CSSC Steel Structure Engineering Company Ltd (600072) Exchange: SHG
Data as of July 10, 2025
$13.13 ($-0.07) -0.53%
CSSC Steel Structure Engineering Company Ltd - Daily Information
Click for more stock information on CSSC Steel Structure Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $13.11 |
| Previous Close | $13.13 |
| High | $13.18 |
| Low | $12.96 |
| Adjusted Open | $13.11 |
| Previous Adjusted Close | $13.13 |
| Adjusted High | $13.18 |
| Adjusted Low | $12.96 |
About CSSC Steel Structure Engineering Company Ltd (600072)
CSSC Steel Structure Engineering Co., Ltd. is a China-based company principally engaged in the manufacture and distribution of steel structures, ship parts and machinery products. The Company primarily provides large steel structure engineering, heavy port machinery and special pressure vessels, among others. The Company distributes its products within domestic market and to overseas markets. Through its subsidiary, the Company also involves in the manufacture of electrical equipment used in the ships and low-voltage electrical equipment.
Invest in CSSC Steel Structure Engineering Company Ltd (600072)
Historical Stock Data for CSSC Steel Structure Engineering Company Ltd (600072)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.11 | $13.18 | $12.96 | $13.13 | $13.13 | 25,636,200 |
| 2025-07-07 | $12.72 | $13.25 | $12.68 | $13.20 | $13.20 | 42,217,590 |
| 2025-07-04 | $13.01 | $13.01 | $12.72 | $12.78 | $12.78 | 25,748,230 |
| 2025-07-03 | $12.96 | $13.32 | $12.88 | $13.02 | $13.02 | 33,807,360 |
| 2025-07-02 | $13.60 | $13.71 | $12.98 | $13.01 | $13.01 | 63,578,220 |
| 2025-06-30 | $12.80 | $13.04 | $12.72 | $12.96 | $12.96 | 29,342,560 |
| 2025-06-27 | $12.79 | $13.06 | $12.68 | $12.70 | $12.70 | 29,038,420 |
| 2025-06-26 | $12.61 | $13.28 | $12.56 | $12.87 | $12.87 | 59,386,860 |
| 2025-06-25 | $12.34 | $12.75 | $12.30 | $12.60 | $12.60 | 34,350,150 |
| 2025-06-24 | $12.30 | $12.35 | $12.20 | $12.35 | $12.35 | 12,927,900 |
| 2025-06-23 | $12.30 | $12.37 | $12.13 | $12.33 | $12.33 | 11,651,830 |
| 2025-06-20 | $12.16 | $12.43 | $12.13 | $12.32 | $12.32 | 15,382,630 |
| 2025-06-19 | $12.35 | $12.35 | $12.07 | $12.18 | $12.18 | 12,454,100 |
| 2025-06-18 | $12.44 | $12.48 | $12.30 | $12.34 | $12.34 | 10,728,300 |
| 2025-06-17 | $12.48 | $12.48 | $12.32 | $12.45 | $12.45 | 11,949,960 |
| 2025-06-13 | $12.19 | $12.32 | $12.15 | $12.27 | $12.27 | 18,172,320 |
| 2025-06-12 | $12.15 | $12.23 | $12.06 | $12.19 | $12.19 | 8,167,930 |
| 2025-06-11 | $12.07 | $12.18 | $12.05 | $12.17 | $12.17 | 7,671,580 |
| 2025-06-10 | $12.25 | $12.26 | $11.97 | $12.06 | $12.06 | 10,797,900 |
| 2025-06-09 | $12.17 | $12.27 | $12.16 | $12.22 | $12.22 | 8,697,440 |
| 2025-06-06 | $12.19 | $12.22 | $12.14 | $12.17 | $12.17 | 6,391,290 |
| 2025-06-05 | $12.19 | $12.19 | $12.08 | $12.15 | $12.15 | 7,710,130 |
| 2025-06-04 | $12.16 | $12.20 | $12.12 | $12.19 | $12.19 | 7,795,930 |
| 2025-06-03 | $12.23 | $12.27 | $12.03 | $12.17 | $12.17 | 8,912,230 |
| 2025-05-30 | $12.16 | $12.26 | $12.11 | $12.23 | $12.23 | 10,416,600 |
| 2025-05-29 | $12.06 | $12.21 | $12.03 | $12.20 | $12.20 | 10,231,840 |
| 2025-05-28 | $12.02 | $12.12 | $11.99 | $12.07 | $12.07 | 7,377,260 |
| 2025-05-27 | $12.00 | $12.04 | $11.92 | $12.02 | $12.02 | 5,994,570 |
| 2025-05-26 | $11.93 | $12.07 | $11.93 | $12.04 | $12.04 | 6,755,710 |
| 2025-05-23 | $12.09 | $12.21 | $11.96 | $11.96 | $11.96 | 9,580,210 |
| 2025-05-22 | $12.20 | $12.23 | $12.05 | $12.07 | $12.07 | 8,427,500 |
| 2025-05-21 | $12.25 | $12.29 | $12.17 | $12.20 | $12.20 | 8,129,830 |
| 2025-05-20 | $12.24 | $12.27 | $12.15 | $12.24 | $12.24 | 8,856,530 |
| 2025-05-19 | $12.17 | $12.26 | $12.14 | $12.24 | $12.24 | 9,020,900 |
| 2025-05-16 | $12.18 | $12.35 | $12.14 | $12.14 | $12.14 | 8,935,600 |
| 2025-05-15 | $12.31 | $12.39 | $12.16 | $12.19 | $12.19 | 9,886,200 |
| 2025-05-14 | $12.40 | $12.42 | $12.23 | $12.35 | $12.35 | 13,314,010 |
| 2025-05-13 | $12.67 | $12.67 | $12.35 | $12.41 | $12.41 | 22,787,580 |
| 2025-05-12 | $12.15 | $13.01 | $12.13 | $12.67 | $12.67 | 44,375,310 |
| 2025-05-09 | $12.36 | $12.39 | $12.12 | $12.14 | $12.14 | 12,980,100 |
| 2025-05-08 | $12.15 | $12.30 | $12.05 | $12.27 | $12.27 | 16,507,920 |
| 2025-05-07 | $12.03 | $12.24 | $11.97 | $12.19 | $12.19 | 21,530,490 |
| 2025-05-06 | $11.72 | $11.92 | $11.72 | $11.92 | $11.92 | 11,717,920 |
| 2025-04-30 | $11.60 | $11.74 | $11.56 | $11.68 | $11.68 | 16,524,510 |
| 2025-04-29 | $11.72 | $11.97 | $11.66 | $11.90 | $11.90 | 10,807,190 |
| 2025-04-28 | $11.89 | $11.98 | $11.72 | $11.72 | $11.72 | 8,016,800 |
| 2025-04-25 | $11.83 | $12.00 | $11.80 | $11.88 | $11.88 | 9,626,600 |
| 2025-04-24 | $12.01 | $12.02 | $11.82 | $11.84 | $11.84 | 9,112,200 |
| 2025-04-23 | $12.02 | $12.10 | $11.98 | $12.01 | $12.01 | 9,503,290 |
| 2025-04-22 | $12.03 | $12.05 | $11.95 | $12.00 | $12.00 | 7,984,040 |
| 2025-04-21 | $11.97 | $12.10 | $11.92 | $12.05 | $12.05 | 8,691,300 |
| 2025-04-18 | $11.90 | $12.05 | $11.81 | $11.99 | $11.99 | 10,423,900 |
| 2025-04-17 | $11.80 | $12.08 | $11.80 | $11.90 | $11.90 | 9,928,000 |
| 2025-04-16 | $11.95 | $12.08 | $11.73 | $11.89 | $11.89 | 10,399,800 |
| 2025-04-15 | $12.16 | $12.18 | $11.93 | $11.97 | $11.97 | 12,062,000 |
| 2025-04-14 | $12.17 | $12.25 | $12.12 | $12.15 | $12.15 | 16,320,400 |
| 2025-04-11 | $12.10 | $12.20 | $12.05 | $12.12 | $12.12 | 20,077,160 |
| 2025-04-10 | $12.32 | $12.49 | $12.07 | $12.25 | $12.25 | 33,573,530 |
| 2025-04-09 | $11.55 | $12.42 | $11.42 | $12.36 | $12.36 | 44,522,960 |
| 2025-04-08 | $11.21 | $11.57 | $11.15 | $11.55 | $11.55 | 30,461,720 |
| 2025-04-07 | $11.88 | $12.03 | $11.21 | $11.21 | $11.21 | 30,775,590 |
| 2025-04-03 | $12.48 | $12.65 | $12.35 | $12.45 | $12.45 | 13,250,660 |
| 2025-04-02 | $12.55 | $12.67 | $12.47 | $12.58 | $12.58 | 11,368,630 |
| 2025-04-01 | $12.64 | $12.79 | $12.57 | $12.66 | $12.66 | 16,847,390 |
| 2025-03-31 | $12.71 | $12.75 | $12.46 | $12.51 | $12.51 | 17,916,720 |
| 2025-03-28 | $13.08 | $13.24 | $12.75 | $12.76 | $12.76 | 24,385,160 |
| 2025-03-27 | $13.50 | $13.50 | $12.90 | $13.12 | $13.12 | 34,391,020 |
| 2025-03-26 | $13.59 | $13.79 | $13.44 | $13.45 | $13.45 | 31,752,110 |
| 2025-03-25 | $14.04 | $14.24 | $13.70 | $13.71 | $13.71 | 42,938,400 |
| 2025-03-24 | $14.36 | $14.42 | $13.75 | $14.29 | $14.29 | 72,193,290 |
| 2025-03-21 | $13.70 | $14.47 | $13.61 | $14.12 | $14.12 | 99,369,760 |
| 2025-03-20 | $13.11 | $13.73 | $13.02 | $13.56 | $13.56 | 49,037,020 |
| 2025-03-19 | $13.26 | $13.31 | $13.05 | $13.12 | $13.12 | 20,969,570 |
| 2025-03-18 | $13.28 | $13.62 | $13.24 | $13.30 | $13.30 | 31,033,930 |
| 2025-03-17 | $13.67 | $14.15 | $13.38 | $13.39 | $13.39 | 58,418,640 |
| 2025-03-14 | $13.57 | $13.67 | $13.20 | $13.45 | $13.45 | 45,257,690 |
| 2025-03-13 | $13.09 | $13.50 | $12.86 | $13.40 | $13.40 | 38,677,140 |
| 2025-03-12 | $13.33 | $13.38 | $13.08 | $13.08 | $13.08 | 27,273,890 |
| 2025-03-11 | $13.01 | $13.34 | $12.96 | $13.33 | $13.33 | 32,051,290 |
| 2025-03-10 | $12.87 | $13.33 | $12.85 | $13.20 | $13.20 | 35,984,320 |
| 2025-03-07 | $12.70 | $13.13 | $12.59 | $12.87 | $12.87 | 33,906,680 |
| 2025-03-06 | $12.70 | $12.86 | $12.62 | $12.73 | $12.73 | 26,503,730 |
| 2025-03-05 | $12.42 | $12.74 | $12.41 | $12.70 | $12.70 | 30,029,240 |
| 2025-03-04 | $12.22 | $12.86 | $12.15 | $12.55 | $12.55 | 33,072,710 |
| 2025-03-03 | $12.26 | $12.45 | $12.20 | $12.27 | $12.27 | 17,594,330 |
| 2025-02-28 | $12.40 | $12.53 | $12.26 | $12.30 | $12.30 | 27,712,920 |
| 2025-02-27 | $12.26 | $12.45 | $12.22 | $12.41 | $12.41 | 30,288,170 |
| 2025-02-26 | $12.11 | $12.26 | $12.08 | $12.26 | $12.26 | 15,801,170 |
| 2025-02-25 | $12.23 | $12.24 | $12.03 | $12.08 | $12.08 | 16,025,590 |
| 2025-02-24 | $12.17 | $12.38 | $12.08 | $12.25 | $12.25 | 18,793,030 |
| 2025-02-20 | $12.33 | $12.33 | $12.16 | $12.20 | $12.20 | 16,994,920 |
| 2025-02-19 | $12.17 | $12.34 | $12.13 | $12.33 | $12.33 | 14,896,690 |
| 2025-02-18 | $12.44 | $12.47 | $12.09 | $12.16 | $12.16 | 17,928,900 |
| 2025-02-17 | $12.40 | $12.52 | $12.32 | $12.44 | $12.44 | 19,639,410 |
| 2025-02-14 | $12.40 | $12.61 | $12.34 | $12.40 | $12.40 | 17,483,730 |
| 2025-02-13 | $12.48 | $12.58 | $12.43 | $12.46 | $12.46 | 18,739,960 |
| 2025-02-12 | $12.36 | $12.48 | $12.31 | $12.48 | $12.48 | 15,628,770 |
| 2025-02-11 | $12.53 | $12.54 | $12.30 | $12.39 | $12.39 | 14,872,500 |
| 2025-02-10 | $12.42 | $12.54 | $12.38 | $12.53 | $12.53 | 18,510,650 |
| 2025-02-07 | $12.32 | $12.51 | $12.27 | $12.41 | $12.41 | 23,283,500 |
| 2025-02-06 | $12.08 | $12.32 | $12.05 | $12.32 | $12.32 | 17,072,880 |
| 2025-02-05 | $11.96 | $12.23 | $11.89 | $12.13 | $12.13 | 14,913,580 |
| 2025-01-27 | $12.08 | $12.18 | $11.93 | $11.93 | $11.93 | 12,077,100 |
| 2025-01-24 | $11.95 | $12.09 | $11.88 | $12.07 | $12.07 | 12,470,610 |
| 2025-01-23 | $12.15 | $12.26 | $11.93 | $11.93 | $11.93 | 16,540,800 |
| 2025-01-22 | $12.00 | $12.06 | $11.91 | $12.06 | $12.06 | 10,889,430 |
| 2025-01-21 | $12.26 | $12.26 | $11.97 | $12.04 | $12.04 | 14,292,410 |
| 2025-01-20 | $12.28 | $12.37 | $12.17 | $12.20 | $12.20 | 14,846,290 |
| 2025-01-17 | $12.11 | $12.39 | $12.11 | $12.24 | $12.24 | 16,719,500 |
| 2025-01-16 | $12.11 | $12.33 | $12.03 | $12.22 | $12.22 | 20,072,010 |
| 2025-01-15 | $12.30 | $12.35 | $12.06 | $12.11 | $12.11 | 16,972,500 |
| 2025-01-14 | $11.83 | $12.36 | $11.83 | $12.33 | $12.33 | 23,798,600 |
| 2025-01-13 | $11.60 | $11.88 | $11.55 | $11.84 | $11.84 | 15,136,160 |
| 2025-01-09 | $12.18 | $12.49 | $12.10 | $12.26 | $12.26 | 23,863,530 |
| 2025-01-08 | $12.76 | $12.85 | $11.93 | $12.33 | $12.33 | 38,111,560 |
| 2025-01-07 | $12.61 | $12.72 | $12.52 | $12.72 | $12.72 | 19,008,380 |
| 2025-01-06 | $12.85 | $12.95 | $12.51 | $12.58 | $12.58 | 24,659,110 |
| 2025-01-03 | $13.36 | $13.49 | $12.87 | $12.87 | $12.87 | 35,143,600 |
| 2025-01-02 | $14.02 | $14.28 | $13.06 | $13.29 | $13.29 | 49,191,330 |
| 2024-12-31 | $14.80 | $14.90 | $14.02 | $14.05 | $14.05 | 46,410,900 |
| 2024-12-30 | $14.90 | $14.90 | $14.43 | $14.80 | $14.80 | 55,658,430 |
| 2024-12-27 | $14.41 | $15.14 | $14.41 | $14.94 | $14.94 | 86,442,670 |
| 2024-12-26 | $14.33 | $14.75 | $14.26 | $14.52 | $14.52 | 65,412,900 |
| 2024-12-25 | $14.80 | $14.99 | $14.30 | $14.45 | $14.45 | 72,893,430 |
| 2024-12-24 | $15.15 | $15.45 | $14.73 | $14.88 | $14.88 | 135,657,060 |
| 2024-12-23 | $13.71 | $15.15 | $13.45 | $15.15 | $15.15 | 122,666,750 |
| 2024-12-20 | $13.91 | $13.98 | $13.71 | $13.77 | $13.77 | 21,808,830 |
| 2024-12-19 | $13.88 | $14.06 | $13.76 | $13.89 | $13.89 | 31,939,150 |
| 2024-12-18 | $13.82 | $14.29 | $13.73 | $14.16 | $14.16 | 59,427,830 |
| 2024-12-17 | $13.25 | $14.00 | $13.25 | $13.65 | $13.65 | 43,416,640 |
| 2024-12-16 | $13.49 | $13.51 | $13.20 | $13.23 | $13.23 | 16,252,840 |
| 2024-12-13 | $13.66 | $13.66 | $13.44 | $13.54 | $13.54 | 23,486,340 |
| 2024-12-12 | $13.66 | $13.75 | $13.59 | $13.72 | $13.72 | 18,149,740 |
| 2024-12-11 | $13.47 | $13.71 | $13.42 | $13.66 | $13.66 | 16,586,670 |
| 2024-12-10 | $13.68 | $13.75 | $13.47 | $13.50 | $13.50 | 20,349,580 |
| 2024-12-09 | $13.55 | $13.59 | $13.38 | $13.45 | $13.45 | 14,308,320 |
| 2024-12-06 | $13.55 | $13.60 | $13.35 | $13.57 | $13.57 | 16,579,670 |
| 2024-12-05 | $13.49 | $13.57 | $13.42 | $13.50 | $13.50 | 11,251,820 |
| 2024-12-04 | $13.72 | $13.74 | $13.43 | $13.49 | $13.49 | 14,659,000 |
| 2024-12-03 | $13.70 | $13.86 | $13.60 | $13.71 | $13.71 | 19,264,170 |
| 2024-12-02 | $13.38 | $14.11 | $13.30 | $13.78 | $13.78 | 33,587,790 |
| 2024-11-29 | $13.20 | $13.43 | $13.10 | $13.36 | $13.36 | 15,538,280 |
| 2024-11-28 | $13.33 | $13.44 | $13.22 | $13.25 | $13.25 | 15,343,880 |
| 2024-11-27 | $13.04 | $13.28 | $12.87 | $13.28 | $13.28 | 17,260,450 |
| 2024-11-26 | $13.08 | $13.20 | $13.02 | $13.10 | $13.10 | 13,741,480 |
| 2024-11-25 | $13.19 | $13.28 | $12.88 | $13.07 | $13.07 | 19,491,000 |
| 2024-11-22 | $13.65 | $13.72 | $13.18 | $13.19 | $13.19 | 22,579,280 |
| 2024-11-21 | $13.80 | $13.88 | $13.54 | $13.69 | $13.69 | 17,813,180 |
| 2024-11-20 | $13.71 | $13.85 | $13.61 | $13.80 | $13.80 | 20,575,440 |
| 2024-11-19 | $13.70 | $13.72 | $13.34 | $13.71 | $13.71 | 21,753,740 |
| 2024-11-18 | $13.71 | $14.03 | $13.48 | $13.58 | $13.58 | 28,209,770 |
| 2024-11-15 | $14.10 | $14.36 | $13.70 | $13.71 | $13.71 | 34,017,380 |
| 2024-11-14 | $14.75 | $14.88 | $14.20 | $14.22 | $14.22 | 34,419,800 |
| 2024-11-13 | $14.37 | $14.95 | $14.31 | $14.74 | $14.74 | 53,697,470 |
| 2024-11-12 | $14.79 | $14.86 | $14.28 | $14.38 | $14.38 | 45,703,840 |
| 2024-11-11 | $14.79 | $15.06 | $14.48 | $14.74 | $14.74 | 54,164,330 |
| 2024-11-08 | $14.54 | $14.77 | $14.38 | $14.52 | $14.52 | 50,782,700 |
| 2024-11-07 | $14.24 | $14.48 | $14.14 | $14.48 | $14.48 | 45,053,370 |
| 2024-11-06 | $14.55 | $14.60 | $14.22 | $14.40 | $14.40 | 55,827,770 |
| 2024-11-05 | $14.12 | $14.52 | $14.06 | $14.49 | $14.49 | 56,739,410 |
| 2024-11-04 | $13.72 | $14.25 | $13.63 | $14.12 | $14.12 | 50,487,460 |
| 2024-11-01 | $13.58 | $14.14 | $13.21 | $13.81 | $13.81 | 60,478,340 |
| 2024-10-31 | $13.54 | $13.65 | $13.21 | $13.63 | $13.63 | 37,843,630 |
| 2024-10-30 | $13.65 | $13.84 | $13.48 | $13.63 | $13.63 | 24,662,970 |
| 2024-10-29 | $14.00 | $14.33 | $13.73 | $13.74 | $13.74 | 36,791,450 |
| 2024-10-28 | $13.89 | $14.16 | $13.81 | $14.04 | $14.04 | 39,933,030 |
| 2024-10-25 | $13.45 | $13.90 | $13.45 | $13.81 | $13.81 | 35,614,270 |
| 2024-10-24 | $13.85 | $13.85 | $13.45 | $13.50 | $13.50 | 33,785,290 |
| 2024-10-23 | $13.70 | $14.18 | $13.70 | $13.97 | $13.97 | 61,185,030 |
| 2024-10-22 | $13.66 | $13.80 | $13.43 | $13.69 | $13.69 | 31,663,840 |
| 2024-10-21 | $13.64 | $13.82 | $13.51 | $13.65 | $13.65 | 43,482,760 |
| 2024-10-18 | $13.12 | $13.69 | $12.93 | $13.45 | $13.45 | 39,648,720 |
| 2024-10-17 | $13.41 | $13.57 | $13.16 | $13.17 | $13.17 | 29,433,490 |
| 2024-10-16 | $13.52 | $13.69 | $13.30 | $13.43 | $13.43 | 34,802,370 |
| 2024-10-15 | $13.78 | $14.21 | $13.58 | $13.79 | $13.79 | 40,346,070 |
| 2024-10-14 | $13.83 | $14.18 | $13.61 | $13.96 | $13.96 | 39,170,300 |
| 2024-10-11 | $14.61 | $14.61 | $13.53 | $13.68 | $13.68 | 49,953,790 |
| 2024-10-10 | $13.53 | $14.83 | $13.21 | $14.62 | $14.62 | 93,933,430 |
| 2024-10-09 | $14.79 | $14.79 | $13.66 | $13.66 | $13.66 | 77,073,650 |
| 2024-10-08 | $15.91 | $15.95 | $14.21 | $15.18 | $15.18 | 119,306,940 |
| 2024-09-30 | $14.00 | $14.65 | $13.28 | $14.50 | $14.50 | 108,420,400 |
| 2024-09-27 | $12.67 | $13.43 | $12.60 | $13.42 | $13.42 | 29,234,610 |
| 2024-09-26 | $12.19 | $12.52 | $11.98 | $12.51 | $12.51 | 34,364,430 |
| 2024-09-25 | $11.85 | $12.52 | $11.85 | $12.26 | $12.26 | 41,811,560 |
| 2024-09-24 | $11.53 | $11.85 | $11.33 | $11.85 | $11.85 | 34,616,420 |
| 2024-09-23 | $11.38 | $11.68 | $11.30 | $11.54 | $11.54 | 20,576,920 |
| 2024-09-20 | $12.05 | $12.13 | $11.51 | $11.59 | $11.59 | 39,737,470 |
| 2024-09-19 | $13.00 | $13.05 | $11.71 | $12.31 | $12.31 | 52,822,910 |
| 2024-09-18 | $12.85 | $13.24 | $11.99 | $12.99 | $12.99 | 44,803,430 |
| 2024-09-13 | $12.66 | $13.75 | $12.45 | $13.32 | $13.32 | 64,955,810 |
| 2024-09-12 | $12.45 | $12.98 | $12.42 | $12.68 | $12.68 | 41,105,450 |
| 2024-09-11 | $12.35 | $12.53 | $12.28 | $12.45 | $12.45 | 19,435,120 |
| 2024-09-10 | $12.60 | $12.85 | $12.25 | $12.58 | $12.58 | 32,798,540 |
| 2024-09-09 | $12.18 | $12.44 | $12.01 | $12.37 | $12.37 | 30,122,780 |
| 2024-09-06 | $12.55 | $13.10 | $12.31 | $12.64 | $12.64 | 48,977,940 |
| 2024-09-05 | $12.88 | $13.28 | $12.22 | $12.54 | $12.54 | 55,483,490 |
| 2024-09-04 | $12.23 | $13.08 | $12.22 | $13.08 | $13.08 | 74,267,790 |
| 2024-09-03 | $11.77 | $11.89 | $11.50 | $11.89 | $11.89 | 30,217,880 |
| 2024-09-02 | $11.34 | $11.35 | $10.81 | $10.81 | $10.81 | 13,367,400 |
| 2024-08-30 | $11.22 | $11.55 | $11.20 | $11.30 | $11.30 | 15,717,610 |
| 2024-08-29 | $11.12 | $11.29 | $10.97 | $11.25 | $11.25 | 4,750,960 |
| 2024-08-28 | $11.09 | $11.23 | $11.06 | $11.12 | $11.12 | 3,876,560 |
| 2024-08-27 | $11.41 | $11.42 | $11.05 | $11.08 | $11.08 | 5,553,950 |
| 2024-08-26 | $11.25 | $11.49 | $11.23 | $11.43 | $11.43 | 4,890,650 |
| 2024-08-23 | $11.31 | $11.42 | $11.18 | $11.25 | $11.25 | 5,695,950 |
| 2024-08-22 | $11.58 | $11.67 | $11.36 | $11.36 | $11.36 | 4,761,100 |
| 2024-08-21 | $11.72 | $11.73 | $11.56 | $11.56 | $11.56 | 4,618,420 |
| 2024-08-20 | $12.16 | $12.18 | $11.71 | $11.72 | $11.72 | 7,501,880 |
| 2024-08-19 | $12.12 | $12.24 | $12.07 | $12.15 | $12.15 | 4,391,010 |
| 2024-08-16 | $12.39 | $12.47 | $12.13 | $12.13 | $12.13 | 7,075,270 |
| 2024-08-15 | $12.36 | $12.55 | $12.21 | $12.39 | $12.39 | 6,183,180 |
| 2024-08-14 | $12.60 | $12.66 | $12.37 | $12.37 | $12.37 | 4,594,930 |
| 2024-08-13 | $12.46 | $12.66 | $12.46 | $12.63 | $12.63 | 4,383,080 |
| 2024-08-12 | $12.58 | $12.65 | $12.45 | $12.48 | $12.48 | 4,430,530 |
| 2024-08-09 | $12.81 | $12.91 | $12.59 | $12.59 | $12.59 | 5,522,100 |
| 2024-08-08 | $13.05 | $13.05 | $12.66 | $12.79 | $12.79 | 7,531,670 |
| 2024-08-07 | $13.02 | $13.14 | $12.91 | $13.05 | $13.05 | 7,627,360 |
| 2024-08-06 | $12.80 | $13.10 | $12.80 | $13.01 | $13.01 | 8,991,920 |
| 2024-08-05 | $13.07 | $13.30 | $12.70 | $12.74 | $12.74 | 11,399,800 |
| 2024-08-02 | $13.15 | $13.53 | $13.11 | $13.17 | $13.17 | 11,834,490 |
| 2024-08-01 | $13.30 | $13.58 | $13.26 | $13.30 | $13.30 | 14,764,650 |
| 2024-07-31 | $12.96 | $13.32 | $12.87 | $13.29 | $13.29 | 14,141,160 |
| 2024-07-30 | $12.85 | $13.04 | $12.63 | $12.95 | $12.95 | 9,282,070 |
| 2024-07-29 | $12.90 | $13.28 | $12.90 | $12.98 | $12.98 | 14,706,810 |
| 2024-07-26 | $12.38 | $12.85 | $12.38 | $12.85 | $12.85 | 10,730,610 |
| 2024-07-25 | $12.64 | $12.64 | $12.32 | $12.48 | $12.48 | 7,650,890 |
| 2024-07-24 | $12.46 | $12.86 | $12.45 | $12.68 | $12.68 | 9,120,970 |
| 2024-07-23 | $12.83 | $12.85 | $12.52 | $12.54 | $12.54 | 7,211,980 |
| 2024-07-22 | $12.75 | $13.09 | $12.70 | $12.90 | $12.90 | 11,962,060 |
| 2024-07-19 | $12.64 | $12.80 | $12.54 | $12.70 | $12.70 | 7,716,780 |
| 2024-07-18 | $12.30 | $12.65 | $12.16 | $12.61 | $12.61 | 8,012,090 |
| 2024-07-17 | $12.47 | $12.58 | $12.34 | $12.40 | $12.40 | 5,733,860 |
| 2024-07-16 | $12.41 | $12.49 | $12.28 | $12.46 | $12.46 | 4,745,350 |
| 2024-07-15 | $12.61 | $12.68 | $12.38 | $12.41 | $12.41 | 6,380,260 |
| 2024-07-12 | $12.73 | $12.86 | $12.59 | $12.61 | $12.61 | 7,267,560 |
| 2024-07-11 | $12.32 | $12.78 | $12.31 | $12.71 | $12.71 | 13,646,680 |
| 2024-07-10 | $12.43 | $12.50 | $12.08 | $12.14 | $12.14 | 11,316,650 |
| 2024-07-09 | $12.40 | $12.65 | $12.17 | $12.61 | $12.61 | 9,551,170 |
| 2024-07-08 | $12.92 | $12.92 | $12.38 | $12.40 | $12.40 | 8,689,140 |
| 2024-07-05 | $12.95 | $12.96 | $12.77 | $12.88 | $12.88 | 5,436,580 |
| 2024-07-04 | $13.23 | $13.35 | $12.86 | $12.91 | $12.91 | 6,679,000 |
| 2024-07-03 | $13.39 | $13.41 | $13.20 | $13.23 | $13.23 | 7,534,620 |
| 2024-07-02 | $13.52 | $13.64 | $13.42 | $13.48 | $13.48 | 5,621,100 |
| 2024-07-01 | $13.53 | $13.58 | $13.27 | $13.57 | $13.57 | 7,440,100 |
| 2024-06-28 | $13.00 | $13.88 | $12.97 | $13.52 | $13.52 | 15,476,420 |
| 2024-06-27 | $13.38 | $13.38 | $13.00 | $13.05 | $13.05 | 7,878,530 |
| 2024-06-26 | $12.90 | $13.38 | $12.64 | $13.38 | $13.38 | 10,731,510 |
| 2024-06-25 | $13.35 | $13.45 | $12.75 | $12.85 | $12.85 | 11,067,430 |
| 2024-06-24 | $13.81 | $13.88 | $13.31 | $13.35 | $13.35 | 7,934,690 |
| 2024-06-21 | $13.85 | $13.93 | $13.64 | $13.89 | $13.89 | 5,133,570 |
| 2024-06-20 | $14.23 | $14.32 | $13.83 | $13.85 | $13.85 | 8,755,580 |
| 2024-06-19 | $14.45 | $14.48 | $14.21 | $14.26 | $14.26 | 5,668,440 |
| 2024-06-18 | $14.12 | $14.44 | $14.04 | $14.41 | $14.41 | 9,678,890 |
| 2024-06-17 | $14.07 | $14.16 | $13.99 | $14.08 | $14.08 | 4,576,040 |
| 2024-06-14 | $14.21 | $14.24 | $13.95 | $14.09 | $14.09 | 9,293,320 |
| 2024-06-13 | $14.42 | $14.61 | $14.28 | $14.32 | $14.32 | 7,877,300 |
| 2024-06-12 | $14.23 | $14.41 | $14.18 | $14.40 | $14.40 | 7,224,080 |
| 2024-06-11 | $14.41 | $14.41 | $14.16 | $14.23 | $14.23 | 7,616,920 |
| 2024-06-07 | $14.25 | $14.63 | $14.23 | $14.41 | $14.41 | 10,004,040 |
| 2024-06-06 | $14.80 | $14.86 | $14.18 | $14.20 | $14.20 | 13,837,050 |
| 2024-06-05 | $14.68 | $15.00 | $14.68 | $14.73 | $14.73 | 8,821,000 |
| 2024-06-04 | $15.00 | $15.00 | $14.48 | $14.85 | $14.85 | 14,204,910 |
| 2024-06-03 | $15.36 | $15.41 | $15.01 | $15.02 | $15.02 | 13,053,500 |
| 2024-05-31 | $15.49 | $15.54 | $15.35 | $15.41 | $15.41 | 7,967,290 |
| 2024-05-30 | $15.31 | $15.61 | $15.22 | $15.48 | $15.48 | 10,501,160 |
| 2024-05-29 | $15.25 | $15.38 | $15.21 | $15.35 | $15.35 | 5,566,500 |
| 2024-05-28 | $15.50 | $15.50 | $15.26 | $15.28 | $15.28 | 6,805,810 |
| 2024-05-27 | $15.44 | $15.54 | $15.20 | $15.54 | $15.54 | 8,364,000 |
| 2024-05-24 | $15.80 | $15.82 | $15.38 | $15.39 | $15.39 | 14,257,180 |
| 2024-05-23 | $15.79 | $16.10 | $15.68 | $15.92 | $15.92 | 18,671,950 |
| 2024-05-22 | $15.87 | $15.90 | $15.73 | $15.81 | $15.81 | 6,478,900 |
| 2024-05-21 | $16.00 | $16.00 | $15.78 | $15.82 | $15.82 | 7,114,400 |
| 2024-05-20 | $15.68 | $16.05 | $15.68 | $15.95 | $15.95 | 11,435,380 |
| 2024-05-17 | $15.60 | $15.75 | $15.46 | $15.75 | $15.75 | 8,898,890 |
| 2024-05-16 | $15.75 | $15.83 | $15.56 | $15.60 | $15.60 | 9,589,330 |
| 2024-05-15 | $15.99 | $15.99 | $15.71 | $15.72 | $15.72 | 9,211,100 |
| 2024-05-14 | $16.00 | $16.18 | $15.93 | $15.99 | $15.99 | 10,860,080 |
| 2024-05-13 | $15.88 | $16.29 | $15.56 | $16.07 | $16.07 | 18,109,200 |
| 2024-05-10 | $16.18 | $16.29 | $15.91 | $15.96 | $15.96 | 12,616,290 |
| 2024-05-09 | $15.79 | $16.19 | $15.70 | $16.18 | $16.18 | 16,484,190 |
| 2024-05-08 | $16.25 | $16.25 | $15.80 | $15.84 | $15.84 | 14,620,900 |
| 2024-05-07 | $16.23 | $16.37 | $16.07 | $16.21 | $16.21 | 13,965,520 |
| 2024-05-06 | $15.93 | $16.35 | $15.93 | $16.23 | $16.23 | 18,998,110 |
| 2024-04-30 | $16.55 | $16.59 | $15.76 | $15.93 | $15.93 | 36,725,220 |
| 2024-04-29 | $16.59 | $16.99 | $16.27 | $16.90 | $16.90 | 30,113,360 |
