | $7.02 | $6.78 | $6.87 | $6.68 | 9,384,700 |
| 2019-01-01 | $7.01 | $7.01 | $7.01 | $7.01 | $6.81 | 0 |
| 2018-12-31 | $7.01 | $7.01 | $7.01 | $7.01 | $6.81 | 0 |
| 2018-12-28 | $6.85 | $7.17 | $6.77 | $7.01 | $6.81 | 13,592,910 |
| 2018-12-27 | $7.10 | $7.43 | $6.90 | $6.92 | $6.73 | 15,466,860 |
| 2018-12-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.67 | 0 |
| 2018-12-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.67 | 0 |
| 2018-12-24 | $6.77 | $6.87 | $6.75 | $6.86 | $6.67 | 5,324,940 |
| 2018-12-21 | $7.02 | $7.09 | $6.81 | $6.87 | $6.68 | 9,407,150 |
| 2018-12-20 | $6.92 | $7.15 | $6.86 | $7.10 | $6.90 | 13,240,890 |
| 2018-12-19 | $6.91 | $7.06 | $6.77 | $6.95 | $6.76 | 11,262,390 |
| 2018-12-18 | $6.75 | $6.95 | $6.66 | $6.92 | $6.73 | 8,989,190 |
| 2018-12-17 | $6.62 | $6.87 | $6.62 | $6.81 | $6.62 | 6,874,280 |
| 2018-12-14 | $6.86 | $6.92 | $6.65 | $6.69 | $6.50 | 8,620,610 |
| 2018-12-13 | $7.01 | $7.03 | $6.78 | $6.93 | $6.74 | 9,179,120 |
| 2018-12-12 | $6.91 | $7.12 | $6.84 | $6.99 | $6.79 | 10,841,210 |
| 2018-12-11 | $6.91 | $6.93 | $6.80 | $6.88 | $6.69 | 8,750,990 |
| 2018-12-10 | $6.81 | $6.92 | $6.77 | $6.88 | $6.69 | 9,832,350 |
| 2018-12-07 | $7.06 | $7.15 | $6.78 | $6.85 | $6.66 | 14,871,050 |
| 2018-12-06 | $7.23 | $7.34 | $6.98 | $7.05 | $6.85 | 19,577,210 |
| 2018-12-05 | $7.27 | $7.44 | $7.15 | $7.16 | $6.96 | 32,813,160 |
| 2018-12-04 | $7.95 | $8.26 | $7.82 | $7.93 | $7.71 | 38,460,930 |
| 2018-12-03 | $7.59 | $7.95 | $7.43 | $7.81 | $7.59 | 36,804,830 |
| 2018-11-30 | $8.19 | $8.19 | $7.44 | $7.49 | $7.28 | 46,574,840 |
| 2018-11-29 | $8.19 | $8.80 | $7.83 | $8.27 | $8.04 | 61,463,300 |
| 2018-11-28 | $8.77 | $8.97 | $7.92 | $8.00 | $7.78 | 45,523,550 |
| 2018-11-27 | $8.40 | $8.63 | $8.00 | $8.51 | $8.27 | 43,308,010 |
| 2018-11-26 | $7.85 | $8.55 | $7.60 | $8.55 | $8.31 | 42,389,360 |
| 2018-11-23 | $8.02 | $8.12 | $7.65 | $7.77 | $7.55 | 43,360,220 |
| 2018-11-22 | $8.18 | $8.76 | $8.10 | $8.50 | $8.26 | 51,870,340 |
| 2018-11-21 | $9.30 | $9.89 | $8.12 | $8.39 | $8.15 | 68,280,730 |
| 2018-11-20 | $8.44 | $8.99 | $8.28 | $8.99 | $8.74 | 62,950,140 |
| 2018-11-19 | $8.17 | $8.17 | $8.17 | $8.17 | $7.94 | 2,148,610 |
| 2018-11-16 | $7.43 | $7.43 | $7.43 | $7.43 | $7.22 | 1,560,790 |
| 2018-11-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.56 | 2,784,930 |
| 2018-11-14 | $6.11 | $6.20 | $6.07 | $6.14 | $5.97 | 2,862,000 |
| 2018-11-13 | $5.96 | $6.20 | $5.93 | $6.14 | $5.97 | 3,858,360 |
| 2018-11-12 | $5.86 | $6.06 | $5.86 | $6.01 | $5.84 | 2,451,040 |
| 2018-11-09 | $5.88 | $5.96 | $5.84 | $5.84 | $5.68 | 1,706,600 |
| 2018-11-08 | $6.01 | $6.05 | $5.87 | $5.93 | $5.76 | 4,096,160 |
| 2018-11-07 | $6.09 | $6.46 | $6.01 | $6.01 | $5.84 | 7,834,110 |
| 2018-11-06 | $5.85 | $5.87 | $5.76 | $5.87 | $5.71 | 1,599,110 |
| 2018-11-05 | $5.82 | $5.90 | $5.75 | $5.84 | $5.68 | 2,168,600 |
| 2018-11-02 | $5.74 | $5.82 | $5.71 | $5.79 | $5.63 | 1,974,500 |
| 2018-11-01 | $5.68 | $5.75 | $5.66 | $5.67 | $5.51 | 1,960,020 |
| 2018-10-31 | $5.53 | $5.65 | $5.53 | $5.65 | $5.49 | 1,921,330 |
| 2018-10-30 | $5.44 | $5.57 | $5.40 | $5.53 | $5.37 | 1,385,750 |
| 2018-10-29 | $5.57 | $5.62 | $5.46 | $5.49 | $5.34 | 1,337,960 |
| 2018-10-26 | $5.64 | $5.65 | $5.56 | $5.61 | $5.45 | 1,362,640 |
| 2018-10-25 | $5.41 | $5.62 | $5.32 | $5.57 | $5.41 | 1,306,060 |
| 2018-10-24 | $5.51 | $5.62 | $5.48 | $5.56 | $5.40 | 876,000 |
| 2018-10-23 | $5.62 | $5.66 | $5.53 | $5.55 | $5.39 | 1,316,500 |
| 2018-10-22 | $5.46 | $5.70 | $5.43 | $5.62 | $5.46 | 1,905,800 |
| 2018-10-19 | $5.24 | $5.41 | $5.16 | $5.40 | $5.25 | 1,360,560 |
| 2018-10-18 | $5.36 | $5.41 | $5.27 | $5.28 | $5.13 | 1,014,710 |
| 2018-10-17 | $5.40 | $5.45 | $5.26 | $5.41 | $5.26 | 1,122,190 |
| 2018-10-16 | $5.43 | $5.53 | $5.30 | $5.32 | $5.17 | 1,026,700 |
| 2018-10-15 | $5.50 | $5.63 | $5.35 | $5.47 | $5.32 | 1,138,900 |
| 2018-10-12 | $5.70 | $5.73 | $5.29 | $5.55 | $5.39 | 2,074,390 |
| 2018-10-11 | $6.23 | $6.23 | $5.72 | $5.72 | $5.56 | 2,344,670 |
| 2018-10-10 | $6.39 | $6.44 | $6.32 | $6.36 | $6.18 | 658,000 |
| 2018-10-09 | $6.34 | $6.44 | $6.33 | $6.35 | $6.17 | 495,200 |
| 2018-10-08 | $6.54 | $6.55 | $6.31 | $6.31 | $6.13 | 1,906,350 |
| 2018-10-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.44 | 0 |
| 2018-10-04 | $6.63 | $6.63 | $6.63 | $6.63 | $6.44 | 0 |
| 2018-10-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.44 | 0 |
| 2018-10-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.44 | 0 |
| 2018-10-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.44 | 0 |
| 2018-09-28 | $6.63 | $6.66 | $6.59 | $6.63 | $6.44 | 1,139,260 |
| 2018-09-27 | $6.68 | $6.69 | $6.57 | $6.66 | $6.47 | 1,826,900 |
| 2018-09-26 | $6.70 | $6.70 | $6.60 | $6.66 | $6.47 | 1,215,970 |
| 2018-09-25 | $6.69 | $6.75 | $6.62 | $6.66 | $6.47 | 1,841,810 |
| 2018-09-24 | $6.73 | $6.73 | $6.73 | $6.73 | $6.54 | 0 |
| 2018-09-21 | $6.65 | $6.75 | $6.61 | $6.73 | $6.54 | 1,714,900 |
| 2018-09-20 | $6.69 | $6.69 | $6.59 | $6.65 | $6.46 | 781,100 |
| 2018-09-19 | $6.64 | $6.70 | $6.60 | $6.67 | $6.48 | 1,252,560 |
| 2018-09-18 | $6.51 | $6.64 | $6.49 | $6.62 | $6.43 | 924,560 |
| 2018-09-17 | $6.64 | $6.66 | $6.51 | $6.51 | $6.33 | 1,155,700 |
| 2018-09-14 | $6.75 | $6.77 | $6.64 | $6.67 | $6.48 | 1,197,700 |
| 2018-09-13 | $6.78 | $6.80 | $6.67 | $6.76 | $6.57 | 1,793,610 |
| 2018-09-12 | $6.76 | $6.79 | $6.67 | $6.74 | $6.55 | 2,692,090 |
| 2018-09-11 | $6.56 | $6.90 | $6.55 | $6.85 | $6.66 | 3,894,180 |
| 2018-09-10 | $6.56 | $6.62 | $6.53 | $6.60 | $6.41 | 715,600 |
| 2018-09-07 | $6.58 | $6.64 | $6.51 | $6.58 | $6.40 | 903,600 |
| 2018-09-06 | $6.54 | $6.63 | $6.51 | $6.56 | $6.38 | 803,470 |
| 2018-09-05 | $6.61 | $6.67 | $6.55 | $6.55 | $6.37 | 1,088,300 |
| 2018-09-04 | $6.55 | $6.65 | $6.55 | $6.63 | $6.44 | 759,800 |
| 2018-09-03 | $6.62 | $6.62 | $6.50 | $6.55 | $6.37 | 1,008,600 |
| 2018-08-31 | $6.63 | $6.67 | $6.60 | $6.61 | $6.42 | 651,950 |
| 2018-08-30 | $6.71 | $6.75 | $6.62 | $6.63 | $6.44 | 1,026,800 |
| 2018-08-29 | $6.72 | $6.78 | $6.70 | $6.72 | $6.53 | 602,100 |
| 2018-08-28 | $6.79 | $6.81 | $6.73 | $6.76 | $6.57 | 892,180 |
| 2018-08-27 | $6.65 | $6.83 | $6.64 | $6.79 | $6.60 | 1,873,630 |
| 2018-08-24 | $6.67 | $6.70 | $6.63 | $6.68 | $6.49 | 904,100 |
| 2018-08-23 | $6.63 | $6.71 | $6.61 | $6.68 | $6.49 | 1,025,990 |
| 2018-08-22 | $6.72 | $6.72 | $6.59 | $6.61 | $6.42 | 928,700 |
| 2018-08-21 | $6.67 | $6.79 | $6.63 | $6.72 | $6.53 | 1,215,680 |
| 2018-08-20 | $6.62 | $6.70 | $6.54 | $6.67 | $6.48 | 1,089,500 |
| 2018-08-17 | $6.78 | $6.80 | $6.62 | $6.62 | $6.43 | 1,319,680 |
| 2018-08-16 | $6.68 | $6.76 | $6.62 | $6.75 | $6.56 | 1,073,200 |
| 2018-08-15 | $6.83 | $6.86 | $6.70 | $6.73 | $6.54 | 1,221,100 |
| 2018-08-14 | $6.83 | $6.89 | $6.81 | $6.85 | $6.66 | 1,078,580 |
| 2018-08-13 | $6.83 | $6.94 | $6.69 | $6.86 | $6.67 | 1,852,520 |
| 2018-08-10 | $6.87 | $6.98 | $6.86 | $6.90 | $6.71 | 1,656,260 |
| 2018-08-09 | $6.82 | $6.96 | $6.76 | $6.93 | $6.74 | 2,346,170 |
| 2018-08-08 | $6.80 | $6.82 | $6.72 | $6.75 | $6.56 | 1,639,500 |
| 2018-08-07 | $6.71 | $6.82 | $6.61 | $6.82 | $6.63 | 2,262,610 |
| 2018-08-06 | $6.66 | $6.74 | $6.59 | $6.68 | $6.49 | 1,776,200 |
| 2018-08-03 | $6.68 | $6.76 | $6.64 | $6.65 | $6.46 | 1,825,700 |
| 2018-08-02 | $6.93 | $6.99 | $6.53 | $6.70 | $6.51 | 4,167,420 |
| 2018-08-01 | $7.20 | $7.26 | $6.97 | $6.97 | $6.77 | 3,407,200 |
| 2018-07-31 | $7.25 | $7.42 | $7.15 | $7.20 | $7.00 | 4,665,800 |
| 2018-07-30 | $7.43 | $7.43 | $7.13 | $7.35 | $7.14 | 6,982,190 |
| 2018-07-27 | $7.45 | $7.82 | $7.10 | $7.48 | $7.27 | 11,502,230 |
| 2018-07-26 | $7.50 | $7.80 | $7.35 | $7.57 | $7.36 | 12,196,080 |
| 2018-07-25 | $7.16 | $7.40 | $7.16 | $7.22 | $7.02 | 9,322,380 |
| 2018-07-24 | $7.71 | $8.10 | $7.38 | $7.46 | $7.25 | 15,755,620 |
| 2018-07-23 | $6.71 | $7.38 | $6.63 | $7.38 | $7.17 | 7,710,570 |
| 2018-07-20 | $6.64 | $6.75 | $6.60 | $6.71 | $6.52 | 1,149,000 |
| 2018-07-19 | $6.74 | $6.76 | $6.60 | $6.63 | $6.44 | 1,429,730 |
| 2018-07-18 | $6.80 | $6.83 | $6.74 | $6.74 | $6.55 | 1,980,200 |