| 2024-04-26 | $16.70 | $16.84 | $16.51 | $16.76 | $16.76 | 24,796,180 |
| 2024-04-25 | $16.64 | $16.94 | $16.50 | $16.73 | $16.73 | 19,703,700 |
| 2024-04-24 | $16.58 | $16.83 | $16.50 | $16.83 | $16.83 | 23,703,140 |
| 2024-04-23 | $17.20 | $17.20 | $16.66 | $16.73 | $16.73 | 39,126,620 |
| 2024-04-22 | $17.11 | $17.76 | $16.98 | $17.65 | $17.65 | 69,163,760 |
| 2024-04-19 | $15.79 | $17.40 | $15.72 | $17.05 | $17.05 | 66,570,380 |
| 2024-04-18 | $15.92 | $16.11 | $15.70 | $15.82 | $15.82 | 17,181,170 |
| 2024-04-17 | $15.42 | $16.09 | $15.25 | $16.09 | $16.09 | 24,473,690 |
| 2024-04-16 | $16.20 | $16.67 | $15.56 | $15.62 | $15.62 | 35,989,310 |
| 2024-04-15 | $15.30 | $16.45 | $15.18 | $16.32 | $16.32 | 32,539,950 |
| 2024-04-12 | $15.72 | $15.74 | $15.20 | $15.26 | $15.26 | 8,662,200 |
| 2024-04-11 | $15.36 | $15.92 | $15.36 | $15.68 | $15.68 | 9,434,890 |
| 2024-04-10 | $15.80 | $15.80 | $15.33 | $15.48 | $15.48 | 9,496,840 |
| 2024-04-09 | $15.95 | $16.00 | $15.72 | $15.84 | $15.84 | 9,122,810 |
| 2024-04-08 | $16.10 | $16.35 | $15.87 | $15.96 | $15.96 | 11,325,660 |
| 2024-04-03 | $16.20 | $16.35 | $16.01 | $16.13 | $16.13 | 9,504,790 |
| 2024-04-02 | $16.59 | $16.59 | $16.18 | $16.27 | $16.27 | 10,277,150 |
| 2024-04-01 | $16.22 | $16.40 | $16.13 | $16.40 | $16.40 | 15,471,160 |
| 2024-03-29 | $15.78 | $16.60 | $15.69 | $16.40 | $16.40 | 24,419,230 |
| 2024-03-28 | $15.36 | $15.87 | $15.36 | $15.68 | $15.68 | 11,960,040 |
| 2024-03-27 | $16.00 | $16.00 | $15.37 | $15.37 | $15.37 | 12,319,440 |
| 2024-03-26 | $16.25 | $16.30 | $15.80 | $16.01 | $16.01 | 12,654,550 |
| 2024-03-25 | $16.80 | $16.85 | $16.25 | $16.25 | $16.25 | 13,602,730 |
| 2024-03-22 | $17.28 | $17.29 | $16.71 | $16.85 | $16.85 | 18,320,780 |
| 2024-03-21 | $17.12 | $17.40 | $17.01 | $17.26 | $17.26 | 19,359,430 |
| 2024-03-20 | $17.02 | $17.32 | $16.99 | $17.13 | $17.13 | 11,201,860 |
| 2024-03-19 | $17.37 | $17.37 | $17.07 | $17.07 | $17.07 | 14,902,740 |
| 2024-03-18 | $17.22 | $17.47 | $17.18 | $17.37 | $17.37 | 16,120,430 |
| 2024-03-15 | $17.10 | $17.18 | $16.89 | $17.18 | $17.18 | 12,787,980 |
| 2024-03-14 | $17.25 | $17.33 | $16.91 | $17.09 | $17.09 | 13,568,440 |
| 2024-03-13 | $17.26 | $17.54 | $17.02 | $17.36 | $17.36 | 16,990,760 |
| 2024-03-12 | $17.51 | $17.70 | $17.23 | $17.27 | $17.27 | 18,776,270 |
| 2024-03-11 | $17.26 | $17.40 | $17.03 | $17.40 | $17.40 | 14,786,390 |
| 2024-03-08 | $17.18 | $17.45 | $17.05 | $17.26 | $17.26 | 15,607,920 |
| 2024-03-07 | $17.46 | $17.78 | $16.95 | $16.96 | $16.96 | 19,986,880 |
| 2024-03-06 | $17.50 | $17.62 | $17.25 | $17.46 | $17.46 | 17,448,460 |
| 2024-03-05 | $17.56 | $17.83 | $17.45 | $17.54 | $17.54 | 22,029,750 |
| 2024-03-04 | $17.66 | $18.09 | $17.53 | $17.81 | $17.81 | 33,805,910 |
| 2024-03-01 | $17.55 | $17.92 | $17.38 | $17.66 | $17.66 | 34,823,680 |
| 2024-02-29 | $16.49 | $17.50 | $16.49 | $17.50 | $17.50 | 30,879,830 |
| 2024-02-28 | $17.30 | $17.66 | $16.54 | $16.61 | $16.61 | 33,708,030 |
| 2024-02-27 | $16.61 | $17.31 | $16.56 | $17.31 | $17.31 | 24,693,270 |
| 2024-02-26 | $16.87 | $17.19 | $16.64 | $16.71 | $16.71 | 25,875,920 |
| 2024-02-23 | $16.39 | $16.96 | $16.36 | $16.93 | $16.93 | 28,377,450 |
| 2024-02-22 | $16.10 | $16.55 | $16.04 | $16.40 | $16.40 | 18,675,020 |
| 2024-02-21 | $16.00 | $16.80 | $15.88 | $16.23 | $16.23 | 26,487,850 |
| 2024-02-20 | $16.15 | $16.16 | $15.75 | $16.10 | $16.10 | 14,945,500 |
| 2024-02-19 | $16.19 | $16.35 | $15.83 | $16.27 | $16.27 | 22,358,680 |
| 2024-02-08 | $15.70 | $16.30 | $15.70 | $16.06 | $16.06 | 24,422,140 |
| 2024-02-07 | $15.00 | $15.83 | $14.99 | $15.52 | $15.52 | 24,377,060 |
| 2024-02-06 | $14.09 | $15.34 | $13.48 | $14.99 | $14.99 | 24,556,490 |
| 2024-02-05 | $15.35 | $15.39 | $14.00 | $14.29 | $14.29 | 25,609,700 |
| 2024-02-02 | $15.80 | $16.30 | $14.87 | $15.43 | $15.43 | 24,129,280 |
| 2024-02-01 | $16.00 | $16.30 | $15.51 | $15.72 | $15.72 | 20,565,700 |
| 2024-01-31 | $16.50 | $16.88 | $16.08 | $16.08 | $16.08 | 28,557,300 |
| 2024-01-30 | $17.32 | $17.68 | $16.85 | $16.94 | $16.94 | 28,933,980 |
| 2024-01-29 | $16.90 | $18.27 | $16.86 | $17.40 | $17.40 | 49,307,000 |
| 2024-01-26 | $17.18 | $17.23 | $16.82 | $16.87 | $16.87 | 28,467,410 |
| 2024-01-25 | $15.79 | $17.25 | $15.77 | $17.17 | $17.17 | 42,558,680 |
| 2024-01-24 | $15.25 | $15.99 | $15.17 | $15.90 | $15.90 | 29,590,960 |
| 2024-01-23 | $14.68 | $15.08 | $14.53 | $14.98 | $14.98 | 13,083,150 |
| 2024-01-22 | $15.82 | $15.84 | $14.58 | $14.70 | $14.70 | 16,037,660 |
| 2024-01-19 | $15.83 | $16.12 | $15.74 | $15.79 | $15.79 | 10,002,730 |
| 2024-01-18 | $15.83 | $15.99 | $15.33 | $15.90 | $15.90 | 16,645,450 |
| 2024-01-17 | $16.64 | $16.66 | $16.03 | $16.03 | $16.03 | 10,349,540 |
| 2024-01-16 | $16.74 | $16.82 | $16.36 | $16.67 | $16.67 | 11,597,880 |
| 2024-01-15 | $17.03 | $17.10 | $16.73 | $16.76 | $16.76 | 11,900,090 |
| 2024-01-12 | $17.07 | $17.42 | $17.02 | $17.18 | $17.18 | 17,575,510 |
| 2024-01-11 | $16.42 | $17.39 | $16.41 | $17.39 | $17.39 | 17,148,720 |
| 2024-01-10 | $17.00 | $17.00 | $16.20 | $16.55 | $16.55 | 16,490,200 |
| 2024-01-09 | $17.19 | $17.32 | $16.80 | $17.01 | $17.01 | 16,170,500 |
| 2024-01-08 | $17.61 | $17.78 | $17.17 | $17.19 | $17.19 | 14,478,110 |
| 2024-01-05 | $18.20 | $18.29 | $17.49 | $17.70 | $17.70 | 20,382,080 |
| 2024-01-04 | $18.75 | $18.75 | $18.09 | $18.31 | $18.31 | 19,858,030 |
| 2024-01-03 | $18.70 | $18.96 | $18.50 | $18.81 | $18.81 | 22,380,630 |
| 2024-01-02 | $18.53 | $19.45 | $18.52 | $18.89 | $18.89 | 38,935,220 |
| 2024-01-01 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2023-12-29 | $18.04 | $18.78 | $17.92 | $18.54 | $18.54 | 28,758,540 |
| 2023-12-28 | $17.82 | $18.15 | $17.48 | $18.05 | $18.05 | 24,169,770 |
| 2023-12-27 | $18.00 | $18.05 | $17.30 | $17.85 | $17.85 | 28,663,000 |
| 2023-12-26 | $19.19 | $19.28 | $17.95 | $18.03 | $18.03 | 45,233,050 |
| 2023-12-25 | $19.74 | $20.01 | $19.30 | $19.48 | $19.48 | 33,830,150 |
| 2023-12-22 | $19.65 | $20.23 | $19.46 | $19.75 | $19.75 | 46,591,080 |
| 2023-12-21 | $19.00 | $20.10 | $18.88 | $19.79 | $19.79 | 47,283,260 |
| 2023-12-20 | $19.68 | $20.11 | $19.20 | $19.23 | $19.23 | 46,964,590 |
| 2023-12-19 | $18.70 | $20.18 | $18.60 | $19.85 | $19.85 | 67,336,580 |
| 2023-12-18 | $18.96 | $19.23 | $18.70 | $18.79 | $18.79 | 32,413,190 |
| 2023-12-15 | $19.01 | $19.30 | $18.63 | $19.04 | $19.04 | 38,902,000 |
| 2023-12-14 | $19.03 | $19.49 | $18.95 | $19.04 | $19.04 | 44,436,840 |
| 2023-12-13 | $19.00 | $19.49 | $18.75 | $19.16 | $19.16 | 87,679,890 |
| 2023-12-12 | $17.35 | $19.04 | $17.26 | $19.04 | $19.04 | 55,636,220 |
| 2023-12-11 | $16.99 | $17.34 | $16.70 | $17.31 | $17.31 | 23,254,000 |
| 2023-12-08 | $17.44 | $17.65 | $17.07 | $17.10 | $17.10 | 20,298,440 |
| 2023-12-07 | $17.72 | $17.78 | $17.28 | $17.46 | $17.46 | 20,173,740 |
| 2023-12-06 | $17.60 | $18.15 | $17.60 | $17.80 | $17.80 | 17,295,420 |
| 2023-12-05 | $18.51 | $18.51 | $17.80 | $17.82 | $17.82 | 26,184,420 |
| 2023-12-04 | $18.15 | $18.63 | $18.13 | $18.51 | $18.51 | 39,356,200 |
| 2023-12-01 | $18.15 | $18.23 | $17.85 | $18.18 | $18.18 | 27,033,670 |
| 2023-11-30 | $17.45 | $18.47 | $17.31 | $18.39 | $18.39 | 48,610,500 |
| 2023-11-29 | $18.06 | $18.06 | $17.31 | $17.45 | $17.45 | 23,695,940 |
| 2023-11-28 | $17.82 | $18.12 | $17.70 | $18.05 | $18.05 | 23,648,250 |
| 2023-11-27 | $17.58 | $17.88 | $17.57 | $17.82 | $17.82 | 13,709,780 |
| 2023-11-24 | $17.85 | $17.89 | $17.57 | $17.61 | $17.61 | 13,128,550 |
| 2023-11-23 | $17.80 | $18.04 | $17.70 | $17.94 | $17.94 | 13,753,890 |
| 2023-11-22 | $18.48 | $18.52 | $17.86 | $17.88 | $17.88 | 26,398,240 |
| 2023-11-21 | $18.43 | $18.49 | $18.18 | $18.21 | $18.21 | 20,039,330 |
| 2023-11-20 | $18.00 | $18.68 | $17.88 | $18.53 | $18.53 | 33,877,880 |
| 2023-11-17 | $18.36 | $18.43 | $17.73 | $18.00 | $18.00 | 25,739,710 |
| 2023-11-16 | $18.30 | $18.47 | $18.07 | $18.07 | $18.07 | 15,853,650 |
| 2023-11-15 | $18.38 | $18.46 | $18.14 | $18.37 | $18.37 | 14,947,370 |
| 2023-11-14 | $18.16 | $18.51 | $18.11 | $18.29 | $18.29 | 17,506,730 |
| 2023-11-13 | $18.30 | $18.33 | $17.71 | $18.21 | $18.21 | 19,939,850 |
| 2023-11-10 | $18.10 | $18.16 | $17.82 | $18.08 | $18.08 | 10,308,180 |
| 2023-11-09 | $18.12 | $18.34 | $17.94 | $18.10 | $18.10 | 12,847,620 |
| 2023-11-08 | $18.21 | $18.31 | $18.00 | $18.12 | $18.12 | 15,531,000 |
| 2023-11-07 | $18.06 | $18.20 | $17.83 | $18.17 | $18.17 | 15,040,990 |
| 2023-11-06 | $17.65 | $18.03 | $17.61 | $18.03 | $18.03 | 16,718,990 |
| 2023-11-03 | $17.66 | $17.74 | $17.34 | $17.64 | $17.64 | 14,376,450 |
| 2023-11-02 | $17.50 | $17.72 | $17.36 | $17.36 | $17.36 | 12,508,800 |
| 2023-11-01 | $17.90 | $17.99 | $17.56 | $17.64 | $17.64 | 16,123,180 |
| 2023-10-31 | $17.80 | $17.95 | $17.50 | $17.65 | $17.65 | 17,274,370 |
| 2023-10-30 | $18.08 | $18.18 | $17.34 | $17.88 | $17.88 | 18,887,050 |
| 2023-10-27 | $17.66 | $17.99 | $17.45 | $17.86 | $17.86 | 14,117,280 |
| 2023-10-26 | $17.53 | $17.75 | $17.36 | $17.74 | $17.74 | 12,862,100 |
| 2023-10-25 | $17.66 | $17.90 | $17.55 | $17.63 | $17.63 | 13,226,020 |
| 2023-10-24 | $17.56 | $17.71 | $17.40 | $17.65 | $17.65 | 15,453,850 |
| 2023-10-23 | $18.00 | $18.13 | $17.25 | $17.33 | $17.33 | 15,001,680 |
| 2023-10-20 | $17.97 | $18.17 | $17.76 | $17.80 | $17.80 | 11,926,470 |
| 2023-10-19 | $18.24 | $18.42 | $18.02 | $18.03 | $18.03 | 11,095,020 |
| 2023-10-18 | $18.60 | $18.64 | $18.24 | $18.24 | $18.24 | 10,850,750 |
| 2023-10-17 | $18.66 | $18.78 | $18.41 | $18.68 | $18.68 | 10,501,510 |
| 2023-10-16 | $18.70 | $18.90 | $18.53 | $18.63 | $18.63 | 13,224,280 |
| 2023-10-13 | $19.20 | $19.22 | $18.71 | $18.79 | $18.79 | 18,834,520 |
| 2023-10-12 | $19.17 | $19.36 | $19.08 | $19.30 | $19.30 | 12,573,660 |
| 2023-10-11 | $19.33 | $19.44 | $19.08 | $19.16 | $19.16 | 14,439,680 |
| 2023-10-10 | $19.68 | $19.75 | $19.10 | $19.33 | $19.33 | 16,231,400 |
| 2023-10-09 | $19.59 | $19.98 | $19.37 | $19.69 | $19.69 | 18,318,740 |
| 2023-09-28 | $19.45 | $19.73 | $19.45 | $19.63 | $19.63 | 13,277,490 |
| 2023-09-27 | $19.65 | $19.85 | $19.37 | $19.38 | $19.38 | 16,050,570 |
| 2023-09-26 | $19.56 | $20.00 | $19.51 | $19.67 | $19.67 | 12,590,100 |
| 2023-09-25 | $19.85 | $20.19 | $19.58 | $19.68 | $19.68 | 17,364,800 |
| 2023-09-22 | $19.25 | $19.86 | $19.22 | $19.84 | $19.84 | 19,312,260 |
| 2023-09-21 | $19.47 | $19.82 | $19.31 | $19.34 | $19.34 | 14,437,360 |
| 2023-09-20 | $19.63 | $19.82 | $19.47 | $19.48 | $19.48 | 10,777,880 |
| 2023-09-19 | $19.98 | $20.10 | $19.58 | $19.66 | $19.66 | 12,276,140 |
| 2023-09-18 | $19.71 | $20.09 | $19.60 | $20.00 | $20.00 | 14,746,570 |
| 2023-09-15 | $20.19 | $20.62 | $19.79 | $19.94 | $19.94 | 23,526,800 |
| 2023-09-14 | $20.27 | $20.48 | $20.02 | $20.11 | $20.11 | 11,881,010 |
| 2023-09-13 | $20.58 | $20.75 | $20.11 | $20.28 | $20.28 | 13,849,220 |
| 2023-09-12 | $20.70 | $20.94 | $20.60 | $20.76 | $20.76 | 13,249,560 |
| 2023-09-11 | $20.40 | $20.90 | $20.30 | $20.74 | $20.74 | 20,823,240 |
| 2023-09-08 | $20.03 | $20.55 | $20.03 | $20.38 | $20.38 | 14,757,110 |
| 2023-09-07 | $20.94 | $20.96 | $20.25 | $20.30 | $20.30 | 18,213,670 |
| 2023-09-06 | $20.75 | $20.99 | $20.50 | $20.98 | $20.98 | 15,330,180 |
| 2023-09-05 | $21.16 | $21.36 | $20.81 | $20.89 | $20.89 | 17,269,700 |
| 2023-09-04 | $20.97 | $21.22 | $20.80 | $21.20 | $21.20 | 18,432,100 |
| 2023-09-01 | $20.82 | $21.05 | $20.67 | $20.96 | $20.96 | 13,976,490 |
| 2023-08-31 | $21.01 | $21.03 | $20.68 | $20.82 | $20.82 | 14,784,930 |
| 2023-08-30 | $20.92 | $21.35 | $20.78 | $21.14 | $21.14 | 22,050,260 |
| 2023-08-29 | $20.30 | $21.08 | $20.27 | $20.91 | $20.91 | 21,132,230 |
| 2023-08-28 | $21.55 | $21.71 | $20.25 | $20.50 | $20.50 | 24,765,240 |
| 2023-08-25 | $20.96 | $21.10 | $20.43 | $20.53 | $20.53 | 19,328,100 |
| 2023-08-24 | $21.30 | $21.65 | $20.89 | $21.03 | $21.03 | 18,257,980 |
| 2023-08-23 | $22.10 | $22.10 | $21.16 | $21.19 | $21.19 | 25,972,540 |
| 2023-08-22 | $21.60 | $22.13 | $21.55 | $22.10 | $22.10 | 32,125,730 |
| 2023-08-21 | $21.70 | $22.39 | $21.36 | $21.40 | $21.40 | 23,853,870 |
| 2023-08-18 | $22.05 | $22.31 | $21.53 | $21.53 | $21.53 | 18,927,300 |
| 2023-08-17 | $21.54 | $22.21 | $21.47 | $22.16 | $22.16 | 22,624,290 |
| 2023-08-16 | $22.03 | $22.15 | $21.65 | $21.65 | $21.65 | 16,703,240 |
| 2023-08-15 | $22.35 | $22.65 | $21.95 | $22.16 | $22.16 | 18,046,770 |
| 2023-08-14 | $21.85 | $22.49 | $21.75 | $22.45 | $22.45 | 21,238,230 |
| 2023-08-11 | $22.53 | $22.63 | $22.01 | $22.02 | $22.02 | 17,944,480 |
| 2023-08-10 | $22.63 | $22.93 | $22.44 | $22.53 | $22.53 | 15,626,820 |
| 2023-08-09 | $22.54 | $22.75 | $22.41 | $22.47 | $22.47 | 16,261,580 |
| 2023-08-08 | $23.22 | $23.22 | $22.44 | $22.81 | $22.81 | 25,730,700 |
| 2023-08-07 | $23.11 | $23.35 | $22.99 | $23.22 | $23.22 | 17,300,340 |
| 2023-08-04 | $23.28 | $23.42 | $22.79 | $23.13 | $23.13 | 29,210,210 |
| 2023-08-03 | $23.09 | $23.40 | $22.86 | $23.29 | $23.29 | 18,708,920 |
| 2023-08-02 | $24.10 | $24.17 | $23.19 | $23.29 | $23.29 | 36,962,240 |
| 2023-08-01 | $24.95 | $24.96 | $24.18 | $24.25 | $24.25 | 28,297,730 |
| 2023-07-31 | $24.62 | $25.09 | $24.35 | $24.94 | $24.94 | 35,021,100 |
| 2023-07-28 | $24.76 | $24.76 | $24.02 | $24.62 | $24.62 | 35,444,950 |
| 2023-07-27 | $23.83 | $25.23 | $23.82 | $24.96 | $24.96 | 56,329,030 |
| 2023-07-26 | $24.33 | $24.64 | $23.69 | $23.81 | $23.81 | 28,107,970 |
| 2023-07-25 | $24.78 | $24.78 | $24.17 | $24.44 | $24.44 | 27,925,320 |
| 2023-07-24 | $23.90 | $24.87 | $23.75 | $24.33 | $24.33 | 31,175,610 |
| 2023-07-21 | $24.53 | $24.60 | $23.66 | $23.90 | $23.90 | 37,400,870 |
| 2023-07-20 | $25.60 | $25.60 | $24.58 | $24.68 | $24.68 | 36,179,190 |
| 2023-07-19 | $25.76 | $26.12 | $25.25 | $25.60 | $25.60 | 36,382,990 |
| 2023-07-18 | $25.52 | $26.14 | $25.29 | $25.82 | $25.82 | 40,839,520 |
| 2023-07-17 | $25.19 | $25.79 | $24.88 | $25.49 | $25.49 | 33,961,330 |
| 2023-07-14 | $24.90 | $25.60 | $24.68 | $25.39 | $25.39 | 37,958,050 |
| 2023-07-13 | $24.60 | $25.28 | $24.58 | $24.95 | $24.95 | 40,169,270 |
| 2023-07-12 | $26.96 | $26.96 | $24.61 | $24.83 | $24.83 | 75,815,570 |
| 2023-07-11 | $26.81 | $27.20 | $26.71 | $26.96 | $26.96 | 36,463,860 |
| 2023-07-10 | $27.52 | $27.65 | $26.34 | $26.90 | $26.90 | 46,782,260 |
| 2023-07-07 | $26.20 | $27.50 | $26.06 | $27.07 | $27.07 | 63,529,700 |
| 2023-07-06 | $25.90 | $26.75 | $25.85 | $26.33 | $26.33 | 54,477,670 |
| 2023-07-05 | $26.36 | $26.90 | $26.00 | $26.03 | $26.03 | 71,113,390 |
| 2023-07-04 | $28.99 | $29.64 | $26.83 | $26.92 | $26.92 | 125,418,060 |
| 2023-07-03 | $27.91 | $30.70 | $27.40 | $29.35 | $29.35 | 115,642,780 |
| 2023-06-30 | $28.40 | $28.98 | $27.70 | $28.17 | $28.17 | 68,534,020 |
| 2023-06-29 | $28.00 | $29.39 | $27.71 | $28.26 | $28.26 | 98,308,920 |
| 2023-06-28 | $28.10 | $29.62 | $27.31 | $28.67 | $28.67 | 142,670,970 |
| 2023-06-27 | $25.80 | $28.25 | $25.30 | $28.25 | $28.25 | 141,761,590 |
| 2023-06-26 | $25.16 | $26.39 | $24.38 | $25.68 | $25.68 | 76,101,660 |
| 2023-06-21 | $26.50 | $26.85 | $25.11 | $25.17 | $25.17 | 83,798,550 |
| 2023-06-20 | $25.88 | $27.75 | $25.21 | $26.85 | $26.85 | 125,612,260 |
| 2023-06-19 | $24.86 | $26.49 | $24.86 | $26.22 | $26.22 | 103,687,690 |
| 2023-06-16 | $25.24 | $27.00 | $25.06 | $25.11 | $25.11 | 115,501,050 |
| 2023-06-15 | $24.86 | $25.36 | $24.45 | $25.06 | $25.06 | 71,929,960 |
| 2023-06-14 | $23.60 | $25.32 | $23.54 | $25.16 | $25.16 | 102,965,130 |
| 2023-06-13 | $23.06 | $23.90 | $22.56 | $23.77 | $23.77 | 66,847,460 |
| 2023-06-12 | $23.07 | $23.72 | $22.90 | $23.30 | $23.30 | 48,146,680 |
| 2023-06-09 | $23.00 | $23.46 | $22.57 | $23.31 | $23.31 | 49,281,940 |
| 2023-06-08 | $22.95 | $23.60 | $22.50 | $23.04 | $23.04 | 55,186,660 |
| 2023-06-07 | $23.70 | $23.90 | $22.85 | $23.23 | $23.23 | 71,003,550 |
| 2023-06-06 | $25.21 | $25.37 | $23.58 | $23.61 | $23.61 | 93,418,900 |
| 2023-06-05 | $24.76 | $26.15 | $24.76 | $25.51 | $25.51 | 96,880,500 |
| 2023-06-02 | $25.80 | $27.75 | $25.05 | $25.08 | $25.08 | 131,352,520 |
| 2023-06-01 | $24.08 | $26.80 | $23.23 | $25.97 | $25.97 | 134,066,520 |
| 2023-05-31 | $23.22 | $25.36 | $23.05 | $24.58 | $24.58 | 120,973,170 |
| 2023-05-30 | $22.70 | $23.76 | $22.68 | $23.52 | $23.52 | 77,744,750 |
| 2023-05-29 | $23.50 | $24.07 | $22.59 | $23.14 | $23.14 | 102,023,100 |
| 2023-05-26 | $22.00 | $23.66 | $21.56 | $23.32 | $23.32 | 101,592,770 |
| 2023-05-25 | $21.90 | $22.99 | $21.63 | $22.57 | $22.57 | 79,816,970 |
| 2023-05-24 | $21.80 | $23.35 | $21.42 | $22.47 | $22.42 | 89,254,480 |
| 2023-05-23 | $23.99 | $24.29 | $21.41 | $21.94 | $21.89 | 114,218,120 |
| 2023-05-22 | $22.52 | $23.99 | $22.52 | $23.79 | $23.74 | 87,427,930 |
| 2023-05-19 | $23.16 | $24.50 | $23.01 | $23.29 | $23.24 | 101,238,600 |
| 2023-05-18 | $22.67 | $23.68 | $22.54 | $23.25 | $23.20 | 91,180,380 |
| 2023-05-17 | $21.83 | $23.49 | $21.68 | $23.11 | $23.06 | 117,598,730 |
| 2023-05-16 | $23.91 | $24.49 | $22.55 | $22.55 | $22.50 | 126,542,560 |
| 2023-05-15 | $22.90 | $25.74 | $22.89 | $25.05 | $24.99 | 164,101,710 |
| 2023-05-12 | $24.50 | $24.62 | $23.49 | $23.49 | $23.44 | 163,298,990 |
| 2023-05-11 | $29.55 | $29.60 | $26.10 | $26.10 | $26.04 | 92,777,530 |
| 2023-05-10 | $29.20 | $30.36 | $27.25 | $29.00 | $28.94 | 162,650,380 |
| 2023-05-09 | $30.00 | $30.50 | $28.65 | $29.06 | $29.00 | 176,095,840 |
| 2023-05-08 | $25.87 | $27.73 | $25.54 | $27.73 | $27.67 | 100,320,630 |
| 2023-05-05 | $22.49 | $25.21 | $22.35 | $25.21 | $25.15 | 153,314,600 |
| 2023-05-04 | $21.00 | $23.20 | $21.00 | $22.92 | $22.87 | 136,379,850 |
| 2023-05-03 | $21.09 | $21.09 | $21.09 | $21.09 | $21.04 | 0 |
| 2023-05-02 | $21.09 | $21.09 | $21.09 | $21.09 | $21.04 | 0 |
| 2023-04-28 | $21.59 | $22.35 | $19.90 | $21.09 | $21.04 | 140,340,150 |
| 2023-04-27 | $18.38 | $20.46 | $17.87 | $20.46 | $20.41 | 97,848,890 |
| 2023-04-26 | $17.15 | $18.87 | $17.15 | $18.60 | $18.56 | 108,626,560 |
| 2023-04-25 | $17.40 | $17.87 | $16.85 | $17.15 | $17.11 | 87,678,280 |
| 2023-04-24 | $16.47 | $17.88 | $16.08 | $17.88 | $17.84 | 135,937,600 |
| 2023-04-21 | $14.80 | $16.25 | $14.77 | $16.25 | $16.21 | 88,427,450 |
| 2023-04-20 | $14.68 | $14.89 | $14.65 | $14.77 | $14.74 | 13,979,620 |
| 2023-04-19 | $15.35 | $15.35 | $14.71 | $14.71 | $14.68 | 22,273,520 |
| 2023-04-18 | $15.15 | $15.35 | $15.04 | $15.24 | $15.21 | 17,870,160 |
| 2023-04-17 | $15.22 | $15.25 | $14.91 | $15.20 | $15.17 | 17,625,250 |
| 2023-04-14 | $15.00 | $15.49 | $14.66 | $15.30 | $15.27 | 30,212,450 |
| 2023-04-13 | $14.75 | $15.32 | $14.73 | $15.09 | $15.06 | 26,267,090 |
| 2023-04-12 | $14.69 | $15.21 | $14.60 | $14.87 | $14.84 | 20,571,810 |
| 2023-04-11 | $15.04 | $15.04 | $14.50 | $14.66 | $14.63 | 24,704,410 |
| 2023-04-10 | $15.85 | $15.98 | $15.06 | $15.14 | $15.11 | 37,259,790 |
| 2023-04-07 | $15.18 | $15.24 | $15.00 | $15.05 | $15.02 | 19,674,410 |
| 2023-04-06 | $15.25 | $15.48 | $15.01 | $15.29 | $15.26 | 29,384,730 |
| 2023-04-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.22 | 0 |
| 2023-04-04 | $14.83 | $15.25 | $14.60 | $15.25 | $15.22 | 33,556,420 |
| 2023-04-03 | $14.60 | $14.82 | $14.53 | $14.81 | $14.78 | 19,800,330 |
| 2023-03-31 | $14.41 | $14.59 | $14.34 | $14.50 | $14.47 | 16,783,730 |
| 2023-03-30 | $14.57 | $14.78 | $14.41 | $14.53 | $14.50 | 16,934,280 |
| 2023-03-29 | $14.86 | $14.90 | $14.44 | $14.48 | $14.45 | 25,235,460 |
| 2023-03-28 | $14.92 | $15.12 | $14.84 | $14.86 | $14.83 | 21,153,590 |
| 2023-03-27 | $15.20 | $15.20 | $14.89 | $14.92 | $14.89 | 26,030,600 |
| 2023-03-24 | $15.63 | $15.63 | $15.18 | $15.24 | $15.21 | 27,512,790 |
| 2023-03-23 | $15.21 | $15.90 | $15.09 | $15.64 | $15.61 | 40,612,100 |
| 2023-03-22 | $15.27 | $15.52 | $15.18 | $15.35 | $15.32 | 35,120,780 |
| 2023-03-21 | $15.52 | $15.97 | $15.41 | $15.61 | $15.58 | 54,880,330 |
| 2023-03-20 | $15.22 | $15.58 | $15.08 | $15.18 | $15.15 | 31,831,670 |
| 2023-03-17 | $15.34 | $15.50 | $15.22 | $15.30 | $15.27 | 32,291,910 |
| 2023-03-16 | $15.80 | $15.85 | $15.25 | $15.27 | $15.24 | 43,185,140 |
| 2023-03-15 | $15.76 | $16.25 | $15.58 | $16.08 | $16.04 | 52,454,760 |
| 2023-03-14 | $15.00 | $16.45 | $14.82 | $16.03 | $15.99 | 87,941,030 |
| 2023-03-13 | $14.86 | $15.11 | $14.81 | $15.10 | $15.07 | 40,254,170 |
| 2023-03-10 | $15.45 | $15.52 | $14.82 | $14.86 | $14.83 | 47,634,290 |
| 2023-03-09 | $15.80 | $16.14 | $15.23 | $15.45 | $15.42 | 70,109,630 |
| 2023-03-08 | $15.59 | $16.20 | $15.14 | $16.18 | $16.14 | 90,953,850 |
| 2023-03-07 | $16.81 | $17.28 | $15.60 | $15.60 | $15.57 | 138,856,580 |
| 2023-03-06 | $15.95 | $16.24 | $15.68 | $16.24 | $16.20 | 37,164,770 |
| 2023-03-03 | $13.59 | $14.76 | $13.44 | $14.76 | $14.73 | 42,362,230 |
| 2023-03-02 | $13.33 | $13.55 | $13.27 | $13.42 | $13.39 | 19,152,270 |
| 2023-03-01 | $13.30 | $13.36 | $13.15 | $13.34 | $13.31 | 9,678,020 |
| 2023-02-28 | $13.30 | $13.30 | $13.10 | $13.30 | $13.27 | 10,951,690 |
| 2023-02-27 | $13.27 | $13.42 | $13.16 | $13.30 | $13.27 | 13,829,730 |
| 2023-02-24 | $13.01 | $13.47 | $13.01 | $13.31 | $13.31 | 23,211,640 |
| 2023-02-23 | $13.10 | $13.23 | $13.01 | $13.12 | $13.12 | 11,624,230 |
| 2023-02-22 | $13.01 | $13.24 | $12.99 | $13.13 | $13.13 | 12,263,400 |
| 2023-02-21 | $12.83 | $13.14 | $12.82 | $13.01 | $13.01 | 12,231,190 |
| 2023-02-20 | $12.83 | $12.93 | $12.66 | $12.92 | $12.92 | 10,283,670 |
| 2023-02-17 | $12.85 | $12.94 | $12.72 | $12.89 | $12.89 | 10,342,780 |
| 2023-02-16 | $13.27 | $13.27 | $12.73 | $12.85 | $12.85 | 14,972,710 |
| 2023-02-15 | $13.31 | $13.36 | $13.14 | $13.28 | $13.28 | 11,240,790 |
| 2023-02-14 | $13.33 | $13.46 | $13.28 | $13.31 | $13.31 | 13,476,960 |
| 2023-02-13 | $13.17 | $13.59 | $13.16 | $13.38 | $13.38 | 28,333,640 |
| 2023-02-10 | $13.33 | $13.42 | $13.02 | $13.11 | $13.11 | 21,055,180 |
| 2023-02-09 | $12.50 | $13.73 | $12.47 | $13.33 | $13.33 | 39,988,420 |
| 2023-02-08 | $12.62 | $12.66 | $12.49 | $12.51 | $12.51 | 5,337,920 |
| 2023-02-07 | $12.53 | $12.66 | $12.48 | $12.63 | $12.63 | 8,880,010 |
| 2023-02-06 | $12.58 | $12.69 | $12.46 | $12.47 | $12.47 | 8,107,080 |
| 2023-02-03 | $12.57 | $12.67 | $12.39 | $12.63 | $12.63 | 9,763,540 |
| 2023-02-02 | $12.68 | $12.70 | $12.46 | $12.52 | $12.52 | 9,190,570 |
| 2023-02-01 | $12.51 | $12.66 | $12.50 | $12.65 | $12.65 | 8,717,130 |
| 2023-01-31 | $12.38 | $12.60 | $12.35 | $12.51 | $12.51 | 9,473,590 |
| 2023-01-30 | $12.40 | $12.55 | $12.35 | $12.41 | $12.41 | 11,590,960 |
| 2023-01-20 | $12.20 | $12.32 | $12.16 | $12.29 | $12.29 | 6,599,000 |
| 2023-01-19 | $12.18 | $12.24 | $12.07 | $12.24 | $12.24 | 6,276,550 |
| 2023-01-18 | $11.98 | $12.22 | $11.94 | $12.12 | $12.12 | 9,019,990 |
| 2023-01-17 | $12.27 | $12.32 | $12.16 | $12.25 | $12.25 | 5,387,430 |
| 2023-01-16 | $12.01 | $12.29 | $11.99 | $12.28 | $12.28 | 9,987,590 |
| 2023-01-13 | $11.78 | $12.19 | $11.71 | $12.01 | $12.01 | 8,935,670 |
| 2023-01-12 | $11.80 | $12.00 | $11.72 | $11.73 | $11.73 | 4,902,600 |
| 2023-01-11 | $11.84 | $11.91 | $11.72 | $11.72 | $11.72 | 3,654,700 |
| 2023-01-10 | $12.01 | $12.07 | $11.82 | $11.84 | $11.84 | 5,142,800 |
| 2023-01-09 | $12.03 | $12.10 | $11.99 | $12.07 | $12.07 | 4,763,400 |
| 2023-01-06 | $12.06 | $12.13 | $11.97 | $12.07 | $12.07 | 4,821,820 |
| 2023-01-05 | $11.97 | $12.11 | $11.96 | $12.08 | $12.08 | 5,827,230 |
| 2023-01-04 | $12.05 | $12.12 | $11.96 | $12.03 | $12.03 | 5,222,290 |
| 2023-01-03 | $11.90 | $12.15 | $11.85 | $12.11 | $12.11 | 6,778,250 |
| 2023-01-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-12-30 | $11.88 | $11.95 | $11.86 | $11.90 | $11.90 | 3,376,710 |
| 2022-12-29 | $11.74 | $12.04 | $11.71 | $11.89 | $11.89 | 4,142,890 |
| 2022-12-28 | $11.88 | $11.99 | $11.77 | $11.83 | $11.83 | 3,774,830 |
| 2022-12-27 | $11.86 | $11.92 | $11.76 | $11.90 | $11.90 | 3,669,770 |
| 2022-12-26 | $11.69 | $11.87 | $11.65 | $11.86 | $11.86 | 4,325,840 |
| 2022-12-23 | $11.63 | $11.74 | $11.51 | $11.61 | $11.61 | 3,432,180 |
| 2022-12-22 | $11.80 | $11.92 | $11.59 | $11.63 | $11.63 | 4,435,200 |
| 2022-12-21 | $12.01 | $12.08 | $11.72 | $11.80 | $11.80 | 4,784,180 |
| 2022-12-20 | $11.93 | $12.16 | $11.90 | $12.02 | $12.02 | 5,763,500 |
| 2022-12-19 | $12.13 | $12.20 | $11.77 | $11.94 | $11.94 | 6,964,010 |
| 2022-12-16 | $12.26 | $12.26 | $12.06 | $12.15 | $12.15 | 5,973,930 |
| 2022-12-15 | $12.16 | $12.32 | $12.16 | $12.28 | $12.28 | 4,138,960 |
| 2022-12-14 | $12.31 | $12.52 | $12.16 | $12.24 | $12.24 | 9,864,030 |
| 2022-12-13 | $12.52 | $12.65 | $12.38 | $12.39 | $12.39 | 5,830,230 |
| 2022-12-12 | $12.90 | $12.90 | $12.55 | $12.59 | $12.59 | 8,667,110 |
| 2022-12-09 | $12.80 | $12.95 | $12.66 | $12.91 | $12.91 | 7,880,250 |
| 2022-12-08 | $12.91 | $12.96 | $12.75 | $12.82 | $12.82 | 9,171,740 |
| 2022-12-07 | $13.21 | $13.28 | $12.90 | $12.96 | $12.96 | 11,513,730 |
| 2022-12-06 | $13.34 | $13.45 | $13.21 | $13.28 | $13.28 | 9,826,850 |
| 2022-12-05 | $13.00 | $13.49 | $12.99 | $13.43 | $13.43 | 15,731,330 |
| 2022-12-01 | $13.02 | $13.31 | $13.02 | $13.14 | $13.14 | 11,697,430 |
| 2022-11-30 | $13.18 | $13.20 | $12.90 | $12.95 | $12.95 | 9,729,000 |
| 2022-11-29 | $13.14 | $13.20 | $13.01 | $13.18 | $13.18 | 8,896,730 |
| 2022-11-28 | $12.89 | $13.23 | $12.78 | $13.15 | $13.15 | 11,093,590 |
| 2022-11-25 | $13.08 | $13.30 | $13.03 | $13.05 | $13.05 | 9,213,820 |
| 2022-11-24 | $13.12 | $13.35 | $12.99 | $13.06 | $13.06 | 10,530,070 |
| 2022-11-23 | $13.11 | $13.33 | $12.98 | $13.17 | $13.17 | 13,487,840 |
| 2022-11-22 | $12.91 | $13.41 | $12.87 | $13.14 | $13.14 | 18,470,680 |
| 2022-11-21 | $12.83 | $13.10 | $12.76 | $12.95 | $12.95 | 9,944,510 |
| 2022-11-18 | $12.96 | $13.24 | $12.89 | $12.91 | $12.91 | 13,040,900 |
| 2022-11-17 | $12.95 | $13.01 | $12.79 | $12.99 | $12.99 | 9,578,240 |
| 2022-11-16 | $13.00 | $13.17 | $12.72 | $13.04 | $13.04 | 20,273,630 |
| 2022-11-15 | $12.72 | $13.00 | $12.64 | $12.85 | $12.85 | 18,479,320 |
| 2022-11-14 | $12.54 | $12.68 | $12.41 | $12.53 | $12.53 | 10,476,700 |
| 2022-11-11 | $12.56 | $12.60 | $12.33 | $12.52 | $12.52 | 11,044,020 |
| 2022-11-10 | $12.42 | $12.48 | $12.27 | $12.33 | $12.33 | 8,240,680 |
| 2022-11-09 | $12.67 | $12.75 | $12.46 | $12.46 | $12.46 | 8,258,010 |
| 2022-11-08 | $12.65 | $12.68 | $12.49 | $12.64 | $12.64 | 8,226,000 |
| 2022-11-07 | $12.59 | $12.68 | $12.42 | $12.62 | $12.62 | 10,442,390 |
| 2022-11-04 | $12.56 | $12.61 | $12.40 | $12.59 | $12.59 | 12,187,450 |
| 2022-11-03 | $12.25 | $12.70 | $12.22 | $12.55 | $12.55 | 13,819,610 |
| 2022-11-02 | $12.12 | $12.48 | $12.05 | $12.36 | $12.36 | 13,561,610 |
| 2022-11-01 | $12.13 | $12.25 | $11.91 | $12.13 | $12.13 | 10,149,610 |
| 2022-10-31 | $11.47 | $12.07 | $11.47 | $11.95 | $11.95 | 11,228,990 |
| 2022-10-28 | $12.02 | $12.23 | $11.57 | $11.65 | $11.65 | 13,283,930 |
| 2022-10-27 | $12.27 | $12.49 | $12.17 | $12.22 | $12.22 | 10,735,530 |
| 2022-10-26 | $12.36 | $12.41 | $12.11 | $12.29 | $12.29 | 12,240,160 |
| 2022-10-25 | $12.16 | $12.42 | $11.79 | $12.23 | $12.23 | 19,139,460 |
| 2022-10-24 | $12.53 | $12.70 | $12.25 | $12.36 | $12.36 | 18,768,040 |
| 2022-10-21 | $12.06 | $12.54 | $12.06 | $12.41 | $12.41 | 20,656,000 |
| 2022-10-20 | $12.12 | $12.40 | $11.87 | $12.08 | $12.08 | 12,622,050 |
| 2022-10-19 | $12.21 | $12.55 | $12.05 | $12.23 | $12.23 | 15,111,270 |
| 2022-10-18 | $12.33 | $12.38 | $12.12 | $12.28 | $12.28 | 11,182,710 |
| 2022-10-17 | $12.18 | $12.44 | $12.12 | $12.29 | $12.29 | 14,002,780 |
| 2022-10-14 | $12.10 | $12.30 | $11.96 | $12.18 | $12.18 | 13,718,860 |
| 2022-10-13 | $11.97 | $12.19 | $11.83 | $11.95 | $11.95 | 13,125,060 |
| 2022-10-12 | $11.50 | $12.20 | $11.29 | $12.15 | $12.15 | 18,165,930 |
| 2022-10-11 | $12.20 | $12.27 | $11.35 | $11.55 | $11.55 | 27,045,610 |
| 2022-10-10 | $11.89 | $12.34 | $11.55 | $12.18 | $12.18 | 25,830,830 |
| 2022-09-30 | $11.51 | $11.60 | $11.22 | $11.22 | $11.22 | 6,810,470 |
| 2022-09-29 | $11.73 | $11.85 | $11.33 | $11.51 | $11.51 | 9,507,510 |
| 2022-09-28 | $12.11 | $12.38 | $11.60 | $11.60 | $11.60 | 10,029,830 |
| 2022-09-27 | $12.02 | $12.24 | $11.74 | $12.13 | $12.13 | 8,397,680 |
| 2022-09-26 | $12.70 | $12.70 | $11.98 | $12.01 | $12.01 | 13,905,350 |
| 2022-09-23 | $13.19 | $13.48 | $12.78 | $12.80 | $12.80 | 11,102,200 |
| 2022-09-22 | $12.91 | $13.39 | $12.90 | $13.22 | $13.22 | 11,120,560 |
| 2022-09-21 | $12.91 | $13.10 | $12.69 | $13.02 | $13.02 | 7,766,550 |
| 2022-09-20 | $12.88 | $13.20 | $12.87 | $12.98 | $12.98 | 10,604,420 |
| 2022-09-19 | $12.77 | $13.03 | $12.66 | $12.83 | $12.83 | 8,375,040 |
| 2022-09-16 | $13.20 | $13.36 | $12.94 | $12.95 | $12.95 | 9,404,740 |
| 2022-09-15 | $13.78 | $13.81 | $13.08 | $13.19 | $13.19 | 15,142,980 |
| 2022-09-14 | $13.52 | $13.90 | $13.45 | $13.70 | $13.70 | 11,094,100 |
| 2022-09-13 | $13.72 | $14.00 | $13.66 | $13.78 | $13.78 | 12,578,620 |
| 2022-09-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-09-09 | $14.28 | $14.33 | $13.80 | $13.85 | $13.85 | 20,766,600 |
| 2022-09-08 | $14.19 | $14.38 | $14.02 | $14.35 | $14.35 | 21,616,260 |
| 2022-09-07 | $14.18 | $14.44 | $14.02 | $14.20 | $14.20 | 19,280,970 |
| 2022-09-06 | $13.99 | $14.55 | $13.82 | $14.20 | $14.20 | 25,172,330 |
| 2022-09-05 | $13.99 | $14.27 | $13.77 | $13.95 | $13.95 | 22,888,750 |
| 2022-09-02 | $13.36 | $14.06 | $13.33 | $13.91 | $13.91 | 29,435,960 |
| 2022-09-01 | $13.56 | $13.73 | $13.29 | $13.36 | $13.36 | 16,407,930 |
| 2022-08-31 | $13.75 | $14.09 | $13.42 | $13.47 | $13.47 | 25,248,290 |
| 2022-08-30 | $13.99 | $14.23 | $13.76 | $13.82 | $13.82 | 49,767,230 |
| 2022-08-29 | $12.48 | $13.95 | $12.42 | $13.95 | $13.95 | 33,750,870 |
| 2022-08-26 | $13.10 | $13.18 | $12.62 | $12.68 | $12.68 | 14,094,200 |
| 2022-08-25 | $12.85 | $13.35 | $12.80 | $13.08 | $13.08 | 17,042,260 |
| 2022-08-24 | $13.59 | $13.64 | $12.76 | $12.83 | $12.83 | 19,544,250 |
| 2022-08-23 | $13.58 | $13.60 | $13.27 | $13.42 | $13.42 | 14,663,220 |
| 2022-08-22 | $13.36 | $13.74 | $13.18 | $13.60 | $13.60 | 17,770,200 |
| 2022-08-19 | $13.69 | $13.79 | $13.39 | $13.44 | $13.44 | 17,516,720 |
| 2022-08-18 | $13.66 | $13.90 | $13.63 | $13.72 | $13.72 | 21,089,840 |
| 2022-08-17 | $13.21 | $13.97 | $13.10 | $13.77 | $13.77 | 39,659,190 |
| 2022-08-16 | $12.86 | $13.25 | $12.80 | $13.20 | $13.20 | 24,916,020 |
| 2022-08-15 | $12.87 | $13.00 | $12.71 | $12.86 | $12.86 | 12,061,960 |
| 2022-08-12 | $13.11 | $13.15 | $12.87 | $12.90 | $12.90 | 17,135,900 |
| 2022-08-11 | $12.81 | $13.29 | $12.75 | $13.17 | $13.17 | 29,285,310 |
| 2022-08-10 | $12.83 | $12.94 | $12.70 | $12.81 | $12.81 | 10,977,780 |
| 2022-08-09 | $12.88 | $12.90 | $12.63 | $12.86 | $12.86 | 12,585,930 |
| 2022-08-08 | $12.64 | $12.92 | $12.55 | $12.87 | $12.87 | 16,089,790 |
| 2022-08-05 | $12.64 | $12.77 | $12.40 | $12.67 | $12.67 | 15,133,460 |
| 2022-08-04 | $12.97 | $12.97 | $12.46 | $12.62 | $12.62 | 23,686,270 |
| 2022-08-03 | $12.22 | $13.32 | $12.19 | $13.00 | $13.00 | 44,911,590 |
| 2022-08-02 | $12.69 | $13.15 | $12.26 | $12.39 | $12.39 | 25,079,360 |
| 2022-08-01 | $12.90 | $12.98 | $12.53 | $12.71 | $12.71 | 12,401,340 |
| 2022-07-29 | $13.07 | $13.07 | $12.78 | $12.82 | $12.82 | 14,010,200 |
| 2022-07-28 | $12.89 | $13.24 | $12.82 | $13.14 | $13.14 | 21,202,910 |
| 2022-07-27 | $12.55 | $13.08 | $12.51 | $12.89 | $12.89 | 19,055,910 |
| 2022-07-26 | $12.59 | $12.64 | $12.44 | $12.55 | $12.55 | 7,979,650 |
| 2022-07-25 | $12.81 | $12.99 | $12.48 | $12.51 | $12.51 | 13,594,650 |
| 2022-07-22 | $12.75 | $13.04 | $12.66 | $12.86 | $12.86 | 16,692,960 |
| 2022-07-21 | $13.05 | $13.05 | $12.67 | $12.74 | $12.74 | 24,273,450 |
| 2022-07-20 | $12.50 | $13.44 | $12.43 | $13.29 | $13.23 | 42,641,010 |
| 2022-07-19 | $12.11 | $12.60 | $12.06 | $12.58 | $12.52 | 21,543,890 |
| 2022-07-18 | $11.95 | $12.11 | $11.90 | $12.11 | $12.05 | 6,155,890 |
| 2022-07-15 | $12.18 | $12.32 | $11.85 | $11.85 | $11.79 | 10,394,150 |
| 2022-07-14 | $11.95 | $12.50 | $11.90 | $12.26 | $12.20 | 18,541,870 |
| 2022-07-13 | $11.60 | $12.12 | $11.60 | $11.91 | $11.85 | 9,492,790 |
| 2022-07-12 | $11.80 | $11.95 | $11.60 | $11.61 | $11.56 | 6,264,690 |
| 2022-07-11 | $12.00 | $12.04 | $11.70 | $11.80 | $11.74 | 6,772,910 |
| 2022-07-08 | $12.10 | $12.19 | $12.02 | $12.06 | $12.06 | 5,983,720 |
| 2022-07-07 | $11.93 | $12.13 | $11.87 | $12.04 | $12.04 | 5,446,710 |
| 2022-07-06 | $12.09 | $12.21 | $11.85 | $11.93 | $11.93 | 7,434,710 |
| 2022-07-05 | $12.34 | $12.39 | $12.03 | $12.14 | $12.14 | 9,242,350 |
| 2022-07-04 | $12.21 | $12.34 | $12.04 | $12.34 | $12.34 | 8,737,780 |
| 2022-07-01 | $12.18 | $12.23 | $12.06 | $12.20 | $12.20 | 6,766,820 |
| 2022-06-30 | $12.13 | $12.24 | $12.10 | $12.14 | $12.14 | 7,025,740 |
| 2022-06-29 | $12.45 | $12.49 | $12.10 | $12.11 | $12.11 | 12,760,060 |
| 2022-06-28 | $12.34 | $12.65 | $12.30 | $12.49 | $12.49 | 13,274,580 |
| 2022-06-27 | $12.54 | $12.58 | $12.25 | $12.32 | $12.32 | 10,195,800 |
| 2022-06-24 | $12.43 | $12.59 | $12.31 | $12.42 | $12.42 | 13,822,960 |
| 2022-06-23 | $12.09 | $12.38 | $12.04 | $12.37 | $12.37 | 11,615,150 |
| 2022-06-22 | $12.28 | $12.49 | $12.12 | $12.14 | $12.14 | 11,830,990 |
| 2022-06-21 | $12.57 | $12.67 | $12.18 | $12.29 | $12.29 | 11,931,030 |
| 2022-06-20 | $12.50 | $12.80 | $12.29 | $12.58 | $12.58 | 16,234,470 |
| 2022-06-17 | $12.90 | $13.08 | $12.55 | $12.63 | $12.63 | 22,138,170 |
| 2022-06-16 | $12.92 | $13.02 | $12.65 | $12.91 | $12.91 | 19,173,600 |
| 2022-06-15 | $12.57 | $13.50 | $12.57 | $12.84 | $12.84 | 33,209,760 |
| 2022-06-14 | $12.53 | $12.57 | $12.15 | $12.55 | $12.55 | 14,428,920 |
| 2022-06-13 | $12.30 | $12.76 | $12.28 | $12.66 | $12.66 | 20,842,740 |
| 2022-06-10 | $12.28 | $12.51 | $12.20 | $12.42 | $12.42 | 11,609,800 |
| 2022-06-09 | $12.46 | $12.55 | $12.22 | $12.35 | $12.35 | 11,096,300 |
| 2022-06-08 | $12.52 | $12.57 | $12.15 | $12.46 | $12.46 | 15,505,850 |
| 2022-06-07 | $12.60 | $12.66 | $12.45 | $12.53 | $12.53 | 14,762,650 |
| 2022-06-06 | $12.60 | $12.65 | $12.40 | $12.62 | $12.62 | 21,093,840 |
| 2022-06-02 | $13.00 | $13.00 | $12.55 | $12.77 | $12.77 | 29,670,630 |
| 2022-06-01 | $12.56 | $13.28 | $12.48 | $13.06 | $13.06 | 35,545,180 |
| 2022-05-31 | $12.66 | $12.70 | $12.31 | $12.48 | $12.48 | 22,641,850 |
| 2022-05-30 | $12.33 | $12.80 | $12.10 | $12.65 | $12.65 | 32,122,310 |
| 2022-05-27 | $11.96 | $12.20 | $11.80 | $12.16 | $12.16 | 17,769,040 |
| 2022-05-26 | $11.71 | $12.10 | $11.64 | $11.95 | $11.95 | 17,789,370 |
| 2022-05-25 | $11.27 | $11.72 | $11.25 | $11.69 | $11.69 | 16,685,540 |
| 2022-05-24 | $11.80 | $12.30 | $11.30 | $11.33 | $11.33 | 24,455,250 |
| 2022-05-23 | $11.46 | $11.86 | $11.40 | $11.81 | $11.81 | 15,123,560 |
| 2022-05-20 | $11.48 | $11.55 | $11.36 | $11.49 | $11.49 | 8,935,210 |
| 2022-05-19 | $11.13 | $11.50 | $11.07 | $11.44 | $11.44 | 11,770,840 |
| 2022-05-18 | $11.11 | $11.49 | $11.06 | $11.32 | $11.32 | 11,903,670 |
| 2022-05-17 | $11.10 | $11.15 | $10.93 | $11.11 | $11.11 | 5,697,960 |
| 2022-05-16 | $11.19 | $11.37 | $11.04 | $11.15 | $11.15 | 10,071,950 |
| 2022-05-13 | $11.19 | $11.25 | $10.98 | $11.05 | $11.05 | 6,976,120 |
| 2022-05-12 | $11.04 | $11.33 | $10.98 | $11.15 | $11.15 | 11,621,640 |
| 2022-05-11 | $11.36 | $11.53 | $11.16 | $11.16 | $11.16 | 12,644,260 |
| 2022-05-10 | $10.90 | $11.25 | $10.88 | $11.21 | $11.21 | 7,718,280 |
| 2022-05-09 | $10.82 | $11.25 | $10.82 | $11.11 | $11.11 | 7,163,300 |
| 2022-05-06 | $10.74 | $10.98 | $10.70 | $10.93 | $10.93 | 8,276,690 |
| 2022-05-05 | $10.72 | $11.20 | $10.71 | $11.03 | $11.03 | 12,114,460 |
| 2022-05-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2022-05-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2022-04-29 | $10.38 | $10.77 | $10.30 | $10.71 | $10.71 | 10,472,640 |
| 2022-04-28 | $10.38 | $10.55 | $10.13 | $10.25 | $10.25 | 8,961,020 |
| 2022-04-27 | $9.78 | $10.55 | $9.50 | $10.47 | $10.47 | 15,102,070 |
| 2022-04-26 | $10.31 | $10.76 | $9.92 | $9.92 | $9.92 | 14,010,530 |
| 2022-04-25 | $11.59 | $11.59 | $10.72 | $10.72 | $10.72 | 15,568,350 |
| 2022-04-22 | $11.65 | $12.11 | $11.38 | $11.91 | $11.91 | 12,168,570 |
| 2022-04-21 | $12.45 | $12.49 | $11.73 | $11.77 | $11.77 | 13,003,930 |
| 2022-04-20 | $12.70 | $12.83 | $12.40 | $12.45 | $12.45 | 8,787,790 |
| 2022-04-19 | $12.65 | $12.85 | $12.63 | $12.73 | $12.73 | 7,542,710 |
| 2022-04-18 | $12.60 | $12.84 | $12.59 | $12.77 | $12.77 | 9,902,300 |
| 2022-04-15 | $12.41 | $12.83 | $12.31 | $12.78 | $12.78 | 16,975,630 |
| 2022-04-14 | $12.31 | $12.53 | $12.28 | $12.48 | $12.48 | 8,168,010 |
| 2022-04-13 | $12.57 | $12.59 | $12.21 | $12.25 | $12.25 | 9,883,180 |
| 2022-04-12 | $12.10 | $12.68 | $11.96 | $12.61 | $12.61 | 17,890,950 |
| 2022-04-11 | $12.70 | $12.72 | $12.07 | $12.12 | $12.12 | 11,345,470 |
| 2022-04-08 | $12.82 | $12.95 | $12.45 | $12.73 | $12.73 | 10,410,510 |
| 2022-04-07 | $12.96 | $13.28 | $12.80 | $12.80 | $12.80 | 12,675,820 |
| 2022-04-06 | $12.92 | $13.03 | $12.78 | $13.01 | $13.01 | 7,256,740 |
| 2022-04-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2022-04-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2022-04-01 | $12.79 | $13.03 | $12.68 | $12.92 | $12.92 | 7,646,930 |
| 2022-03-31 | $13.26 | $13.35 | $12.89 | $12.91 | $12.91 | 14,833,200 |
| 2022-03-30 | $13.26 | $13.38 | $13.16 | $13.37 | $13.37 | 9,365,210 |
| 2022-03-29 | $13.42 | $13.62 | $13.11 | $13.19 | $13.19 | 11,438,320 |
| 2022-03-28 | $13.21 | $13.39 | $13.03 | $13.24 | $13.24 | 11,148,680 |
| 2022-03-25 | $13.72 | $14.02 | $13.42 | $13.47 | $13.47 | 19,751,100 |
| 2022-03-24 | $13.56 | $13.58 | $13.31 | $13.39 | $13.39 | 8,683,280 |
| 2022-03-23 | $13.51 | $13.85 | $13.43 | $13.57 | $13.57 | 14,050,700 |
| 2022-03-22 | $13.48 | $13.65 | $13.37 | $13.45 | $13.45 | 9,093,140 |
| 2022-03-21 | $13.35 | $13.65 | $13.28 | $13.52 | $13.52 | 11,983,020 |
| 2022-03-18 | $13.19 | $13.48 | $13.13 | $13.42 | $13.42 | 11,436,400 |
| 2022-03-17 | $13.31 | $13.81 | $13.26 | $13.36 | $13.36 | 13,060,320 |
| 2022-03-16 | $12.99 | $13.30 | $12.60 | $13.23 | $13.23 | 16,376,960 |
| 2022-03-15 | $13.49 | $13.64 | $12.78 | $12.79 | $12.79 | 16,517,400 |
| 2022-03-14 | $13.62 | $14.14 | $13.59 | $13.60 | $13.60 | 13,119,090 |
| 2022-03-11 | $13.68 | $13.92 | $13.44 | $13.84 | $13.84 | 17,357,070 |
| 2022-03-10 | $14.41 | $14.44 | $13.90 | $14.14 | $14.14 | 12,031,790 |
| 2022-03-09 | $14.38 | $14.70 | $13.02 | $14.10 | $14.10 | 19,521,690 |
| 2022-03-08 | $14.99 | $15.07 | $14.30 | $14.39 | $14.39 | 15,163,320 |
| 2022-03-07 | $14.99 | $15.23 | $14.81 | $14.90 | $14.90 | 13,060,070 |
| 2022-03-04 | $15.39 | $15.39 | $15.00 | $15.03 | $15.03 | 18,681,970 |
| 2022-03-03 | $15.70 | $15.72 | $15.41 | $15.54 | $15.54 | 16,961,060 |
| 2022-03-02 | $15.64 | $15.70 | $15.46 | $15.65 | $15.65 | 20,910,180 |
| 2022-03-01 | $15.00 | $15.74 | $14.96 | $15.73 | $15.73 | 39,145,840 |
| 2022-02-28 | $15.06 | $15.36 | $14.91 | $15.07 | $15.07 | 17,350,390 |
| 2022-02-25 | $15.08 | $15.23 | $14.91 | $15.03 | $15.03 | 20,527,910 |
| 2022-02-24 | $15.05 | $15.75 | $14.75 | $15.44 | $15.44 | 38,614,710 |
| 2022-02-23 | $14.80 | $15.36 | $14.73 | $15.20 | $15.20 | 17,035,010 |
| 2022-02-22 | $15.40 | $15.46 | $14.88 | $14.90 | $14.90 | 18,519,030 |
| 2022-02-21 | $15.19 | $15.75 | $15.15 | $15.35 | $15.35 | 16,209,880 |
| 2022-02-18 | $15.25 | $15.25 | $14.80 | $15.21 | $15.21 | 17,467,290 |
| 2022-02-17 | $15.34 | $15.56 | $15.06 | $15.26 | $15.26 | 15,832,240 |
| 2022-02-16 | $15.46 | $15.51 | $15.20 | $15.32 | $15.32 | 14,900,980 |
| 2022-02-15 | $15.31 | $15.61 | $15.10 | $15.50 | $15.50 | 17,814,340 |
| 2022-02-14 | $15.00 | $15.63 | $14.94 | $15.23 | $15.23 | 20,015,950 |
| 2022-02-11 | $15.87 | $15.87 | $15.14 | $15.23 | $15.23 | 25,261,670 |
| 2022-02-10 | $16.02 | $16.11 | $15.79 | $15.90 | $15.90 | 21,634,990 |
| 2022-02-09 | $15.89 | $16.17 | $15.79 | $16.03 | $16.03 | 29,451,350 |
| 2022-02-08 | $15.42 | $16.05 | $15.23 | $16.03 | $16.03 | 30,105,610 |
| 2022-02-07 | $15.50 | $15.75 | $15.31 | $15.41 | $15.41 | 20,078,010 |
| 2022-02-04 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2022-02-03 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2022-02-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2022-02-01 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2022-01-28 | $15.05 | $15.95 | $14.21 | $15.32 | $15.32 | 34,612,850 |
| 2022-01-27 | $15.38 | $15.68 | $14.82 | $14.89 | $14.89 | 24,537,420 |
| 2022-01-26 | $15.10 | $15.99 | $15.02 | $15.52 | $15.52 | 33,412,320 |
| 2022-01-25 | $15.52 | $16.08 | $14.95 | $14.96 | $14.96 | 32,465,010 |
| 2022-01-24 | $15.27 | $16.12 | $15.20 | $15.68 | $15.68 | 26,849,930 |
| 2022-01-21 | $16.48 | $16.50 | $15.52 | $15.55 | $15.55 | 36,371,050 |
| 2022-01-20 | $16.53 | $16.85 | $16.09 | $16.40 | $16.40 | 36,429,270 |
| 2022-01-19 | $16.62 | $17.39 | $16.51 | $16.67 | $16.67 | 43,458,580 |
| 2022-01-18 | $18.20 | $18.35 | $16.86 | $16.96 | $16.96 | 85,915,770 |
| 2022-01-17 | $19.50 | $19.50 | $17.80 | $18.73 | $18.73 | 137,079,850 |
| 2022-01-14 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 2,854,460 |
| 2022-01-13 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 3,537,860 |
| 2022-01-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-01-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2021-12-28 | $14.43 | $14.67 | $14.36 | $14.65 | $14.65 | 14,726,180 |
| 2021-12-27 | $14.19 | $14.44 | $13.98 | $14.44 | $14.44 | 11,964,600 |
| 2021-12-24 | $14.50 | $14.76 | $14.10 | $14.30 | $14.30 | 18,025,970 |
| 2021-12-23 | $14.52 | $14.65 | $14.35 | $14.61 | $14.61 | 12,117,640 |
| 2021-12-22 | $14.65 | $14.74 | $14.36 | $14.47 | $14.47 | 10,921,230 |
| 2021-12-21 | $14.41 | $14.67 | $14.37 | $14.65 | $14.65 | 14,122,040 |
| 2021-12-20 | $15.22 | $15.30 | $14.29 | $14.41 | $14.41 | 26,153,310 |
| 2021-12-17 | $15.40 | $15.80 | $15.22 | $15.31 | $15.31 | 20,136,810 |
| 2021-12-16 | $15.29 | $15.63 | $15.14 | $15.43 | $15.43 | 20,789,900 |
| 2021-12-15 | $15.46 | $15.90 | $15.15 | $15.32 | $15.32 | 24,836,980 |
| 2021-12-14 | $15.43 | $15.73 | $15.32 | $15.56 | $15.56 | 23,602,930 |
| 2021-12-13 | $15.48 | $15.64 | $15.25 | $15.45 | $15.45 | 20,485,760 |
| 2021-12-07 | $15.42 | $15.67 | $14.78 | $14.98 | $14.98 | 32,782,780 |
| 2021-12-06 | $15.80 | $15.99 | $15.42 | $15.50 | $15.50 | 39,929,610 |
| 2021-12-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 31,727,160 |
| 2021-12-02 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 50,259,090 |
| 2021-12-01 | $15.46 | $15.79 | $15.28 | $15.55 | $15.55 | 67,535,820 |
| 2021-11-30 | $14.03 | $15.42 | $14.02 | $15.42 | $15.42 | 47,584,770 |
| 2021-11-29 | $13.70 | $14.17 | $13.61 | $14.02 | $14.02 | 14,239,920 |
| 2021-11-26 | $14.37 | $14.45 | $13.99 | $13.99 | $13.99 | 16,995,110 |
| 2021-11-25 | $14.16 | $14.66 | $14.10 | $14.44 | $14.44 | 19,939,360 |
| 2021-11-24 | $14.55 | $14.63 | $14.20 | $14.21 | $14.21 | 23,770,470 |
| 2021-11-23 | $14.30 | $14.88 | $14.18 | $14.75 | $14.75 | 34,417,850 |
| 2021-11-22 | $14.51 | $14.70 | $14.16 | $14.34 | $14.34 | 21,955,270 |
| 2021-11-19 | $14.75 | $14.75 | $14.34 | $14.50 | $14.50 | 23,497,790 |
| 2021-11-18 | $14.38 | $14.98 | $14.28 | $14.74 | $14.74 | 35,359,040 |
| 2021-11-17 | $13.78 | $14.57 | $13.70 | $14.45 | $14.45 | 28,127,420 |
| 2021-11-16 | $13.85 | $14.34 | $13.78 | $13.88 | $13.88 | 26,163,160 |
| 2021-11-15 | $14.28 | $14.94 | $14.06 | $14.11 | $14.11 | 36,601,280 |
| 2021-11-12 | $14.16 | $14.55 | $14.10 | $14.29 | $14.29 | 27,241,980 |
| 2021-11-11 | $14.06 | $14.32 | $14.02 | $14.17 | $14.17 | 20,733,040 |
| 2021-11-10 | $14.19 | $14.58 | $13.99 | $14.19 | $14.19 | 32,986,700 |
| 2021-11-09 | $13.70 | $14.25 | $13.64 | $14.25 | $14.25 | 29,471,900 |
| 2021-11-08 | $13.70 | $14.03 | $13.62 | $13.85 | $13.85 | 16,197,300 |
| 2021-11-05 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 25,163,020 |
| 2021-11-04 | $13.70 | $14.50 | $13.57 | $14.18 | $14.18 | 33,507,150 |
| 2021-11-03 | $13.63 | $13.88 | $13.36 | $13.80 | $13.80 | 34,829,190 |
| 2021-11-02 | $12.80 | $14.06 | $12.78 | $14.06 | $14.06 | 46,638,720 |