| 2018-07-17 | $6.79 | $6.80 | $6.71 | $6.79 | $6.60 | 1,072,810 |
| 2018-07-16 | $6.84 | $6.88 | $6.73 | $6.80 | $6.61 | 1,408,510 |
| 2018-07-13 | $6.85 | $6.92 | $6.79 | $6.87 | $6.62 | 1,863,830 |
| 2018-07-12 | $6.71 | $6.88 | $6.69 | $6.86 | $6.61 | 1,820,080 |
| 2018-07-11 | $6.79 | $6.80 | $6.66 | $6.71 | $6.46 | 1,816,420 |
| 2018-07-10 | $6.79 | $6.87 | $6.75 | $6.87 | $6.62 | 1,447,070 |
| 2018-07-09 | $6.68 | $6.79 | $6.68 | $6.79 | $6.54 | 1,549,170 |
| 2018-07-06 | $6.60 | $6.80 | $6.56 | $6.67 | $6.43 | 1,626,650 |
| 2018-07-05 | $6.75 | $6.83 | $6.59 | $6.61 | $6.37 | 1,118,440 |
| 2018-07-04 | $6.85 | $6.85 | $6.71 | $6.76 | $6.51 | 1,251,150 |
| 2018-07-03 | $6.68 | $6.91 | $6.63 | $6.89 | $6.64 | 2,363,760 |
| 2018-07-02 | $6.78 | $6.80 | $6.60 | $6.70 | $6.46 | 1,666,830 |
| 2018-06-29 | $6.59 | $6.84 | $6.59 | $6.76 | $6.51 | 1,945,040 |
| 2018-06-28 | $6.69 | $6.76 | $6.58 | $6.58 | $6.34 | 1,179,000 |
| 2018-06-27 | $6.74 | $6.75 | $6.66 | $6.69 | $6.45 | 1,123,400 |
| 2018-06-26 | $6.53 | $6.79 | $6.50 | $6.74 | $6.49 | 1,872,790 |
| 2018-06-25 | $6.73 | $6.77 | $6.58 | $6.60 | $6.36 | 1,090,820 |
| 2018-06-22 | $6.48 | $6.68 | $6.45 | $6.68 | $6.44 | 1,294,500 |
| 2018-06-21 | $6.78 | $6.87 | $6.58 | $6.58 | $6.34 | 2,083,280 |
| 2018-06-20 | $6.66 | $6.83 | $6.64 | $6.78 | $6.53 | 1,901,790 |
| 2018-06-19 | $7.18 | $7.18 | $6.58 | $6.70 | $6.46 | 3,644,070 |
| 2018-06-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.02 | 0 |
| 2018-06-15 | $7.58 | $7.60 | $7.19 | $7.29 | $7.02 | 2,180,200 |
| 2018-06-14 | $7.54 | $7.67 | $7.53 | $7.53 | $7.25 | 1,006,600 |
| 2018-06-13 | $7.71 | $7.73 | $7.54 | $7.55 | $7.27 | 1,291,330 |
| 2018-06-12 | $7.62 | $7.75 | $7.53 | $7.72 | $7.44 | 1,210,330 |
| 2018-06-11 | $7.65 | $7.70 | $7.57 | $7.62 | $7.34 | 877,800 |
| 2018-06-08 | $7.72 | $7.76 | $7.56 | $7.65 | $7.37 | 1,617,400 |
| 2018-06-07 | $7.93 | $7.98 | $7.70 | $7.70 | $7.42 | 1,968,610 |
| 2018-06-06 | $7.96 | $8.03 | $7.87 | $7.89 | $7.60 | 1,301,300 |
| 2018-06-05 | $7.80 | $7.97 | $7.80 | $7.94 | $7.65 | 1,601,860 |
| 2018-06-04 | $7.84 | $7.87 | $7.78 | $7.81 | $7.52 | 1,139,720 |
| 2018-06-01 | $7.92 | $7.98 | $7.70 | $7.82 | $7.53 | 2,393,650 |
| 2018-05-31 | $7.95 | $7.98 | $7.81 | $7.94 | $7.65 | 2,344,750 |
| 2018-05-30 | $8.11 | $8.18 | $7.83 | $7.84 | $7.55 | 5,463,520 |
| 2018-05-29 | $8.06 | $8.70 | $8.02 | $8.26 | $7.96 | 7,926,260 |
| 2018-05-28 | $8.22 | $8.25 | $8.03 | $8.06 | $7.77 | 3,739,820 |
| 2018-05-25 | $8.28 | $8.38 | $8.21 | $8.25 | $7.95 | 3,539,250 |
| 2018-05-24 | $8.27 | $8.70 | $8.21 | $8.37 | $8.06 | 6,770,950 |
| 2018-05-23 | $8.37 | $8.37 | $8.18 | $8.18 | $7.88 | 2,669,840 |
| 2018-05-22 | $8.33 | $8.39 | $8.27 | $8.38 | $8.07 | 2,639,040 |
| 2018-05-21 | $8.20 | $8.32 | $8.20 | $8.28 | $7.98 | 2,405,240 |
| 2018-05-18 | $8.08 | $8.21 | $8.08 | $8.17 | $7.87 | 1,804,870 |
| 2018-05-17 | $8.16 | $8.19 | $8.07 | $8.11 | $7.81 | 1,908,740 |
| 2018-05-16 | $8.24 | $8.36 | $8.15 | $8.16 | $7.86 | 3,275,290 |
| 2018-05-15 | $8.10 | $8.24 | $8.05 | $8.23 | $7.93 | 2,399,200 |
| 2018-05-14 | $8.21 | $8.29 | $8.01 | $8.08 | $7.78 | 3,791,300 |
| 2018-05-11 | $8.47 | $8.52 | $8.25 | $8.25 | $7.95 | 3,722,400 |
| 2018-05-10 | $8.40 | $8.48 | $8.32 | $8.47 | $8.16 | 3,784,300 |
| 2018-05-09 | $8.41 | $8.46 | $8.32 | $8.40 | $8.09 | 3,201,580 |
| 2018-05-08 | $8.42 | $8.46 | $8.37 | $8.43 | $8.12 | 3,418,900 |
| 2018-05-07 | $8.31 | $8.49 | $8.28 | $8.46 | $8.15 | 4,538,000 |
| 2018-05-04 | $8.19 | $8.34 | $8.06 | $8.31 | $8.01 | 4,184,360 |
| 2018-05-03 | $8.24 | $8.24 | $7.98 | $8.23 | $7.93 | 3,300,770 |
| 2018-05-02 | $8.10 | $8.33 | $8.10 | $8.26 | $7.96 | 3,363,250 |
| 2018-05-01 | $8.13 | $8.13 | $8.13 | $8.13 | $7.83 | 0 |
| 2018-04-30 | $8.13 | $8.13 | $8.13 | $8.13 | $7.83 | 0 |
| 2018-04-27 | $8.07 | $8.26 | $8.04 | $8.13 | $7.83 | 2,662,150 |
| 2018-04-26 | $8.12 | $8.24 | $7.96 | $8.00 | $7.71 | 3,527,300 |
| 2018-04-25 | $8.01 | $8.24 | $7.99 | $8.20 | $7.90 | 3,731,300 |
| 2018-04-24 | $7.89 | $8.05 | $7.88 | $8.05 | $7.76 | 2,808,800 |
| 2018-04-23 | $8.04 | $8.04 | $7.76 | $7.87 | $7.58 | 2,392,410 |
| 2018-04-20 | $8.02 | $8.21 | $7.91 | $7.93 | $7.64 | 3,092,500 |
| 2018-04-19 | $8.13 | $8.18 | $8.03 | $8.08 | $7.78 | 3,496,500 |
| 2018-04-18 | $7.99 | $8.15 | $7.87 | $8.13 | $7.83 | 4,446,000 |
| 2018-04-17 | $8.21 | $8.31 | $7.80 | $7.89 | $7.60 | 6,009,940 |
| 2018-04-16 | $8.45 | $8.50 | $8.13 | $8.17 | $7.87 | 10,005,510 |
| 2018-04-13 | $8.75 | $8.98 | $8.55 | $8.58 | $8.27 | 16,728,460 |
| 2018-04-12 | $8.37 | $9.22 | $8.28 | $8.91 | $8.58 | 26,049,800 |
| 2018-04-11 | $8.26 | $8.44 | $8.26 | $8.38 | $8.07 | 4,711,840 |
| 2018-04-10 | $8.55 | $8.56 | $8.25 | $8.34 | $8.04 | 6,507,920 |
| 2018-04-09 | $8.63 | $8.87 | $8.61 | $8.72 | $8.40 | 6,275,300 |
| 2018-04-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.25 | 0 |
| 2018-04-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.25 | 0 |
| 2018-04-04 | $8.70 | $8.88 | $8.53 | $8.56 | $8.25 | 4,138,000 |
| 2018-04-03 | $8.68 | $8.76 | $8.55 | $8.67 | $8.35 | 4,316,300 |
| 2018-04-02 | $8.52 | $8.94 | $8.47 | $8.74 | $8.42 | 10,072,470 |
| 2018-03-30 | $8.32 | $8.58 | $8.28 | $8.50 | $8.19 | 4,837,850 |
| 2018-03-29 | $8.29 | $8.36 | $8.16 | $8.26 | $7.96 | 2,825,990 |
| 2018-03-28 | $7.95 | $8.34 | $7.91 | $8.29 | $7.99 | 4,505,270 |
| 2018-03-27 | $7.92 | $8.13 | $7.87 | $8.12 | $7.82 | 3,611,670 |
| 2018-03-26 | $7.70 | $7.88 | $7.44 | $7.85 | $7.56 | 3,097,900 |
| 2018-03-23 | $8.13 | $8.17 | $7.60 | $7.75 | $7.47 | 4,912,250 |
| 2018-03-22 | $8.41 | $8.48 | $8.31 | $8.38 | $8.07 | 2,583,430 |
| 2018-03-21 | $8.67 | $8.72 | $8.41 | $8.43 | $8.12 | 3,763,400 |
| 2018-03-20 | $8.41 | $8.76 | $8.38 | $8.72 | $8.40 | 4,563,500 |
| 2018-03-19 | $8.38 | $8.60 | $8.37 | $8.52 | $8.21 | 2,367,720 |
| 2018-03-16 | $8.40 | $8.48 | $8.35 | $8.38 | $8.07 | 1,971,090 |
| 2018-03-15 | $8.39 | $8.47 | $8.26 | $8.40 | $8.09 | 2,290,990 |
| 2018-03-14 | $8.61 | $8.66 | $8.39 | $8.43 | $8.12 | 3,627,890 |
| 2018-03-13 | $8.71 | $8.76 | $8.61 | $8.63 | $8.31 | 4,214,340 |
| 2018-03-12 | $8.69 | $8.86 | $8.65 | $8.72 | $8.40 | 4,431,350 |
| 2018-03-09 | $8.40 | $8.70 | $8.34 | $8.64 | $8.32 | 5,652,840 |
| 2018-03-08 | $8.33 | $8.44 | $8.28 | $8.40 | $8.09 | 2,729,280 |
| 2018-03-07 | $8.23 | $8.46 | $8.21 | $8.36 | $8.05 | 4,008,550 |
| 2018-03-06 | $8.23 | $8.40 | $8.20 | $8.29 | $7.99 | 4,018,690 |
| 2018-03-05 | $8.20 | $8.22 | $8.10 | $8.21 | $7.91 | 1,777,670 |
| 2018-03-02 | $8.29 | $8.35 | $8.14 | $8.20 | $7.90 | 3,412,690 |
| 2018-03-01 | $8.01 | $8.34 | $8.01 | $8.34 | $8.04 | 5,115,370 |
| 2018-02-28 | $8.06 | $8.12 | $7.97 | $8.08 | $7.78 | 2,458,800 |
| 2018-02-27 | $8.13 | $8.16 | $8.02 | $8.09 | $7.79 | 2,329,550 |
| 2018-02-26 | $8.07 | $8.17 | $8.02 | $8.14 | $7.84 | 2,427,420 |
| 2018-02-23 | $8.26 | $8.26 | $7.97 | $8.01 | $7.72 | 3,235,830 |
| 2018-02-22 | $7.90 | $8.21 | $7.90 | $8.19 | $7.89 | 3,168,770 |
| 2018-02-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2018-02-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2018-02-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2018-02-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2018-02-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2018-02-14 | $7.85 | $8.10 | $7.69 | $7.90 | $7.61 | 2,646,100 |
| 2018-02-13 | $7.81 | $7.99 | $7.80 | $7.86 | $7.57 | 1,277,450 |
| 2018-02-12 | $7.66 | $8.22 | $7.66 | $7.86 | $7.57 | 2,809,770 |
| 2018-02-09 | $7.63 | $7.72 | $7.50 | $7.63 | $7.35 | 1,832,350 |
| 2018-02-08 | $7.56 | $7.84 | $7.55 | $7.79 | $7.51 | 1,789,220 |
| 2018-02-07 | $7.61 | $7.66 | $7.40 | $7.59 | $7.31 | 2,142,370 |
| 2018-02-06 | $7.88 | $7.93 | $7.42 | $7.43 | $7.16 | 2,630,640 |
| 2018-02-05 | $8.00 | $8.07 | $7.89 | $7.99 | $7.70 | 1,310,860 |
| 2018-02-02 | $8.21 | $8.22 | $7.84 | $8.08 | $7.78 | 2,260,030 |
| 2018-02-01 | $8.65 | $8.73 | $8.18 | $8.19 | $7.89 | 3,381,700 |
| 2018-01-31 | $9.02 | $9.02 | $8.65 | $8.65 | $8.33 | 3,333,870 |
| 2018-01-30 | $9.08 | $9.10 | $8.97 | $9.01 | $8.68 | 1,479,200 |
| 2018-01-29 | $9.23 | $9.28 | $9.04 | $9.07 | $8.74 | 1,937,200 |
| 2018-01-26 | $9.21 | $9.28 | $9.18 | $9.26 | $8.92 | 1,875,660 |
| 2018-01-25 | $9.30 | $9.45 | $9.20 | $9.22 | $8.88 | 3,850,040 |
| 2018-01-24 | $9.15 | $9.35 | $9.11 | $9.28 | $8.94 | 2,845,880 |
| 2018-01-23 | $9.21 | $9.26 | $9.13 | $9.15 | $8.82 | 1,356,940 |
| 2018-01-22 | $9.11 | $9.28 | $9.04 | $9.22 | $8.88 | 2,278,600 |
| 2018-01-19 | $9.16 | $9.26 | $9.09 | $9.11 | $8.78 | 1,821,700 |
| 2018-01-18 | $9.12 | $9.21 | $9.07 | $9.21 | $8.87 | 1,642,300 |
| 2018-01-17 | $9.08 | $9.20 | $8.92 | $9.13 | $8.80 | 2,406,670 |
| 2018-01-16 | $9.03 | $9.12 | $9.03 | $9.09 | $8.76 | 2,000,180 |
| 2018-01-15 | $9.42 | $9.42 | $9.02 | $9.05 | $8.72 | 4,735,000 |
| 2018-01-12 | $9.50 | $9.57 | $9.42 | $9.45 | $9.10 | 2,868,500 |
| 2018-01-11 | $9.70 | $9.70 | $9.48 | $9.52 | $9.17 | 7,181,580 |
| 2018-01-10 | $10.03 | $10.05 | $9.60 | $9.67 | $9.32 | 6,401,660 |
| 2018-01-09 | $9.49 | $10.45 | $9.41 | $10.02 | $9.65 | 8,456,360 |
| 2018-01-08 | $9.86 | $9.86 | $9.42 | $9.50 | $9.15 | 5,049,230 |
| 2018-01-05 | $9.72 | $9.92 | $9.65 | $9.86 | $9.50 | 2,214,590 |
| 2018-01-04 | $9.83 | $9.86 | $9.65 | $9.67 | $9.32 | 1,396,140 |
| 2018-01-03 | $9.80 | $9.92 | $9.80 | $9.83 | $9.47 | 1,545,620 |
| 2018-01-02 | $9.78 | $9.90 | $9.68 | $9.81 | $9.45 | 1,332,300 |
| 2018-01-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.41 | 0 |
| 2017-12-29 | $9.56 | $9.77 | $9.56 | $9.77 | $9.41 | 1,352,900 |
| 2017-12-28 | $9.51 | $9.69 | $9.48 | $9.55 | $9.20 | 1,312,020 |
| 2017-12-27 | $9.54 | $9.69 | $9.47 | $9.52 | $9.17 | 1,144,110 |
| 2017-12-26 | $9.45 | $9.60 | $9.45 | $9.59 | $9.24 | 882,220 |
| 2017-12-25 | $9.71 | $9.73 | $9.45 | $9.45 | $9.10 | 1,352,150 |
| 2017-12-22 | $9.85 | $9.88 | $9.57 | $9.76 | $9.40 | 1,621,270 |
| 2017-12-21 | $9.82 | $9.94 | $9.75 | $9.84 | $9.48 | 1,002,700 |
| 2017-12-20 | $9.87 | $10.01 | $9.80 | $9.82 | $9.46 | 1,927,500 |
| 2017-12-19 | $9.86 | $10.03 | $9.86 | $9.87 | $9.51 | 1,373,960 |
| 2017-12-18 | $9.65 | $10.13 | $9.63 | $9.90 | $9.54 | 3,178,210 |
| 2017-12-15 | $9.81 | $9.92 | $9.64 | $9.70 | $9.35 | 1,893,900 |
| 2017-12-14 | $9.79 | $9.91 | $9.74 | $9.83 | $9.47 | 2,024,270 |
| 2017-12-13 | $9.67 | $9.96 | $9.55 | $9.84 | $9.48 | 4,119,930 |
| 2017-12-12 | $9.53 | $9.76 | $9.38 | $9.70 | $9.35 | 5,217,280 |
| 2017-12-11 | $9.39 | $9.55 | $9.30 | $9.53 | $9.18 | 2,190,700 |
| 2017-12-08 | $9.17 | $9.44 | $9.17 | $9.31 | $8.97 | 1,813,350 |
| 2017-12-07 | $9.22 | $9.26 | $9.13 | $9.17 | $8.83 | 1,355,920 |
| 2017-12-06 | $9.03 | $9.22 | $8.98 | $9.20 | $8.86 | 2,163,230 |
| 2017-12-05 | $9.51 | $9.59 | $8.98 | $9.02 | $8.69 | 2,937,430 |
| 2017-12-04 | $9.63 | $9.69 | $9.53 | $9.53 | $9.18 | 1,479,680 |
| 2017-12-01 | $9.48 | $9.78 | $9.48 | $9.69 | $9.34 | 2,200,680 |
| 2017-11-30 | $9.59 | $9.65 | $9.52 | $9.53 | $9.18 | 1,431,000 |
| 2017-11-29 | $9.59 | $9.62 | $9.48 | $9.57 | $9.22 | 1,337,540 |
| 2017-11-28 | $9.46 | $9.59 | $9.46 | $9.59 | $9.24 | 1,316,200 |
| 2017-11-27 | $9.57 | $9.66 | $9.45 | $9.48 | $9.13 | 2,013,900 |
| 2017-11-24 | $9.58 | $9.68 | $9.56 | $9.57 | $9.22 | 1,586,290 |
| 2017-11-23 | $9.78 | $9.79 | $9.58 | $9.58 | $9.23 | 2,033,240 |
| 2017-11-22 | $9.88 | $9.94 | $9.76 | $9.78 | $9.42 | 1,597,800 |
| 2017-11-21 | $9.91 | $9.95 | $9.78 | $9.85 | $9.49 | 1,904,940 |
| 2017-11-20 | $9.82 | $9.96 | $9.60 | $9.91 | $9.55 | 3,419,700 |
| 2017-11-17 | $10.55 | $10.57 | $9.85 | $9.91 | $9.55 | 7,051,520 |
| 2017-11-16 | $10.60 | $10.70 | $10.56 | $10.57 | $10.18 | 2,142,240 |
| 2017-11-15 | $10.58 | $10.62 | $10.53 | $10.58 | $10.19 | 1,874,900 |
| 2017-11-14 | $10.65 | $10.72 | $10.55 | $10.58 | $10.19 | 2,370,200 |
| 2017-11-13 | $10.75 | $10.79 | $10.63 | $10.65 | $10.26 | 2,476,490 |
| 2017-11-10 | $10.70 | $10.88 | $10.65 | $10.78 | $10.39 | 3,534,550 |
| 2017-11-09 | $10.70 | $10.72 | $10.61 | $10.70 | $10.31 | 2,402,800 |
| 2017-11-08 | $10.68 | $10.78 | $10.63 | $10.71 | $10.32 | 2,943,590 |
| 2017-11-07 | $10.70 | $10.71 | $10.60 | $10.67 | $10.28 | 2,374,900 |
| 2017-11-06 | $10.67 | $10.72 | $10.56 | $10.70 | $10.31 | 2,267,650 |
| 2017-11-03 | $10.60 | $10.73 | $10.56 | $10.66 | $10.27 | 2,548,230 |
| 2017-11-02 | $10.61 | $10.75 | $10.58 | $10.62 | $10.23 | 2,377,440 |
| 2017-11-01 | $10.70 | $10.75 | $10.63 | $10.65 | $10.26 | 1,878,060 |
| 2017-10-31 | $10.56 | $10.69 | $10.53 | $10.68 | $10.29 | 2,101,260 |
| 2017-10-30 | $11.03 | $11.04 | $10.56 | $10.59 | $10.20 | 6,164,920 |
| 2017-10-27 | $11.27 | $11.28 | $11.04 | $11.06 | $10.66 | 3,870,100 |
| 2017-10-26 | $11.28 | $11.32 | $11.22 | $11.28 | $10.87 | 3,812,950 |
| 2017-10-25 | $11.20 | $11.28 | $11.14 | $11.27 | $10.86 | 2,773,050 |
| 2017-10-24 | $11.28 | $11.38 | $11.10 | $11.22 | $10.81 | 3,988,120 |
| 2017-10-23 | $11.32 | $11.38 | $11.21 | $11.35 | $10.94 | 3,650,640 |
| 2017-10-20 | $11.15 | $11.34 | $11.14 | $11.31 | $10.90 | 3,602,640 |
| 2017-10-19 | $11.20 | $11.32 | $11.10 | $11.15 | $10.74 | 4,871,130 |
| 2017-10-18 | $11.32 | $11.51 | $11.21 | $11.22 | $10.81 | 5,230,500 |
| 2017-10-17 | $11.25 | $11.41 | $11.25 | $11.34 | $10.93 | 4,208,200 |
| 2017-10-16 | $11.67 | $11.67 | $11.27 | $11.29 | $10.88 | 12,727,600 |
| 2017-10-13 | $11.91 | $12.18 | $11.88 | $11.91 | $11.47 | 13,854,110 |
| 2017-10-12 | $11.82 | $12.15 | $11.77 | $11.99 | $11.55 | 13,660,880 |
| 2017-10-11 | $12.47 | $12.80 | $11.85 | $11.99 | $11.55 | 31,612,160 |
| 2017-10-10 | $11.12 | $12.23 | $11.09 | $12.23 | $11.78 | 27,446,080 |
| 2017-10-09 | $11.13 | $11.20 | $11.09 | $11.12 | $10.71 | 3,532,690 |
| 2017-10-06 | $11.05 | $11.05 | $11.05 | $11.05 | $10.65 | 0 |
| 2017-10-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.65 | 0 |
| 2017-10-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.65 | 0 |
| 2017-10-03 | $11.05 | $11.05 | $11.05 | $11.05 | $10.65 | 0 |
| 2017-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.65 | 0 |
| 2017-09-29 | $11.08 | $11.08 | $11.01 | $11.05 | $10.65 | 2,482,000 |
| 2017-09-28 | $11.10 | $11.13 | $11.01 | $11.01 | $10.61 | 2,781,100 |
| 2017-09-27 | $11.13 | $11.22 | $11.06 | $11.11 | $10.70 | 3,204,900 |
| 2017-09-26 | $11.32 | $11.33 | $11.03 | $11.08 | $10.67 | 8,929,650 |
| 2017-09-25 | $11.60 | $11.95 | $11.43 | $11.46 | $11.04 | 16,844,830 |
| 2017-09-22 | $11.23 | $11.45 | $11.07 | $11.42 | $11.00 | 5,474,580 |
| 2017-09-21 | $11.36 | $11.42 | $11.22 | $11.24 | $10.83 | 3,206,310 |
| 2017-09-20 | $11.30 | $11.40 | $11.27 | $11.39 | $10.97 | 3,365,600 |
| 2017-09-19 | $11.34 | $11.36 | $11.24 | $11.28 | $10.87 | 2,842,550 |
| 2017-09-18 | $11.26 | $11.34 | $11.25 | $11.33 | $10.92 | 2,712,800 |
| 2017-09-15 | $11.32 | $11.33 | $11.21 | $11.25 | $10.84 | 4,076,140 |
| 2017-09-14 | $11.39 | $11.49 | $11.27 | $11.33 | $10.92 | 6,753,360 |
| 2017-09-13 | $11.39 | $11.46 | $11.31 | $11.41 | $10.99 | 2,746,950 |
| 2017-09-12 | $11.52 | $11.58 | $11.35 | $11.41 | $10.99 | 4,710,770 |
| 2017-09-11 | $11.60 | $11.61 | $11.44 | $11.57 | $11.15 | 6,026,460 |
| 2017-09-08 | $11.39 | $11.80 | $11.35 | $11.64 | $11.21 | 9,319,230 |
| 2017-09-07 | $11.36 | $11.52 | $11.30 | $11.40 | $10.98 | 5,458,380 |
| 2017-09-06 | $11.21 | $11.49 | $11.16 | $11.38 | $10.96 | 5,870,730 |
| 2017-09-05 | $11.23 | $11.32 | $11.17 | $11.21 | $10.80 | 3,122,370 |
| 2017-09-04 | $11.15 | $11.30 | $11.11 | $11.26 | $10.85 | 4,221,420 |
| 2017-09-01 | $11.23 | $11.24 | $11.09 | $11.18 | $10.77 | 3,199,280 |
| 2017-08-31 | $11.17 | $11.28 | $11.13 | $11.19 | $10.78 | 2,569,430 |
| 2017-08-30 | $11.14 | $11.18 | $11.11 | $11.13 | $10.72 | 2,395,070 |
| 2017-08-29 | $11.20 | $11.22 | $11.09 | $11.14 | $10.73 | 2,240,950 |
| 2017-08-28 | $11.04 | $11.19 | $11.00 | $11.18 | $10.77 | 3,558,280 |
| 2017-08-25 | $10.87 | $11.04 | $10.85 | $11.00 | $10.60 | 2,095,400 |
| 2017-08-24 | $11.06 | $11.06 | $10.86 | $10.87 | $10.47 | 2,704,000 |
| 2017-08-23 | $11.04 | $11.13 | $11.00 | $11.04 | $10.64 | 1,928,910 |
| 2017-08-22 | $11.24 | $11.24 | $11.04 | $11.06 | $10.66 | 2,343,340 |
| 2017-08-21 | $11.20 | $11.26 | $11.16 | $11.22 | $10.81 | 2,080,330 |
| 2017-08-18 | $11.21 | $11.25 | $11.13 | $11.19 | $10.78 | 2,853,840 |