| 2021-11-01 | $12.81 | $13.01 | $12.50 | $12.78 | $12.78 | 14,171,260 |
| 2021-10-29 | $12.42 | $12.89 | $12.29 | $12.80 | $12.80 | 12,216,690 |
| 2021-10-28 | $12.93 | $13.07 | $12.42 | $12.45 | $12.45 | 14,318,490 |
| 2021-10-27 | $13.52 | $13.66 | $13.00 | $13.02 | $13.02 | 10,609,100 |
| 2021-10-26 | $13.66 | $13.75 | $13.17 | $13.32 | $13.32 | 15,074,850 |
| 2021-10-25 | $13.54 | $13.70 | $13.29 | $13.66 | $13.66 | 11,731,520 |
| 2021-10-22 | $13.40 | $13.99 | $13.36 | $13.63 | $13.63 | 16,882,040 |
| 2021-10-21 | $13.43 | $13.74 | $13.35 | $13.46 | $13.46 | 10,798,140 |
| 2021-10-20 | $13.30 | $13.60 | $13.23 | $13.43 | $13.43 | 10,809,620 |
| 2021-10-19 | $13.27 | $13.48 | $13.20 | $13.40 | $13.40 | 10,581,750 |
| 2021-10-18 | $12.95 | $13.55 | $12.95 | $13.33 | $13.33 | 15,360,150 |
| 2021-10-15 | $12.94 | $13.15 | $12.85 | $12.90 | $12.90 | 8,724,010 |
| 2021-10-14 | $12.87 | $13.11 | $12.80 | $12.95 | $12.95 | 8,070,480 |
| 2021-10-13 | $12.87 | $12.98 | $12.52 | $12.89 | $12.89 | 8,962,820 |
| 2021-10-12 | $13.20 | $13.45 | $12.75 | $12.88 | $12.88 | 12,686,200 |
| 2021-10-11 | $13.10 | $13.34 | $12.80 | $13.20 | $13.20 | 11,946,130 |
| 2021-09-30 | $12.69 | $13.12 | $12.69 | $13.06 | $13.06 | 12,305,870 |
| 2021-09-29 | $13.29 | $13.29 | $12.51 | $12.68 | $12.68 | 20,709,860 |
| 2021-09-28 | $13.30 | $13.67 | $13.20 | $13.37 | $13.37 | 14,315,020 |
| 2021-09-27 | $14.34 | $14.51 | $13.10 | $13.35 | $13.35 | 31,673,330 |
| 2021-09-24 | $14.90 | $15.15 | $14.49 | $14.49 | $14.49 | 29,286,650 |
| 2021-09-23 | $14.72 | $15.50 | $14.51 | $14.91 | $14.91 | 51,180,500 |
| 2021-09-22 | $14.05 | $15.30 | $13.90 | $14.98 | $14.98 | 51,351,020 |
| 2021-09-21 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2021-09-20 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2021-09-17 | $14.10 | $14.47 | $13.98 | $14.29 | $14.29 | 31,488,560 |
| 2021-09-16 | $13.77 | $14.18 | $13.66 | $13.83 | $13.83 | 21,434,820 |
| 2021-09-15 | $13.64 | $13.96 | $13.64 | $13.77 | $13.77 | 17,439,220 |
| 2021-09-14 | $14.15 | $14.16 | $13.59 | $13.62 | $13.62 | 27,517,860 |
| 2021-09-13 | $13.96 | $14.50 | $13.93 | $14.15 | $14.15 | 26,399,280 |
| 2021-09-10 | $14.70 | $14.70 | $13.92 | $14.06 | $14.06 | 44,046,460 |
| 2021-09-09 | $13.78 | $15.23 | $13.71 | $14.81 | $14.81 | 65,332,370 |
| 2021-09-08 | $14.20 | $14.66 | $13.81 | $14.08 | $14.08 | 43,518,100 |
| 2021-09-07 | $14.07 | $14.50 | $14.02 | $14.29 | $14.29 | 30,020,160 |
| 2021-09-06 | $13.87 | $14.19 | $13.83 | $14.12 | $14.12 | 25,790,400 |
| 2021-09-03 | $14.45 | $14.65 | $13.70 | $13.98 | $13.98 | 49,001,030 |
| 2021-09-02 | $14.90 | $14.98 | $14.13 | $14.80 | $14.80 | 57,305,740 |
| 2021-09-01 | $14.03 | $15.50 | $14.01 | $15.20 | $15.20 | 72,750,110 |
| 2021-08-31 | $13.33 | $14.68 | $13.15 | $14.18 | $14.18 | 63,780,460 |
| 2021-08-30 | $12.98 | $13.57 | $12.93 | $13.38 | $13.38 | 48,637,620 |
| 2021-08-27 | $12.80 | $13.26 | $12.68 | $12.84 | $12.84 | 41,024,880 |
| 2021-08-26 | $13.06 | $13.65 | $12.90 | $13.09 | $13.09 | 79,447,650 |
| 2021-08-25 | $11.80 | $13.06 | $11.73 | $13.06 | $13.06 | 47,789,110 |
| 2021-08-24 | $11.78 | $11.90 | $11.66 | $11.87 | $11.87 | 16,433,340 |
| 2021-08-23 | $11.91 | $12.11 | $11.86 | $11.99 | $11.99 | 20,642,600 |
| 2021-08-20 | $11.70 | $12.15 | $11.58 | $11.87 | $11.87 | 22,792,420 |
| 2021-08-19 | $11.69 | $11.84 | $11.53 | $11.81 | $11.81 | 15,008,590 |
| 2021-08-18 | $11.44 | $11.71 | $11.23 | $11.69 | $11.69 | 13,005,340 |
| 2021-08-17 | $11.60 | $11.81 | $11.47 | $11.50 | $11.50 | 15,727,430 |
| 2021-08-16 | $11.73 | $11.90 | $11.57 | $11.60 | $11.60 | 12,449,050 |
| 2021-08-13 | $11.56 | $12.05 | $11.55 | $11.69 | $11.69 | 16,361,100 |
| 2021-08-12 | $11.72 | $11.82 | $11.50 | $11.64 | $11.64 | 12,099,790 |
| 2021-08-11 | $11.74 | $11.85 | $11.67 | $11.76 | $11.76 | 14,095,320 |
| 2021-08-10 | $11.53 | $11.92 | $11.50 | $11.76 | $11.76 | 22,740,350 |
| 2021-08-09 | $11.50 | $11.77 | $11.46 | $11.59 | $11.59 | 14,500,120 |
| 2021-08-06 | $11.51 | $11.72 | $11.35 | $11.43 | $11.43 | 15,430,900 |
| 2021-08-05 | $10.98 | $11.93 | $10.93 | $11.60 | $11.60 | 31,022,170 |
| 2021-08-04 | $10.95 | $11.06 | $10.94 | $10.98 | $10.98 | 4,488,770 |
| 2021-08-03 | $11.07 | $11.16 | $10.93 | $10.95 | $10.95 | 6,771,960 |
| 2021-08-02 | $10.88 | $11.13 | $10.79 | $11.08 | $11.08 | 7,450,580 |
| 2021-07-30 | $10.85 | $10.96 | $10.73 | $10.88 | $10.88 | 5,543,550 |
| 2021-07-29 | $10.76 | $10.92 | $10.76 | $10.87 | $10.87 | 6,213,560 |
| 2021-07-28 | $11.30 | $11.35 | $10.60 | $10.74 | $10.74 | 12,371,770 |
| 2021-07-27 | $11.50 | $11.65 | $11.27 | $11.29 | $11.29 | 14,238,270 |
| 2021-07-26 | $11.47 | $11.99 | $11.42 | $11.71 | $11.65 | 25,324,550 |
| 2021-07-23 | $11.45 | $11.58 | $11.24 | $11.45 | $11.39 | 11,507,750 |
| 2021-07-22 | $11.31 | $11.38 | $11.24 | $11.35 | $11.29 | 6,048,200 |
| 2021-07-21 | $11.26 | $11.46 | $11.26 | $11.35 | $11.29 | 6,919,400 |
| 2021-07-20 | $11.17 | $11.35 | $11.14 | $11.29 | $11.23 | 5,786,680 |
| 2021-07-19 | $11.28 | $11.35 | $11.18 | $11.20 | $11.14 | 6,328,390 |
| 2021-07-16 | $11.20 | $11.44 | $11.15 | $11.31 | $11.25 | 9,503,420 |
| 2021-07-15 | $11.16 | $11.27 | $11.13 | $11.19 | $11.13 | 4,506,410 |
| 2021-07-14 | $11.35 | $11.37 | $11.15 | $11.16 | $11.10 | 7,413,550 |
| 2021-07-13 | $11.47 | $11.47 | $11.25 | $11.34 | $11.28 | 5,719,290 |
| 2021-07-12 | $11.34 | $11.46 | $11.31 | $11.42 | $11.36 | 6,668,330 |
| 2021-07-09 | $11.34 | $11.36 | $11.22 | $11.33 | $11.27 | 5,237,570 |
| 2021-07-08 | $11.32 | $11.49 | $11.28 | $11.34 | $11.28 | 6,781,230 |
| 2021-07-07 | $11.35 | $11.47 | $11.28 | $11.32 | $11.26 | 5,345,190 |
| 2021-07-06 | $11.20 | $11.58 | $11.15 | $11.43 | $11.37 | 9,128,920 |
| 2021-07-05 | $11.25 | $11.32 | $11.20 | $11.26 | $11.20 | 6,793,840 |
| 2021-07-02 | $11.41 | $11.88 | $11.32 | $11.34 | $11.28 | 12,140,030 |
| 2021-07-01 | $11.52 | $11.56 | $11.22 | $11.24 | $11.18 | 7,288,530 |
| 2021-06-30 | $11.46 | $11.53 | $11.34 | $11.50 | $11.44 | 6,878,530 |
| 2021-06-29 | $11.90 | $11.90 | $11.45 | $11.46 | $11.40 | 10,509,200 |
| 2021-06-28 | $11.83 | $11.94 | $11.67 | $11.73 | $11.67 | 6,025,630 |
| 2021-06-25 | $11.81 | $11.85 | $11.66 | $11.79 | $11.73 | 8,842,240 |
| 2021-06-24 | $11.76 | $12.08 | $11.71 | $11.85 | $11.79 | 14,912,550 |
| 2021-06-23 | $11.83 | $11.95 | $11.70 | $11.77 | $11.71 | 11,105,280 |
| 2021-06-22 | $11.69 | $11.95 | $11.66 | $11.83 | $11.77 | 17,128,510 |
| 2021-06-21 | $11.28 | $11.70 | $11.27 | $11.69 | $11.63 | 11,512,520 |
| 2021-06-18 | $11.17 | $11.38 | $11.11 | $11.34 | $11.28 | 6,742,130 |
| 2021-06-17 | $11.36 | $11.45 | $11.12 | $11.19 | $11.13 | 7,475,120 |
| 2021-06-16 | $11.59 | $11.74 | $11.28 | $11.30 | $11.24 | 9,155,350 |
| 2021-06-15 | $11.61 | $11.77 | $11.50 | $11.64 | $11.58 | 7,863,270 |
| 2021-06-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 0 |
| 2021-06-11 | $11.74 | $11.78 | $11.57 | $11.60 | $11.54 | 9,313,050 |
| 2021-06-10 | $11.66 | $11.84 | $11.58 | $11.78 | $11.72 | 10,136,680 |
| 2021-06-09 | $11.82 | $11.97 | $11.66 | $11.70 | $11.64 | 10,433,510 |
| 2021-06-08 | $11.63 | $11.79 | $11.49 | $11.77 | $11.71 | 12,789,630 |
| 2021-06-07 | $11.55 | $11.75 | $11.55 | $11.61 | $11.55 | 7,680,260 |
| 2021-06-04 | $11.48 | $11.60 | $11.45 | $11.54 | $11.48 | 5,872,520 |
| 2021-06-03 | $11.45 | $11.66 | $11.45 | $11.50 | $11.44 | 6,291,090 |
| 2021-06-02 | $11.71 | $11.71 | $11.39 | $11.46 | $11.40 | 9,942,570 |
| 2021-06-01 | $11.67 | $11.85 | $11.61 | $11.72 | $11.66 | 9,743,600 |
| 2021-05-31 | $11.45 | $11.69 | $11.44 | $11.67 | $11.61 | 9,135,940 |
| 2021-05-28 | $11.56 | $11.73 | $11.49 | $11.56 | $11.50 | 9,734,100 |
| 2021-05-27 | $11.51 | $11.58 | $11.46 | $11.54 | $11.48 | 7,021,330 |
| 2021-05-26 | $11.42 | $11.68 | $11.41 | $11.50 | $11.44 | 10,325,260 |
| 2021-05-25 | $11.33 | $11.46 | $11.19 | $11.42 | $11.36 | 8,747,300 |
| 2021-05-24 | $11.28 | $11.44 | $11.28 | $11.33 | $11.27 | 5,443,860 |
| 2021-05-21 | $11.47 | $11.47 | $11.30 | $11.31 | $11.25 | 6,095,240 |
| 2021-05-20 | $11.39 | $11.54 | $11.38 | $11.45 | $11.39 | 8,984,640 |
| 2021-05-19 | $11.33 | $11.45 | $11.28 | $11.30 | $11.24 | 6,837,330 |
| 2021-05-18 | $11.32 | $11.59 | $11.26 | $11.44 | $11.38 | 9,676,480 |
| 2021-05-17 | $11.46 | $11.52 | $11.30 | $11.32 | $11.26 | 6,795,220 |
| 2021-05-14 | $11.29 | $11.44 | $11.20 | $11.41 | $11.35 | 8,545,660 |
| 2021-05-13 | $11.27 | $11.44 | $11.21 | $11.29 | $11.23 | 8,144,930 |
| 2021-05-12 | $11.20 | $11.32 | $11.15 | $11.28 | $11.22 | 5,617,420 |
| 2021-05-11 | $11.28 | $11.37 | $11.10 | $11.28 | $11.22 | 6,910,840 |
| 2021-05-10 | $11.18 | $11.42 | $11.08 | $11.32 | $11.26 | 8,627,270 |
| 2021-05-07 | $11.20 | $11.50 | $11.13 | $11.19 | $11.13 | 8,755,780 |
| 2021-05-06 | $10.87 | $11.60 | $10.82 | $11.26 | $11.20 | 12,507,630 |
| 2021-05-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.85 | 0 |
| 2021-05-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.85 | 0 |
| 2021-04-30 | $11.40 | $11.41 | $10.80 | $10.91 | $10.85 | 18,439,670 |
| 2021-04-29 | $11.74 | $11.79 | $11.59 | $11.60 | $11.54 | 6,701,500 |
| 2021-04-28 | $11.58 | $11.74 | $11.52 | $11.72 | $11.66 | 6,487,500 |
| 2021-04-27 | $11.71 | $11.75 | $11.41 | $11.66 | $11.60 | 10,619,850 |
| 2021-04-26 | $12.01 | $12.01 | $11.71 | $11.76 | $11.70 | 14,729,410 |
| 2021-04-23 | $12.21 | $12.21 | $11.94 | $12.03 | $11.97 | 8,676,680 |
| 2021-04-22 | $12.27 | $12.41 | $12.12 | $12.23 | $12.17 | 12,594,110 |
| 2021-04-21 | $12.39 | $12.46 | $12.18 | $12.26 | $12.20 | 14,432,790 |
| 2021-04-20 | $12.12 | $12.72 | $12.08 | $12.46 | $12.39 | 26,302,310 |
| 2021-04-19 | $11.93 | $12.47 | $11.92 | $12.25 | $12.19 | 21,182,290 |
| 2021-04-16 | $11.62 | $12.09 | $11.56 | $11.93 | $11.87 | 13,351,080 |
| 2021-04-15 | $11.43 | $11.77 | $11.34 | $11.60 | $11.54 | 7,102,530 |
| 2021-04-14 | $11.38 | $11.54 | $11.35 | $11.50 | $11.44 | 4,132,080 |
| 2021-04-13 | $11.58 | $11.60 | $11.33 | $11.37 | $11.31 | 7,822,120 |
| 2021-04-12 | $11.77 | $11.94 | $11.62 | $11.65 | $11.59 | 8,040,190 |
| 2021-04-09 | $11.73 | $11.95 | $11.73 | $11.82 | $11.76 | 7,792,540 |
| 2021-04-08 | $12.02 | $12.02 | $11.75 | $11.78 | $11.72 | 11,306,130 |
| 2021-04-07 | $11.88 | $12.38 | $11.81 | $12.06 | $12.00 | 19,487,070 |
| 2021-04-06 | $11.50 | $12.49 | $11.50 | $11.94 | $11.88 | 25,863,020 |
| 2021-04-05 | $11.41 | $11.41 | $11.41 | $11.41 | $11.35 | 0 |
| 2021-04-02 | $11.43 | $11.49 | $11.37 | $11.41 | $11.35 | 4,672,020 |
| 2021-04-01 | $11.41 | $11.53 | $11.34 | $11.48 | $11.42 | 5,654,260 |
| 2021-03-31 | $11.64 | $11.74 | $11.43 | $11.45 | $11.39 | 7,157,670 |
| 2021-03-30 | $11.63 | $11.95 | $11.56 | $11.74 | $11.68 | 11,271,830 |
| 2021-03-29 | $11.71 | $11.85 | $11.60 | $11.62 | $11.56 | 8,758,660 |
| 2021-03-26 | $11.50 | $11.75 | $11.48 | $11.69 | $11.63 | 8,382,060 |
| 2021-03-25 | $11.43 | $11.63 | $11.34 | $11.55 | $11.49 | 5,916,560 |
| 2021-03-24 | $11.43 | $11.61 | $11.28 | $11.51 | $11.45 | 7,818,070 |
| 2021-03-23 | $11.60 | $11.78 | $11.47 | $11.52 | $11.46 | 8,622,700 |
| 2021-03-22 | $11.43 | $11.64 | $11.38 | $11.60 | $11.54 | 6,347,580 |
| 2021-03-19 | $11.36 | $11.66 | $11.33 | $11.51 | $11.45 | 7,845,200 |
| 2021-03-18 | $11.45 | $11.68 | $11.43 | $11.47 | $11.41 | 7,828,110 |
| 2021-03-17 | $11.20 | $11.82 | $11.18 | $11.55 | $11.49 | 12,303,580 |
| 2021-03-16 | $11.21 | $11.31 | $11.14 | $11.22 | $11.16 | 3,787,330 |
| 2021-03-15 | $11.12 | $11.25 | $11.10 | $11.20 | $11.14 | 4,250,850 |
| 2021-03-12 | $11.14 | $11.21 | $11.05 | $11.17 | $11.11 | 3,930,320 |
| 2021-03-11 | $11.15 | $11.25 | $10.98 | $11.18 | $11.12 | 4,409,200 |
| 2021-03-10 | $11.26 | $11.32 | $11.02 | $11.05 | $10.99 | 4,630,210 |
| 2021-03-09 | $11.56 | $11.56 | $10.90 | $11.12 | $11.06 | 9,219,040 |
| 2021-03-08 | $11.75 | $11.85 | $11.52 | $11.57 | $11.51 | 10,287,580 |
| 2021-03-05 | $11.58 | $11.95 | $11.46 | $11.81 | $11.75 | 13,458,480 |
| 2021-03-04 | $11.50 | $11.98 | $11.43 | $11.75 | $11.69 | 17,275,210 |
| 2021-03-03 | $11.42 | $11.65 | $11.35 | $11.58 | $11.52 | 7,914,920 |
| 2021-03-02 | $11.63 | $11.69 | $11.33 | $11.55 | $11.49 | 6,906,710 |
| 2021-03-01 | $11.30 | $11.58 | $11.30 | $11.57 | $11.51 | 7,472,110 |
| 2021-02-26 | $11.35 | $11.49 | $11.25 | $11.30 | $11.24 | 6,745,750 |
| 2021-02-25 | $11.65 | $11.75 | $11.49 | $11.51 | $11.45 | 8,346,390 |
| 2021-02-24 | $11.62 | $11.79 | $11.42 | $11.60 | $11.54 | 9,804,360 |
| 2021-02-23 | $11.44 | $11.74 | $11.21 | $11.56 | $11.50 | 10,985,960 |
| 2021-02-22 | $11.66 | $11.83 | $11.46 | $11.48 | $11.42 | 13,821,210 |
| 2021-02-19 | $11.36 | $11.65 | $11.28 | $11.64 | $11.58 | 9,175,830 |
| 2021-02-18 | $11.19 | $11.50 | $11.19 | $11.35 | $11.29 | 8,414,370 |
| 2021-02-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.03 | 0 |
| 2021-02-16 | $11.09 | $11.09 | $11.09 | $11.09 | $11.03 | 0 |
| 2021-02-15 | $11.09 | $11.09 | $11.09 | $11.09 | $11.03 | 0 |
| 2021-02-12 | $11.09 | $11.09 | $11.09 | $11.09 | $11.03 | 0 |
| 2021-02-11 | $11.09 | $11.09 | $11.09 | $11.09 | $11.03 | 0 |
| 2021-02-10 | $11.07 | $11.11 | $10.93 | $11.09 | $11.03 | 6,201,700 |
| 2021-02-09 | $10.73 | $11.18 | $10.70 | $11.12 | $11.06 | 8,845,050 |
| 2021-02-08 | $10.79 | $10.84 | $10.57 | $10.69 | $10.63 | 6,234,740 |
| 2021-02-05 | $10.74 | $11.00 | $10.55 | $10.87 | $10.81 | 8,393,690 |
| 2021-02-04 | $10.98 | $11.20 | $10.50 | $10.69 | $10.63 | 10,788,840 |
| 2021-02-03 | $11.56 | $11.58 | $11.00 | $11.00 | $10.94 | 13,071,450 |
| 2021-02-02 | $11.52 | $11.58 | $11.39 | $11.55 | $11.49 | 7,256,410 |
| 2021-02-01 | $11.48 | $11.57 | $11.28 | $11.51 | $11.45 | 7,411,540 |
| 2021-01-29 | $11.86 | $11.95 | $11.20 | $11.48 | $11.42 | 12,044,300 |
| 2021-01-28 | $12.13 | $12.23 | $11.79 | $11.81 | $11.75 | 13,867,950 |
| 2021-01-27 | $12.23 | $12.44 | $12.12 | $12.28 | $12.22 | 9,587,320 |
| 2021-01-26 | $12.97 | $13.05 | $12.27 | $12.28 | $12.22 | 20,587,910 |
| 2021-01-25 | $13.21 | $13.48 | $12.88 | $13.15 | $13.08 | 16,151,420 |
| 2021-01-22 | $13.36 | $13.49 | $13.10 | $13.17 | $13.10 | 13,711,660 |
| 2021-01-21 | $13.27 | $13.54 | $13.08 | $13.40 | $13.33 | 16,917,210 |
| 2021-01-20 | $13.20 | $13.50 | $13.13 | $13.26 | $13.19 | 13,214,990 |
| 2021-01-19 | $13.58 | $13.66 | $13.20 | $13.27 | $13.20 | 19,008,990 |
| 2021-01-18 | $13.52 | $13.97 | $13.44 | $13.74 | $13.67 | 17,752,440 |
| 2021-01-15 | $13.61 | $13.85 | $13.08 | $13.53 | $13.46 | 23,080,820 |
| 2021-01-14 | $14.30 | $14.31 | $13.44 | $13.68 | $13.61 | 33,430,070 |
| 2021-01-13 | $14.67 | $14.99 | $14.35 | $14.52 | $14.44 | 38,442,900 |
| 2021-01-12 | $13.80 | $14.85 | $13.58 | $14.72 | $14.64 | 49,712,020 |
| 2021-01-11 | $13.90 | $14.61 | $13.88 | $14.00 | $13.93 | 32,164,240 |
| 2021-01-08 | $14.40 | $14.41 | $13.81 | $13.90 | $13.83 | 35,101,280 |
| 2021-01-07 | $14.28 | $15.05 | $14.00 | $14.60 | $14.52 | 52,886,910 |
| 2021-01-06 | $14.12 | $14.84 | $13.88 | $14.42 | $14.34 | 61,016,030 |
| 2021-01-05 | $14.35 | $14.47 | $14.02 | $14.30 | $14.22 | 44,135,760 |
| 2021-01-04 | $14.01 | $14.75 | $14.00 | $14.50 | $14.42 | 71,369,570 |
| 2021-01-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.58 | 0 |
| 2020-12-31 | $12.45 | $13.65 | $12.40 | $13.65 | $13.58 | 43,780,030 |
| 2020-12-30 | $12.86 | $12.89 | $12.15 | $12.41 | $12.34 | 29,660,700 |
| 2020-12-29 | $13.21 | $13.63 | $12.94 | $12.95 | $12.88 | 24,496,310 |
| 2020-12-28 | $13.21 | $13.44 | $13.08 | $13.34 | $13.27 | 20,119,620 |
| 2020-12-25 | $13.32 | $13.46 | $13.04 | $13.32 | $13.25 | 24,125,190 |
| 2020-12-24 | $13.92 | $14.33 | $13.45 | $13.52 | $13.45 | 44,890,240 |
| 2020-12-23 | $13.29 | $13.94 | $13.15 | $13.92 | $13.85 | 47,645,700 |
| 2020-12-22 | $13.10 | $13.68 | $12.96 | $13.45 | $13.38 | 38,446,450 |
| 2020-12-21 | $12.77 | $13.42 | $12.69 | $13.25 | $13.18 | 26,241,920 |
| 2020-12-18 | $13.10 | $13.30 | $12.85 | $12.88 | $12.81 | 20,510,050 |
| 2020-12-17 | $13.00 | $13.18 | $12.68 | $13.18 | $13.11 | 21,711,540 |
| 2020-12-16 | $13.05 | $13.29 | $12.81 | $13.18 | $13.11 | 19,234,100 |
| 2020-12-15 | $13.29 | $13.63 | $13.03 | $13.10 | $13.03 | 26,542,210 |
| 2020-12-14 | $12.90 | $13.53 | $12.78 | $13.49 | $13.42 | 35,759,250 |
| 2020-12-11 | $13.07 | $13.55 | $12.82 | $13.18 | $13.11 | 49,088,450 |
| 2020-12-10 | $13.25 | $13.32 | $12.84 | $13.03 | $12.96 | 48,430,600 |
| 2020-12-09 | $12.07 | $13.28 | $11.97 | $13.28 | $13.21 | 50,748,040 |
| 2020-12-08 | $12.30 | $12.37 | $12.06 | $12.07 | $12.01 | 9,902,170 |
| 2020-12-07 | $12.35 | $12.62 | $12.31 | $12.31 | $12.24 | 15,477,830 |
| 2020-12-04 | $12.17 | $12.28 | $12.01 | $12.24 | $12.18 | 7,843,780 |
| 2020-12-03 | $12.30 | $12.32 | $12.10 | $12.15 | $12.09 | 7,371,930 |
| 2020-12-02 | $12.38 | $12.47 | $12.25 | $12.29 | $12.23 | 8,935,440 |
| 2020-12-01 | $12.28 | $12.44 | $12.16 | $12.37 | $12.30 | 10,087,870 |
| 2020-11-30 | $12.47 | $12.60 | $12.24 | $12.26 | $12.20 | 12,786,420 |
| 2020-11-27 | $12.43 | $12.65 | $12.20 | $12.47 | $12.40 | 16,987,750 |
| 2020-11-26 | $11.88 | $12.66 | $11.82 | $12.43 | $12.36 | 23,624,770 |
| 2020-11-25 | $12.17 | $12.23 | $11.88 | $11.89 | $11.83 | 8,900,880 |
| 2020-11-24 | $12.14 | $12.27 | $12.09 | $12.18 | $12.12 | 8,448,030 |
| 2020-11-23 | $12.06 | $12.24 | $11.90 | $12.14 | $12.08 | 11,330,690 |
| 2020-11-20 | $12.17 | $12.25 | $12.01 | $12.06 | $12.00 | 10,055,300 |
| 2020-11-19 | $11.80 | $12.17 | $11.64 | $12.16 | $12.10 | 14,986,310 |
| 2020-11-18 | $11.71 | $11.93 | $11.68 | $11.86 | $11.80 | 6,982,960 |
| 2020-11-17 | $11.84 | $11.85 | $11.62 | $11.70 | $11.64 | 5,061,530 |
| 2020-11-16 | $11.83 | $11.97 | $11.76 | $11.84 | $11.78 | 6,591,700 |
| 2020-11-13 | $11.63 | $11.84 | $11.45 | $11.82 | $11.76 | 7,115,460 |
| 2020-11-12 | $11.71 | $11.74 | $11.56 | $11.62 | $11.56 | 4,508,760 |
| 2020-11-11 | $11.89 | $11.98 | $11.70 | $11.71 | $11.65 | 6,860,570 |
| 2020-11-10 | $12.13 | $12.29 | $11.87 | $11.88 | $11.82 | 10,493,480 |
| 2020-11-09 | $11.91 | $12.20 | $11.84 | $12.12 | $12.06 | 8,549,980 |
| 2020-11-06 | $12.00 | $12.15 | $11.84 | $11.90 | $11.84 | 7,540,810 |
| 2020-11-05 | $11.95 | $12.07 | $11.83 | $12.02 | $11.96 | 7,354,060 |
| 2020-11-04 | $11.86 | $12.05 | $11.72 | $11.97 | $11.91 | 8,778,920 |
| 2020-11-03 | $11.53 | $11.88 | $11.40 | $11.86 | $11.80 | 9,563,840 |
| 2020-11-02 | $11.65 | $11.72 | $11.26 | $11.40 | $11.34 | 9,328,480 |
| 2020-10-30 | $12.21 | $12.32 | $11.65 | $11.66 | $11.60 | 11,127,300 |
| 2020-10-29 | $12.37 | $12.39 | $12.02 | $12.15 | $12.09 | 10,018,100 |
| 2020-10-28 | $12.62 | $12.64 | $12.45 | $12.51 | $12.44 | 6,027,900 |
| 2020-10-27 | $12.50 | $12.84 | $12.46 | $12.67 | $12.60 | 6,047,920 |
| 2020-10-26 | $12.73 | $12.76 | $12.56 | $12.60 | $12.53 | 5,752,980 |
| 2020-10-23 | $12.76 | $13.04 | $12.76 | $12.81 | $12.74 | 6,901,700 |
| 2020-10-22 | $12.82 | $12.91 | $12.68 | $12.75 | $12.68 | 5,829,130 |
| 2020-10-21 | $13.13 | $13.15 | $12.88 | $12.89 | $12.82 | 5,871,030 |
| 2020-10-20 | $13.06 | $13.19 | $12.85 | $13.18 | $13.11 | 6,492,760 |
| 2020-10-19 | $13.13 | $13.25 | $13.06 | $13.09 | $13.02 | 5,996,860 |
| 2020-10-16 | $13.13 | $13.28 | $12.96 | $13.08 | $13.01 | 7,135,390 |
| 2020-10-15 | $13.32 | $13.36 | $13.11 | $13.15 | $13.08 | 9,586,760 |
| 2020-10-14 | $13.70 | $13.94 | $13.38 | $13.39 | $13.32 | 13,926,440 |
| 2020-10-13 | $13.70 | $13.71 | $13.45 | $13.67 | $13.60 | 12,104,520 |
| 2020-10-12 | $13.42 | $13.86 | $13.31 | $13.79 | $13.72 | 17,717,310 |
| 2020-10-09 | $13.41 | $13.44 | $13.24 | $13.42 | $13.35 | 11,745,210 |
| 2020-10-08 | $13.24 | $13.24 | $13.24 | $13.24 | $13.17 | 0 |
| 2020-10-07 | $13.24 | $13.24 | $13.24 | $13.24 | $13.17 | 0 |
| 2020-10-06 | $13.24 | $13.24 | $13.24 | $13.24 | $13.17 | 0 |
| 2020-10-05 | $13.24 | $13.24 | $13.24 | $13.24 | $13.17 | 0 |
| 2020-10-02 | $13.24 | $13.24 | $13.24 | $13.24 | $13.17 | 0 |
| 2020-10-01 | $13.24 | $13.24 | $13.24 | $13.24 | $13.17 | 0 |
| 2020-09-30 | $13.03 | $13.30 | $12.96 | $13.24 | $13.17 | 12,747,480 |
| 2020-09-29 | $12.75 | $13.26 | $12.75 | $13.06 | $12.99 | 12,935,580 |
| 2020-09-28 | $13.04 | $13.10 | $12.68 | $12.71 | $12.64 | 7,555,900 |
| 2020-09-25 | $12.93 | $13.20 | $12.87 | $13.04 | $12.97 | 8,894,210 |
| 2020-09-24 | $13.24 | $13.29 | $12.86 | $12.88 | $12.81 | 10,240,860 |
| 2020-09-23 | $13.27 | $13.55 | $13.10 | $13.36 | $13.29 | 9,166,880 |
| 2020-09-22 | $13.37 | $13.50 | $13.19 | $13.22 | $13.15 | 10,690,170 |
| 2020-09-21 | $13.28 | $13.84 | $13.16 | $13.57 | $13.50 | 20,921,140 |
| 2020-09-18 | $12.87 | $13.13 | $12.83 | $13.13 | $13.06 | 11,213,970 |
| 2020-09-17 | $12.93 | $12.93 | $12.62 | $12.88 | $12.81 | 8,964,360 |
| 2020-09-16 | $13.17 | $13.17 | $12.74 | $12.85 | $12.78 | 9,111,100 |
| 2020-09-15 | $13.04 | $13.32 | $12.95 | $13.19 | $13.12 | 10,264,740 |
| 2020-09-14 | $12.93 | $13.13 | $12.93 | $13.00 | $12.93 | 8,057,860 |
| 2020-09-11 | $12.77 | $12.96 | $12.69 | $12.92 | $12.85 | 9,264,610 |
| 2020-09-10 | $13.76 | $13.80 | $12.80 | $12.85 | $12.78 | 19,469,830 |
| 2020-09-09 | $13.46 | $13.97 | $13.33 | $13.75 | $13.68 | 19,539,160 |
| 2020-09-08 | $13.61 | $13.77 | $13.28 | $13.58 | $13.51 | 15,874,050 |
| 2020-09-07 | $14.00 | $14.20 | $13.56 | $13.61 | $13.54 | 18,643,720 |
| 2020-09-04 | $14.00 | $14.18 | $13.88 | $14.13 | $14.06 | 13,364,480 |
| 2020-09-03 | $14.33 | $14.50 | $14.05 | $14.20 | $14.12 | 17,789,830 |
| 2020-09-02 | $14.70 | $14.82 | $14.30 | $14.43 | $14.35 | 22,255,560 |
| 2020-09-01 | $14.59 | $15.08 | $14.59 | $14.86 | $14.78 | 30,496,580 |
| 2020-08-31 | $14.46 | $14.80 | $14.30 | $14.50 | $14.42 | 23,482,420 |
| 2020-08-28 | $14.15 | $14.82 | $14.10 | $14.60 | $14.52 | 27,976,710 |
| 2020-08-27 | $14.04 | $14.26 | $13.81 | $14.14 | $14.07 | 16,874,880 |
| 2020-08-26 | $14.16 | $14.54 | $14.00 | $14.08 | $14.01 | 21,157,980 |
| 2020-08-25 | $14.97 | $15.02 | $14.18 | $14.28 | $14.20 | 29,471,540 |
| 2020-08-24 | $14.90 | $15.14 | $14.71 | $14.87 | $14.79 | 17,743,110 |
| 2020-08-21 | $14.93 | $15.15 | $14.69 | $14.99 | $14.91 | 24,359,610 |