| 2017-08-17 | $11.20 | $11.28 | $11.12 | $11.24 | $10.83 | 4,775,630 |
| 2017-08-16 | $11.06 | $11.34 | $11.02 | $11.21 | $10.80 | 4,798,470 |
| 2017-08-15 | $11.06 | $11.08 | $10.96 | $11.07 | $10.67 | 2,749,100 |
| 2017-08-14 | $10.82 | $11.07 | $10.82 | $11.07 | $10.67 | 2,234,550 |
| 2017-08-11 | $10.92 | $11.02 | $10.82 | $10.86 | $10.46 | 2,687,500 |
| 2017-08-10 | $11.21 | $11.25 | $10.92 | $10.95 | $10.55 | 3,349,450 |
| 2017-08-09 | $11.15 | $11.24 | $11.13 | $11.17 | $10.76 | 2,332,310 |
| 2017-08-08 | $11.45 | $11.46 | $11.07 | $11.26 | $10.85 | 4,810,850 |
| 2017-08-07 | $10.91 | $11.66 | $10.90 | $11.29 | $10.88 | 6,925,690 |
| 2017-08-04 | $10.78 | $11.23 | $10.76 | $10.97 | $10.57 | 4,302,750 |
| 2017-08-03 | $10.71 | $10.97 | $10.70 | $10.84 | $10.44 | 3,428,460 |
| 2017-08-02 | $10.85 | $10.90 | $10.67 | $10.72 | $10.33 | 3,192,310 |
| 2017-08-01 | $10.84 | $10.96 | $10.83 | $10.90 | $10.50 | 2,371,490 |
| 2017-07-31 | $10.86 | $10.93 | $10.81 | $10.86 | $10.46 | 2,058,000 |
| 2017-07-28 | $10.98 | $11.00 | $10.84 | $10.86 | $10.46 | 3,011,500 |
| 2017-07-27 | $10.67 | $11.08 | $10.53 | $10.96 | $10.56 | 5,834,790 |
| 2017-07-26 | $10.74 | $10.74 | $10.55 | $10.63 | $10.24 | 1,939,430 |
| 2017-07-25 | $10.66 | $10.75 | $10.63 | $10.72 | $10.33 | 1,944,230 |
| 2017-07-24 | $10.61 | $10.70 | $10.53 | $10.68 | $10.29 | 2,722,620 |
| 2017-07-21 | $10.70 | $10.82 | $10.61 | $10.61 | $10.22 | 3,196,990 |
| 2017-07-20 | $10.70 | $10.92 | $10.63 | $10.75 | $10.36 | 3,194,000 |
| 2017-07-19 | $10.72 | $10.78 | $10.53 | $10.76 | $10.37 | 3,889,090 |
| 2017-07-18 | $10.68 | $10.89 | $10.52 | $10.73 | $10.34 | 5,077,920 |
| 2017-07-17 | $11.70 | $11.70 | $10.81 | $10.81 | $10.41 | 11,736,790 |
| 2017-07-14 | $12.17 | $12.18 | $11.95 | $12.01 | $11.57 | 6,763,380 |
| 2017-07-13 | $11.96 | $12.36 | $11.91 | $12.30 | $11.85 | 14,604,640 |
| 2017-07-12 | $11.67 | $11.85 | $11.33 | $11.85 | $11.42 | 5,453,240 |
| 2017-07-11 | $11.79 | $11.79 | $11.64 | $11.68 | $11.25 | 2,938,720 |
| 2017-07-10 | $11.93 | $11.99 | $11.81 | $11.83 | $11.30 | 3,775,570 |
| 2017-07-07 | $11.86 | $11.99 | $11.86 | $11.95 | $11.42 | 2,936,400 |
| 2017-07-06 | $11.92 | $11.96 | $11.79 | $11.93 | $11.40 | 3,418,490 |
| 2017-07-05 | $11.74 | $11.92 | $11.68 | $11.90 | $11.37 | 3,674,090 |
| 2017-07-04 | $11.83 | $11.87 | $11.69 | $11.73 | $11.21 | 2,989,600 |
| 2017-07-03 | $11.68 | $11.87 | $11.55 | $11.86 | $11.33 | 4,670,370 |
| 2017-06-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.10 | 0 |
| 2017-06-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.10 | 0 |
| 2017-06-28 | $11.76 | $11.80 | $11.55 | $11.62 | $11.10 | 2,938,380 |
| 2017-06-27 | $11.81 | $11.97 | $11.74 | $11.82 | $11.29 | 3,033,380 |
| 2017-06-26 | $11.71 | $11.85 | $11.64 | $11.80 | $11.27 | 2,926,070 |
| 2017-06-23 | $11.63 | $11.78 | $11.53 | $11.68 | $11.16 | 2,521,720 |
| 2017-06-22 | $11.87 | $11.90 | $11.67 | $11.68 | $11.16 | 2,828,890 |
| 2017-06-21 | $11.96 | $11.97 | $11.73 | $11.85 | $11.32 | 3,614,430 |
| 2017-06-20 | $12.06 | $12.08 | $11.91 | $11.94 | $11.41 | 3,438,440 |
| 2017-06-19 | $12.01 | $12.08 | $11.92 | $12.03 | $11.49 | 2,413,930 |
| 2017-06-16 | $12.05 | $12.07 | $11.90 | $12.02 | $11.48 | 3,664,010 |
| 2017-06-15 | $11.75 | $12.15 | $11.72 | $12.07 | $11.53 | 7,340,400 |
| 2017-06-14 | $11.83 | $11.85 | $11.65 | $11.78 | $11.25 | 3,246,580 |
| 2017-06-13 | $11.47 | $11.89 | $11.42 | $11.85 | $11.32 | 4,197,400 |
| 2017-06-12 | $11.64 | $11.68 | $11.50 | $11.50 | $10.99 | 2,469,140 |
| 2017-06-09 | $11.78 | $11.80 | $11.61 | $11.75 | $11.22 | 3,192,330 |
| 2017-06-08 | $11.87 | $11.94 | $11.70 | $11.77 | $11.24 | 2,933,990 |
| 2017-06-07 | $11.69 | $11.98 | $11.63 | $11.88 | $11.35 | 4,111,020 |
| 2017-06-06 | $11.48 | $11.73 | $11.48 | $11.69 | $11.17 | 3,059,300 |
| 2017-06-05 | $11.50 | $11.66 | $11.46 | $11.58 | $11.06 | 2,413,530 |
| 2017-06-02 | $11.07 | $11.55 | $11.05 | $11.49 | $10.98 | 2,609,870 |
| 2017-06-01 | $11.35 | $11.52 | $11.13 | $11.17 | $10.67 | 2,124,500 |
| 2017-05-31 | $11.56 | $11.63 | $11.43 | $11.44 | $10.93 | 1,742,850 |
| 2017-05-30 | $11.43 | $11.43 | $11.43 | $11.43 | $10.92 | 0 |
| 2017-05-29 | $11.43 | $11.43 | $11.43 | $11.43 | $10.92 | 0 |
| 2017-05-26 | $11.45 | $11.65 | $11.40 | $11.43 | $10.92 | 1,844,530 |
| 2017-05-25 | $11.38 | $11.65 | $11.16 | $11.49 | $10.98 | 2,614,140 |
| 2017-05-24 | $11.11 | $11.39 | $11.02 | $11.39 | $10.88 | 2,267,990 |
| 2017-05-23 | $11.90 | $11.90 | $11.21 | $11.22 | $10.72 | 4,043,190 |
| 2017-05-22 | $12.01 | $12.15 | $11.77 | $11.80 | $11.27 | 4,897,160 |
| 2017-05-19 | $11.85 | $12.13 | $11.76 | $11.94 | $11.41 | 3,828,970 |
| 2017-05-18 | $11.71 | $11.92 | $11.69 | $11.92 | $11.39 | 3,339,280 |
| 2017-05-17 | $11.82 | $12.05 | $11.75 | $11.83 | $11.30 | 3,894,340 |
| 2017-05-16 | $11.45 | $11.86 | $11.28 | $11.82 | $11.29 | 3,047,890 |
| 2017-05-15 | $11.58 | $11.64 | $11.45 | $11.46 | $10.95 | 1,757,010 |
| 2017-05-12 | $11.57 | $11.57 | $11.30 | $11.45 | $10.94 | 2,261,640 |
| 2017-05-11 | $11.67 | $11.82 | $11.20 | $11.55 | $11.03 | 4,005,810 |
| 2017-05-10 | $12.15 | $12.19 | $11.80 | $11.80 | $11.27 | 3,939,440 |
| 2017-05-09 | $11.73 | $12.15 | $11.71 | $12.15 | $11.61 | 3,632,770 |
| 2017-05-08 | $11.80 | $12.05 | $11.71 | $11.81 | $11.28 | 3,076,430 |
| 2017-05-05 | $11.87 | $12.01 | $11.70 | $11.80 | $11.27 | 2,976,790 |
| 2017-05-04 | $11.90 | $12.07 | $11.82 | $11.91 | $11.38 | 3,138,900 |
| 2017-05-03 | $11.85 | $12.05 | $11.77 | $11.92 | $11.39 | 3,252,000 |
| 2017-05-02 | $11.72 | $11.91 | $11.72 | $11.86 | $11.33 | 2,433,590 |
| 2017-05-01 | $11.89 | $11.89 | $11.89 | $11.89 | $11.36 | 0 |
| 2017-04-28 | $11.89 | $11.93 | $11.78 | $11.89 | $11.36 | 4,706,690 |
| 2017-04-27 | $11.94 | $12.08 | $11.40 | $11.95 | $11.42 | 7,541,070 |
| 2017-04-26 | $12.21 | $12.26 | $11.94 | $11.97 | $11.43 | 4,584,140 |
| 2017-04-25 | $12.29 | $12.39 | $12.16 | $12.22 | $11.67 | 1,822,580 |
| 2017-04-24 | $12.46 | $12.53 | $12.18 | $12.21 | $11.66 | 1,990,970 |
| 2017-04-21 | $12.50 | $12.72 | $12.49 | $12.54 | $11.98 | 2,128,910 |
| 2017-04-20 | $12.58 | $12.65 | $12.38 | $12.50 | $11.94 | 1,549,320 |
| 2017-04-19 | $12.81 | $12.81 | $12.43 | $12.58 | $12.02 | 2,898,230 |
| 2017-04-18 | $13.13 | $13.23 | $12.70 | $12.83 | $12.26 | 3,715,530 |
| 2017-04-17 | $13.21 | $13.28 | $13.12 | $13.13 | $12.54 | 1,917,560 |
| 2017-04-14 | $13.43 | $13.43 | $13.25 | $13.31 | $12.71 | 1,680,430 |
| 2017-04-13 | $13.29 | $13.47 | $13.25 | $13.39 | $12.79 | 1,918,030 |
| 2017-04-12 | $13.27 | $13.35 | $13.21 | $13.29 | $12.70 | 2,267,670 |
| 2017-04-11 | $13.15 | $13.29 | $13.13 | $13.28 | $12.69 | 2,408,910 |
| 2017-04-10 | $13.50 | $13.50 | $13.13 | $13.15 | $12.56 | 4,760,940 |
| 2017-04-07 | $13.52 | $13.62 | $13.48 | $13.54 | $12.93 | 1,617,620 |
| 2017-04-06 | $13.53 | $13.60 | $13.47 | $13.52 | $12.92 | 1,620,290 |
| 2017-04-05 | $13.25 | $13.54 | $13.25 | $13.53 | $12.92 | 1,964,370 |
| 2017-04-04 | $13.29 | $13.29 | $13.29 | $13.29 | $12.70 | 0 |
| 2017-04-03 | $13.29 | $13.29 | $13.29 | $13.29 | $12.70 | 0 |
| 2017-03-31 | $13.24 | $13.37 | $13.21 | $13.29 | $12.70 | 1,902,090 |
| 2017-03-30 | $13.60 | $13.61 | $13.20 | $13.21 | $12.62 | 4,721,800 |
| 2017-03-29 | $13.80 | $13.89 | $13.63 | $13.63 | $13.02 | 2,517,000 |
| 2017-03-28 | $13.80 | $14.00 | $13.75 | $13.78 | $13.16 | 1,819,630 |
| 2017-03-27 | $13.99 | $14.04 | $13.80 | $13.80 | $13.18 | 3,335,670 |
| 2017-03-24 | $13.95 | $14.03 | $13.90 | $13.99 | $13.36 | 2,261,310 |
| 2017-03-23 | $14.04 | $14.13 | $13.88 | $13.98 | $13.35 | 3,378,430 |
| 2017-03-22 | $14.26 | $14.29 | $14.00 | $14.04 | $13.41 | 4,269,060 |
| 2017-03-21 | $14.40 | $14.47 | $14.26 | $14.36 | $13.72 | 3,152,030 |
| 2017-03-20 | $14.30 | $14.40 | $14.16 | $14.40 | $13.76 | 4,055,370 |
| 2017-03-17 | $14.15 | $14.46 | $14.10 | $14.28 | $13.64 | 10,020,700 |
| 2017-03-16 | $13.97 | $14.10 | $13.96 | $14.09 | $13.46 | 2,511,980 |
| 2017-03-15 | $14.10 | $14.11 | $13.96 | $13.99 | $13.36 | 2,595,610 |
| 2017-03-14 | $14.12 | $14.14 | $14.00 | $14.08 | $13.45 | 2,397,370 |
| 2017-03-13 | $14.08 | $14.15 | $13.92 | $14.14 | $13.51 | 2,447,260 |
| 2017-03-10 | $14.08 | $14.14 | $14.01 | $14.05 | $13.42 | 2,316,350 |
| 2017-03-09 | $14.16 | $14.24 | $14.03 | $14.12 | $13.49 | 2,406,670 |
| 2017-03-08 | $14.28 | $14.39 | $14.15 | $14.18 | $13.55 | 3,700,100 |
| 2017-03-07 | $14.35 | $14.35 | $14.21 | $14.30 | $13.66 | 2,837,500 |
| 2017-03-06 | $14.05 | $14.30 | $14.01 | $14.30 | $13.66 | 3,752,030 |
| 2017-03-03 | $13.94 | $14.09 | $13.92 | $14.05 | $13.42 | 2,048,380 |
| 2017-03-02 | $14.18 | $14.22 | $13.92 | $13.95 | $13.33 | 3,305,500 |
| 2017-03-01 | $14.12 | $14.25 | $14.11 | $14.16 | $13.53 | 2,778,600 |
| 2017-02-28 | $14.11 | $14.19 | $14.08 | $14.16 | $13.53 | 1,864,560 |
| 2017-02-27 | $14.36 | $14.36 | $14.12 | $14.16 | $13.53 | 3,318,520 |
| 2017-02-24 | $14.30 | $14.44 | $14.21 | $14.36 | $13.72 | 3,676,090 |
| 2017-02-23 | $14.25 | $14.35 | $14.07 | $14.33 | $13.69 | 3,610,390 |
| 2017-02-22 | $14.26 | $14.26 | $14.12 | $14.25 | $13.61 | 2,814,870 |
| 2017-02-21 | $14.05 | $14.25 | $14.02 | $14.24 | $13.60 | 3,748,400 |
| 2017-02-20 | $14.03 | $14.18 | $13.92 | $14.08 | $13.45 | 3,804,620 |
| 2017-02-17 | $14.55 | $14.69 | $14.12 | $14.15 | $13.52 | 8,116,900 |
| 2017-02-16 | $13.80 | $14.30 | $13.71 | $14.30 | $13.66 | 5,239,480 |
| 2017-02-15 | $14.00 | $14.10 | $13.78 | $13.83 | $13.21 | 2,874,760 |
| 2017-02-14 | $14.06 | $14.13 | $13.97 | $14.03 | $13.40 | 1,980,760 |
| 2017-02-13 | $14.09 | $14.18 | $13.94 | $14.07 | $13.44 | 3,111,640 |
| 2017-02-10 | $14.24 | $14.25 | $14.06 | $14.08 | $13.45 | 2,747,480 |
| 2017-02-09 | $14.21 | $14.30 | $14.09 | $14.25 | $13.61 | 3,104,900 |
| 2017-02-08 | $14.30 | $14.30 | $13.98 | $14.21 | $13.57 | 3,200,420 |
| 2017-02-07 | $14.13 | $14.41 | $14.08 | $14.17 | $13.54 | 5,218,050 |
| 2017-02-06 | $13.67 | $14.44 | $13.65 | $14.08 | $13.45 | 4,653,300 |
| 2017-02-03 | $13.88 | $13.95 | $13.63 | $13.70 | $13.09 | 1,699,780 |
| 2017-02-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.26 | 0 |
| 2017-02-01 | $13.88 | $13.88 | $13.88 | $13.88 | $13.26 | 0 |
| 2017-01-31 | $13.88 | $13.88 | $13.88 | $13.88 | $13.26 | 0 |
| 2017-01-30 | $13.88 | $13.88 | $13.88 | $13.88 | $13.26 | 0 |
| 2017-01-27 | $13.88 | $13.88 | $13.88 | $13.88 | $13.26 | 0 |
| 2017-01-26 | $13.82 | $14.04 | $13.82 | $13.88 | $13.26 | 2,613,880 |
| 2017-01-25 | $13.80 | $13.96 | $13.63 | $13.81 | $13.19 | 2,046,620 |
| 2017-01-24 | $13.99 | $14.07 | $13.72 | $13.80 | $13.18 | 3,627,050 |
| 2017-01-23 | $13.57 | $13.98 | $13.53 | $13.94 | $13.32 | 4,558,780 |
| 2017-01-20 | $13.23 | $13.64 | $13.21 | $13.57 | $12.96 | 3,982,940 |
| 2017-01-19 | $13.45 | $13.49 | $13.18 | $13.32 | $12.72 | 3,951,680 |
| 2017-01-18 | $13.75 | $13.77 | $13.43 | $13.45 | $12.85 | 3,221,160 |
| 2017-01-17 | $13.65 | $13.99 | $13.38 | $13.87 | $13.25 | 2,486,680 |
| 2017-01-16 | $14.38 | $14.44 | $13.05 | $13.67 | $13.06 | 3,949,740 |
| 2017-01-13 | $14.86 | $14.86 | $14.37 | $14.45 | $13.80 | 3,302,520 |
| 2017-01-12 | $14.90 | $14.98 | $14.80 | $14.80 | $14.14 | 1,588,180 |
| 2017-01-11 | $15.00 | $15.08 | $14.90 | $14.91 | $14.24 | 1,422,450 |
| 2017-01-10 | $15.03 | $15.09 | $14.92 | $15.00 | $14.33 | 1,581,740 |
| 2017-01-09 | $14.92 | $15.03 | $14.91 | $14.97 | $14.30 | 1,335,710 |
| 2017-01-06 | $15.08 | $15.11 | $14.92 | $14.92 | $14.25 | 2,226,610 |
| 2017-01-05 | $15.17 | $15.25 | $15.08 | $15.09 | $14.41 | 1,984,830 |
| 2017-01-04 | $15.07 | $15.18 | $14.95 | $15.18 | $14.50 | 2,390,490 |
| 2017-01-03 | $14.96 | $15.05 | $14.92 | $15.05 | $14.38 | 2,214,490 |
| 2017-01-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.22 | 0 |
| 2016-12-30 | $14.90 | $14.96 | $14.83 | $14.89 | $14.22 | 1,325,050 |
| 2016-12-29 | $14.82 | $14.99 | $14.81 | $14.90 | $14.23 | 1,459,650 |
| 2016-12-28 | $15.03 | $15.03 | $14.88 | $14.88 | $14.21 | 1,230,110 |
| 2016-12-27 | $14.97 | $15.09 | $14.96 | $15.00 | $14.33 | 1,623,930 |
| 2016-12-26 | $14.81 | $15.04 | $14.59 | $15.01 | $14.34 | 2,546,150 |
| 2016-12-23 | $15.04 | $15.07 | $14.88 | $14.89 | $14.22 | 2,501,680 |
| 2016-12-22 | $15.22 | $15.22 | $14.95 | $15.04 | $14.37 | 3,547,560 |
| 2016-12-21 | $15.18 | $15.24 | $15.11 | $15.19 | $14.51 | 2,379,560 |
| 2016-12-20 | $15.12 | $15.20 | $15.05 | $15.14 | $14.46 | 1,793,170 |
| 2016-12-19 | $15.21 | $15.21 | $15.02 | $15.18 | $14.50 | 1,847,040 |
| 2016-12-16 | $15.11 | $15.27 | $15.06 | $15.21 | $14.53 | 2,409,380 |
| 2016-12-15 | $14.90 | $15.27 | $14.90 | $15.10 | $14.42 | 3,137,180 |
| 2016-12-14 | $15.15 | $15.18 | $14.89 | $14.90 | $14.23 | 2,993,990 |
| 2016-12-13 | $15.01 | $15.25 | $15.01 | $15.11 | $14.43 | 3,452,230 |
| 2016-12-12 | $16.45 | $16.51 | $15.14 | $15.20 | $14.52 | 7,517,190 |
| 2016-12-09 | $16.60 | $16.68 | $16.43 | $16.45 | $15.71 | 3,661,780 |
| 2016-12-08 | $16.72 | $16.76 | $16.56 | $16.58 | $15.84 | 2,432,580 |
| 2016-12-07 | $16.62 | $16.73 | $16.58 | $16.71 | $15.96 | 2,195,660 |
| 2016-12-06 | $16.87 | $16.89 | $16.59 | $16.60 | $15.86 | 3,033,740 |
| 2016-12-05 | $16.69 | $16.92 | $16.60 | $16.77 | $16.02 | 2,565,390 |
| 2016-12-02 | $17.31 | $17.35 | $16.81 | $16.83 | $16.08 | 6,702,850 |
| 2016-12-01 | $17.24 | $17.30 | $17.16 | $17.30 | $16.53 | 5,887,560 |
| 2016-11-30 | $16.98 | $17.30 | $16.88 | $17.22 | $16.45 | 6,700,880 |
| 2016-11-29 | $17.06 | $17.21 | $16.97 | $16.98 | $16.22 | 4,796,060 |
| 2016-11-28 | $17.14 | $17.26 | $17.06 | $17.06 | $16.30 | 4,394,520 |
| 2016-11-25 | $17.00 | $17.10 | $16.75 | $17.08 | $16.32 | 4,483,860 |
| 2016-11-24 | $17.19 | $17.24 | $16.95 | $17.01 | $16.25 | 4,954,090 |
| 2016-11-23 | $17.29 | $17.53 | $17.11 | $17.19 | $16.42 | 8,540,110 |
| 2016-11-22 | $17.10 | $17.27 | $17.05 | $17.23 | $16.46 | 5,373,390 |
| 2016-11-21 | $17.01 | $17.15 | $17.01 | $17.10 | $16.34 | 3,391,320 |
| 2016-11-18 | $17.20 | $17.25 | $17.06 | $17.07 | $16.31 | 3,931,880 |
| 2016-11-17 | $17.35 | $17.35 | $17.13 | $17.20 | $16.43 | 5,877,790 |
| 2016-11-16 | $17.18 | $17.56 | $17.11 | $17.43 | $16.65 | 13,256,490 |
| 2016-11-15 | $17.10 | $17.17 | $16.97 | $17.14 | $16.37 | 4,772,890 |
| 2016-11-14 | $16.80 | $17.19 | $16.80 | $17.04 | $16.28 | 8,991,340 |
| 2016-11-11 | $16.79 | $16.85 | $16.66 | $16.85 | $16.10 | 4,732,100 |
| 2016-11-10 | $16.79 | $16.81 | $16.70 | $16.76 | $16.01 | 3,834,430 |
| 2016-11-09 | $16.85 | $16.87 | $16.40 | $16.66 | $15.91 | 5,875,990 |
| 2016-11-08 | $16.82 | $16.88 | $16.71 | $16.85 | $16.10 | 3,840,680 |
| 2016-11-07 | $16.82 | $16.83 | $16.70 | $16.75 | $16.00 | 2,973,360 |
| 2016-11-04 | $16.75 | $16.90 | $16.72 | $16.77 | $16.02 | 2,862,040 |
| 2016-11-03 | $16.67 | $16.90 | $16.65 | $16.75 | $16.00 | 3,636,330 |
| 2016-11-02 | $16.85 | $16.85 | $16.69 | $16.71 | $15.96 | 3,688,620 |
| 2016-11-01 | $16.78 | $16.87 | $16.70 | $16.85 | $16.10 | 3,215,210 |
| 2016-10-31 | $16.71 | $16.82 | $16.69 | $16.78 | $16.03 | 0 |
| 2016-10-28 | $16.83 | $16.94 | $16.73 | $16.78 | $16.03 | 3,250,010 |
| 2016-10-27 | $17.00 | $17.00 | $16.81 | $16.90 | $16.14 | 4,015,900 |
| 2016-10-26 | $16.98 | $17.12 | $16.93 | $17.03 | $16.27 | 6,684,680 |
| 2016-10-25 | $16.90 | $16.99 | $16.89 | $16.94 | $16.18 | 3,662,550 |
| 2016-10-24 | $16.80 | $16.97 | $16.75 | $16.89 | $16.13 | 3,923,990 |
| 2016-10-21 | $16.89 | $17.00 | $16.71 | $16.82 | $16.07 | 3,842,760 |
| 2016-10-20 | $16.84 | $16.93 | $16.79 | $16.89 | $16.13 | 2,592,240 |
| 2016-10-19 | $16.93 | $17.00 | $16.82 | $16.86 | $16.11 | 2,798,430 |
| 2016-10-18 | $16.74 | $16.92 | $16.71 | $16.92 | $16.16 | 2,760,130 |
| 2016-10-17 | $16.83 | $16.95 | $16.71 | $16.74 | $15.99 | 4,429,890 |
| 2016-10-14 | $17.06 | $17.07 | $16.85 | $16.91 | $16.15 | 3,381,830 |
| 2016-10-13 | $17.05 | $17.09 | $16.96 | $17.05 | $16.29 | 3,431,860 |
| 2016-10-12 | $16.97 | $17.09 | $16.95 | $17.03 | $16.27 | 3,326,900 |
| 2016-10-11 | $17.11 | $17.12 | $16.96 | $17.02 | $16.26 | 4,107,160 |
| 2016-10-10 | $16.87 | $17.10 | $16.79 | $17.10 | $16.34 | 5,996,100 |
| 2016-10-07 | $16.76 | $16.76 | $16.76 | $16.76 | $16.01 | 0 |
| 2016-10-06 | $16.76 | $16.76 | $16.76 | $16.76 | $16.01 | 0 |
| 2016-10-05 | $16.76 | $16.76 | $16.76 | $16.76 | $16.01 | 0 |