| 2020-08-20 | $15.40 | $15.55 | $14.80 | $14.88 | $14.80 | 37,433,430 |
| 2020-08-19 | $16.29 | $16.35 | $15.50 | $15.62 | $15.54 | 46,133,850 |
| 2020-08-18 | $16.65 | $16.90 | $16.18 | $16.35 | $16.26 | 51,799,700 |
| 2020-08-17 | $16.45 | $17.25 | $16.00 | $16.82 | $16.73 | 65,283,130 |
| 2020-08-14 | $16.39 | $17.44 | $16.15 | $16.70 | $16.61 | 66,888,320 |
| 2020-08-13 | $16.15 | $17.39 | $15.67 | $16.80 | $16.71 | 86,829,940 |
| 2020-08-12 | $16.79 | $17.60 | $16.00 | $16.60 | $16.51 | 128,234,690 |
| 2020-08-11 | $14.97 | $16.60 | $14.80 | $16.60 | $16.51 | 64,164,120 |
| 2020-08-10 | $15.20 | $16.48 | $15.06 | $15.09 | $15.01 | 66,786,010 |
| 2020-08-07 | $14.45 | $15.98 | $14.15 | $15.29 | $15.21 | 75,061,210 |
| 2020-08-06 | $14.24 | $15.02 | $14.15 | $14.64 | $14.56 | 52,339,670 |
| 2020-08-05 | $14.03 | $14.45 | $13.75 | $14.26 | $14.18 | 31,196,160 |
| 2020-08-04 | $14.59 | $14.60 | $14.06 | $14.12 | $14.05 | 40,985,720 |
| 2020-08-03 | $14.00 | $14.82 | $13.99 | $14.74 | $14.66 | 50,282,320 |
| 2020-07-31 | $13.98 | $14.14 | $13.65 | $13.86 | $13.79 | 35,707,420 |
| 2020-07-30 | $14.37 | $14.72 | $14.01 | $14.11 | $14.04 | 35,641,570 |
| 2020-07-29 | $14.09 | $14.43 | $13.84 | $14.43 | $14.35 | 37,678,330 |
| 2020-07-28 | $14.10 | $14.74 | $13.96 | $14.26 | $14.18 | 37,749,110 |
| 2020-07-27 | $14.98 | $14.99 | $13.80 | $14.33 | $14.25 | 61,227,540 |
| 2020-07-24 | $15.70 | $17.16 | $15.20 | $15.30 | $15.22 | 126,837,070 |
| 2020-07-23 | $14.50 | $15.95 | $14.30 | $15.95 | $15.81 | 122,159,050 |
| 2020-07-22 | $14.00 | $14.79 | $13.80 | $14.50 | $14.38 | 46,732,280 |
| 2020-07-21 | $15.20 | $15.20 | $14.00 | $14.17 | $14.05 | 50,342,900 |
| 2020-07-20 | $13.51 | $14.80 | $13.51 | $14.80 | $14.67 | 56,154,910 |
| 2020-07-17 | $13.25 | $13.85 | $12.90 | $13.45 | $13.34 | 31,293,580 |
| 2020-07-16 | $13.53 | $14.25 | $13.20 | $13.30 | $13.19 | 37,795,180 |
| 2020-07-15 | $14.61 | $14.62 | $13.54 | $13.69 | $13.57 | 47,395,950 |
| 2020-07-14 | $13.83 | $15.30 | $13.80 | $14.61 | $14.49 | 67,525,240 |
| 2020-07-13 | $13.40 | $14.12 | $13.39 | $13.92 | $13.80 | 45,584,500 |
| 2020-07-10 | $14.70 | $14.70 | $13.59 | $13.76 | $13.64 | 68,922,730 |
| 2020-07-09 | $13.59 | $14.30 | $13.59 | $14.30 | $14.18 | 83,847,810 |
| 2020-07-08 | $11.81 | $13.00 | $11.77 | $13.00 | $12.89 | 58,588,720 |
| 2020-07-07 | $12.03 | $12.25 | $11.75 | $11.82 | $11.72 | 27,480,610 |
| 2020-07-06 | $11.48 | $12.02 | $11.42 | $11.87 | $11.77 | 26,187,380 |
| 2020-07-03 | $11.15 | $11.49 | $11.14 | $11.36 | $11.26 | 16,893,840 |
| 2020-07-02 | $10.92 | $11.17 | $10.91 | $11.15 | $11.05 | 12,326,790 |
| 2020-07-01 | $10.93 | $10.99 | $10.91 | $10.96 | $10.87 | 5,394,230 |
| 2020-06-30 | $10.92 | $10.99 | $10.90 | $10.98 | $10.89 | 5,236,200 |
| 2020-06-29 | $10.93 | $11.05 | $10.80 | $10.96 | $10.87 | 6,720,060 |
| 2020-06-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.84 | 0 |
| 2020-06-25 | $10.93 | $10.93 | $10.93 | $10.93 | $10.84 | 0 |
| 2020-06-24 | $11.01 | $11.03 | $10.92 | $10.93 | $10.84 | 4,561,570 |
| 2020-06-23 | $11.15 | $11.16 | $11.01 | $11.03 | $10.94 | 5,429,290 |
| 2020-06-22 | $10.99 | $11.18 | $10.95 | $11.14 | $11.05 | 8,500,290 |
| 2020-06-19 | $10.92 | $11.00 | $10.92 | $10.99 | $10.90 | 4,610,490 |
| 2020-06-18 | $11.09 | $11.09 | $10.93 | $10.95 | $10.86 | 7,434,940 |
| 2020-06-17 | $11.02 | $11.30 | $11.02 | $11.15 | $11.05 | 12,536,380 |
| 2020-06-16 | $10.89 | $10.95 | $10.85 | $10.93 | $10.84 | 5,208,810 |
| 2020-06-15 | $10.92 | $11.00 | $10.81 | $10.82 | $10.73 | 6,120,370 |
| 2020-06-12 | $10.97 | $11.06 | $10.88 | $10.99 | $10.90 | 5,314,220 |
| 2020-06-11 | $11.05 | $11.19 | $11.01 | $11.08 | $10.99 | 6,293,460 |
| 2020-06-10 | $11.14 | $11.18 | $11.04 | $11.05 | $10.96 | 4,392,350 |
| 2020-06-09 | $11.15 | $11.20 | $11.05 | $11.18 | $11.08 | 4,850,560 |
| 2020-06-08 | $11.16 | $11.21 | $11.13 | $11.15 | $11.05 | 3,983,620 |
| 2020-06-05 | $11.18 | $11.18 | $11.04 | $11.14 | $11.05 | 4,740,840 |
| 2020-06-04 | $11.28 | $11.33 | $11.11 | $11.12 | $11.03 | 5,728,800 |
| 2020-06-03 | $11.38 | $11.51 | $11.23 | $11.24 | $11.14 | 8,624,870 |
| 2020-06-02 | $11.28 | $11.60 | $11.20 | $11.37 | $11.27 | 11,836,540 |
| 2020-06-01 | $11.09 | $11.25 | $11.04 | $11.24 | $11.14 | 8,361,720 |
| 2020-05-29 | $11.01 | $11.05 | $10.94 | $11.04 | $10.95 | 4,822,470 |
| 2020-05-28 | $10.96 | $11.11 | $10.92 | $11.04 | $10.95 | 5,681,770 |
| 2020-05-27 | $11.15 | $11.18 | $10.95 | $10.98 | $10.89 | 5,075,010 |
| 2020-05-26 | $11.03 | $11.14 | $11.02 | $11.12 | $11.03 | 4,763,760 |
| 2020-05-25 | $10.96 | $11.12 | $10.92 | $11.00 | $10.91 | 4,425,080 |
| 2020-05-22 | $11.12 | $11.23 | $10.86 | $10.97 | $10.88 | 7,573,200 |
| 2020-05-21 | $11.29 | $11.37 | $11.09 | $11.12 | $11.03 | 9,803,490 |
| 2020-05-20 | $11.68 | $11.82 | $11.23 | $11.30 | $11.20 | 14,817,530 |
| 2020-05-19 | $11.75 | $11.76 | $11.60 | $11.71 | $11.61 | 14,420,170 |
| 2020-05-18 | $11.51 | $12.04 | $11.45 | $11.88 | $11.78 | 24,958,650 |
| 2020-05-15 | $11.46 | $11.69 | $11.43 | $11.51 | $11.41 | 14,254,150 |
| 2020-05-14 | $11.33 | $11.69 | $11.23 | $11.49 | $11.39 | 16,278,770 |
| 2020-05-13 | $11.47 | $11.55 | $11.35 | $11.38 | $11.28 | 10,819,150 |
| 2020-05-12 | $11.34 | $11.62 | $11.22 | $11.57 | $11.47 | 16,976,560 |
| 2020-05-11 | $11.19 | $11.44 | $11.19 | $11.32 | $11.22 | 12,558,210 |
| 2020-05-08 | $11.13 | $11.28 | $11.10 | $11.18 | $11.08 | 8,526,900 |
| 2020-05-07 | $11.15 | $11.34 | $11.07 | $11.09 | $11.00 | 9,737,030 |
| 2020-05-06 | $10.85 | $11.25 | $10.81 | $11.19 | $11.09 | 9,286,350 |
| 2020-05-05 | $11.03 | $11.03 | $11.03 | $11.03 | $10.94 | 0 |
| 2020-05-04 | $11.03 | $11.03 | $11.03 | $11.03 | $10.94 | 0 |
| 2020-05-01 | $11.03 | $11.03 | $11.03 | $11.03 | $10.94 | 0 |
| 2020-04-30 | $10.90 | $11.15 | $10.90 | $11.03 | $10.94 | 10,681,330 |
| 2020-04-29 | $10.70 | $10.90 | $10.61 | $10.72 | $10.63 | 6,718,520 |
| 2020-04-28 | $11.30 | $11.37 | $10.51 | $10.76 | $10.67 | 16,556,170 |
| 2020-04-27 | $11.83 | $11.89 | $11.20 | $11.29 | $11.19 | 15,989,880 |
| 2020-04-24 | $12.00 | $12.23 | $11.70 | $11.95 | $11.85 | 25,025,040 |
| 2020-04-23 | $11.91 | $12.36 | $11.71 | $12.19 | $12.09 | 36,047,120 |
| 2020-04-22 | $11.52 | $12.29 | $11.35 | $11.90 | $11.80 | 22,631,110 |
| 2020-04-21 | $11.52 | $11.73 | $11.42 | $11.63 | $11.53 | 12,487,160 |
| 2020-04-20 | $11.40 | $11.55 | $11.38 | $11.52 | $11.42 | 7,497,030 |
| 2020-04-17 | $11.49 | $11.49 | $11.34 | $11.38 | $11.28 | 9,024,770 |
| 2020-04-16 | $11.46 | $11.61 | $11.33 | $11.40 | $11.30 | 11,832,360 |
| 2020-04-15 | $11.80 | $11.80 | $11.52 | $11.56 | $11.46 | 14,405,130 |
| 2020-04-14 | $11.84 | $11.93 | $11.65 | $11.83 | $11.73 | 14,343,350 |
| 2020-04-13 | $11.60 | $12.08 | $11.55 | $11.95 | $11.85 | 20,866,170 |
| 2020-04-10 | $11.61 | $11.85 | $11.41 | $11.73 | $11.63 | 18,392,950 |
| 2020-04-09 | $11.84 | $12.04 | $11.62 | $11.65 | $11.55 | 18,836,050 |
| 2020-04-08 | $11.38 | $11.88 | $11.30 | $11.68 | $11.58 | 23,146,280 |
| 2020-04-07 | $11.19 | $11.48 | $11.13 | $11.35 | $11.25 | 13,576,920 |
| 2020-04-06 | $11.05 | $11.05 | $11.05 | $11.05 | $10.96 | 0 |
| 2020-04-03 | $11.17 | $11.35 | $11.05 | $11.05 | $10.96 | 11,116,570 |
| 2020-04-02 | $10.81 | $11.38 | $10.81 | $11.24 | $11.14 | 11,820,970 |
| 2020-04-01 | $11.10 | $11.39 | $11.03 | $11.07 | $10.98 | 10,803,140 |
| 2020-03-31 | $11.00 | $11.76 | $10.90 | $11.27 | $11.17 | 23,476,630 |
| 2020-03-30 | $10.35 | $11.57 | $10.14 | $11.19 | $11.09 | 22,961,920 |
| 2020-03-27 | $10.58 | $10.68 | $10.51 | $10.52 | $10.43 | 6,488,170 |
| 2020-03-26 | $10.70 | $10.71 | $10.45 | $10.47 | $10.38 | 6,370,210 |
| 2020-03-25 | $10.67 | $10.75 | $10.61 | $10.69 | $10.60 | 7,482,460 |
| 2020-03-24 | $10.53 | $10.56 | $10.21 | $10.47 | $10.38 | 7,142,050 |
| 2020-03-23 | $10.60 | $10.65 | $10.19 | $10.30 | $10.21 | 8,775,550 |
| 2020-03-20 | $10.98 | $11.00 | $10.71 | $10.89 | $10.80 | 7,038,640 |
| 2020-03-19 | $10.68 | $10.89 | $10.42 | $10.80 | $10.71 | 10,603,790 |
| 2020-03-18 | $11.07 | $11.17 | $10.68 | $10.70 | $10.61 | 9,073,370 |
| 2020-03-17 | $11.22 | $11.40 | $10.52 | $10.95 | $10.86 | 12,581,670 |
| 2020-03-16 | $11.80 | $11.87 | $11.19 | $11.20 | $11.10 | 11,828,190 |
| 2020-03-13 | $11.48 | $11.82 | $11.29 | $11.61 | $11.51 | 14,412,420 |
| 2020-03-12 | $12.01 | $12.12 | $11.81 | $11.89 | $11.79 | 13,161,570 |
| 2020-03-11 | $12.25 | $12.55 | $12.21 | $12.22 | $12.12 | 16,371,220 |
| 2020-03-10 | $11.80 | $12.23 | $11.73 | $12.22 | $12.12 | 14,569,890 |
| 2020-03-09 | $12.31 | $12.39 | $12.00 | $12.05 | $11.95 | 16,469,400 |
| 2020-03-06 | $12.62 | $12.69 | $12.51 | $12.52 | $12.41 | 15,602,360 |
| 2020-03-05 | $12.50 | $12.86 | $12.40 | $12.80 | $12.69 | 23,980,890 |
| 2020-03-04 | $12.20 | $12.43 | $12.13 | $12.35 | $12.24 | 11,726,540 |
| 2020-03-03 | $12.33 | $12.60 | $12.20 | $12.29 | $12.19 | 18,814,460 |
| 2020-03-02 | $11.88 | $12.26 | $11.88 | $12.20 | $12.10 | 13,926,020 |
| 2020-02-28 | $12.23 | $12.29 | $11.82 | $11.85 | $11.75 | 24,395,790 |
| 2020-02-27 | $13.02 | $13.07 | $12.46 | $12.64 | $12.53 | 31,623,510 |
| 2020-02-26 | $12.40 | $13.80 | $12.29 | $13.16 | $13.05 | 55,738,630 |
| 2020-02-25 | $12.70 | $12.75 | $12.06 | $12.58 | $12.47 | 31,953,230 |
| 2020-02-24 | $12.83 | $13.07 | $12.73 | $12.97 | $12.86 | 19,832,410 |
| 2020-02-21 | $12.94 | $13.18 | $12.85 | $12.97 | $12.86 | 33,348,790 |
| 2020-02-20 | $12.86 | $12.93 | $12.58 | $12.93 | $12.82 | 16,546,420 |
| 2020-02-19 | $12.86 | $13.14 | $12.70 | $12.78 | $12.67 | 17,887,620 |
| 2020-02-18 | $12.70 | $13.18 | $12.70 | $12.95 | $12.84 | 24,955,280 |
| 2020-02-17 | $12.10 | $12.68 | $12.08 | $12.67 | $12.56 | 23,892,060 |
| 2020-02-14 | $12.12 | $12.16 | $11.94 | $12.05 | $11.95 | 13,867,410 |
| 2020-02-13 | $12.22 | $12.49 | $12.10 | $12.11 | $12.01 | 14,419,000 |
| 2020-02-12 | $12.10 | $12.32 | $12.08 | $12.29 | $12.19 | 13,192,670 |
| 2020-02-11 | $12.18 | $12.35 | $12.11 | $12.21 | $12.11 | 13,866,530 |
| 2020-02-10 | $11.85 | $12.23 | $11.80 | $12.18 | $12.08 | 15,502,090 |
| 2020-02-07 | $11.74 | $11.98 | $11.67 | $11.91 | $11.81 | 16,231,590 |
| 2020-02-06 | $11.61 | $11.98 | $11.45 | $11.82 | $11.72 | 18,401,650 |
| 2020-02-05 | $11.72 | $12.07 | $11.55 | $11.65 | $11.55 | 19,310,560 |
| 2020-02-04 | $11.12 | $11.80 | $11.12 | $11.51 | $11.41 | 26,593,220 |
| 2020-02-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 1,612,600 |
| 2020-01-31 | $13.72 | $13.72 | $13.72 | $13.72 | $13.60 | 0 |
| 2020-01-30 | $13.72 | $13.72 | $13.72 | $13.72 | $13.60 | 0 |
| 2020-01-29 | $13.72 | $13.72 | $13.72 | $13.72 | $13.60 | 0 |
| 2020-01-28 | $13.72 | $13.72 | $13.72 | $13.72 | $13.60 | 0 |
| 2020-01-27 | $13.72 | $13.72 | $13.72 | $13.72 | $13.60 | 0 |
| 2020-01-24 | $13.72 | $13.72 | $13.72 | $13.72 | $13.60 | 0 |
| 2020-01-23 | $13.83 | $14.26 | $13.58 | $13.72 | $13.60 | 14,873,330 |
| 2020-01-22 | $14.05 | $14.09 | $13.54 | $13.86 | $13.74 | 10,607,880 |
| 2020-01-21 | $14.29 | $14.30 | $14.02 | $14.03 | $13.91 | 9,013,560 |
| 2020-01-20 | $14.01 | $14.28 | $14.00 | $14.28 | $14.16 | 10,994,860 |
| 2020-01-17 | $14.12 | $14.20 | $13.97 | $14.01 | $13.89 | 8,633,450 |
| 2020-01-16 | $14.16 | $14.45 | $14.07 | $14.12 | $14.00 | 14,763,010 |
| 2020-01-15 | $14.29 | $14.30 | $14.05 | $14.07 | $13.95 | 11,003,130 |
| 2020-01-14 | $14.35 | $14.43 | $14.12 | $14.37 | $14.25 | 16,080,480 |
| 2020-01-13 | $14.50 | $14.50 | $14.08 | $14.30 | $14.18 | 13,518,080 |
| 2020-01-10 | $14.59 | $14.69 | $14.19 | $14.33 | $14.21 | 20,461,600 |
| 2020-01-09 | $14.55 | $14.79 | $14.43 | $14.57 | $14.45 | 36,829,020 |
| 2020-01-08 | $13.99 | $15.25 | $13.86 | $15.25 | $15.12 | 63,183,780 |
| 2020-01-07 | $13.74 | $13.86 | $13.66 | $13.86 | $13.74 | 13,643,090 |
| 2020-01-06 | $14.16 | $14.16 | $13.70 | $13.81 | $13.69 | 19,811,100 |
| 2020-01-03 | $13.76 | $13.95 | $13.62 | $13.86 | $13.74 | 18,504,000 |
| 2020-01-02 | $13.58 | $13.73 | $13.45 | $13.70 | $13.58 | 14,723,180 |
| 2020-01-01 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2019-12-31 | $13.30 | $13.44 | $13.25 | $13.38 | $13.27 | 7,480,270 |
| 2019-12-30 | $13.43 | $13.44 | $13.14 | $13.35 | $13.24 | 7,152,670 |
| 2019-12-27 | $13.47 | $13.55 | $13.31 | $13.42 | $13.31 | 9,933,260 |
| 2019-12-26 | $13.59 | $13.62 | $13.35 | $13.50 | $13.38 | 8,378,060 |
| 2019-12-25 | $13.62 | $13.64 | $13.50 | $13.56 | $13.44 | 6,460,090 |
| 2019-12-24 | $13.44 | $13.60 | $13.44 | $13.60 | $13.48 | 6,369,600 |
| 2019-12-23 | $13.64 | $13.75 | $13.43 | $13.45 | $13.34 | 9,205,280 |
| 2019-12-20 | $13.80 | $13.85 | $13.58 | $13.71 | $13.59 | 16,403,470 |
| 2019-12-19 | $14.00 | $14.00 | $13.80 | $13.93 | $13.81 | 16,047,400 |
| 2019-12-18 | $14.56 | $14.89 | $14.09 | $14.14 | $14.02 | 34,188,170 |
| 2019-12-17 | $14.20 | $14.29 | $13.94 | $14.21 | $14.09 | 25,349,560 |
| 2019-12-16 | $13.86 | $14.25 | $13.77 | $14.19 | $14.07 | 22,506,130 |
| 2019-12-13 | $13.72 | $13.88 | $13.55 | $13.77 | $13.65 | 16,088,230 |
| 2019-12-12 | $13.26 | $13.74 | $13.24 | $13.65 | $13.53 | 19,065,680 |
| 2019-12-11 | $13.20 | $13.40 | $13.20 | $13.33 | $13.22 | 9,717,420 |
| 2019-12-10 | $13.36 | $13.36 | $13.16 | $13.25 | $13.14 | 9,743,990 |
| 2019-12-09 | $13.40 | $13.47 | $13.30 | $13.38 | $13.27 | 6,569,540 |
| 2019-12-06 | $13.38 | $13.49 | $13.32 | $13.43 | $13.32 | 12,045,680 |
| 2019-12-05 | $13.30 | $13.36 | $13.25 | $13.34 | $13.23 | 6,804,550 |
| 2019-12-04 | $13.20 | $13.40 | $13.17 | $13.30 | $13.19 | 5,720,780 |
| 2019-12-03 | $13.28 | $13.35 | $13.10 | $13.31 | $13.20 | 6,493,840 |
| 2019-12-02 | $13.43 | $13.53 | $13.26 | $13.29 | $13.18 | 6,735,070 |
| 2019-11-29 | $13.53 | $13.53 | $13.31 | $13.44 | $13.33 | 6,914,570 |
| 2019-11-28 | $13.30 | $13.45 | $13.22 | $13.40 | $13.29 | 7,234,300 |
| 2019-11-27 | $13.40 | $13.53 | $13.12 | $13.42 | $13.31 | 11,462,550 |
| 2019-11-26 | $13.31 | $13.80 | $13.31 | $13.38 | $13.27 | 12,804,450 |
| 2019-11-25 | $13.37 | $13.42 | $13.02 | $13.20 | $13.09 | 14,137,210 |
| 2019-11-22 | $12.83 | $14.08 | $12.83 | $13.61 | $13.49 | 25,848,310 |
| 2019-11-21 | $14.19 | $14.19 | $14.19 | $14.19 | $14.07 | 0 |
| 2019-11-20 | $14.13 | $14.22 | $13.99 | $14.19 | $14.07 | 14,789,930 |
| 2019-11-19 | $13.84 | $14.16 | $13.70 | $14.08 | $13.96 | 14,406,990 |
| 2019-11-18 | $13.80 | $13.83 | $13.56 | $13.82 | $13.70 | 9,014,950 |
| 2019-11-15 | $13.59 | $14.07 | $13.33 | $13.86 | $13.74 | 16,556,490 |
| 2019-11-14 | $13.89 | $14.08 | $13.67 | $13.71 | $13.59 | 13,544,620 |
| 2019-11-13 | $13.68 | $13.74 | $13.46 | $13.55 | $13.43 | 6,068,150 |
| 2019-11-12 | $13.57 | $13.76 | $13.34 | $13.65 | $13.53 | 9,039,060 |
| 2019-11-11 | $14.00 | $14.00 | $13.48 | $13.51 | $13.39 | 12,524,190 |
| 2019-11-08 | $14.25 | $14.36 | $14.00 | $14.09 | $13.97 | 9,881,780 |
| 2019-11-07 | $14.19 | $14.27 | $13.90 | $14.07 | $13.95 | 16,369,430 |
| 2019-11-06 | $13.73 | $14.64 | $13.70 | $14.39 | $14.27 | 30,587,960 |
| 2019-11-05 | $13.67 | $13.75 | $13.29 | $13.62 | $13.50 | 12,259,360 |
| 2019-11-04 | $13.81 | $13.88 | $13.53 | $13.58 | $13.46 | 11,477,590 |
| 2019-11-01 | $13.64 | $13.80 | $13.21 | $13.75 | $13.63 | 15,431,670 |
| 2019-10-31 | $14.45 | $14.45 | $13.80 | $13.81 | $13.69 | 12,855,550 |
| 2019-10-30 | $14.24 | $14.55 | $14.11 | $14.26 | $14.14 | 11,168,660 |
| 2019-10-29 | $14.78 | $14.78 | $14.18 | $14.19 | $14.07 | 14,159,060 |
| 2019-10-28 | $14.96 | $14.97 | $14.55 | $14.74 | $14.61 | 21,171,510 |
| 2019-10-25 | $14.00 | $14.70 | $14.00 | $14.52 | $14.40 | 17,720,560 |
| 2019-10-24 | $14.27 | $14.76 | $14.08 | $14.74 | $14.61 | 24,759,760 |
| 2019-10-23 | $14.27 | $14.35 | $14.04 | $14.27 | $14.15 | 8,421,800 |
| 2019-10-22 | $14.27 | $14.45 | $14.15 | $14.32 | $14.20 | 10,679,420 |
| 2019-10-21 | $14.00 | $14.68 | $13.55 | $14.36 | $14.24 | 19,917,410 |
| 2019-10-18 | $14.38 | $14.48 | $13.85 | $13.98 | $13.86 | 13,505,420 |
| 2019-10-17 | $14.26 | $14.64 | $14.26 | $14.34 | $14.22 | 11,495,320 |
| 2019-10-16 | $14.90 | $15.01 | $14.35 | $14.40 | $14.28 | 17,613,200 |
| 2019-10-15 | $15.37 | $15.37 | $14.77 | $14.93 | $14.80 | 15,439,790 |
| 2019-10-14 | $15.25 | $15.50 | $15.06 | $15.39 | $15.26 | 18,386,820 |
| 2019-10-11 | $15.23 | $15.24 | $14.78 | $15.04 | $14.91 | 15,018,210 |
| 2019-10-10 | $15.05 | $15.27 | $14.96 | $15.18 | $15.05 | 11,720,740 |
| 2019-10-09 | $14.73 | $15.07 | $14.68 | $15.04 | $14.91 | 12,869,110 |
| 2019-10-08 | $15.14 | $15.20 | $14.70 | $14.80 | $14.67 | 13,896,460 |
| 2019-10-07 | $15.11 | $15.11 | $15.11 | $15.11 | $14.98 | 0 |
| 2019-10-04 | $15.11 | $15.11 | $15.11 | $15.11 | $14.98 | 0 |
| 2019-10-03 | $15.11 | $15.11 | $15.11 | $15.11 | $14.98 | 0 |
| 2019-10-02 | $15.11 | $15.11 | $15.11 | $15.11 | $14.98 | 0 |
| 2019-10-01 | $15.11 | $15.11 | $15.11 | $15.11 | $14.98 | 0 |
| 2019-09-30 | $15.55 | $15.67 | $15.10 | $15.11 | $14.98 | 11,992,400 |
| 2019-09-27 | $15.48 | $15.65 | $15.29 | $15.39 | $15.26 | 15,360,040 |
| 2019-09-26 | $16.67 | $16.67 | $15.10 | $15.46 | $15.33 | 34,243,520 |
| 2019-09-25 | $17.00 | $17.35 | $16.67 | $16.68 | $16.54 | 23,247,370 |
| 2019-09-24 | $17.40 | $17.42 | $17.00 | $17.01 | $16.86 | 19,767,750 |
| 2019-09-23 | $17.35 | $17.69 | $17.16 | $17.36 | $17.21 | 17,297,640 |
| 2019-09-20 | $17.49 | $17.57 | $17.10 | $17.57 | $17.42 | 22,304,770 |
| 2019-09-19 | $17.00 | $17.58 | $16.75 | $17.50 | $17.35 | 25,054,820 |
| 2019-09-18 | $17.20 | $17.22 | $16.69 | $16.82 | $16.68 | 24,637,970 |
| 2019-09-17 | $17.62 | $18.10 | $17.09 | $17.20 | $17.05 | 36,194,740 |
| 2019-09-16 | $17.80 | $17.83 | $17.42 | $17.63 | $17.48 | 25,886,320 |
| 2019-09-13 | $17.77 | $17.77 | $17.77 | $17.77 | $17.62 | 0 |
| 2019-09-12 | $17.80 | $17.89 | $17.52 | $17.77 | $17.62 | 20,927,270 |
| 2019-09-11 | $18.20 | $18.25 | $17.57 | $17.69 | $17.54 | 45,691,820 |
| 2019-09-10 | $18.71 | $19.35 | $18.42 | $18.48 | $18.32 | 52,077,990 |
| 2019-09-09 | $18.45 | $18.75 | $18.16 | $18.65 | $18.49 | 41,699,450 |
| 2019-09-06 | $18.45 | $18.58 | $18.11 | $18.27 | $18.11 | 39,734,180 |
| 2019-09-05 | $18.70 | $19.39 | $18.27 | $18.62 | $18.46 | 75,696,710 |
| 2019-09-04 | $18.29 | $18.34 | $17.88 | $18.00 | $17.85 | 45,396,500 |
| 2019-09-03 | $18.31 | $18.78 | $17.95 | $18.45 | $18.29 | 62,171,240 |
| 2019-09-02 | $18.27 | $19.47 | $18.18 | $18.39 | $18.23 | 96,258,210 |
| 2019-08-30 | $17.33 | $18.98 | $17.23 | $18.61 | $18.45 | 90,640,510 |
| 2019-08-29 | $17.16 | $17.70 | $16.96 | $17.27 | $17.12 | 41,378,560 |
| 2019-08-28 | $16.81 | $17.92 | $16.71 | $17.26 | $17.11 | 63,629,630 |
| 2019-08-27 | $16.68 | $16.97 | $16.52 | $16.87 | $16.73 | 38,425,010 |
| 2019-08-26 | $15.99 | $16.95 | $15.87 | $16.68 | $16.54 | 36,697,390 |
| 2019-08-23 | $16.60 | $17.02 | $16.35 | $16.41 | $16.27 | 34,072,650 |
| 2019-08-22 | $16.86 | $17.36 | $16.76 | $16.85 | $16.71 | 50,221,620 |
| 2019-08-21 | $16.90 | $17.19 | $16.50 | $16.73 | $16.59 | 45,660,570 |
| 2019-08-20 | $16.22 | $17.31 | $16.02 | $17.19 | $17.04 | 72,375,290 |
| 2019-08-19 | $15.95 | $16.35 | $15.85 | $16.27 | $16.13 | 46,210,490 |
| 2019-08-16 | $16.72 | $16.88 | $16.03 | $16.09 | $15.95 | 66,591,330 |
| 2019-08-15 | $16.61 | $18.62 | $16.50 | $16.83 | $16.69 | 99,826,080 |
| 2019-08-14 | $16.09 | $17.24 | $15.90 | $17.24 | $17.09 | 68,686,230 |
| 2019-08-13 | $14.70 | $16.00 | $14.60 | $15.67 | $15.54 | 41,623,510 |
| 2019-08-12 | $14.81 | $15.06 | $14.66 | $14.93 | $14.80 | 23,435,400 |
| 2019-08-09 | $15.18 | $15.18 | $14.55 | $14.99 | $14.86 | 45,845,370 |
| 2019-08-08 | $13.67 | $14.73 | $13.67 | $14.73 | $14.60 | 41,435,220 |
| 2019-08-07 | $13.95 | $14.08 | $13.33 | $13.39 | $13.28 | 15,623,060 |
| 2019-08-06 | $13.60 | $14.24 | $13.11 | $13.91 | $13.79 | 28,535,250 |
| 2019-08-05 | $14.19 | $14.57 | $14.05 | $14.12 | $14.00 | 18,243,900 |
| 2019-08-02 | $14.50 | $14.52 | $13.91 | $14.33 | $14.21 | 28,485,080 |
| 2019-08-01 | $15.40 | $15.47 | $14.96 | $14.98 | $14.85 | 21,514,980 |
| 2019-07-31 | $15.45 | $15.68 | $15.14 | $15.60 | $15.47 | 24,467,120 |
| 2019-07-30 | $15.52 | $15.75 | $15.43 | $15.54 | $15.41 | 19,640,190 |
| 2019-07-29 | $15.50 | $15.75 | $15.36 | $15.65 | $15.52 | 21,684,720 |
| 2019-07-26 | $15.25 | $15.51 | $15.02 | $15.41 | $15.28 | 20,967,060 |
| 2019-07-25 | $15.37 | $15.53 | $15.18 | $15.28 | $15.15 | 22,025,430 |
| 2019-07-24 | $15.44 | $15.78 | $15.30 | $15.39 | $15.26 | 26,413,070 |
| 2019-07-23 | $14.87 | $15.48 | $14.82 | $15.32 | $15.19 | 22,050,420 |
| 2019-07-22 | $15.73 | $15.75 | $14.86 | $14.90 | $14.77 | 32,248,000 |
| 2019-07-19 | $15.85 | $16.18 | $15.73 | $15.89 | $15.75 | 29,375,460 |
| 2019-07-18 | $15.70 | $16.37 | $15.50 | $15.87 | $15.73 | 40,597,380 |
| 2019-07-17 | $16.08 | $16.60 | $15.80 | $16.10 | $15.96 | 44,903,410 |
| 2019-07-16 | $15.80 | $16.35 | $15.70 | $15.76 | $15.63 | 40,589,510 |
| 2019-07-15 | $14.75 | $16.08 | $14.68 | $16.03 | $15.89 | 52,133,270 |
| 2019-07-12 | $14.88 | $14.96 | $14.50 | $14.66 | $14.54 | 26,525,390 |
| 2019-07-11 | $15.63 | $15.77 | $14.97 | $15.10 | $14.97 | 32,616,590 |
| 2019-07-10 | $15.99 | $16.26 | $15.31 | $15.41 | $15.28 | 39,749,310 |
| 2019-07-09 | $15.80 | $16.60 | $15.66 | $16.12 | $15.98 | 54,835,390 |
| 2019-07-08 | $15.45 | $16.50 | $14.34 | $16.25 | $16.11 | 70,257,330 |
| 2019-07-05 | $15.87 | $16.45 | $15.50 | $15.52 | $15.39 | 59,876,140 |
| 2019-07-04 | $15.65 | $17.14 | $15.28 | $16.29 | $16.15 | 107,202,120 |
| 2019-07-03 | $14.17 | $15.59 | $13.80 | $15.59 | $15.46 | 72,537,670 |
| 2019-07-02 | $14.52 | $14.52 | $14.01 | $14.17 | $14.05 | 63,645,740 |
| 2019-07-01 | $13.20 | $13.42 | $13.03 | $13.20 | $13.09 | 17,234,970 |
| 2019-06-28 | $13.37 | $13.43 | $12.86 | $12.94 | $12.83 | 20,570,720 |
| 2019-06-27 | $13.44 | $14.25 | $13.25 | $13.36 | $13.23 | 46,811,150 |
| 2019-06-26 | $12.78 | $14.10 | $12.60 | $13.79 | $13.65 | 32,851,110 |
| 2019-06-25 | $12.76 | $12.95 | $12.54 | $12.88 | $12.75 | 21,298,630 |
| 2019-06-24 | $12.82 | $12.90 | $12.56 | $12.73 | $12.60 | 16,193,490 |