| 2016-10-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.01 | 0 |
| 2016-10-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.01 | 0 |
| 2016-09-30 | $16.85 | $16.88 | $16.70 | $16.76 | $16.01 | 3,618,010 |
| 2016-09-29 | $16.79 | $16.90 | $16.78 | $16.82 | $16.07 | 1,790,580 |
| 2016-09-28 | $16.91 | $16.97 | $16.78 | $16.81 | $16.06 | 2,136,160 |
| 2016-09-27 | $16.62 | $16.95 | $16.61 | $16.91 | $16.15 | 2,675,690 |
| 2016-09-26 | $16.92 | $16.96 | $16.63 | $16.63 | $15.89 | 3,140,140 |
| 2016-09-23 | $17.10 | $17.11 | $16.89 | $16.92 | $16.16 | 2,825,870 |
| 2016-09-22 | $17.05 | $17.14 | $16.98 | $17.05 | $16.29 | 3,237,620 |
| 2016-09-21 | $16.94 | $17.02 | $16.88 | $16.93 | $16.17 | 2,485,140 |
| 2016-09-20 | $17.09 | $17.09 | $16.88 | $16.94 | $16.18 | 2,765,600 |
| 2016-09-19 | $16.96 | $17.12 | $16.96 | $17.06 | $16.30 | 2,355,880 |
| 2016-09-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.15 | 0 |
| 2016-09-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.15 | 0 |
| 2016-09-14 | $16.95 | $16.98 | $16.86 | $16.91 | $16.15 | 3,247,900 |
| 2016-09-13 | $17.09 | $17.15 | $16.93 | $17.04 | $16.28 | 3,065,280 |
| 2016-09-12 | $17.11 | $17.25 | $16.98 | $17.01 | $16.25 | 6,613,920 |
| 2016-09-09 | $17.76 | $17.94 | $17.51 | $17.52 | $16.74 | 6,848,460 |
| 2016-09-08 | $17.57 | $17.80 | $17.50 | $17.80 | $17.00 | 9,227,160 |
| 2016-09-07 | $17.51 | $17.58 | $17.40 | $17.49 | $16.71 | 5,124,410 |
| 2016-09-06 | $17.32 | $17.56 | $17.06 | $17.55 | $16.76 | 5,642,320 |
| 2016-09-05 | $17.40 | $17.49 | $17.28 | $17.31 | $16.54 | 3,661,800 |
| 2016-09-02 | $17.30 | $17.43 | $17.12 | $17.17 | $16.40 | 3,325,540 |
| 2016-09-01 | $17.31 | $17.43 | $17.24 | $17.32 | $16.55 | 3,836,910 |
| 2016-08-31 | $17.29 | $17.34 | $17.12 | $17.31 | $16.54 | 2,998,890 |
| 2016-08-30 | $17.33 | $17.39 | $17.23 | $17.25 | $16.48 | 2,839,030 |
| 2016-08-29 | $17.18 | $17.39 | $17.17 | $17.31 | $16.54 | 3,350,210 |
| 2016-08-26 | $17.20 | $17.48 | $17.15 | $17.26 | $16.49 | 4,283,710 |
| 2016-08-25 | $17.44 | $17.44 | $17.05 | $17.16 | $16.39 | 3,721,000 |
| 2016-08-24 | $17.45 | $17.57 | $17.36 | $17.44 | $16.66 | 2,891,700 |
| 2016-08-23 | $17.35 | $17.51 | $17.30 | $17.43 | $16.65 | 2,617,460 |
| 2016-08-22 | $17.71 | $17.71 | $17.32 | $17.34 | $16.56 | 4,209,240 |
| 2016-08-19 | $17.75 | $17.80 | $17.55 | $17.63 | $16.84 | 3,297,920 |
| 2016-08-18 | $17.64 | $17.79 | $17.48 | $17.73 | $16.94 | 5,177,910 |
| 2016-08-17 | $17.70 | $17.81 | $17.57 | $17.64 | $16.85 | 4,984,940 |
| 2016-08-16 | $17.75 | $17.80 | $17.60 | $17.64 | $16.85 | 5,045,560 |
| 2016-08-15 | $17.27 | $17.75 | $17.10 | $17.71 | $16.92 | 7,926,120 |
| 2016-08-12 | $17.05 | $17.27 | $17.01 | $17.22 | $16.45 | 3,142,220 |
| 2016-08-11 | $17.21 | $17.26 | $17.02 | $17.06 | $16.30 | 3,337,710 |
| 2016-08-10 | $17.28 | $17.43 | $17.16 | $17.27 | $16.50 | 4,256,860 |
| 2016-08-09 | $17.18 | $17.28 | $17.09 | $17.28 | $16.51 | 4,574,990 |
| 2016-08-08 | $16.88 | $17.15 | $16.70 | $17.15 | $16.38 | 3,963,470 |
| 2016-08-05 | $17.11 | $17.14 | $16.88 | $16.89 | $16.13 | 4,503,110 |
| 2016-08-04 | $17.06 | $17.15 | $16.96 | $17.11 | $16.34 | 3,559,500 |
| 2016-08-03 | $17.17 | $17.17 | $16.97 | $17.07 | $16.31 | 3,374,800 |
| 2016-08-02 | $17.00 | $17.17 | $16.96 | $17.15 | $16.38 | 2,461,820 |
| 2016-08-01 | $17.12 | $17.18 | $16.86 | $17.04 | $16.28 | 4,471,070 |
| 2016-07-29 | $17.25 | $17.27 | $17.05 | $17.20 | $16.43 | 3,296,240 |
| 2016-07-28 | $17.38 | $17.44 | $16.98 | $17.20 | $16.43 | 5,914,000 |
| 2016-07-27 | $18.29 | $18.33 | $17.20 | $17.30 | $16.53 | 11,525,120 |
| 2016-07-26 | $18.00 | $18.33 | $18.00 | $18.27 | $17.45 | 5,779,110 |
| 2016-07-25 | $17.92 | $18.11 | $17.81 | $17.98 | $17.18 | 4,346,990 |
| 2016-07-22 | $18.13 | $18.22 | $17.90 | $17.92 | $17.12 | 6,464,050 |
| 2016-07-21 | $18.20 | $18.34 | $18.11 | $18.14 | $17.33 | 6,111,480 |
| 2016-07-20 | $18.26 | $18.38 | $18.14 | $18.21 | $17.40 | 4,871,520 |
| 2016-07-19 | $18.02 | $18.28 | $17.92 | $18.26 | $17.44 | 6,559,810 |
| 2016-07-18 | $18.19 | $18.19 | $17.82 | $18.02 | $17.21 | 10,139,390 |
| 2016-07-15 | $19.33 | $19.33 | $18.27 | $18.32 | $17.50 | 20,370,200 |
| 2016-07-14 | $19.27 | $19.55 | $19.11 | $19.26 | $18.40 | 7,485,430 |
| 2016-07-13 | $18.90 | $19.62 | $18.90 | $19.35 | $18.48 | 16,284,060 |
| 2016-07-12 | $18.52 | $18.93 | $18.29 | $18.91 | $18.06 | 9,320,710 |
| 2016-07-11 | $18.75 | $18.94 | $18.58 | $18.61 | $17.78 | 8,162,570 |
| 2016-07-08 | $19.03 | $19.15 | $18.73 | $18.81 | $17.97 | 8,064,780 |
| 2016-07-07 | $18.67 | $19.26 | $18.67 | $18.99 | $18.14 | 12,330,210 |
| 2016-07-06 | $18.79 | $18.84 | $18.50 | $18.70 | $17.86 | 6,392,620 |
| 2016-07-05 | $18.92 | $18.99 | $18.65 | $18.80 | $17.96 | 7,298,200 |
| 2016-07-04 | $18.48 | $19.10 | $18.40 | $18.92 | $18.07 | 9,281,710 |
| 2016-07-01 | $18.87 | $18.97 | $18.59 | $18.62 | $17.79 | 8,175,370 |
| 2016-06-30 | $19.08 | $19.25 | $18.79 | $18.88 | $18.04 | 8,817,140 |
| 2016-06-29 | $19.00 | $19.20 | $18.73 | $19.08 | $18.23 | 13,804,600 |
| 2016-06-28 | $18.89 | $19.35 | $18.82 | $19.28 | $18.13 | 18,214,720 |
| 2016-06-27 | $17.88 | $18.83 | $17.80 | $18.80 | $17.68 | 11,694,880 |
| 2016-06-24 | $18.26 | $18.59 | $17.29 | $18.04 | $16.97 | 9,926,540 |
| 2016-06-23 | $18.50 | $18.70 | $18.16 | $18.29 | $17.20 | 7,880,250 |
| 2016-06-22 | $18.10 | $18.59 | $18.02 | $18.53 | $17.43 | 7,892,510 |
| 2016-06-21 | $18.60 | $18.64 | $18.00 | $18.08 | $17.00 | 8,476,580 |
| 2016-06-20 | $18.38 | $18.49 | $18.03 | $18.37 | $17.28 | 10,373,340 |
| 2016-06-17 | $17.41 | $19.07 | $17.41 | $18.64 | $17.53 | 21,307,300 |
| 2016-06-16 | $17.67 | $17.80 | $17.30 | $17.34 | $16.31 | 6,162,530 |
| 2016-06-15 | $16.95 | $17.78 | $16.85 | $17.60 | $16.55 | 6,462,870 |
| 2016-06-14 | $17.00 | $17.21 | $16.94 | $17.05 | $16.04 | 4,930,340 |
| 2016-06-13 | $17.98 | $18.07 | $17.01 | $17.01 | $16.00 | 8,127,610 |
| 2016-06-10 | $18.26 | $18.26 | $18.26 | $18.26 | $17.17 | 0 |
| 2016-06-09 | $18.26 | $18.26 | $18.26 | $18.26 | $17.17 | 0 |
| 2016-06-08 | $18.16 | $18.40 | $18.00 | $18.26 | $17.17 | 5,969,060 |
| 2016-06-07 | $18.22 | $18.37 | $17.98 | $18.25 | $17.16 | 5,649,360 |
| 2016-06-06 | $18.45 | $18.80 | $18.11 | $18.31 | $17.22 | 8,305,500 |
| 2016-06-03 | $18.25 | $18.56 | $18.05 | $18.32 | $17.23 | 10,502,370 |
| 2016-06-02 | $17.89 | $18.28 | $17.86 | $18.22 | $17.14 | 7,708,270 |
| 2016-06-01 | $18.19 | $18.49 | $18.00 | $18.03 | $16.96 | 11,240,560 |
| 2016-05-31 | $17.18 | $18.08 | $17.14 | $18.05 | $16.98 | 12,170,330 |
| 2016-05-30 | $17.08 | $17.31 | $16.85 | $17.16 | $16.14 | 3,356,250 |
| 2016-05-27 | $17.25 | $17.40 | $17.12 | $17.19 | $16.17 | 4,622,710 |
| 2016-05-26 | $17.20 | $17.38 | $16.82 | $17.32 | $16.29 | 5,795,860 |
| 2016-05-25 | $17.43 | $17.52 | $17.16 | $17.20 | $16.18 | 5,576,220 |
| 2016-05-24 | $17.39 | $17.53 | $17.17 | $17.20 | $16.18 | 5,698,740 |
| 2016-05-23 | $17.25 | $17.56 | $17.25 | $17.40 | $16.36 | 6,155,710 |
| 2016-05-20 | $16.88 | $17.23 | $16.77 | $17.20 | $16.18 | 4,714,260 |
| 2016-05-19 | $16.92 | $17.50 | $16.87 | $17.01 | $16.00 | 6,601,780 |
| 2016-05-18 | $17.36 | $17.48 | $16.73 | $16.93 | $15.92 | 7,363,980 |
| 2016-05-17 | $17.40 | $18.08 | $17.01 | $17.62 | $16.57 | 9,047,430 |
| 2016-05-16 | $16.87 | $17.35 | $16.66 | $17.33 | $16.30 | 5,279,030 |
| 2016-05-13 | $17.18 | $17.43 | $16.85 | $16.99 | $15.98 | 4,879,660 |
| 2016-05-12 | $16.90 | $17.26 | $16.50 | $17.26 | $16.23 | 4,714,230 |
| 2016-05-11 | $17.40 | $17.59 | $17.13 | $17.15 | $16.13 | 5,760,670 |
| 2016-05-10 | $17.16 | $17.39 | $17.10 | $17.22 | $16.20 | 4,530,220 |
| 2016-05-09 | $17.88 | $17.88 | $17.03 | $17.16 | $16.14 | 8,795,610 |
| 2016-05-06 | $19.05 | $19.07 | $18.01 | $18.05 | $16.98 | 11,289,850 |
| 2016-05-05 | $19.08 | $19.16 | $18.71 | $19.07 | $17.93 | 7,720,350 |
| 2016-05-04 | $18.76 | $19.38 | $18.68 | $19.08 | $17.94 | 11,508,690 |
| 2016-05-03 | $17.99 | $18.88 | $17.91 | $18.88 | $17.76 | 9,596,490 |
| 2016-05-02 | $18.24 | $18.24 | $18.24 | $18.24 | $17.15 | 0 |
| 2016-04-29 | $18.30 | $18.49 | $18.14 | $18.24 | $17.15 | 5,935,570 |