| 2019-06-21 | $12.40 | $12.86 | $12.37 | $12.81 | $12.68 | 25,093,020 |
| 2019-06-20 | $12.05 | $12.58 | $11.82 | $12.42 | $12.30 | 19,113,050 |
| 2019-06-19 | $12.18 | $12.35 | $12.00 | $12.04 | $11.92 | 12,683,720 |
| 2019-06-18 | $12.08 | $12.11 | $11.80 | $11.86 | $11.74 | 11,688,710 |
| 2019-06-17 | $12.22 | $12.45 | $12.01 | $12.12 | $12.00 | 13,974,160 |
| 2019-06-14 | $12.12 | $13.12 | $12.09 | $12.46 | $12.33 | 33,352,630 |
| 2019-06-13 | $11.90 | $12.08 | $11.81 | $12.01 | $11.89 | 10,882,770 |
| 2019-06-12 | $11.99 | $12.21 | $11.84 | $11.94 | $11.82 | 15,106,220 |
| 2019-06-11 | $11.41 | $12.08 | $11.30 | $12.05 | $11.93 | 20,174,560 |
| 2019-06-10 | $11.36 | $11.43 | $11.13 | $11.41 | $11.30 | 11,123,920 |
| 2019-06-07 | $11.28 | $11.28 | $11.28 | $11.28 | $11.17 | 0 |
| 2019-06-06 | $11.67 | $11.69 | $11.12 | $11.28 | $11.17 | 14,882,140 |
| 2019-06-05 | $11.99 | $12.02 | $11.46 | $11.62 | $11.50 | 17,158,330 |
| 2019-06-04 | $12.80 | $12.82 | $11.56 | $11.85 | $11.73 | 28,904,020 |
| 2019-06-03 | $13.28 | $13.38 | $12.77 | $12.80 | $12.67 | 16,691,000 |
| 2019-05-31 | $13.26 | $13.35 | $13.05 | $13.08 | $12.95 | 15,510,750 |
| 2019-05-30 | $13.30 | $13.50 | $13.00 | $13.18 | $13.05 | 16,378,590 |
| 2019-05-29 | $13.33 | $13.69 | $13.23 | $13.43 | $13.29 | 20,786,640 |
| 2019-05-28 | $13.18 | $13.65 | $13.18 | $13.33 | $13.20 | 22,056,620 |
| 2019-05-27 | $12.81 | $13.27 | $12.69 | $13.17 | $13.04 | 16,056,320 |
| 2019-05-24 | $13.08 | $13.27 | $12.70 | $12.70 | $12.57 | 20,530,900 |
| 2019-05-23 | $13.44 | $13.74 | $13.12 | $13.29 | $13.16 | 18,607,380 |
| 2019-05-22 | $13.82 | $13.85 | $13.18 | $13.40 | $13.27 | 18,813,080 |
| 2019-05-21 | $13.44 | $13.95 | $13.38 | $13.68 | $13.54 | 24,131,690 |
| 2019-05-20 | $12.98 | $13.45 | $12.88 | $13.41 | $13.28 | 21,474,110 |
| 2019-05-17 | $13.74 | $13.76 | $12.95 | $12.99 | $12.86 | 27,310,190 |
| 2019-05-16 | $13.73 | $14.19 | $13.61 | $13.82 | $13.68 | 25,827,130 |
| 2019-05-15 | $13.70 | $13.85 | $13.50 | $13.80 | $13.66 | 22,725,780 |
| 2019-05-14 | $13.38 | $13.87 | $13.30 | $13.51 | $13.37 | 25,922,190 |
| 2019-05-13 | $13.60 | $13.82 | $13.42 | $13.67 | $13.53 | 22,182,620 |
| 2019-05-10 | $13.19 | $13.90 | $12.81 | $13.89 | $13.75 | 39,270,180 |
| 2019-05-09 | $13.48 | $13.73 | $13.00 | $13.08 | $12.95 | 26,755,890 |
| 2019-05-08 | $13.03 | $13.98 | $12.80 | $13.73 | $13.59 | 38,546,470 |
| 2019-05-07 | $12.74 | $13.40 | $12.74 | $13.26 | $13.13 | 26,918,830 |
| 2019-05-06 | $13.00 | $13.75 | $12.43 | $12.70 | $12.57 | 31,541,600 |
| 2019-05-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.58 | 0 |
| 2019-05-02 | $13.72 | $13.72 | $13.72 | $13.72 | $13.58 | 0 |
| 2019-05-01 | $13.72 | $13.72 | $13.72 | $13.72 | $13.58 | 0 |
| 2019-04-30 | $13.28 | $14.15 | $13.21 | $13.72 | $13.58 | 32,260,220 |
| 2019-04-29 | $13.57 | $13.68 | $12.80 | $13.00 | $12.87 | 23,399,810 |
| 2019-04-26 | $13.70 | $13.85 | $13.31 | $13.52 | $13.38 | 25,288,800 |
| 2019-04-25 | $14.76 | $14.76 | $13.80 | $13.89 | $13.75 | 29,551,280 |
| 2019-04-24 | $15.02 | $15.30 | $14.35 | $14.70 | $14.55 | 31,921,670 |
| 2019-04-23 | $16.64 | $16.64 | $15.02 | $15.14 | $14.99 | 40,123,480 |
| 2019-04-22 | $17.71 | $17.79 | $16.61 | $16.63 | $16.46 | 37,133,710 |
| 2019-04-19 | $17.50 | $17.80 | $16.91 | $17.45 | $17.27 | 49,122,920 |
| 2019-04-18 | $16.79 | $18.28 | $16.79 | $17.96 | $17.78 | 74,070,050 |
| 2019-04-17 | $16.39 | $16.66 | $16.13 | $16.66 | $16.49 | 37,980,960 |
| 2019-04-16 | $15.79 | $16.30 | $15.70 | $16.30 | $16.14 | 30,094,480 |
| 2019-04-15 | $15.92 | $16.41 | $15.73 | $15.91 | $15.75 | 32,675,970 |
| 2019-04-12 | $16.13 | $16.13 | $15.30 | $15.79 | $15.63 | 36,920,920 |
| 2019-04-11 | $16.86 | $16.98 | $15.88 | $16.00 | $15.84 | 51,149,320 |
| 2019-04-10 | $17.00 | $17.60 | $16.68 | $17.07 | $16.90 | 42,615,500 |
| 2019-04-09 | $18.49 | $18.49 | $16.76 | $17.22 | $17.05 | 59,941,690 |
| 2019-04-08 | $19.00 | $19.66 | $17.70 | $18.25 | $18.07 | 78,713,980 |
| 2019-04-05 | $18.44 | $18.44 | $18.44 | $18.44 | $18.25 | 0 |
| 2019-04-04 | $17.37 | $19.69 | $17.36 | $18.44 | $18.25 | 94,026,940 |
| 2019-04-03 | $17.30 | $18.96 | $17.11 | $18.43 | $18.24 | 112,620,640 |
| 2019-04-02 | $18.12 | $18.12 | $16.26 | $17.24 | $17.07 | 78,319,230 |
| 2019-04-01 | $16.05 | $16.47 | $15.72 | $16.47 | $16.30 | 21,953,570 |
| 2019-03-29 | $14.18 | $14.97 | $14.08 | $14.97 | $14.82 | 55,637,630 |
| 2019-03-28 | $13.75 | $14.60 | $13.60 | $13.61 | $13.47 | 49,747,690 |
| 2019-03-27 | $13.60 | $14.28 | $13.02 | $14.17 | $14.03 | 66,210,510 |
| 2019-03-26 | $16.57 | $16.97 | $14.13 | $14.13 | $13.99 | 104,505,590 |
| 2019-03-25 | $14.60 | $15.70 | $14.34 | $15.70 | $15.54 | 90,425,260 |
| 2019-03-22 | $15.28 | $15.30 | $13.80 | $14.27 | $14.13 | 92,778,820 |
| 2019-03-21 | $14.34 | $14.34 | $14.34 | $14.34 | $14.20 | 1,238,640 |
| 2019-03-20 | $13.04 | $13.04 | $13.04 | $13.04 | $12.91 | 1,700,670 |
| 2019-03-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2019-03-05 | $10.97 | $11.85 | $10.82 | $11.85 | $11.73 | 50,307,510 |
| 2019-03-04 | $9.80 | $10.77 | $9.80 | $10.77 | $10.66 | 44,636,720 |
| 2019-03-01 | $9.33 | $10.08 | $9.15 | $9.79 | $9.69 | 31,770,690 |
| 2019-02-28 | $9.18 | $9.44 | $9.07 | $9.20 | $9.11 | 18,134,660 |
| 2019-02-27 | $8.82 | $9.48 | $8.82 | $9.10 | $9.01 | 29,012,640 |
| 2019-02-26 | $8.90 | $9.06 | $8.72 | $8.81 | $8.72 | 23,270,090 |
| 2019-02-25 | $8.48 | $9.09 | $8.42 | $8.94 | $8.85 | 28,501,740 |
| 2019-02-22 | $8.23 | $8.51 | $8.20 | $8.46 | $8.37 | 15,065,900 |
| 2019-02-21 | $8.31 | $8.47 | $8.17 | $8.28 | $8.20 | 27,236,610 |
| 2019-02-20 | $7.87 | $8.71 | $7.77 | $8.52 | $8.43 | 38,346,610 |
| 2019-02-19 | $7.98 | $7.98 | $7.75 | $7.92 | $7.84 | 11,059,320 |
| 2019-02-18 | $7.73 | $7.94 | $7.73 | $7.91 | $7.83 | 10,690,340 |
| 2019-02-15 | $7.67 | $7.78 | $7.67 | $7.69 | $7.61 | 6,371,510 |
| 2019-02-14 | $7.70 | $7.75 | $7.61 | $7.71 | $7.63 | 7,096,750 |
| 2019-02-13 | $7.57 | $7.81 | $7.53 | $7.71 | $7.63 | 10,831,080 |
| 2019-02-12 | $7.55 | $7.62 | $7.49 | $7.56 | $7.48 | 6,608,910 |
| 2019-02-11 | $7.44 | $7.56 | $7.41 | $7.53 | $7.45 | 6,507,490 |
| 2019-02-08 | $7.41 | $7.41 | $7.41 | $7.41 | $7.34 | 0 |
| 2019-02-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.34 | 0 |
| 2019-02-06 | $7.41 | $7.41 | $7.41 | $7.41 | $7.34 | 0 |
| 2019-02-05 | $7.41 | $7.41 | $7.41 | $7.41 | $7.34 | 0 |
| 2019-02-04 | $7.41 | $7.41 | $7.41 | $7.41 | $7.34 | 0 |
| 2019-02-01 | $7.21 | $7.41 | $7.21 | $7.41 | $7.34 | 3,795,300 |
| 2019-01-31 | $7.15 | $7.31 | $7.07 | $7.23 | $7.16 | 5,608,100 |
| 2019-01-30 | $7.14 | $7.31 | $7.13 | $7.15 | $7.08 | 3,753,320 |
| 2019-01-29 | $7.35 | $7.37 | $7.08 | $7.18 | $7.11 | 4,137,900 |
| 2019-01-28 | $7.49 | $7.54 | $7.32 | $7.32 | $7.25 | 3,881,100 |
| 2019-01-25 | $7.60 | $7.65 | $7.47 | $7.47 | $7.39 | 4,331,270 |
| 2019-01-24 | $7.59 | $7.67 | $7.47 | $7.61 | $7.53 | 6,628,330 |
| 2019-01-23 | $7.46 | $7.61 | $7.41 | $7.59 | $7.51 | 6,016,800 |
| 2019-01-22 | $7.41 | $7.57 | $7.33 | $7.48 | $7.40 | 7,088,750 |
| 2019-01-21 | $7.44 | $7.53 | $7.38 | $7.41 | $7.34 | 3,920,610 |
| 2019-01-18 | $7.41 | $7.48 | $7.34 | $7.44 | $7.37 | 4,504,590 |
| 2019-01-17 | $7.49 | $7.55 | $7.41 | $7.41 | $7.34 | 4,328,000 |
| 2019-01-16 | $7.70 | $7.73 | $7.49 | $7.50 | $7.42 | 5,666,710 |
| 2019-01-15 | $7.54 | $7.67 | $7.51 | $7.66 | $7.58 | 5,525,390 |
| 2019-01-14 | $7.60 | $7.66 | $7.50 | $7.56 | $7.48 | 4,229,970 |
| 2019-01-11 | $7.54 | $7.70 | $7.50 | $7.64 | $7.56 | 7,588,700 |
| 2019-01-10 | $7.56 | $7.68 | $7.48 | $7.55 | $7.47 | 7,416,230 |
| 2019-01-09 | $7.71 | $7.78 | $7.57 | $7.59 | $7.51 | 11,388,990 |
| 2019-01-08 | $7.97 | $7.97 | $7.65 | $7.70 | $7.62 | 16,680,030 |
| 2019-01-07 | $7.56 | $8.14 | $7.50 | $8.04 | $7.96 | 27,074,170 |
| 2019-01-04 | $7.04 | $7.72 | $7.01 | $7.50 | $7.42 | 15,572,790 |
| 2019-01-03 | $6.96 | $7.35 | $6.95 | $7.12 | $7.05 | 10,943,910 |
| 2019-01-02 | $7.01 | $7.04 | $6.93 | $6.96 | $6.89 | 3,397,350 |
| 2019-01-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.90 | 0 |
| 2018-12-31 | $6.97 | $6.97 | $6.97 | $6.97 | $6.90 | 0 |
| 2018-12-28 | $6.92 | $7.06 | $6.90 | $6.97 | $6.90 | 2,793,270 |
| 2018-12-27 | $7.08 | $7.10 | $6.89 | $6.89 | $6.82 | 3,395,800 |
| 2018-12-26 | $6.93 | $7.04 | $6.90 | $6.96 | $6.89 | 2,810,420 |
| 2018-12-25 | $6.93 | $6.96 | $6.77 | $6.93 | $6.86 | 3,527,670 |
| 2018-12-24 | $6.89 | $7.06 | $6.84 | $7.03 | $6.96 | 3,229,340 |
| 2018-12-21 | $6.91 | $6.92 | $6.84 | $6.90 | $6.83 | 2,494,110 |
| 2018-12-20 | $6.88 | $6.96 | $6.81 | $6.94 | $6.87 | 3,013,250 |
| 2018-12-19 | $7.01 | $7.03 | $6.85 | $6.88 | $6.81 | 3,586,760 |
| 2018-12-18 | $6.92 | $7.08 | $6.87 | $7.04 | $6.97 | 5,994,480 |
| 2018-12-17 | $6.94 | $6.98 | $6.83 | $6.96 | $6.89 | 2,746,420 |
| 2018-12-14 | $7.24 | $7.24 | $6.90 | $6.96 | $6.89 | 7,761,120 |
| 2018-12-13 | $7.18 | $7.27 | $7.12 | $7.24 | $7.17 | 7,021,000 |
| 2018-12-12 | $7.25 | $7.26 | $7.14 | $7.17 | $7.10 | 3,564,200 |
| 2018-12-11 | $7.26 | $7.29 | $7.15 | $7.20 | $7.13 | 4,452,440 |
| 2018-12-10 | $7.40 | $7.41 | $7.19 | $7.20 | $7.13 | 6,867,340 |
| 2018-12-07 | $7.69 | $7.69 | $7.43 | $7.47 | $7.39 | 8,128,210 |
| 2018-12-06 | $7.80 | $7.94 | $7.66 | $7.68 | $7.60 | 4,293,100 |
| 2018-12-05 | $7.80 | $7.85 | $7.66 | $7.84 | $7.76 | 5,279,120 |
| 2018-12-04 | $7.94 | $8.02 | $7.83 | $7.91 | $7.83 | 3,886,560 |
| 2018-12-03 | $7.80 | $7.96 | $7.77 | $7.92 | $7.84 | 5,179,560 |
| 2018-11-30 | $7.67 | $7.74 | $7.51 | $7.69 | $7.61 | 4,664,600 |
| 2018-11-29 | $7.97 | $8.05 | $7.63 | $7.67 | $7.59 | 7,036,260 |
| 2018-11-28 | $8.11 | $8.13 | $7.80 | $7.96 | $7.88 | 7,450,030 |
| 2018-11-27 | $7.65 | $8.06 | $7.64 | $7.91 | $7.83 | 10,397,060 |
| 2018-11-26 | $7.46 | $7.67 | $7.46 | $7.58 | $7.50 | 4,380,570 |
| 2018-11-23 | $8.01 | $8.09 | $7.41 | $7.45 | $7.38 | 8,723,800 |
| 2018-11-22 | $7.90 | $8.25 | $7.84 | $8.06 | $7.98 | 8,010,620 |
| 2018-11-21 | $7.80 | $7.95 | $7.74 | $7.91 | $7.83 | 5,009,970 |
| 2018-11-20 | $7.92 | $8.29 | $7.84 | $7.86 | $7.78 | 8,069,690 |
| 2018-11-19 | $8.11 | $8.15 | $7.89 | $8.07 | $7.99 | 7,885,580 |
| 2018-11-16 | $7.83 | $8.07 | $7.78 | $7.93 | $7.85 | 9,483,060 |
| 2018-11-15 | $7.56 | $7.84 | $7.56 | $7.79 | $7.71 | 7,070,070 |
| 2018-11-14 | $7.65 | $7.74 | $7.56 | $7.58 | $7.50 | 4,896,070 |
| 2018-11-13 | $7.41 | $7.76 | $7.36 | $7.65 | $7.57 | 7,515,230 |
| 2018-11-12 | $7.33 | $7.51 | $7.28 | $7.51 | $7.43 | 3,818,910 |
| 2018-11-09 | $7.39 | $7.42 | $7.28 | $7.35 | $7.28 | 3,096,530 |
| 2018-11-08 | $7.53 | $7.58 | $7.31 | $7.34 | $7.27 | 4,690,510 |
| 2018-11-07 | $7.39 | $7.77 | $7.39 | $7.51 | $7.43 | 8,540,410 |
| 2018-11-06 | $7.36 | $7.43 | $7.25 | $7.43 | $7.36 | 3,780,800 |
| 2018-11-05 | $7.37 | $7.49 | $7.30 | $7.40 | $7.33 | 5,368,700 |
| 2018-11-02 | $7.35 | $7.45 | $7.25 | $7.44 | $7.37 | 7,778,630 |
| 2018-11-01 | $7.02 | $7.68 | $7.00 | $7.25 | $7.18 | 8,505,520 |
| 2018-10-31 | $6.91 | $7.09 | $6.85 | $7.04 | $6.97 | 3,752,680 |
| 2018-10-30 | $6.86 | $6.96 | $6.76 | $6.94 | $6.87 | 2,319,900 |
| 2018-10-29 | $7.03 | $7.05 | $6.83 | $6.85 | $6.78 | 2,084,210 |
| 2018-10-26 | $6.97 | $7.10 | $6.97 | $7.02 | $6.95 | 2,528,690 |
| 2018-10-25 | $6.65 | $6.95 | $6.64 | $6.93 | $6.86 | 2,862,400 |
| 2018-10-24 | $7.01 | $7.12 | $6.93 | $7.01 | $6.94 | 2,659,790 |
| 2018-10-23 | $7.13 | $7.21 | $6.88 | $7.02 | $6.95 | 4,042,890 |
| 2018-10-22 | $6.90 | $7.22 | $6.89 | $7.12 | $7.05 | 4,824,470 |
| 2018-10-19 | $6.60 | $6.84 | $6.50 | $6.80 | $6.73 | 3,243,110 |
| 2018-10-18 | $6.98 | $7.00 | $6.67 | $6.68 | $6.61 | 2,970,110 |
| 2018-10-17 | $6.98 | $7.14 | $6.89 | $7.01 | $6.94 | 2,005,500 |
| 2018-10-16 | $6.97 | $7.16 | $6.90 | $6.96 | $6.89 | 3,387,110 |
| 2018-10-15 | $7.04 | $7.16 | $6.89 | $6.91 | $6.84 | 2,256,150 |
| 2018-10-12 | $7.05 | $7.22 | $6.65 | $7.04 | $6.97 | 4,653,870 |
| 2018-10-11 | $7.76 | $7.76 | $7.24 | $7.24 | $7.17 | 6,302,630 |
| 2018-10-10 | $8.10 | $8.17 | $7.98 | $8.04 | $7.96 | 2,019,280 |
| 2018-10-09 | $8.07 | $8.15 | $8.04 | $8.09 | $8.01 | 1,852,730 |
| 2018-10-08 | $8.10 | $8.24 | $8.08 | $8.08 | $8.00 | 3,460,000 |
| 2018-10-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.27 | 0 |
| 2018-10-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.27 | 0 |
| 2018-10-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.27 | 0 |
| 2018-10-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.27 | 0 |
| 2018-10-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.27 | 0 |
| 2018-09-28 | $8.30 | $8.35 | $8.25 | $8.35 | $8.27 | 1,905,380 |
| 2018-09-27 | $8.45 | $8.47 | $8.25 | $8.25 | $8.17 | 3,075,580 |
| 2018-09-26 | $8.41 | $8.48 | $8.39 | $8.44 | $8.36 | 3,088,450 |
| 2018-09-25 | $8.44 | $8.49 | $8.39 | $8.42 | $8.34 | 2,525,360 |
| 2018-09-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.37 | 0 |
| 2018-09-21 | $8.35 | $8.47 | $8.33 | $8.45 | $8.37 | 3,643,840 |
| 2018-09-20 | $8.40 | $8.45 | $8.34 | $8.35 | $8.27 | 2,530,200 |
| 2018-09-19 | $8.35 | $8.54 | $8.27 | $8.41 | $8.33 | 3,581,980 |
| 2018-09-18 | $8.23 | $8.37 | $8.15 | $8.35 | $8.27 | 3,276,960 |
| 2018-09-17 | $8.32 | $8.36 | $8.16 | $8.19 | $8.11 | 3,230,440 |
| 2018-09-14 | $8.55 | $8.63 | $8.34 | $8.37 | $8.29 | 4,960,540 |
| 2018-09-13 | $8.48 | $8.59 | $8.39 | $8.55 | $8.46 | 5,075,910 |
| 2018-09-12 | $8.28 | $8.48 | $8.22 | $8.40 | $8.32 | 4,071,980 |
| 2018-09-11 | $8.24 | $8.35 | $8.17 | $8.26 | $8.18 | 2,440,450 |
| 2018-09-10 | $8.44 | $8.49 | $8.24 | $8.24 | $8.16 | 2,759,590 |
| 2018-09-07 | $8.51 | $8.61 | $8.32 | $8.44 | $8.36 | 3,915,990 |
| 2018-09-06 | $8.40 | $8.63 | $8.37 | $8.52 | $8.43 | 3,077,500 |
| 2018-09-05 | $8.60 | $8.72 | $8.45 | $8.46 | $8.37 | 4,538,440 |
| 2018-09-04 | $8.38 | $8.68 | $8.35 | $8.59 | $8.50 | 5,195,090 |
| 2018-09-03 | $8.58 | $8.58 | $8.18 | $8.41 | $8.33 | 4,998,460 |
| 2018-08-31 | $8.66 | $8.71 | $8.54 | $8.59 | $8.50 | 4,607,430 |
| 2018-08-30 | $8.92 | $9.00 | $8.70 | $8.72 | $8.63 | 5,130,350 |
| 2018-08-29 | $8.90 | $9.15 | $8.90 | $9.00 | $8.91 | 6,136,470 |
| 2018-08-28 | $8.80 | $8.95 | $8.77 | $8.89 | $8.80 | 3,907,670 |
| 2018-08-27 | $8.65 | $8.82 | $8.64 | $8.80 | $8.71 | 3,846,080 |
| 2018-08-24 | $8.86 | $8.86 | $8.52 | $8.64 | $8.55 | 7,251,450 |
| 2018-08-23 | $8.93 | $9.02 | $8.89 | $8.91 | $8.82 | 4,023,660 |
| 2018-08-22 | $9.07 | $9.12 | $8.94 | $8.96 | $8.87 | 4,348,780 |
| 2018-08-21 | $8.96 | $9.15 | $8.91 | $9.07 | $8.98 | 3,946,380 |
| 2018-08-20 | $8.95 | $8.97 | $8.68 | $8.97 | $8.88 | 4,781,010 |
| 2018-08-17 | $9.13 | $9.19 | $8.90 | $8.91 | $8.82 | 3,221,700 |
| 2018-08-16 | $9.02 | $9.21 | $8.94 | $9.07 | $8.98 | 3,825,560 |
| 2018-08-15 | $9.44 | $9.47 | $9.15 | $9.16 | $9.07 | 4,630,210 |
| 2018-08-14 | $9.47 | $9.60 | $9.35 | $9.36 | $9.27 | 5,777,930 |
| 2018-08-13 | $9.19 | $9.51 | $9.04 | $9.49 | $9.39 | 9,278,710 |
| 2018-08-10 | $9.26 | $9.35 | $9.14 | $9.29 | $9.20 | 4,215,280 |
| 2018-08-09 | $9.00 | $9.34 | $8.95 | $9.27 | $9.18 | 5,893,900 |
| 2018-08-08 | $9.04 | $9.24 | $8.98 | $9.12 | $9.03 | 6,511,620 |
| 2018-08-07 | $8.80 | $9.11 | $8.77 | $9.04 | $8.95 | 4,494,110 |
| 2018-08-06 | $9.02 | $9.05 | $8.74 | $8.79 | $8.70 | 4,977,200 |
| 2018-08-03 | $9.05 | $9.19 | $8.98 | $9.02 | $8.93 | 4,823,290 |
| 2018-08-02 | $9.53 | $9.59 | $8.92 | $9.13 | $9.04 | 10,934,020 |
| 2018-08-01 | $9.93 | $9.99 | $9.66 | $9.71 | $9.61 | 8,369,680 |
| 2018-07-31 | $10.13 | $10.20 | $9.89 | $9.95 | $9.85 | 9,599,150 |
| 2018-07-30 | $9.87 | $10.56 | $9.73 | $10.22 | $10.12 | 15,715,580 |
| 2018-07-27 | $9.68 | $10.17 | $9.60 | $9.90 | $9.80 | 13,611,790 |
| 2018-07-26 | $9.57 | $9.79 | $9.51 | $9.71 | $9.61 | 7,905,730 |
| 2018-07-25 | $9.58 | $9.71 | $9.45 | $9.61 | $9.51 | 7,800,950 |
| 2018-07-24 | $9.37 | $9.71 | $9.30 | $9.58 | $9.48 | 10,840,940 |
| 2018-07-23 | $9.09 | $9.40 | $9.06 | $9.39 | $9.30 | 10,501,580 |
| 2018-07-20 | $9.00 | $9.11 | $8.86 | $9.09 | $9.00 | 6,563,100 |
| 2018-07-19 | $9.15 | $9.28 | $9.00 | $9.03 | $8.94 | 4,845,630 |
| 2018-07-18 | $9.29 | $9.39 | $9.21 | $9.22 | $9.13 | 6,123,160 |
| 2018-07-17 | $9.16 | $9.35 | $9.05 | $9.25 | $9.16 | 6,679,400 |
| 2018-07-16 | $9.12 | $9.48 | $9.04 | $9.26 | $9.17 | 9,426,940 |
| 2018-07-13 | $9.22 | $9.22 | $9.07 | $9.13 | $9.04 | 5,109,880 |
| 2018-07-12 | $8.97 | $9.26 | $8.92 | $9.19 | $9.10 | 5,173,400 |
| 2018-07-11 | $9.17 | $9.17 | $8.80 | $8.97 | $8.88 | 4,706,870 |
| 2018-07-10 | $9.16 | $9.28 | $9.13 | $9.26 | $9.17 | 3,859,340 |
| 2018-07-09 | $9.05 | $9.19 | $9.05 | $9.18 | $9.09 | 3,685,510 |
| 2018-07-06 | $8.98 | $9.20 | $8.71 | $9.06 | $8.97 | 5,387,200 |
| 2018-07-05 | $9.31 | $9.34 | $8.98 | $8.98 | $8.89 | 4,412,580 |
| 2018-07-04 | $9.39 | $9.44 | $9.24 | $9.31 | $9.22 | 5,140,180 |
| 2018-07-03 | $9.06 | $9.65 | $9.02 | $9.49 | $9.39 | 10,119,310 |
| 2018-07-02 | $9.14 | $9.28 | $8.94 | $9.03 | $8.94 | 4,230,970 |
| 2018-06-29 | $8.96 | $9.19 | $8.85 | $9.16 | $9.07 | 5,074,010 |
| 2018-06-28 | $9.02 | $9.16 | $8.92 | $8.93 | $8.84 | 2,744,000 |
| 2018-06-27 | $9.12 | $9.18 | $9.01 | $9.05 | $8.96 | 3,151,320 |
| 2018-06-26 | $8.80 | $9.13 | $8.73 | $9.10 | $9.01 | 3,859,820 |
| 2018-06-25 | $9.03 | $9.20 | $8.94 | $8.95 | $8.86 | 4,272,210 |
| 2018-06-22 | $8.70 | $8.98 | $8.50 | $8.97 | $8.88 | 6,779,050 |
| 2018-06-21 | $9.17 | $9.25 | $8.80 | $8.81 | $8.72 | 7,187,150 |
| 2018-06-20 | $9.05 | $9.28 | $8.76 | $9.10 | $9.01 | 7,630,490 |
| 2018-06-19 | $9.80 | $9.90 | $9.04 | $9.05 | $8.96 | 7,490,900 |
| 2018-06-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.94 | 0 |
| 2018-06-15 | $10.26 | $10.42 | $9.93 | $10.04 | $9.94 | 4,611,350 |
| 2018-06-14 | $10.21 | $10.51 | $10.18 | $10.27 | $10.17 | 3,451,800 |
| 2018-06-13 | $10.76 | $10.79 | $10.31 | $10.34 | $10.24 | 4,222,630 |
| 2018-06-12 | $10.43 | $10.70 | $10.43 | $10.58 | $10.47 | 4,530,420 |
| 2018-06-11 | $10.27 | $10.49 | $10.12 | $10.37 | $10.27 | 4,001,680 |
| 2018-06-08 | $10.56 | $10.62 | $10.20 | $10.30 | $10.20 | 4,647,500 |
| 2018-06-07 | $10.80 | $10.87 | $10.56 | $10.58 | $10.47 | 3,202,700 |
| 2018-06-06 | $10.78 | $10.92 | $10.75 | $10.78 | $10.67 | 3,158,280 |
| 2018-06-05 | $10.67 | $10.85 | $10.61 | $10.84 | $10.73 | 4,359,970 |
| 2018-06-04 | $10.54 | $10.75 | $10.54 | $10.60 | $10.49 | 3,331,850 |
| 2018-06-01 | $10.43 | $10.62 | $10.29 | $10.48 | $10.37 | 3,809,120 |
| 2018-05-31 | $10.40 | $10.55 | $10.33 | $10.40 | $10.30 | 3,381,030 |
| 2018-05-30 | $10.92 | $10.92 | $10.25 | $10.30 | $10.20 | 6,563,980 |
| 2018-05-29 | $11.12 | $11.21 | $10.90 | $10.94 | $10.83 | 4,067,080 |
| 2018-05-28 | $11.50 | $11.50 | $11.12 | $11.13 | $11.02 | 4,771,880 |
| 2018-05-25 | $11.66 | $11.73 | $11.40 | $11.51 | $11.39 | 4,762,100 |
| 2018-05-24 | $11.88 | $11.88 | $11.65 | $11.67 | $11.55 | 3,967,850 |
| 2018-05-23 | $11.72 | $12.00 | $11.65 | $11.78 | $11.66 | 6,777,510 |
| 2018-05-22 | $11.84 | $11.84 | $11.66 | $11.74 | $11.62 | 3,717,330 |
| 2018-05-21 | $11.81 | $11.89 | $11.68 | $11.83 | $11.71 | 4,794,330 |
| 2018-05-18 | $11.42 | $11.65 | $11.40 | $11.58 | $11.46 | 4,672,760 |
| 2018-05-17 | $11.69 | $11.79 | $11.31 | $11.44 | $11.32 | 6,438,230 |
| 2018-05-16 | $11.89 | $11.90 | $11.70 | $11.77 | $11.65 | 4,714,170 |
| 2018-05-15 | $11.75 | $12.05 | $11.69 | $11.93 | $11.81 | 5,185,430 |
| 2018-05-14 | $12.63 | $12.70 | $11.86 | $11.92 | $11.80 | 9,939,450 |
| 2018-05-11 | $12.48 | $12.61 | $12.32 | $12.38 | $12.26 | 5,229,220 |
| 2018-05-10 | $12.58 | $12.67 | $12.42 | $12.50 | $12.37 | 5,506,200 |
| 2018-05-09 | $12.62 | $12.76 | $12.51 | $12.59 | $12.46 | 7,043,070 |
| 2018-05-08 | $12.38 | $12.80 | $12.35 | $12.79 | $12.66 | 9,910,700 |
| 2018-05-07 | $12.32 | $12.42 | $12.21 | $12.39 | $12.27 | 6,989,180 |
| 2018-05-04 | $12.09 | $12.38 | $11.97 | $12.29 | $12.17 | 7,235,320 |
| 2018-05-03 | $12.08 | $12.13 | $11.62 | $12.12 | $12.00 | 5,791,610 |
| 2018-05-02 | $11.99 | $12.28 | $11.97 | $12.08 | $11.96 | 5,396,820 |
| 2018-05-01 | $11.97 | $11.97 | $11.97 | $11.97 | $11.85 | 0 |
| 2018-04-30 | $11.97 | $11.97 | $11.97 | $11.97 | $11.85 | 0 |
| 2018-04-27 | $12.30 | $12.38 | $11.63 | $11.97 | $11.85 | 9,075,740 |
| 2018-04-26 | $12.38 | $12.54 | $12.10 | $12.16 | $12.04 | 7,616,250 |
| 2018-04-25 | $12.40 | $12.54 | $12.31 | $12.37 | $12.25 | 8,684,100 |
| 2018-04-24 | $12.94 | $13.15 | $11.91 | $12.60 | $12.47 | 18,934,170 |
| 2018-04-23 | $13.55 | $13.90 | $12.85 | $13.23 | $13.10 | 15,500,740 |
| 2018-04-20 | $13.68 | $13.98 | $13.40 | $13.47 | $13.33 | 13,069,420 |
| 2018-04-19 | $13.40 | $13.88 | $13.32 | $13.81 | $13.67 | 13,764,860 |
| 2018-04-18 | $13.61 | $13.70 | $13.00 | $13.45 | $13.31 | 12,237,140 |
| 2018-04-17 | $13.84 | $14.05 | $13.43 | $13.55 | $13.41 | 11,185,800 |
| 2018-04-16 | $13.65 | $14.05 | $13.48 | $13.87 | $13.73 | 12,766,500 |
| 2018-04-13 | $14.09 | $14.36 | $13.80 | $13.83 | $13.69 | 13,849,810 |
| 2018-04-12 | $14.40 | $14.43 | $13.80 | $13.84 | $13.70 | 19,776,620 |
| 2018-04-11 | $14.17 | $14.55 | $14.06 | $14.42 | $14.27 | 21,122,350 |
| 2018-04-10 | $14.55 | $14.55 | $13.90 | $14.18 | $14.04 | 21,814,860 |
| 2018-04-09 | $13.80 | $14.55 | $13.50 | $14.52 | $14.37 | 34,166,840 |
| 2018-04-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 0 |
| 2018-04-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 0 |
| 2018-04-04 | $13.39 | $13.98 | $13.31 | $13.75 | $13.61 | 25,791,660 |
| 2018-04-03 | $13.17 | $13.67 | $13.15 | $13.24 | $13.11 | 18,580,540 |
| 2018-04-02 | $12.98 | $13.80 | $12.91 | $13.45 | $13.31 | 30,417,320 |
| 2018-03-30 | $12.67 | $13.79 | $12.52 | $13.37 | $13.24 | 33,581,280 |
| 2018-03-29 | $12.59 | $12.90 | $12.38 | $12.54 | $12.41 | 11,051,780 |
| 2018-03-28 | $12.55 | $12.93 | $12.41 | $12.46 | $12.33 | 13,519,280 |
| 2018-03-27 | $12.13 | $13.01 | $12.13 | $12.63 | $12.50 | 17,767,290 |
| 2018-03-26 | $11.53 | $12.08 | $11.30 | $12.00 | $11.88 | 11,487,690 |
| 2018-03-23 | $12.26 | $12.46 | $11.57 | $11.69 | $11.57 | 20,065,410 |
| 2018-03-22 | $13.02 | $13.21 | $12.72 | $12.85 | $12.72 | 17,923,780 |