| 2016-04-28 | $18.65 | $18.76 | $17.69 | $18.50 | $17.40 | 10,882,440 |
| 2016-04-27 | $19.10 | $19.22 | $18.62 | $18.71 | $17.60 | 8,328,280 |
| 2016-04-26 | $18.69 | $19.10 | $18.53 | $19.10 | $17.96 | 7,565,020 |
| 2016-04-25 | $18.70 | $18.80 | $18.30 | $18.71 | $17.60 | 6,925,420 |
| 2016-04-22 | $18.35 | $19.04 | $18.31 | $18.96 | $17.83 | 8,266,380 |
| 2016-04-21 | $18.83 | $19.14 | $18.41 | $18.43 | $17.33 | 9,838,130 |
| 2016-04-20 | $20.77 | $20.85 | $18.72 | $18.94 | $17.81 | 20,479,640 |
| 2016-04-19 | $21.06 | $21.08 | $20.51 | $20.77 | $19.53 | 9,861,950 |
| 2016-04-18 | $21.35 | $21.36 | $20.62 | $20.77 | $19.53 | 12,386,510 |
| 2016-04-15 | $21.85 | $22.20 | $21.51 | $21.64 | $20.35 | 12,166,310 |
| 2016-04-14 | $22.25 | $22.30 | $21.57 | $21.90 | $20.60 | 15,328,740 |
| 2016-04-13 | $21.45 | $22.38 | $21.45 | $22.05 | $20.74 | 30,196,560 |
| 2016-04-12 | $22.39 | $22.82 | $21.39 | $21.64 | $20.35 | 43,234,690 |
| 2016-04-11 | $20.24 | $21.63 | $20.03 | $21.62 | $20.33 | 26,564,770 |
| 2016-04-08 | $20.40 | $20.55 | $19.87 | $20.23 | $19.03 | 14,568,810 |
| 2016-04-07 | $20.48 | $21.86 | $20.41 | $20.78 | $19.54 | 29,402,700 |
| 2016-04-06 | $20.27 | $20.50 | $19.80 | $20.28 | $19.07 | 13,391,200 |
| 2016-04-05 | $19.60 | $20.37 | $19.42 | $20.33 | $19.12 | 15,459,140 |
| 2016-04-04 | $19.63 | $19.63 | $19.63 | $19.63 | $18.46 | 0 |
| 2016-04-01 | $19.95 | $19.97 | $19.21 | $19.63 | $18.46 | 10,345,300 |
| 2016-03-31 | $20.25 | $20.48 | $19.81 | $19.98 | $18.79 | 12,726,250 |
| 2016-03-30 | $19.49 | $20.16 | $19.35 | $20.10 | $18.90 | 11,864,810 |
| 2016-03-29 | $19.81 | $19.96 | $18.90 | $19.20 | $18.06 | 12,686,640 |
| 2016-03-28 | $20.22 | $20.74 | $19.68 | $20.00 | $18.81 | 14,844,570 |
| 2016-03-25 | $19.91 | $20.80 | $19.90 | $20.22 | $19.02 | 18,965,770 |
| 2016-03-24 | $19.64 | $19.89 | $19.42 | $19.61 | $18.44 | 13,731,160 |
| 2016-03-23 | $19.76 | $20.09 | $19.52 | $19.95 | $18.76 | 10,901,920 |
| 2016-03-22 | $19.70 | $20.35 | $19.61 | $19.90 | $18.72 | 14,597,900 |
| 2016-03-21 | $20.08 | $20.20 | $19.56 | $20.12 | $18.92 | 18,469,050 |
| 2016-03-18 | $18.95 | $19.95 | $18.80 | $19.80 | $18.62 | 19,298,040 |
| 2016-03-17 | $17.75 | $19.00 | $17.60 | $18.95 | $17.82 | 17,810,390 |
| 2016-03-16 | $18.07 | $18.42 | $17.50 | $17.60 | $16.55 | 8,183,980 |
| 2016-03-15 | $17.66 | $18.05 | $17.59 | $17.89 | $16.83 | 8,871,670 |
| 2016-03-14 | $17.43 | $18.10 | $17.30 | $17.76 | $16.70 | 11,640,850 |
| 2016-03-11 | $16.75 | $17.17 | $16.60 | $16.95 | $15.94 | 5,000,280 |
| 2016-03-10 | $17.40 | $17.70 | $17.00 | $17.03 | $16.02 | 7,974,110 |
| 2016-03-09 | $17.38 | $18.39 | $17.20 | $17.46 | $16.42 | 10,833,590 |
| 2016-03-08 | $17.23 | $17.88 | $16.50 | $17.88 | $16.82 | 11,048,170 |
| 2016-03-07 | $17.06 | $17.68 | $17.05 | $17.35 | $16.32 | 8,998,800 |
| 2016-03-04 | $17.65 | $17.65 | $16.40 | $16.76 | $15.76 | 12,454,160 |
| 2016-03-03 | $17.88 | $18.44 | $17.56 | $17.75 | $16.69 | 12,635,060 |
| 2016-03-02 | $16.95 | $17.93 | $16.78 | $17.88 | $16.82 | 13,605,770 |
| 2016-03-01 | $16.57 | $17.17 | $16.04 | $16.90 | $15.89 | 11,560,550 |
| 2016-02-29 | $17.85 | $17.85 | $16.21 | $16.57 | $15.58 | 10,524,430 |
| 2016-02-26 | $18.91 | $19.00 | $17.38 | $17.95 | $16.88 | 14,688,920 |
| 2016-02-25 | $20.49 | $20.59 | $18.69 | $18.69 | $17.58 | 12,958,890 |
| 2016-02-24 | $21.02 | $21.35 | $19.97 | $20.77 | $19.53 | 15,020,820 |
| 2016-02-23 | $21.00 | $21.80 | $20.74 | $21.30 | $20.03 | 18,453,200 |
| 2016-02-22 | $21.30 | $21.30 | $20.67 | $20.86 | $19.62 | 14,200,770 |
| 2016-02-19 | $20.18 | $20.44 | $19.85 | $20.36 | $19.15 | 11,580,430 |
| 2016-02-18 | $21.02 | $21.11 | $20.23 | $20.30 | $19.09 | 9,301,620 |
| 2016-02-17 | $20.84 | $20.95 | $20.08 | $20.80 | $19.56 | 9,693,810 |
| 2016-02-16 | $20.08 | $21.00 | $20.00 | $20.84 | $19.60 | 9,283,830 |
| 2016-02-15 | $18.45 | $19.99 | $18.43 | $19.98 | $18.79 | 7,304,000 |
| 2016-02-12 | $19.39 | $19.39 | $19.39 | $19.39 | $18.24 | 0 |
| 2016-02-11 | $19.39 | $19.39 | $19.39 | $19.39 | $18.24 | 0 |
| 2016-02-10 | $19.39 | $19.39 | $19.39 | $19.39 | $18.24 | 0 |
| 2016-02-09 | $19.39 | $19.39 | $19.39 | $19.39 | $18.24 | 0 |
| 2016-02-08 | $19.39 | $19.39 | $19.39 | $19.39 | $18.24 | 0 |
| 2016-02-05 | $19.57 | $19.74 | $19.18 | $19.39 | $18.24 | 5,872,110 |
| 2016-02-04 | $19.20 | $19.77 | $19.06 | $19.55 | $18.39 | 8,399,320 |
| 2016-02-03 | $18.46 | $19.29 | $18.27 | $19.16 | $18.02 | 8,591,360 |
| 2016-02-02 | $18.15 | $19.07 | $18.08 | $18.79 | $17.67 | 9,076,290 |
| 2016-02-01 | $18.20 | $18.42 | $17.65 | $18.05 | $16.98 | 7,259,900 |
| 2016-01-29 | $17.25 | $18.78 | $17.18 | $18.48 | $17.38 | 10,822,840 |
| 2016-01-28 | $18.20 | $18.47 | $16.85 | $17.19 | $16.17 | 10,124,870 |
| 2016-01-27 | $18.99 | $19.10 | $17.37 | $18.59 | $17.48 | 10,145,900 |
| 2016-01-26 | $20.25 | $20.38 | $18.59 | $18.88 | $17.76 | 11,843,320 |
| 2016-01-25 | $20.41 | $20.88 | $20.10 | $20.65 | $19.42 | 9,008,280 |
| 2016-01-22 | $20.23 | $20.39 | $18.89 | $20.20 | $19.00 | 12,808,710 |
| 2016-01-21 | $20.43 | $21.33 | $19.91 | $19.92 | $18.73 | 12,729,850 |
| 2016-01-20 | $20.70 | $21.17 | $20.41 | $20.82 | $19.58 | 14,211,370 |
| 2016-01-19 | $20.20 | $21.11 | $19.79 | $20.99 | $19.74 | 17,901,750 |
| 2016-01-18 | $19.08 | $20.89 | $19.08 | $20.06 | $18.87 | 14,337,690 |
| 2016-01-15 | $20.49 | $21.09 | $18.75 | $19.65 | $18.48 | 15,752,490 |
| 2016-01-14 | $18.35 | $20.73 | $18.22 | $20.58 | $19.36 | 13,375,710 |
| 2016-01-13 | $21.28 | $21.38 | $19.29 | $19.29 | $18.14 | 11,105,820 |
| 2016-01-12 | $21.00 | $21.41 | $19.81 | $20.99 | $19.74 | 14,444,780 |
| 2016-01-11 | $22.20 | $22.37 | $20.66 | $20.66 | $19.43 | 16,228,320 |
| 2016-01-08 | $23.99 | $24.73 | $22.00 | $22.95 | $21.58 | 18,462,140 |
| 2016-01-07 | $25.70 | $25.74 | $23.93 | $23.93 | $22.51 | 3,635,400 |
| 2016-01-06 | $26.98 | $27.28 | $25.50 | $26.59 | $25.01 | 14,376,380 |
| 2016-01-05 | $25.50 | $27.30 | $24.58 | $26.68 | $25.09 | 16,435,790 |
| 2016-01-04 | $30.10 | $30.43 | $26.98 | $26.98 | $25.37 | 12,477,700 |
| 2016-01-01 | $29.98 | $29.98 | $29.98 | $29.98 | $28.20 | 0 |
| 2015-12-31 | $31.30 | $31.50 | $29.85 | $29.98 | $28.20 | 13,035,080 |
| 2015-12-30 | $30.27 | $31.55 | $29.92 | $31.26 | $29.40 | 15,582,780 |
| 2015-12-29 | $28.90 | $30.65 | $28.90 | $30.28 | $28.48 | 15,480,460 |
| 2015-12-28 | $30.51 | $31.99 | $29.30 | $29.30 | $27.56 | 24,724,010 |
| 2015-12-25 | $29.00 | $31.55 | $28.99 | $30.67 | $28.84 | 23,442,420 |
| 2015-12-24 | $28.84 | $29.45 | $27.60 | $29.00 | $27.27 | 13,437,200 |
| 2015-12-23 | $29.30 | $30.32 | $28.80 | $29.01 | $27.28 | 20,344,690 |
| 2015-12-22 | $27.35 | $30.34 | $27.35 | $29.69 | $27.92 | 29,166,630 |
| 2015-12-21 | $27.00 | $29.00 | $27.00 | $27.67 | $26.02 | 22,970,400 |
| 2015-12-18 | $26.92 | $27.17 | $26.16 | $26.63 | $25.04 | 15,843,930 |
| 2015-12-17 | $26.69 | $27.32 | $26.55 | $26.94 | $25.34 | 15,570,740 |
| 2015-12-16 | $25.93 | $26.47 | $25.78 | $26.33 | $24.76 | 11,764,400 |
| 2015-12-15 | $25.49 | $26.10 | $25.36 | $25.94 | $24.40 | 9,113,760 |
| 2015-12-14 | $24.50 | $25.50 | $24.30 | $25.49 | $23.97 | 7,347,360 |
| 2015-12-11 | $25.41 | $25.76 | $24.82 | $24.90 | $23.42 | 8,181,480 |
| 2015-12-10 | $25.32 | $25.80 | $25.08 | $25.40 | $23.89 | 10,321,100 |
| 2015-12-09 | $25.71 | $26.38 | $24.99 | $25.32 | $23.81 | 12,560,630 |
| 2015-12-08 | $26.00 | $26.68 | $25.51 | $25.71 | $24.18 | 11,088,470 |
| 2015-12-07 | $25.55 | $26.52 | $25.55 | $26.20 | $24.64 | 13,683,760 |
| 2015-12-04 | $26.00 | $26.35 | $25.50 | $25.65 | $24.12 | 13,931,460 |
| 2015-12-03 | $24.91 | $26.17 | $24.90 | $25.96 | $24.41 | 14,813,310 |
| 2015-12-02 | $25.81 | $25.81 | $23.51 | $24.87 | $23.39 | 14,532,050 |
| 2015-12-01 | $25.70 | $26.42 | $25.00 | $25.82 | $24.28 | 18,217,840 |
| 2015-11-30 | $26.20 | $26.55 | $24.00 | $25.85 | $24.31 | 23,520,780 |
| 2015-11-27 | $28.30 | $28.58 | $25.89 | $26.15 | $24.59 | 31,182,100 |
| 2015-11-26 | $29.90 | $30.80 | $28.58 | $28.77 | $27.06 | 46,917,470 |
| 2015-11-25 | $26.68 | $29.16 | $26.53 | $29.16 | $27.42 | 37,260,030 |