| 2018-03-21 | $12.74 | $13.42 | $12.46 | $13.29 | $13.16 | 30,685,720 |
| 2018-03-20 | $12.47 | $12.98 | $12.31 | $12.87 | $12.74 | 12,613,690 |
| 2018-03-19 | $12.90 | $13.23 | $12.63 | $12.67 | $12.54 | 13,671,040 |
| 2018-03-16 | $12.50 | $12.95 | $12.43 | $12.82 | $12.69 | 14,628,320 |
| 2018-03-15 | $12.23 | $12.86 | $12.21 | $12.58 | $12.45 | 12,142,120 |
| 2018-03-14 | $12.68 | $12.68 | $12.20 | $12.38 | $12.26 | 11,196,340 |
| 2018-03-13 | $12.98 | $13.09 | $12.68 | $12.73 | $12.60 | 12,584,900 |
| 2018-03-12 | $12.61 | $12.99 | $12.51 | $12.97 | $12.84 | 15,826,030 |
| 2018-03-09 | $12.23 | $12.69 | $12.22 | $12.53 | $12.40 | 12,728,650 |
| 2018-03-08 | $12.22 | $12.38 | $12.17 | $12.27 | $12.15 | 7,824,830 |
| 2018-03-07 | $12.60 | $12.60 | $12.10 | $12.17 | $12.05 | 13,081,360 |
| 2018-03-06 | $12.51 | $12.78 | $12.36 | $12.60 | $12.47 | 12,975,550 |
| 2018-03-05 | $12.64 | $12.80 | $12.41 | $12.68 | $12.55 | 12,581,070 |
| 2018-03-02 | $12.29 | $13.17 | $12.22 | $12.68 | $12.55 | 20,199,670 |
| 2018-03-01 | $12.40 | $12.75 | $12.07 | $12.59 | $12.46 | 27,707,640 |
| 2018-02-28 | $11.18 | $12.40 | $10.88 | $12.40 | $12.28 | 19,858,620 |
| 2018-02-27 | $11.09 | $11.52 | $10.92 | $11.27 | $11.16 | 11,056,320 |
| 2018-02-26 | $10.93 | $11.13 | $10.83 | $11.12 | $11.01 | 7,372,590 |
| 2018-02-23 | $10.81 | $11.07 | $10.73 | $10.90 | $10.79 | 6,219,700 |
| 2018-02-22 | $10.69 | $10.94 | $10.49 | $10.85 | $10.74 | 5,780,470 |
| 2018-02-21 | $10.56 | $10.56 | $10.56 | $10.56 | $10.45 | 0 |
| 2018-02-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.45 | 0 |
| 2018-02-19 | $10.56 | $10.56 | $10.56 | $10.56 | $10.45 | 0 |
| 2018-02-16 | $10.56 | $10.56 | $10.56 | $10.56 | $10.45 | 0 |
| 2018-02-15 | $10.56 | $10.56 | $10.56 | $10.56 | $10.45 | 0 |
| 2018-02-14 | $10.35 | $10.57 | $10.35 | $10.56 | $10.45 | 3,349,220 |
| 2018-02-13 | $10.23 | $10.70 | $10.23 | $10.41 | $10.31 | 6,588,160 |
| 2018-02-12 | $10.18 | $10.30 | $10.01 | $10.21 | $10.11 | 4,375,700 |
| 2018-02-09 | $10.04 | $10.28 | $9.68 | $10.02 | $9.92 | 7,142,740 |
| 2018-02-08 | $10.21 | $10.52 | $10.20 | $10.47 | $10.36 | 4,796,650 |
| 2018-02-07 | $10.48 | $10.68 | $9.90 | $10.25 | $10.15 | 7,933,320 |
| 2018-02-06 | $11.17 | $11.42 | $10.34 | $10.34 | $10.24 | 11,441,590 |
| 2018-02-05 | $11.46 | $11.73 | $11.33 | $11.49 | $11.37 | 4,977,260 |
| 2018-02-02 | $12.20 | $12.20 | $11.12 | $11.68 | $11.56 | 11,986,140 |
| 2018-02-01 | $13.28 | $13.38 | $12.14 | $12.36 | $12.24 | 16,370,860 |
| 2018-01-31 | $13.12 | $14.18 | $12.99 | $13.49 | $13.35 | 21,105,440 |
| 2018-01-30 | $13.33 | $13.48 | $13.16 | $13.21 | $13.08 | 7,057,440 |
| 2018-01-29 | $13.25 | $13.51 | $13.17 | $13.42 | $13.29 | 12,708,000 |
| 2018-01-26 | $13.30 | $13.57 | $13.14 | $13.31 | $13.18 | 20,562,630 |
| 2018-01-25 | $12.55 | $13.90 | $12.52 | $13.68 | $13.54 | 34,758,560 |
| 2018-01-24 | $12.48 | $12.79 | $12.37 | $12.64 | $12.51 | 7,010,900 |
| 2018-01-23 | $12.30 | $12.47 | $12.30 | $12.45 | $12.32 | 4,214,620 |
| 2018-01-22 | $12.40 | $12.50 | $12.18 | $12.37 | $12.25 | 4,796,710 |
| 2018-01-19 | $12.25 | $12.67 | $12.25 | $12.48 | $12.35 | 5,715,580 |
| 2018-01-18 | $12.28 | $12.45 | $12.15 | $12.39 | $12.27 | 3,841,270 |
| 2018-01-17 | $12.46 | $12.47 | $12.02 | $12.28 | $12.16 | 5,657,180 |
| 2018-01-16 | $12.54 | $12.61 | $12.43 | $12.48 | $12.35 | 4,201,530 |
| 2018-01-15 | $13.07 | $13.08 | $12.43 | $12.53 | $12.40 | 6,263,610 |
| 2018-01-12 | $13.19 | $13.29 | $13.02 | $13.05 | $12.92 | 4,229,670 |
| 2018-01-11 | $13.08 | $13.25 | $12.90 | $13.22 | $13.09 | 4,804,730 |
| 2018-01-10 | $13.30 | $13.31 | $13.00 | $13.08 | $12.95 | 7,060,430 |
| 2018-01-09 | $13.42 | $13.63 | $13.28 | $13.43 | $13.29 | 11,422,290 |
| 2018-01-08 | $13.32 | $13.44 | $13.14 | $13.41 | $13.28 | 7,487,730 |
| 2018-01-05 | $13.22 | $13.34 | $13.03 | $13.32 | $13.19 | 7,467,880 |
| 2018-01-04 | $13.24 | $13.36 | $13.16 | $13.19 | $13.06 | 4,721,750 |
| 2018-01-03 | $13.03 | $13.30 | $12.97 | $13.30 | $13.17 | 7,655,120 |
| 2018-01-02 | $13.00 | $13.12 | $12.95 | $13.08 | $12.95 | 3,854,080 |
| 2018-01-01 | $13.03 | $13.03 | $13.03 | $13.03 | $12.90 | 0 |
| 2017-12-29 | $12.98 | $13.28 | $12.96 | $13.03 | $12.90 | 4,940,510 |
| 2017-12-28 | $13.02 | $13.06 | $12.88 | $12.94 | $12.81 | 3,724,460 |
| 2017-12-27 | $12.84 | $13.06 | $12.75 | $12.88 | $12.75 | 4,839,850 |
| 2017-12-26 | $12.65 | $12.81 | $12.56 | $12.79 | $12.66 | 4,899,100 |
| 2017-12-25 | $13.11 | $13.16 | $12.60 | $12.60 | $12.47 | 5,860,410 |
| 2017-12-22 | $13.22 | $13.26 | $13.05 | $13.10 | $12.97 | 3,856,600 |
| 2017-12-21 | $13.12 | $13.26 | $12.95 | $13.19 | $13.06 | 4,403,910 |
| 2017-12-20 | $13.52 | $13.56 | $13.15 | $13.17 | $13.04 | 4,813,770 |
| 2017-12-19 | $13.42 | $13.66 | $13.42 | $13.52 | $13.38 | 5,525,250 |
| 2017-12-18 | $13.19 | $13.69 | $13.12 | $13.51 | $13.37 | 7,356,440 |
| 2017-12-15 | $13.17 | $13.49 | $13.16 | $13.36 | $13.23 | 5,353,700 |
| 2017-12-14 | $13.23 | $13.28 | $13.08 | $13.20 | $13.07 | 3,070,250 |
| 2017-12-13 | $13.08 | $13.35 | $13.01 | $13.26 | $13.13 | 2,626,140 |
| 2017-12-12 | $13.57 | $13.61 | $13.15 | $13.18 | $13.05 | 6,556,160 |
| 2017-12-11 | $13.49 | $13.62 | $13.41 | $13.60 | $13.46 | 4,958,370 |
| 2017-12-08 | $13.46 | $13.58 | $13.35 | $13.53 | $13.39 | 5,226,240 |
| 2017-12-07 | $13.40 | $13.85 | $13.28 | $13.61 | $13.47 | 8,081,670 |
| 2017-12-06 | $13.53 | $13.60 | $13.12 | $13.45 | $13.31 | 6,844,540 |
| 2017-12-05 | $14.02 | $14.25 | $13.58 | $13.62 | $13.48 | 4,883,540 |
| 2017-12-04 | $14.15 | $14.15 | $13.75 | $13.87 | $13.73 | 5,454,990 |
| 2017-12-01 | $14.17 | $14.25 | $14.04 | $14.20 | $14.06 | 3,675,470 |
| 2017-11-30 | $14.01 | $14.64 | $13.94 | $14.20 | $14.06 | 8,158,540 |
| 2017-11-29 | $13.96 | $14.08 | $13.78 | $13.94 | $13.80 | 3,324,890 |
| 2017-11-28 | $13.80 | $14.00 | $13.78 | $13.93 | $13.79 | 2,506,390 |
| 2017-11-27 | $13.97 | $14.13 | $13.70 | $13.78 | $13.64 | 3,388,250 |
| 2017-11-24 | $13.87 | $14.07 | $13.80 | $13.98 | $13.84 | 3,149,720 |
| 2017-11-23 | $14.33 | $14.44 | $13.80 | $13.88 | $13.74 | 5,999,180 |
| 2017-11-22 | $13.90 | $14.79 | $13.80 | $14.47 | $14.32 | 9,659,760 |
| 2017-11-21 | $14.04 | $14.16 | $13.73 | $13.83 | $13.69 | 5,461,340 |
| 2017-11-20 | $14.26 | $14.26 | $13.56 | $14.06 | $13.92 | 4,929,740 |
| 2017-11-17 | $15.10 | $15.27 | $13.97 | $14.27 | $14.13 | 10,272,330 |
| 2017-11-16 | $15.77 | $15.87 | $15.16 | $15.17 | $15.02 | 7,772,940 |
| 2017-11-15 | $16.15 | $16.15 | $15.73 | $15.77 | $15.61 | 4,655,900 |
| 2017-11-14 | $15.91 | $16.17 | $15.90 | $16.15 | $15.99 | 6,625,620 |
| 2017-11-13 | $15.81 | $15.95 | $15.79 | $15.91 | $15.75 | 3,987,740 |
| 2017-11-10 | $15.93 | $16.00 | $15.77 | $15.81 | $15.65 | 4,255,620 |
| 2017-11-09 | $16.05 | $16.05 | $15.87 | $15.94 | $15.78 | 4,815,100 |
| 2017-11-08 | $16.13 | $16.14 | $15.93 | $16.06 | $15.90 | 5,729,330 |
| 2017-11-07 | $16.24 | $16.26 | $16.00 | $16.15 | $15.99 | 5,082,030 |
| 2017-11-06 | $15.75 | $16.26 | $15.75 | $16.24 | $16.08 | 8,017,310 |
| 2017-11-03 | $15.75 | $15.86 | $15.61 | $15.74 | $15.58 | 3,896,770 |
| 2017-11-02 | $15.69 | $15.97 | $15.65 | $15.75 | $15.59 | 4,405,300 |
| 2017-11-01 | $15.88 | $16.07 | $15.76 | $15.81 | $15.65 | 5,396,600 |
| 2017-10-31 | $16.13 | $16.13 | $15.41 | $16.04 | $15.88 | 11,623,860 |
| 2017-10-30 | $16.89 | $16.90 | $16.10 | $16.14 | $15.98 | 8,895,900 |
| 2017-10-27 | $17.10 | $17.24 | $16.88 | $16.89 | $16.72 | 5,272,110 |
| 2017-10-26 | $16.98 | $17.10 | $16.85 | $17.09 | $16.92 | 4,955,440 |
| 2017-10-25 | $16.78 | $17.06 | $16.67 | $16.93 | $16.76 | 5,346,430 |
| 2017-10-24 | $17.19 | $17.20 | $16.63 | $16.81 | $16.64 | 8,008,250 |
| 2017-10-23 | $17.22 | $17.32 | $17.08 | $17.15 | $16.98 | 4,479,990 |
| 2017-10-20 | $17.01 | $17.26 | $17.01 | $17.24 | $17.07 | 5,051,430 |
| 2017-10-19 | $18.00 | $18.03 | $17.01 | $17.12 | $16.95 | 12,961,590 |
| 2017-10-18 | $18.15 | $18.35 | $17.82 | $18.05 | $17.87 | 9,962,990 |
| 2017-10-17 | $18.24 | $18.35 | $18.03 | $18.07 | $17.89 | 7,533,420 |
| 2017-10-16 | $18.30 | $18.58 | $18.20 | $18.27 | $18.09 | 9,941,090 |
| 2017-10-13 | $18.40 | $18.40 | $18.23 | $18.30 | $18.12 | 5,755,450 |
| 2017-10-12 | $18.26 | $18.68 | $18.17 | $18.47 | $18.28 | 9,951,830 |
| 2017-10-11 | $18.71 | $18.71 | $18.36 | $18.38 | $18.20 | 8,898,830 |
| 2017-10-10 | $18.69 | $18.78 | $18.50 | $18.76 | $18.57 | 8,410,960 |
| 2017-10-09 | $19.09 | $19.10 | $18.64 | $18.69 | $18.50 | 11,743,160 |
| 2017-10-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.71 | 0 |
| 2017-10-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.71 | 0 |
| 2017-10-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.71 | 0 |
| 2017-10-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.71 | 0 |
| 2017-10-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.71 | 0 |
| 2017-09-29 | $18.94 | $19.10 | $18.70 | $18.90 | $18.71 | 15,875,630 |
| 2017-09-28 | $18.40 | $19.35 | $18.16 | $19.17 | $18.98 | 27,001,360 |
| 2017-09-27 | $20.25 | $20.26 | $18.74 | $18.77 | $18.58 | 34,051,640 |
| 2017-09-26 | $17.87 | $18.45 | $17.82 | $18.44 | $18.25 | 12,034,190 |
| 2017-09-25 | $17.98 | $18.24 | $17.86 | $17.99 | $17.81 | 5,958,400 |
| 2017-09-22 | $18.07 | $18.25 | $17.80 | $17.98 | $17.80 | 6,890,110 |
| 2017-09-21 | $18.22 | $18.48 | $18.03 | $18.20 | $18.02 | 9,293,360 |
| 2017-09-20 | $18.07 | $18.59 | $17.96 | $18.28 | $18.10 | 9,277,730 |
| 2017-09-19 | $18.40 | $18.45 | $18.03 | $18.10 | $17.92 | 9,006,080 |
| 2017-09-18 | $18.51 | $18.69 | $18.28 | $18.42 | $18.23 | 9,129,750 |
| 2017-09-15 | $18.27 | $18.69 | $18.27 | $18.57 | $18.38 | 13,635,730 |
| 2017-09-14 | $18.48 | $18.52 | $18.18 | $18.27 | $18.09 | 8,275,310 |
| 2017-09-13 | $18.29 | $18.55 | $18.20 | $18.45 | $18.26 | 10,588,180 |
| 2017-09-12 | $18.39 | $18.48 | $18.19 | $18.22 | $18.04 | 9,395,460 |
| 2017-09-11 | $18.30 | $18.58 | $18.18 | $18.43 | $18.24 | 8,871,690 |
| 2017-09-08 | $18.68 | $18.81 | $18.10 | $18.33 | $18.15 | 15,152,850 |
| 2017-09-07 | $18.84 | $19.05 | $18.60 | $18.63 | $18.44 | 13,580,160 |
| 2017-09-06 | $18.76 | $19.09 | $18.64 | $18.88 | $18.69 | 13,309,420 |
| 2017-09-05 | $18.87 | $18.94 | $18.61 | $18.75 | $18.56 | 10,920,540 |
| 2017-09-04 | $19.16 | $19.29 | $18.89 | $18.93 | $18.74 | 15,366,440 |
| 2017-09-01 | $19.42 | $19.52 | $19.05 | $19.12 | $18.93 | 15,680,270 |
| 2017-08-31 | $19.29 | $19.65 | $19.11 | $19.38 | $19.19 | 19,743,030 |
| 2017-08-30 | $19.18 | $19.40 | $18.89 | $19.38 | $19.19 | 17,379,450 |
| 2017-08-29 | $19.32 | $19.48 | $19.00 | $19.25 | $19.06 | 22,104,410 |
| 2017-08-28 | $18.74 | $19.87 | $18.65 | $19.44 | $19.24 | 31,990,410 |
| 2017-08-25 | $18.60 | $18.92 | $18.40 | $18.75 | $18.56 | 17,959,060 |
| 2017-08-24 | $18.90 | $19.25 | $18.51 | $18.75 | $18.56 | 24,310,860 |
| 2017-08-23 | $18.74 | $19.16 | $18.65 | $18.90 | $18.71 | 20,964,690 |
| 2017-08-22 | $19.26 | $19.53 | $18.71 | $18.84 | $18.65 | 31,195,190 |
| 2017-08-21 | $19.52 | $19.54 | $19.02 | $19.33 | $19.14 | 42,961,680 |
| 2017-08-18 | $19.20 | $19.98 | $18.89 | $19.63 | $19.43 | 71,068,870 |
| 2017-08-17 | $17.09 | $18.54 | $17.09 | $18.54 | $18.35 | 31,061,880 |
| 2017-08-16 | $16.54 | $16.91 | $16.51 | $16.85 | $16.68 | 8,962,960 |
| 2017-08-15 | $16.62 | $16.91 | $16.46 | $16.70 | $16.53 | 7,912,650 |
| 2017-08-14 | $16.41 | $16.64 | $16.28 | $16.60 | $16.43 | 6,908,500 |
| 2017-08-11 | $16.50 | $17.00 | $16.35 | $16.40 | $16.24 | 12,343,900 |
| 2017-08-10 | $16.65 | $16.94 | $16.48 | $16.61 | $16.44 | 8,377,000 |
| 2017-08-09 | $16.83 | $16.96 | $16.54 | $16.62 | $16.45 | 9,079,340 |
| 2017-08-08 | $17.00 | $17.18 | $16.62 | $16.86 | $16.69 | 11,174,340 |
| 2017-08-07 | $17.26 | $17.30 | $16.80 | $16.92 | $16.75 | 10,524,990 |
| 2017-08-04 | $16.36 | $17.69 | $16.36 | $17.23 | $17.06 | 25,005,940 |
| 2017-08-03 | $16.34 | $16.56 | $16.27 | $16.33 | $16.17 | 6,999,440 |
| 2017-08-02 | $16.90 | $17.06 | $16.20 | $16.32 | $16.16 | 16,347,660 |
| 2017-08-01 | $17.14 | $17.23 | $16.85 | $16.96 | $16.79 | 10,930,900 |
| 2017-07-31 | $17.53 | $17.58 | $17.05 | $17.11 | $16.94 | 12,113,540 |
| 2017-07-28 | $17.63 | $17.89 | $17.40 | $17.44 | $17.26 | 12,578,340 |
| 2017-07-27 | $17.39 | $17.85 | $17.10 | $17.73 | $17.55 | 17,366,790 |
| 2017-07-26 | $17.36 | $17.48 | $17.08 | $17.43 | $17.25 | 12,898,190 |
| 2017-07-25 | $17.50 | $17.60 | $17.15 | $17.36 | $17.19 | 12,768,580 |
| 2017-07-24 | $16.80 | $17.57 | $16.60 | $17.51 | $17.33 | 18,867,170 |
| 2017-07-21 | $17.01 | $17.17 | $16.75 | $16.91 | $16.74 | 10,624,760 |
| 2017-07-20 | $16.85 | $17.14 | $16.75 | $17.01 | $16.84 | 11,497,240 |
| 2017-07-19 | $16.45 | $17.15 | $16.29 | $16.86 | $16.69 | 13,504,590 |
| 2017-07-18 | $16.06 | $16.64 | $16.06 | $16.47 | $16.30 | 9,424,420 |
| 2017-07-17 | $17.70 | $17.74 | $16.04 | $16.26 | $16.10 | 19,143,610 |
| 2017-07-14 | $17.58 | $18.02 | $17.40 | $17.82 | $17.64 | 21,093,530 |
| 2017-07-13 | $16.77 | $17.68 | $16.61 | $17.66 | $17.48 | 20,746,200 |
| 2017-07-12 | $17.07 | $17.17 | $16.51 | $16.79 | $16.62 | 10,117,600 |
| 2017-07-11 | $17.35 | $17.53 | $17.05 | $17.07 | $16.90 | 11,912,770 |
| 2017-07-10 | $17.72 | $18.04 | $17.44 | $17.45 | $17.27 | 17,640,050 |
| 2017-07-07 | $17.21 | $17.79 | $17.13 | $17.54 | $17.36 | 19,744,900 |
| 2017-07-06 | $16.95 | $17.36 | $16.78 | $17.34 | $17.17 | 16,153,310 |
| 2017-07-05 | $17.00 | $17.12 | $16.80 | $17.02 | $16.85 | 8,261,570 |
| 2017-07-04 | $17.01 | $17.09 | $16.80 | $17.07 | $16.90 | 9,620,120 |
| 2017-07-03 | $16.82 | $16.98 | $16.71 | $16.94 | $16.77 | 6,382,400 |
| 2017-06-30 | $16.89 | $16.93 | $16.61 | $16.82 | $16.65 | 6,413,050 |
| 2017-06-29 | $16.81 | $16.97 | $16.70 | $16.95 | $16.78 | 7,641,190 |
| 2017-06-28 | $16.80 | $16.99 | $16.70 | $16.81 | $16.64 | 6,987,400 |
| 2017-06-27 | $17.00 | $17.18 | $16.77 | $16.92 | $16.75 | 12,587,160 |
| 2017-06-26 | $16.36 | $17.05 | $16.36 | $17.02 | $16.85 | 12,855,890 |
| 2017-06-23 | $16.39 | $16.73 | $16.02 | $16.50 | $16.33 | 10,769,090 |
| 2017-06-22 | $16.85 | $16.99 | $16.38 | $16.41 | $16.24 | 10,112,930 |
| 2017-06-21 | $17.06 | $17.38 | $16.69 | $17.01 | $16.84 | 13,396,630 |
| 2017-06-20 | $17.14 | $17.14 | $16.83 | $16.96 | $16.79 | 14,753,990 |
| 2017-06-19 | $16.30 | $17.24 | $16.21 | $17.15 | $16.98 | 24,814,790 |
| 2017-06-16 | $16.03 | $16.48 | $15.82 | $16.32 | $16.16 | 15,856,240 |
| 2017-06-15 | $15.83 | $16.25 | $15.80 | $15.99 | $15.83 | 14,693,850 |
| 2017-06-14 | $15.77 | $16.39 | $15.77 | $15.91 | $15.75 | 11,698,150 |
| 2017-06-13 | $15.59 | $15.95 | $15.51 | $15.82 | $15.66 | 5,653,140 |
| 2017-06-12 | $16.20 | $16.20 | $15.52 | $15.58 | $15.42 | 8,469,460 |
| 2017-06-09 | $16.40 | $16.47 | $16.07 | $16.23 | $16.07 | 8,502,330 |
| 2017-06-08 | $16.38 | $16.51 | $16.25 | $16.42 | $16.25 | 8,057,370 |
| 2017-06-07 | $16.01 | $16.59 | $15.93 | $16.41 | $16.24 | 10,635,730 |
| 2017-06-06 | $16.00 | $16.25 | $15.85 | $16.17 | $16.01 | 7,324,020 |
| 2017-06-05 | $15.70 | $16.23 | $15.65 | $16.00 | $15.84 | 8,215,050 |
| 2017-06-02 | $15.14 | $15.83 | $14.96 | $15.75 | $15.59 | 10,191,730 |
| 2017-06-01 | $16.03 | $16.16 | $15.20 | $15.30 | $15.15 | 9,590,610 |
| 2017-05-31 | $16.52 | $16.84 | $16.15 | $16.17 | $16.01 | 9,394,390 |
| 2017-05-30 | $16.32 | $16.32 | $16.32 | $16.32 | $16.16 | 0 |
| 2017-05-29 | $16.32 | $16.32 | $16.32 | $16.32 | $16.16 | 0 |
| 2017-05-26 | $16.35 | $16.55 | $16.21 | $16.32 | $16.16 | 6,957,500 |
| 2017-05-25 | $16.43 | $16.43 | $15.81 | $16.36 | $16.20 | 10,780,410 |
| 2017-05-24 | $15.58 | $16.15 | $15.12 | $16.13 | $15.97 | 11,961,980 |
| 2017-05-23 | $16.92 | $17.09 | $15.40 | $15.74 | $15.58 | 15,515,590 |
| 2017-05-22 | $17.53 | $17.91 | $16.90 | $16.96 | $16.79 | 10,080,010 |
| 2017-05-19 | $17.81 | $18.13 | $17.62 | $17.74 | $17.56 | 8,223,490 |
| 2017-05-18 | $17.85 | $18.29 | $17.73 | $17.77 | $17.59 | 9,766,450 |
| 2017-05-17 | $18.33 | $19.02 | $18.15 | $18.23 | $18.05 | 17,016,770 |
| 2017-05-16 | $17.86 | $18.50 | $17.38 | $18.43 | $18.24 | 18,378,920 |
| 2017-05-15 | $18.25 | $18.45 | $18.02 | $18.10 | $17.92 | 9,859,520 |
| 2017-05-12 | $18.25 | $18.57 | $17.80 | $18.36 | $18.18 | 16,987,630 |
| 2017-05-11 | $17.00 | $18.58 | $16.91 | $18.44 | $18.25 | 28,302,330 |
| 2017-05-10 | $17.28 | $17.36 | $17.01 | $17.19 | $17.02 | 16,708,380 |
| 2017-05-09 | $16.35 | $17.45 | $16.35 | $17.21 | $17.04 | 19,815,070 |
| 2017-05-08 | $17.06 | $17.18 | $16.28 | $16.32 | $16.16 | 13,672,080 |
| 2017-05-05 | $17.63 | $17.99 | $17.15 | $17.19 | $17.02 | 13,201,650 |
| 2017-05-04 | $18.48 | $18.48 | $17.64 | $17.70 | $17.52 | 19,514,210 |
| 2017-05-03 | $18.95 | $19.00 | $18.52 | $18.55 | $18.36 | 15,249,510 |
| 2017-05-02 | $19.00 | $19.20 | $18.70 | $19.02 | $18.83 | 11,943,380 |
| 2017-05-01 | $19.29 | $19.29 | $19.29 | $19.29 | $19.10 | 0 |
| 2017-04-28 | $19.16 | $19.88 | $19.00 | $19.29 | $19.10 | 13,097,630 |
| 2017-04-27 | $19.80 | $19.80 | $18.48 | $19.24 | $19.05 | 27,483,300 |
| 2017-04-26 | $21.78 | $21.78 | $20.16 | $20.27 | $20.07 | 33,026,830 |
| 2017-04-25 | $19.73 | $21.66 | $19.05 | $21.66 | $21.44 | 29,331,660 |
| 2017-04-24 | $21.35 | $21.88 | $19.62 | $19.69 | $19.49 | 22,137,040 |
| 2017-04-21 | $22.53 | $22.85 | $21.39 | $21.46 | $21.24 | 21,644,180 |
| 2017-04-20 | $21.83 | $22.60 | $21.71 | $22.46 | $22.23 | 24,049,700 |
| 2017-04-19 | $22.39 | $22.59 | $21.50 | $21.80 | $21.58 | 17,463,860 |
| 2017-04-18 | $22.62 | $23.12 | $21.99 | $22.64 | $22.41 | 18,805,060 |
| 2017-04-17 | $23.91 | $23.96 | $22.45 | $22.63 | $22.40 | 27,858,330 |
| 2017-04-14 | $23.70 | $24.77 | $23.70 | $24.40 | $24.15 | 36,097,780 |
| 2017-04-13 | $23.49 | $23.75 | $23.13 | $23.48 | $23.24 | 15,764,070 |
| 2017-04-12 | $23.60 | $24.49 | $23.31 | $23.55 | $23.31 | 27,727,790 |
| 2017-04-11 | $22.40 | $24.18 | $22.20 | $23.69 | $23.45 | 40,950,470 |
| 2017-04-10 | $21.90 | $22.96 | $21.60 | $22.57 | $22.34 | 32,801,830 |
| 2017-04-07 | $21.99 | $22.68 | $21.46 | $21.70 | $21.48 | 32,573,710 |
| 2017-04-06 | $21.56 | $21.88 | $21.33 | $21.45 | $21.23 | 20,730,520 |
| 2017-04-05 | $20.33 | $21.96 | $20.27 | $21.52 | $21.30 | 33,222,760 |
| 2017-04-04 | $20.69 | $20.69 | $20.69 | $20.69 | $20.48 | 0 |
| 2017-04-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.48 | 0 |
| 2017-03-31 | $19.52 | $21.10 | $19.52 | $20.69 | $20.48 | 30,287,260 |
| 2017-03-30 | $19.92 | $20.06 | $19.20 | $19.26 | $19.07 | 13,004,770 |
| 2017-03-29 | $20.00 | $20.40 | $19.55 | $20.11 | $19.91 | 13,572,070 |
| 2017-03-28 | $20.22 | $20.65 | $20.07 | $20.15 | $19.95 | 11,997,980 |
| 2017-03-27 | $19.91 | $20.42 | $19.85 | $20.23 | $20.03 | 16,098,230 |
| 2017-03-24 | $19.60 | $20.15 | $19.35 | $20.02 | $19.82 | 14,917,380 |
| 2017-03-23 | $19.65 | $19.85 | $19.02 | $19.73 | $19.53 | 16,736,320 |
| 2017-03-22 | $19.50 | $19.85 | $19.23 | $19.76 | $19.56 | 15,696,290 |
| 2017-03-21 | $20.10 | $20.18 | $19.53 | $19.59 | $19.39 | 17,607,480 |
| 2017-03-20 | $20.55 | $20.78 | $19.90 | $20.12 | $19.92 | 15,423,990 |
| 2017-03-17 | $21.15 | $21.20 | $20.53 | $20.61 | $20.40 | 12,372,670 |
| 2017-03-16 | $20.79 | $21.18 | $20.79 | $21.14 | $20.93 | 13,227,610 |
| 2017-03-15 | $21.00 | $21.06 | $20.58 | $20.67 | $20.46 | 10,710,890 |
| 2017-03-14 | $20.98 | $21.48 | $20.95 | $21.10 | $20.89 | 15,639,020 |
| 2017-03-13 | $20.74 | $21.06 | $20.49 | $20.91 | $20.70 | 9,874,670 |
| 2017-03-10 | $20.70 | $21.07 | $20.48 | $20.84 | $20.63 | 14,627,050 |
| 2017-03-09 | $21.70 | $21.71 | $20.67 | $20.72 | $20.51 | 26,704,010 |
| 2017-03-08 | $22.02 | $22.45 | $21.86 | $21.88 | $21.66 | 17,450,290 |
| 2017-03-07 | $22.99 | $23.00 | $22.00 | $22.11 | $21.89 | 29,994,090 |
| 2017-03-06 | $22.00 | $23.12 | $21.81 | $23.06 | $22.83 | 26,698,940 |
| 2017-03-03 | $21.68 | $22.34 | $21.68 | $22.01 | $21.79 | 15,427,470 |
| 2017-03-02 | $22.36 | $22.69 | $21.89 | $22.02 | $21.80 | 17,618,910 |
| 2017-03-01 | $21.90 | $22.80 | $21.85 | $22.42 | $22.19 | 26,846,680 |
| 2017-02-28 | $21.44 | $22.09 | $21.44 | $22.03 | $21.81 | 16,484,610 |
| 2017-02-27 | $22.45 | $22.48 | $21.36 | $21.42 | $21.20 | 17,077,280 |
| 2017-02-24 | $22.00 | $22.37 | $21.87 | $22.25 | $22.03 | 15,954,060 |
| 2017-02-23 | $22.35 | $22.40 | $21.73 | $22.07 | $21.85 | 19,784,210 |
| 2017-02-22 | $22.50 | $22.81 | $22.22 | $22.39 | $22.16 | 20,008,940 |
| 2017-02-21 | $22.02 | $22.66 | $21.71 | $22.63 | $22.40 | 25,720,720 |
| 2017-02-20 | $22.05 | $22.65 | $21.84 | $22.34 | $22.12 | 34,769,980 |
| 2017-02-17 | $20.89 | $22.82 | $20.68 | $22.29 | $22.07 | 51,050,850 |
| 2017-02-16 | $20.66 | $21.34 | $20.56 | $20.89 | $20.68 | 23,010,190 |
| 2017-02-15 | $21.36 | $21.40 | $20.50 | $20.62 | $20.41 | 22,624,420 |
| 2017-02-14 | $21.23 | $21.64 | $21.01 | $21.37 | $21.16 | 17,982,680 |
| 2017-02-13 | $21.00 | $21.44 | $20.90 | $21.22 | $21.01 | 16,432,460 |
| 2017-02-10 | $21.74 | $21.74 | $21.10 | $21.15 | $20.94 | 25,373,120 |
| 2017-02-09 | $21.50 | $21.96 | $21.40 | $21.82 | $21.60 | 24,964,500 |
| 2017-02-08 | $21.00 | $22.19 | $20.90 | $21.77 | $21.55 | 36,446,920 |
| 2017-02-07 | $21.16 | $21.31 | $20.63 | $21.23 | $21.02 | 23,919,740 |
| 2017-02-06 | $20.55 | $21.69 | $20.47 | $21.34 | $21.13 | 35,984,550 |
| 2017-02-03 | $19.60 | $21.32 | $19.50 | $20.75 | $20.54 | 34,169,590 |
| 2017-02-02 | $19.39 | $19.39 | $19.39 | $19.39 | $19.20 | 0 |
| 2017-02-01 | $19.39 | $19.39 | $19.39 | $19.39 | $19.20 | 0 |
| 2017-01-31 | $19.39 | $19.39 | $19.39 | $19.39 | $19.20 | 0 |
| 2017-01-30 | $19.39 | $19.39 | $19.39 | $19.39 | $19.20 | 0 |
| 2017-01-27 | $19.39 | $19.39 | $19.39 | $19.39 | $19.20 | 0 |
| 2017-01-26 | $19.52 | $19.84 | $19.11 | $19.39 | $19.20 | 16,147,600 |
| 2017-01-25 | $19.48 | $19.96 | $19.41 | $19.65 | $19.45 | 17,042,170 |
| 2017-01-24 | $19.55 | $20.20 | $19.51 | $19.60 | $19.40 | 24,530,410 |
| 2017-01-23 | $18.69 | $20.20 | $18.57 | $19.99 | $19.79 | 34,345,000 |
| 2017-01-20 | $17.88 | $18.50 | $17.72 | $18.36 | $18.18 | 12,650,040 |
| 2017-01-19 | $18.30 | $18.36 | $17.80 | $17.92 | $17.74 | 11,971,130 |