| 2015-11-24 | $26.10 | $26.51 | $25.68 | $26.51 | $24.93 | 17,237,740 |
| 2015-11-23 | $26.12 | $26.98 | $25.80 | $26.17 | $24.61 | 20,334,290 |
| 2015-11-20 | $25.83 | $26.46 | $25.63 | $26.01 | $24.46 | 16,013,930 |
| 2015-11-19 | $25.18 | $25.86 | $25.08 | $25.82 | $24.28 | 10,166,520 |
| 2015-11-18 | $25.84 | $26.25 | $25.00 | $25.03 | $23.54 | 10,732,010 |
| 2015-11-17 | $26.98 | $27.50 | $25.70 | $25.79 | $24.25 | 21,476,760 |
| 2015-11-16 | $25.00 | $26.65 | $24.88 | $26.59 | $25.01 | 16,011,810 |
| 2015-11-13 | $26.69 | $26.79 | $25.50 | $25.73 | $24.20 | 20,847,110 |
| 2015-11-12 | $27.15 | $27.77 | $26.50 | $27.05 | $25.44 | 26,295,680 |
| 2015-11-11 | $25.50 | $27.10 | $25.18 | $26.91 | $25.31 | 26,204,060 |
| 2015-11-10 | $25.70 | $26.58 | $25.50 | $25.91 | $24.37 | 20,519,020 |
| 2015-11-09 | $25.70 | $26.50 | $25.10 | $26.11 | $24.56 | 24,794,710 |
| 2015-11-06 | $24.66 | $26.21 | $24.66 | $25.95 | $24.41 | 22,258,820 |
| 2015-11-05 | $25.40 | $25.40 | $24.38 | $24.72 | $23.25 | 23,402,790 |
| 2015-11-04 | $23.20 | $25.10 | $23.18 | $25.10 | $23.61 | 26,326,510 |
| 2015-11-03 | $23.00 | $23.55 | $22.51 | $22.82 | $21.46 | 12,540,800 |
| 2015-11-02 | $23.50 | $24.35 | $23.00 | $23.20 | $21.82 | 12,675,730 |
| 2015-10-30 | $24.80 | $25.12 | $23.91 | $24.28 | $22.83 | 14,385,170 |
| 2015-10-29 | $25.00 | $25.55 | $24.36 | $24.97 | $23.48 | 15,843,550 |
| 2015-10-28 | $25.88 | $26.30 | $24.50 | $24.81 | $23.33 | 21,910,140 |
| 2015-10-27 | $25.22 | $26.75 | $23.80 | $26.45 | $24.88 | 28,845,620 |
| 2015-10-26 | $26.44 | $26.69 | $25.00 | $25.30 | $23.79 | 33,407,200 |
| 2015-10-23 | $24.75 | $26.18 | $24.51 | $26.18 | $24.62 | 42,767,770 |
| 2015-10-22 | $21.85 | $23.80 | $21.85 | $23.80 | $22.38 | 30,000,100 |
| 2015-10-21 | $23.63 | $24.77 | $21.60 | $21.64 | $20.35 | 27,271,570 |
| 2015-10-20 | $22.88 | $24.20 | $22.62 | $23.80 | $22.38 | 22,223,110 |
| 2015-10-19 | $23.35 | $23.37 | $22.58 | $22.92 | $21.56 | 14,178,520 |
| 2015-10-16 | $23.68 | $23.80 | $22.79 | $23.42 | $22.03 | 18,704,280 |
| 2015-10-15 | $22.69 | $23.47 | $22.69 | $23.39 | $22.00 | 14,921,960 |
| 2015-10-14 | $23.68 | $23.68 | $22.77 | $22.83 | $21.47 | 15,986,700 |
| 2015-10-13 | $22.75 | $23.84 | $22.75 | $23.73 | $22.32 | 14,016,140 |
| 2015-10-12 | $22.85 | $24.00 | $22.84 | $23.33 | $21.94 | 19,480,590 |
| 2015-10-09 | $21.42 | $22.53 | $21.20 | $22.25 | $20.93 | 16,897,090 |
| 2015-10-08 | $21.10 | $21.94 | $20.74 | $21.49 | $20.21 | 15,128,470 |
| 2015-10-07 | $20.19 | $20.19 | $20.19 | $20.19 | $18.99 | 0 |
| 2015-10-06 | $20.19 | $20.19 | $20.19 | $20.19 | $18.99 | 0 |
| 2015-10-05 | $20.19 | $20.19 | $20.19 | $20.19 | $18.99 | 0 |
| 2015-10-02 | $20.19 | $20.19 | $20.19 | $20.19 | $18.99 | 0 |
| 2015-10-01 | $20.19 | $20.19 | $20.19 | $20.19 | $18.99 | 0 |
| 2015-09-30 | $20.86 | $21.16 | $19.85 | $20.19 | $18.99 | 13,032,910 |
| 2015-09-29 | $20.75 | $21.23 | $20.41 | $20.68 | $19.45 | 14,903,760 |
| 2015-09-28 | $19.62 | $21.45 | $19.00 | $21.45 | $20.17 | 16,645,970 |
| 2015-09-25 | $20.60 | $21.04 | $18.85 | $19.51 | $18.35 | 17,901,180 |
| 2015-09-24 | $20.82 | $21.49 | $20.29 | $20.90 | $19.66 | 17,770,900 |
| 2015-09-23 | $19.70 | $21.55 | $19.62 | $21.05 | $19.80 | 23,385,890 |
| 2015-09-22 | $19.90 | $20.93 | $19.60 | $20.24 | $19.04 | 30,372,190 |
| 2015-09-21 | $16.93 | $19.21 | $16.81 | $19.21 | $18.07 | 23,414,900 |
| 2015-09-18 | $16.90 | $17.67 | $16.62 | $17.46 | $16.42 | 11,923,500 |
| 2015-09-17 | $17.15 | $17.98 | $16.57 | $16.71 | $15.72 | 18,208,420 |
| 2015-09-16 | $15.60 | $16.89 | $15.48 | $16.89 | $15.88 | 15,003,050 |
| 2015-09-15 | $16.10 | $16.50 | $15.35 | $15.35 | $14.44 | 15,443,700 |
| 2015-09-14 | $18.95 | $19.09 | $17.06 | $17.06 | $16.04 | 12,137,130 |
| 2015-09-11 | $18.80 | $19.11 | $18.30 | $18.95 | $17.82 | 11,743,690 |
| 2015-09-10 | $18.79 | $19.34 | $18.70 | $18.74 | $17.62 | 12,258,510 |
| 2015-09-09 | $18.40 | $19.46 | $18.11 | $19.44 | $18.28 | 29,308,560 |
| 2015-09-08 | $16.00 | $17.69 | $15.80 | $17.69 | $16.64 | 13,565,900 |
| 2015-09-07 | $16.09 | $16.99 | $15.85 | $16.08 | $15.12 | 14,289,650 |
| 2015-09-04 | $15.46 | $15.46 | $15.46 | $15.46 | $14.54 | 0 |
| 2015-09-03 | $15.46 | $15.46 | $15.46 | $15.46 | $14.54 | 0 |
| 2015-09-02 | $14.75 | $16.88 | $14.52 | $15.46 | $14.54 | 15,733,830 |
| 2015-09-01 | $17.00 | $17.11 | $15.86 | $15.86 | $14.92 | 14,817,260 |
| 2015-08-31 | $19.00 | $19.26 | $17.62 | $17.62 | $16.57 | 13,272,220 |
| 2015-08-28 | $18.20 | $19.65 | $18.04 | $19.58 | $18.41 | 18,078,280 |
| 2015-08-27 | $17.94 | $18.29 | $16.10 | $17.88 | $16.82 | 15,747,550 |
| 2015-08-26 | $18.95 | $19.88 | $17.06 | $17.09 | $16.07 | 19,737,910 |
| 2015-08-25 | $18.95 | $19.67 | $18.95 | $18.95 | $17.82 | 13,011,850 |
| 2015-08-24 | $22.28 | $22.28 | $21.06 | $21.06 | $19.81 | 8,521,860 |
| 2015-08-21 | $23.86 | $24.89 | $22.75 | $23.40 | $22.01 | 15,482,530 |
| 2015-08-20 | $25.68 | $26.44 | $24.68 | $24.99 | $23.50 | 10,325,580 |
| 2015-08-19 | $24.80 | $26.40 | $22.91 | $26.18 | $24.62 | 17,014,590 |
| 2015-08-18 | $28.28 | $28.85 | $25.44 | $25.44 | $23.93 | 19,714,490 |
| 2015-08-17 | $27.13 | $28.56 | $26.68 | $28.27 | $26.59 | 17,266,770 |
| 2015-08-14 | $26.66 | $27.78 | $26.50 | $27.47 | $25.83 | 20,932,570 |
| 2015-08-13 | $24.65 | $26.08 | $24.60 | $26.05 | $24.50 | 13,968,140 |
| 2015-08-12 | $25.20 | $26.05 | $24.88 | $24.88 | $23.40 | 13,932,370 |
| 2015-08-11 | $26.05 | $26.69 | $25.54 | $25.78 | $24.25 | 18,044,660 |
| 2015-08-10 | $24.52 | $26.36 | $24.52 | $26.24 | $24.68 | 20,814,830 |
| 2015-08-07 | $22.70 | $23.97 | $22.47 | $23.96 | $22.53 | 17,583,840 |
| 2015-08-06 | $22.00 | $22.96 | $21.70 | $22.29 | $20.96 | 10,980,500 |
| 2015-08-05 | $22.35 | $23.75 | $22.21 | $22.66 | $21.31 | 15,049,020 |
| 2015-08-04 | $20.94 | $22.76 | $20.50 | $22.65 | $21.30 | 15,470,470 |
| 2015-08-03 | $22.68 | $22.84 | $20.71 | $20.71 | $19.48 | 17,413,440 |
| 2015-07-31 | $23.00 | $23.80 | $22.50 | $23.01 | $21.64 | 9,320,330 |
| 2015-07-30 | $24.45 | $25.51 | $23.32 | $23.40 | $22.01 | 15,042,170 |
| 2015-07-29 | $23.85 | $24.91 | $22.00 | $24.89 | $23.41 | 20,180,020 |
| 2015-07-28 | $23.99 | $25.88 | $23.05 | $23.11 | $21.73 | 24,782,330 |
| 2015-07-27 | $27.52 | $28.80 | $25.61 | $25.61 | $24.09 | 21,924,070 |
| 2015-07-24 | $29.37 | $30.66 | $28.29 | $28.45 | $26.76 | 19,571,520 |
| 2015-07-23 | $29.51 | $29.74 | $28.41 | $29.47 | $27.72 | 19,660,730 |
| 2015-07-22 | $28.39 | $29.86 | $28.05 | $29.25 | $27.51 | 17,454,760 |
| 2015-07-21 | $28.01 | $29.59 | $27.21 | $28.73 | $27.02 | 20,407,590 |
| 2015-07-20 | $26.35 | $28.40 | $26.35 | $28.01 | $26.34 | 24,178,600 |
| 2015-07-17 | $24.09 | $26.41 | $23.88 | $26.30 | $24.73 | 22,969,870 |
| 2015-07-16 | $23.25 | $24.65 | $21.31 | $24.01 | $22.58 | 19,426,950 |
| 2015-07-15 | $27.69 | $27.69 | $23.09 | $23.30 | $21.91 | 28,247,860 |
| 2015-07-14 | $25.26 | $25.26 | $25.26 | $25.26 | $23.76 | 771,980 |
| 2015-07-13 | $22.96 | $22.96 | $22.96 | $22.96 | $21.59 | 2,250,120 |
| 2015-07-10 | $20.87 | $20.87 | $20.87 | $20.87 | $19.63 | 0 |
| 2015-07-09 | $20.87 | $20.87 | $20.87 | $20.87 | $19.63 | 0 |
| 2015-07-08 | $20.87 | $20.87 | $20.87 | $20.87 | $19.63 | 0 |
| 2015-07-07 | $20.87 | $20.87 | $20.87 | $20.87 | $19.63 | 0 |
| 2015-07-06 | $25.49 | $25.49 | $20.87 | $20.87 | $19.63 | 18,687,810 |
| 2015-07-03 | $25.20 | $26.88 | $23.19 | $23.19 | $21.81 | 14,865,650 |
| 2015-07-02 | $26.50 | $27.60 | $24.84 | $25.77 | $24.24 | 13,494,760 |
| 2015-07-01 | $27.50 | $29.49 | $25.66 | $27.60 | $25.96 | 12,419,860 |
| 2015-06-30 | $25.13 | $29.40 | $24.30 | $28.09 | $26.42 | 10,333,760 |
| 2015-06-29 | $30.86 | $30.97 | $27.00 | $27.00 | $25.39 | 8,748,280 |
| 2015-06-26 | $31.68 | $31.68 | $29.68 | $30.00 | $28.21 | 9,323,140 |
| 2015-06-25 | $34.96 | $35.08 | $31.07 | $32.98 | $31.02 | 12,759,250 |
Shanghai Tofflon Science Techgy Company Ltd (300171) News Headlines
Recent Shanghai Tofflon Science Techgy Company Ltd (300171) News
Similar Companies to Shanghai Tofflon Science Techgy Company Ltd (300171) 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 | -- | -- | -- |