| 2017-01-18 | $18.38 | $18.79 | $18.19 | $18.37 | $18.19 | 13,256,650 |
| 2017-01-17 | $18.05 | $18.63 | $18.00 | $18.40 | $18.21 | 15,549,330 |
| 2017-01-16 | $19.20 | $19.36 | $17.52 | $18.14 | $17.96 | 29,500,500 |
| 2017-01-13 | $19.21 | $20.01 | $19.05 | $19.47 | $19.27 | 25,264,740 |
| 2017-01-12 | $19.60 | $19.93 | $19.12 | $19.16 | $18.97 | 20,020,550 |
| 2017-01-11 | $19.06 | $20.10 | $18.79 | $19.82 | $19.62 | 33,961,970 |
| 2017-01-10 | $19.98 | $20.25 | $19.31 | $19.41 | $19.21 | 29,354,790 |
| 2017-01-09 | $19.15 | $19.99 | $18.92 | $19.92 | $19.72 | 30,691,580 |
| 2017-01-06 | $18.90 | $19.85 | $18.90 | $19.21 | $19.02 | 31,409,420 |
| 2017-01-05 | $18.65 | $19.35 | $18.45 | $18.87 | $18.68 | 29,557,840 |
| 2017-01-04 | $18.14 | $18.95 | $18.02 | $18.76 | $18.57 | 28,064,100 |
| 2017-01-03 | $17.45 | $18.27 | $17.41 | $18.14 | $17.96 | 24,891,050 |
| 2017-01-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.17 | 0 |
| 2016-12-30 | $17.45 | $18.07 | $17.17 | $17.34 | $17.17 | 21,470,940 |
| 2016-12-29 | $18.12 | $18.27 | $17.42 | $17.48 | $17.30 | 23,464,670 |
| 2016-12-28 | $18.42 | $18.65 | $18.08 | $18.27 | $18.09 | 19,380,740 |
| 2016-12-27 | $18.30 | $18.68 | $18.01 | $18.60 | $18.41 | 22,964,340 |
| 2016-12-26 | $18.52 | $18.78 | $17.91 | $18.40 | $18.21 | 26,257,730 |
| 2016-12-23 | $18.69 | $19.46 | $18.60 | $18.94 | $18.75 | 29,965,680 |
| 2016-12-22 | $19.01 | $19.72 | $18.60 | $18.92 | $18.73 | 31,987,030 |
| 2016-12-21 | $18.63 | $19.86 | $18.46 | $19.25 | $19.06 | 44,768,710 |
| 2016-12-20 | $18.98 | $19.00 | $18.34 | $18.50 | $18.31 | 25,665,460 |
| 2016-12-19 | $19.25 | $19.63 | $18.66 | $19.23 | $19.04 | 36,575,710 |
| 2016-12-16 | $19.30 | $19.85 | $18.82 | $19.12 | $18.93 | 45,343,610 |
| 2016-12-15 | $18.30 | $20.39 | $18.18 | $19.69 | $19.49 | 69,309,790 |
| 2016-12-14 | $18.67 | $19.50 | $17.92 | $18.54 | $18.35 | 64,106,350 |
| 2016-12-13 | $16.60 | $18.16 | $16.40 | $18.16 | $17.98 | 44,799,560 |
| 2016-12-12 | $16.95 | $17.38 | $16.47 | $16.51 | $16.34 | 29,866,610 |
| 2016-12-09 | $16.62 | $16.99 | $16.27 | $16.92 | $16.75 | 18,463,640 |
| 2016-12-08 | $17.11 | $17.56 | $16.60 | $16.71 | $16.54 | 30,472,330 |
| 2016-12-07 | $16.15 | $17.13 | $16.15 | $17.11 | $16.94 | 31,244,360 |
| 2016-12-06 | $16.18 | $16.62 | $16.13 | $16.25 | $16.09 | 19,874,450 |
| 2016-12-05 | $15.18 | $16.76 | $15.03 | $16.29 | $16.13 | 27,337,750 |
| 2016-12-02 | $15.87 | $16.59 | $15.65 | $15.70 | $15.54 | 23,650,940 |
| 2016-12-01 | $15.33 | $15.93 | $15.33 | $15.87 | $15.71 | 17,050,810 |
| 2016-11-30 | $15.47 | $15.53 | $15.22 | $15.41 | $15.26 | 7,296,980 |
| 2016-11-29 | $15.35 | $15.85 | $15.16 | $15.54 | $15.38 | 12,653,080 |
| 2016-11-28 | $15.36 | $15.65 | $15.30 | $15.35 | $15.20 | 6,092,230 |
| 2016-11-25 | $15.24 | $15.32 | $14.95 | $15.30 | $15.15 | 6,012,270 |
| 2016-11-24 | $15.53 | $15.53 | $15.13 | $15.24 | $15.09 | 5,789,080 |
| 2016-11-23 | $15.56 | $15.84 | $15.31 | $15.38 | $15.23 | 10,636,970 |
| 2016-11-22 | $15.19 | $15.65 | $15.13 | $15.64 | $15.48 | 12,314,890 |
| 2016-11-21 | $15.03 | $15.45 | $15.02 | $15.20 | $15.05 | 5,202,280 |
| 2016-11-18 | $15.31 | $15.47 | $15.07 | $15.11 | $14.96 | 5,417,500 |
| 2016-11-17 | $15.31 | $15.53 | $15.14 | $15.43 | $15.27 | 9,419,420 |
| 2016-11-16 | $15.40 | $15.48 | $15.25 | $15.28 | $15.13 | 5,143,780 |
| 2016-11-15 | $15.20 | $15.25 | $15.08 | $15.24 | $15.09 | 4,393,010 |
| 2016-11-14 | $15.14 | $15.30 | $14.98 | $15.14 | $14.99 | 6,539,370 |
| 2016-11-11 | $14.86 | $15.16 | $14.85 | $15.10 | $14.95 | 5,793,270 |
| 2016-11-10 | $14.80 | $14.95 | $14.74 | $14.89 | $14.74 | 3,797,510 |
| 2016-11-09 | $14.94 | $15.01 | $14.40 | $14.65 | $14.50 | 5,177,580 |
| 2016-11-08 | $15.03 | $15.14 | $14.90 | $14.97 | $14.82 | 4,254,600 |
| 2016-11-07 | $14.95 | $15.13 | $14.82 | $15.02 | $14.87 | 3,825,850 |
| 2016-11-04 | $15.03 | $15.06 | $14.83 | $14.97 | $14.82 | 3,343,720 |
| 2016-11-03 | $14.78 | $15.20 | $14.78 | $15.08 | $14.93 | 5,952,720 |
| 2016-11-02 | $14.97 | $15.07 | $14.85 | $14.91 | $14.76 | 3,155,460 |
| 2016-11-01 | $14.89 | $15.00 | $14.89 | $14.98 | $14.83 | 3,192,880 |
| 2016-10-31 | $15.19 | $15.19 | $14.80 | $14.91 | $14.76 | 0 |
| 2016-10-28 | $15.41 | $15.57 | $15.12 | $15.19 | $15.04 | 4,655,110 |
| 2016-10-27 | $15.19 | $15.41 | $15.08 | $15.24 | $15.09 | 3,482,350 |
| 2016-10-26 | $15.38 | $15.45 | $15.13 | $15.19 | $15.04 | 4,815,760 |
| 2016-10-25 | $15.50 | $15.74 | $15.28 | $15.37 | $15.22 | 7,248,450 |
| 2016-10-24 | $15.50 | $15.65 | $15.33 | $15.51 | $15.35 | 6,580,230 |
| 2016-10-21 | $15.45 | $15.70 | $15.33 | $15.47 | $15.31 | 7,295,520 |
| 2016-10-20 | $15.70 | $15.86 | $15.38 | $15.50 | $15.34 | 8,685,580 |
| 2016-10-19 | $15.75 | $16.26 | $15.60 | $15.70 | $15.54 | 14,175,620 |
| 2016-10-18 | $15.19 | $15.84 | $15.11 | $15.75 | $15.59 | 14,446,740 |
| 2016-10-17 | $15.42 | $15.70 | $15.01 | $15.09 | $14.94 | 8,419,880 |
| 2016-10-14 | $15.17 | $15.45 | $15.01 | $15.42 | $15.26 | 8,891,280 |
| 2016-10-13 | $15.28 | $15.52 | $15.15 | $15.21 | $15.06 | 7,677,240 |
| 2016-10-12 | $15.48 | $15.64 | $15.24 | $15.34 | $15.19 | 8,501,020 |
| 2016-10-11 | $15.15 | $15.66 | $15.12 | $15.35 | $15.20 | 13,128,090 |
| 2016-10-10 | $14.78 | $15.00 | $14.65 | $14.91 | $14.76 | 5,445,040 |
| 2016-10-07 | $14.73 | $14.73 | $14.73 | $14.73 | $14.58 | 0 |
| 2016-10-06 | $14.73 | $14.73 | $14.73 | $14.73 | $14.58 | 0 |
| 2016-10-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.58 | 0 |
| 2016-10-04 | $14.73 | $14.73 | $14.73 | $14.73 | $14.58 | 0 |
| 2016-10-03 | $14.73 | $14.73 | $14.73 | $14.73 | $14.58 | 0 |
| 2016-09-30 | $14.54 | $14.75 | $14.54 | $14.73 | $14.58 | 5,399,650 |
| 2016-09-29 | $14.43 | $14.60 | $14.33 | $14.58 | $14.43 | 3,698,960 |
| 2016-09-28 | $14.38 | $14.76 | $14.38 | $14.47 | $14.32 | 7,099,210 |
| 2016-09-27 | $14.12 | $14.30 | $14.12 | $14.28 | $14.14 | 2,213,960 |
| 2016-09-26 | $14.18 | $14.43 | $14.10 | $14.12 | $13.98 | 3,981,960 |
| 2016-09-23 | $14.39 | $14.42 | $14.16 | $14.17 | $14.03 | 2,172,330 |
| 2016-09-22 | $14.40 | $14.43 | $14.30 | $14.32 | $14.18 | 2,711,490 |
| 2016-09-21 | $14.26 | $14.38 | $14.23 | $14.28 | $14.14 | 2,467,330 |
| 2016-09-20 | $14.23 | $14.31 | $14.17 | $14.24 | $14.10 | 2,295,600 |
| 2016-09-19 | $14.19 | $14.32 | $14.18 | $14.23 | $14.09 | 2,619,640 |
| 2016-09-16 | $14.09 | $14.09 | $14.09 | $14.09 | $13.95 | 0 |
| 2016-09-15 | $14.09 | $14.09 | $14.09 | $14.09 | $13.95 | 0 |
| 2016-09-14 | $14.11 | $14.18 | $14.02 | $14.09 | $13.95 | 3,189,460 |
| 2016-09-13 | $14.29 | $14.35 | $14.08 | $14.22 | $14.08 | 2,911,310 |
| 2016-09-12 | $14.48 | $14.60 | $14.00 | $14.17 | $14.03 | 5,562,580 |
| 2016-09-09 | $14.91 | $15.02 | $14.83 | $14.87 | $14.72 | 5,501,670 |
| 2016-09-08 | $14.95 | $15.05 | $14.73 | $14.94 | $14.79 | 7,354,300 |
| 2016-09-07 | $14.50 | $15.02 | $14.50 | $14.91 | $14.76 | 9,740,800 |
| 2016-09-06 | $14.44 | $14.55 | $14.12 | $14.53 | $14.38 | 3,740,620 |
| 2016-09-05 | $14.40 | $14.48 | $14.35 | $14.38 | $14.24 | 2,348,340 |
| 2016-09-02 | $14.42 | $14.52 | $14.24 | $14.34 | $14.20 | 3,015,810 |
| 2016-09-01 | $14.59 | $14.65 | $14.40 | $14.42 | $14.27 | 3,353,270 |
| 2016-08-31 | $14.78 | $14.84 | $14.49 | $14.62 | $14.47 | 4,107,850 |
| 2016-08-30 | $14.81 | $14.97 | $14.73 | $14.79 | $14.64 | 5,128,450 |
| 2016-08-29 | $14.45 | $15.09 | $14.45 | $14.90 | $14.75 | 8,568,110 |
| 2016-08-26 | $14.58 | $14.74 | $14.46 | $14.49 | $14.34 | 3,613,770 |
| 2016-08-25 | $14.81 | $14.81 | $14.43 | $14.51 | $14.36 | 5,157,460 |
| 2016-08-24 | $15.00 | $15.00 | $14.76 | $14.81 | $14.66 | 4,308,300 |
| 2016-08-23 | $14.70 | $15.10 | $14.70 | $14.92 | $14.77 | 6,427,060 |
| 2016-08-22 | $15.06 | $15.16 | $14.69 | $14.78 | $14.63 | 6,878,270 |
| 2016-08-19 | $15.25 | $15.39 | $14.92 | $15.18 | $15.03 | 11,568,630 |
| 2016-08-18 | $15.30 | $16.03 | $15.21 | $15.49 | $15.33 | 25,415,440 |
| 2016-08-17 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-08-16 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-08-15 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-08-12 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-08-11 | $14.57 | $14.57 | $14.57 | $14.57 | $14.42 | 0 |
| 2016-08-10 | $14.60 | $14.75 | $14.55 | $14.57 | $14.42 | 5,073,940 |
| 2016-08-09 | $14.56 | $14.60 | $14.37 | $14.54 | $14.39 | 4,821,530 |
| 2016-08-08 | $14.17 | $14.58 | $14.01 | $14.55 | $14.40 | 6,159,060 |
| 2016-08-05 | $14.35 | $14.37 | $14.16 | $14.19 | $14.05 | 4,266,860 |
| 2016-08-04 | $14.30 | $14.45 | $14.22 | $14.41 | $14.27 | 4,424,010 |
| 2016-08-03 | $14.10 | $14.29 | $14.08 | $14.17 | $14.03 | 4,195,380 |
| 2016-08-02 | $14.11 | $14.19 | $14.02 | $14.11 | $13.97 | 4,092,340 |
| 2016-08-01 | $14.53 | $14.61 | $14.01 | $14.04 | $13.90 | 6,500,330 |
| 2016-07-29 | $14.80 | $14.94 | $14.44 | $14.59 | $14.44 | 5,110,810 |
| 2016-07-28 | $14.68 | $15.06 | $14.50 | $14.82 | $14.67 | 7,267,080 |
| 2016-07-27 | $15.73 | $15.79 | $14.64 | $14.66 | $14.51 | 13,518,980 |
| 2016-07-26 | $15.40 | $15.76 | $15.40 | $15.70 | $15.54 | 12,127,540 |
| 2016-07-25 | $15.04 | $15.24 | $15.01 | $15.22 | $15.07 | 4,968,930 |
| 2016-07-22 | $15.30 | $15.35 | $15.02 | $15.05 | $14.90 | 5,327,390 |
| 2016-07-21 | $15.27 | $15.34 | $15.12 | $15.15 | $15.00 | 4,845,850 |
| 2016-07-20 | $15.35 | $15.40 | $15.17 | $15.19 | $15.04 | 4,593,590 |
| 2016-07-19 | $15.25 | $15.35 | $15.10 | $15.34 | $15.19 | 5,516,130 |
| 2016-07-18 | $15.32 | $15.32 | $14.97 | $15.20 | $15.05 | 5,746,410 |
| 2016-07-15 | $15.65 | $15.68 | $15.12 | $15.19 | $15.04 | 8,791,180 |
| 2016-07-14 | $15.55 | $15.75 | $15.33 | $15.55 | $15.39 | 9,453,990 |
| 2016-07-13 | $16.00 | $16.14 | $15.38 | $15.66 | $15.50 | 14,081,870 |
| 2016-07-12 | $15.61 | $15.67 | $15.16 | $15.65 | $15.49 | 14,415,850 |
| 2016-07-11 | $15.75 | $16.16 | $15.55 | $15.65 | $15.49 | 20,559,000 |
| 2016-07-08 | $15.50 | $15.77 | $15.26 | $15.46 | $15.30 | 16,506,830 |
| 2016-07-07 | $15.34 | $15.34 | $14.89 | $15.27 | $15.12 | 12,959,090 |
| 2016-07-06 | $15.14 | $15.78 | $15.02 | $15.37 | $15.22 | 19,528,140 |
| 2016-07-05 | $15.03 | $16.25 | $15.01 | $15.33 | $15.18 | 32,147,740 |
| 2016-07-04 | $14.28 | $15.38 | $14.20 | $15.15 | $15.00 | 23,973,300 |
| 2016-07-01 | $13.81 | $14.47 | $13.81 | $14.30 | $14.16 | 16,711,220 |
| 2016-06-30 | $13.69 | $14.00 | $13.48 | $13.91 | $13.77 | 10,162,470 |
| 2016-06-29 | $13.77 | $13.98 | $13.65 | $13.70 | $13.56 | 8,757,190 |
| 2016-06-28 | $13.32 | $13.83 | $13.30 | $13.71 | $13.57 | 8,562,610 |
| 2016-06-27 | $12.98 | $13.46 | $12.96 | $13.40 | $13.27 | 5,340,340 |
| 2016-06-24 | $13.48 | $13.54 | $12.85 | $13.11 | $12.96 | 8,038,570 |
| 2016-06-23 | $13.50 | $13.60 | $13.26 | $13.46 | $13.30 | 5,973,820 |
| 2016-06-22 | $13.42 | $13.64 | $13.25 | $13.52 | $13.36 | 5,887,150 |
| 2016-06-21 | $13.33 | $13.75 | $13.28 | $13.45 | $13.29 | 11,404,690 |
| 2016-06-20 | $13.25 | $13.32 | $12.85 | $13.22 | $13.07 | 5,245,070 |
| 2016-06-17 | $13.39 | $13.66 | $13.25 | $13.30 | $13.15 | 9,034,180 |
| 2016-06-16 | $13.41 | $13.50 | $13.13 | $13.38 | $13.23 | 6,072,920 |
| 2016-06-15 | $12.45 | $13.72 | $12.40 | $13.58 | $13.42 | 8,309,460 |
| 2016-06-14 | $12.56 | $12.77 | $12.45 | $12.61 | $12.46 | 5,577,510 |
| 2016-06-13 | $13.31 | $13.55 | $12.71 | $12.73 | $12.58 | 7,502,670 |
| 2016-06-10 | $13.54 | $13.54 | $13.54 | $13.54 | $13.38 | 0 |
| 2016-06-09 | $13.54 | $13.54 | $13.54 | $13.54 | $13.38 | 0 |
| 2016-06-08 | $13.67 | $13.67 | $13.40 | $13.54 | $13.38 | 5,131,320 |
| 2016-06-07 | $13.52 | $13.75 | $13.52 | $13.67 | $13.51 | 5,070,160 |
| 2016-06-06 | $13.90 | $13.90 | $13.55 | $13.65 | $13.49 | 6,571,050 |
| 2016-06-03 | $13.70 | $13.96 | $13.52 | $13.95 | $13.79 | 9,585,970 |
| 2016-06-02 | $13.50 | $13.76 | $13.39 | $13.72 | $13.56 | 6,596,180 |
| 2016-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.34 | 0 |
| 2016-05-31 | $12.99 | $13.50 | $12.90 | $13.50 | $13.34 | 8,233,910 |
| 2016-05-30 | $13.02 | $13.09 | $12.75 | $12.84 | $12.69 | 4,145,240 |
| 2016-05-27 | $12.88 | $13.24 | $12.84 | $13.10 | $12.95 | 5,265,690 |
| 2016-05-26 | $13.07 | $13.07 | $12.60 | $12.97 | $12.82 | 5,333,310 |
| 2016-05-25 | $13.23 | $13.37 | $12.95 | $12.99 | $12.84 | 4,290,810 |
| 2016-05-24 | $13.40 | $13.44 | $13.02 | $13.14 | $12.99 | 4,752,550 |
| 2016-05-23 | $13.10 | $13.57 | $13.10 | $13.39 | $13.24 | 7,289,570 |
| 2016-05-20 | $12.71 | $13.09 | $12.53 | $13.08 | $12.93 | 6,045,600 |
| 2016-05-19 | $12.72 | $12.93 | $12.63 | $12.75 | $12.60 | 5,638,280 |
| 2016-05-18 | $13.29 | $13.29 | $12.40 | $12.62 | $12.47 | 7,553,730 |
| 2016-05-17 | $13.41 | $13.46 | $13.20 | $13.33 | $13.18 | 4,731,140 |
| 2016-05-16 | $13.10 | $13.45 | $13.10 | $13.42 | $13.27 | 4,977,350 |
| 2016-05-13 | $13.44 | $13.62 | $13.13 | $13.17 | $13.02 | 5,382,090 |
| 2016-05-12 | $13.58 | $13.60 | $13.13 | $13.38 | $13.23 | 6,215,640 |
| 2016-05-11 | $13.83 | $13.87 | $13.25 | $13.64 | $13.48 | 6,192,660 |
| 2016-05-10 | $13.58 | $13.84 | $13.50 | $13.65 | $13.49 | 5,237,950 |
| 2016-05-09 | $14.49 | $14.49 | $13.46 | $13.62 | $13.46 | 9,416,150 |
| 2016-05-06 | $15.46 | $15.67 | $14.60 | $14.71 | $14.54 | 11,939,290 |
| 2016-05-05 | $15.25 | $15.46 | $15.19 | $15.38 | $15.20 | 6,709,870 |
| 2016-05-04 | $15.35 | $15.46 | $15.21 | $15.26 | $15.08 | 7,611,710 |
| 2016-05-03 | $14.96 | $15.43 | $14.86 | $15.42 | $15.24 | 7,907,650 |
| 2016-05-02 | $15.07 | $15.07 | $15.07 | $15.07 | $14.90 | 0 |
| 2016-04-29 | $14.95 | $15.16 | $14.85 | $15.07 | $14.90 | 5,140,150 |
| 2016-04-28 | $15.30 | $15.35 | $14.80 | $15.00 | $14.83 | 6,913,470 |
| 2016-04-27 | $15.43 | $15.54 | $15.17 | $15.24 | $15.06 | 6,291,560 |
| 2016-04-26 | $15.26 | $15.47 | $15.11 | $15.42 | $15.24 | 6,148,540 |
| 2016-04-25 | $15.25 | $15.38 | $14.96 | $15.36 | $15.18 | 7,529,480 |
| 2016-04-22 | $15.24 | $15.98 | $15.15 | $15.54 | $15.36 | 13,789,570 |
| 2016-04-21 | $14.94 | $15.17 | $14.68 | $14.78 | $14.61 | 8,147,460 |
| 2016-04-20 | $16.01 | $16.02 | $14.60 | $15.13 | $14.96 | 16,151,720 |
| 2016-04-19 | $16.07 | $16.17 | $15.81 | $16.01 | $15.83 | 9,776,080 |
| 2016-04-18 | $16.20 | $16.30 | $15.88 | $15.93 | $15.75 | 13,126,210 |
| 2016-04-15 | $16.85 | $17.50 | $16.33 | $16.54 | $16.35 | 25,103,480 |
| 2016-04-14 | $15.95 | $16.33 | $15.95 | $16.16 | $15.97 | 15,618,680 |
| 2016-04-13 | $15.48 | $15.98 | $15.46 | $15.71 | $15.53 | 13,007,230 |
| 2016-04-12 | $15.60 | $15.79 | $15.18 | $15.39 | $15.21 | 7,288,600 |
| 2016-04-11 | $15.40 | $15.80 | $15.40 | $15.60 | $15.42 | 9,572,110 |
| 2016-04-08 | $15.60 | $15.69 | $15.00 | $15.30 | $15.12 | 12,238,970 |
| 2016-04-07 | $16.47 | $16.59 | $15.70 | $15.77 | $15.59 | 13,727,880 |
| 2016-04-06 | $16.20 | $16.40 | $15.98 | $16.38 | $16.19 | 15,218,440 |
| 2016-04-05 | $15.68 | $16.28 | $15.68 | $16.25 | $16.06 | 12,957,330 |
| 2016-04-04 | $15.71 | $15.71 | $15.71 | $15.71 | $15.53 | 0 |
| 2016-04-01 | $15.97 | $15.97 | $15.42 | $15.71 | $15.53 | 10,249,510 |
| 2016-03-31 | $15.95 | $16.30 | $15.80 | $15.99 | $15.81 | 13,787,650 |
| 2016-03-30 | $15.58 | $15.95 | $15.33 | $15.93 | $15.75 | 12,784,730 |
| 2016-03-29 | $16.05 | $16.16 | $15.20 | $15.33 | $15.15 | 12,542,590 |
| 2016-03-28 | $16.40 | $16.77 | $15.80 | $16.04 | $15.86 | 16,801,720 |
| 2016-03-25 | $15.70 | $16.10 | $15.70 | $16.02 | $15.84 | 12,218,380 |
| 2016-03-24 | $16.25 | $16.83 | $15.89 | $15.98 | $15.80 | 21,997,540 |
| 2016-03-23 | $16.20 | $16.44 | $16.01 | $16.32 | $16.13 | 17,503,640 |
| 2016-03-22 | $15.88 | $16.88 | $15.71 | $16.49 | $16.30 | 31,534,290 |
| 2016-03-21 | $15.60 | $16.58 | $15.52 | $16.17 | $15.98 | 34,251,190 |
| 2016-03-18 | $15.58 | $15.97 | $15.06 | $15.66 | $15.48 | 43,061,910 |
| 2016-03-17 | $13.90 | $14.63 | $13.90 | $14.63 | $14.46 | 15,248,230 |
| 2016-03-16 | $13.81 | $13.88 | $13.22 | $13.30 | $13.15 | 8,948,470 |
| 2016-03-15 | $13.65 | $13.85 | $13.41 | $13.81 | $13.65 | 9,768,290 |
| 2016-03-14 | $13.44 | $13.85 | $13.25 | $13.66 | $13.50 | 10,158,510 |
| 2016-03-11 | $12.91 | $13.20 | $12.86 | $13.09 | $12.94 | 7,890,350 |
| 2016-03-10 | $13.80 | $13.90 | $13.10 | $13.21 | $13.06 | 9,697,040 |
| 2016-03-09 | $13.80 | $14.12 | $13.50 | $13.69 | $13.53 | 10,639,960 |
| 2016-03-08 | $14.55 | $14.55 | $13.53 | $14.27 | $14.11 | 16,958,560 |
| 2016-03-07 | $14.70 | $15.00 | $14.26 | $14.59 | $14.42 | 19,349,740 |
| 2016-03-04 | $13.92 | $14.80 | $13.43 | $14.09 | $13.93 | 23,335,980 |
| 2016-03-03 | $13.68 | $14.88 | $13.60 | $13.85 | $13.69 | 19,478,730 |
| 2016-03-02 | $12.78 | $13.74 | $12.77 | $13.65 | $13.49 | 16,088,360 |
| 2016-03-01 | $12.50 | $12.99 | $12.02 | $12.71 | $12.56 | 12,225,420 |
| 2016-02-29 | $13.70 | $13.79 | $12.42 | $12.42 | $12.28 | 13,926,690 |
| 2016-02-26 | $13.81 | $14.20 | $13.13 | $13.80 | $13.64 | 14,253,900 |
| 2016-02-25 | $15.48 | $15.48 | $13.93 | $13.93 | $13.77 | 19,597,520 |
| 2016-02-24 | $14.90 | $15.50 | $14.78 | $15.48 | $15.30 | 19,804,640 |
| 2016-02-23 | $15.17 | $15.25 | $14.37 | $14.77 | $14.60 | 15,619,950 |
| 2016-02-22 | $14.96 | $15.68 | $14.96 | $15.16 | $14.99 | 20,970,240 |
| 2016-02-19 | $14.23 | $15.44 | $14.23 | $14.89 | $14.72 | 28,578,910 |
| 2016-02-18 | $14.51 | $14.58 | $14.00 | $14.04 | $13.88 | 13,172,680 |
| 2016-02-17 | $14.30 | $14.80 | $13.95 | $14.34 | $14.17 | 24,068,500 |
| 2016-02-16 | $12.82 | $13.88 | $12.80 | $13.88 | $13.72 | 17,102,280 |
| 2016-02-15 | $12.40 | $12.79 | $12.16 | $12.62 | $12.47 | 8,587,900 |
| 2016-02-12 | $12.92 | $12.92 | $12.92 | $12.92 | $12.77 | 0 |
| 2016-02-11 | $12.92 | $12.92 | $12.92 | $12.92 | $12.77 | 0 |
| 2016-02-10 | $12.92 | $12.92 | $12.92 | $12.92 | $12.77 | 0 |
| 2016-02-09 | $12.92 | $12.92 | $12.92 | $12.92 | $12.77 | 0 |
| 2016-02-08 | $12.92 | $12.92 | $12.92 | $12.92 | $12.77 | 0 |
| 2016-02-05 | $12.99 | $13.13 | $12.85 | $12.92 | $12.77 | 9,001,840 |
| 2016-02-04 | $12.82 | $13.25 | $12.76 | $12.91 | $12.76 | 9,569,920 |
| 2016-02-03 | $12.51 | $12.79 | $12.30 | $12.75 | $12.60 | 8,074,170 |
| 2016-02-02 | $12.25 | $12.99 | $12.21 | $12.73 | $12.58 | 9,495,610 |
| 2016-02-01 | $12.01 | $12.49 | $11.83 | $12.28 | $12.14 | 9,851,090 |
| 2016-01-29 | $11.55 | $12.25 | $11.53 | $12.15 | $12.01 | 11,251,670 |
| 2016-01-28 | $12.30 | $12.51 | $11.48 | $11.50 | $11.37 | 9,525,840 |
| 2016-01-27 | $12.90 | $13.05 | $11.52 | $12.50 | $12.36 | 12,285,850 |
| 2016-01-26 | $13.95 | $14.01 | $12.79 | $12.79 | $12.64 | 14,513,120 |
| 2016-01-25 | $14.22 | $14.47 | $14.06 | $14.21 | $14.05 | 8,505,460 |
| 2016-01-22 | $14.11 | $14.33 | $13.50 | $14.14 | $13.98 | 10,650,070 |
| 2016-01-21 | $14.00 | $14.79 | $13.80 | $13.86 | $13.70 | 15,439,490 |
| 2016-01-20 | $14.48 | $14.86 | $14.10 | $14.29 | $14.13 | 14,602,510 |
| 2016-01-19 | $13.78 | $14.94 | $13.59 | $14.64 | $14.47 | 16,017,750 |
| 2016-01-18 | $12.70 | $13.90 | $12.70 | $13.68 | $13.52 | 12,760,330 |
| 2016-01-15 | $13.46 | $14.25 | $13.11 | $13.32 | $13.17 | 18,207,890 |
| 2016-01-14 | $12.48 | $13.69 | $12.30 | $13.65 | $13.49 | 15,844,250 |
| 2016-01-13 | $14.54 | $14.76 | $13.12 | $13.16 | $13.01 | 11,913,270 |
| 2016-01-12 | $14.92 | $15.03 | $13.85 | $14.51 | $14.34 | 15,903,250 |
| 2016-01-11 | $16.09 | $16.09 | $14.93 | $14.93 | $14.76 | 13,514,240 |
| 2016-01-08 | $17.40 | $17.72 | $15.60 | $16.59 | $16.40 | 16,526,400 |
| 2016-01-07 | $18.60 | $18.68 | $17.13 | $17.13 | $16.93 | 3,676,710 |
| 2016-01-06 | $18.96 | $19.20 | $18.52 | $19.03 | $18.81 | 15,538,110 |
| 2016-01-05 | $17.50 | $19.00 | $17.20 | $18.94 | $18.72 | 19,189,790 |
| 2016-01-04 | $20.18 | $20.45 | $17.61 | $18.36 | $18.15 | 13,799,110 |
| 2016-01-01 | $19.57 | $19.57 | $19.57 | $19.57 | $19.34 | 0 |
| 2015-12-31 | $19.80 | $20.26 | $19.52 | $19.57 | $19.34 | 10,171,200 |
| 2015-12-30 | $19.65 | $19.97 | $19.28 | $19.93 | $19.70 | 13,746,590 |
| 2015-12-29 | $19.58 | $19.95 | $19.30 | $19.69 | $19.46 | 12,722,940 |
| 2015-12-28 | $21.06 | $21.07 | $20.00 | $20.02 | $19.79 | 15,030,090 |
| 2015-12-25 | $21.25 | $21.48 | $20.54 | $21.06 | $20.82 | 15,152,760 |
| 2015-12-24 | $20.69 | $21.48 | $20.69 | $21.17 | $20.93 | 13,924,640 |
| 2015-12-23 | $21.39 | $21.55 | $20.75 | $20.82 | $20.58 | 17,693,930 |
| 2015-12-22 | $21.99 | $22.05 | $21.00 | $21.55 | $21.30 | 19,135,680 |
| 2015-12-21 | $21.70 | $22.50 | $21.57 | $22.09 | $21.84 | 21,232,290 |
| 2015-12-18 | $21.00 | $22.39 | $20.96 | $21.99 | $21.74 | 29,630,880 |
| 2015-12-17 | $20.85 | $21.19 | $20.82 | $21.12 | $20.88 | 23,655,780 |
| 2015-12-16 | $21.34 | $21.38 | $20.46 | $20.91 | $20.67 | 21,536,710 |
| 2015-12-15 | $21.00 | $21.55 | $20.79 | $21.31 | $21.06 | 19,976,400 |
| 2015-12-14 | $21.03 | $21.50 | $20.12 | $21.15 | $20.91 | 27,436,800 |
| 2015-12-11 | $23.15 | $23.36 | $21.67 | $21.67 | $21.42 | 37,506,280 |
| 2015-12-10 | $23.39 | $28.30 | $23.39 | $24.08 | $23.80 | 63,984,280 |
| 2015-12-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-12-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-12-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-12-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-12-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-12-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-09-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-08-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2015-08-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.69 | 0 |
| 2015-08-10 | $26.00 | $26.00 | $25.57 | $26.00 | $25.69 | 36,792,960 |
| 2015-08-07 | $23.53 | $24.00 | $23.00 | $23.64 | $23.36 | 27,405,250 |
| 2015-08-06 | $22.80 | $24.50 | $22.41 | $23.01 | $22.74 | 29,735,430 |
| 2015-08-05 | $24.69 | $25.21 | $23.00 | $23.91 | $23.63 | 52,395,450 |
| 2015-08-04 | $20.93 | $23.99 | $20.93 | $23.99 | $23.70 | 39,429,590 |
| 2015-08-03 | $23.00 | $23.60 | $21.81 | $21.81 | $21.55 | 26,668,240 |
| 2015-07-31 | $26.02 | $26.98 | $24.23 | $24.23 | $23.94 | 58,661,370 |
| 2015-07-30 | $25.68 | $27.35 | $25.00 | $26.92 | $26.60 | 75,065,950 |
| 2015-07-29 | $23.50 | $24.86 | $22.40 | $24.86 | $24.56 | 42,809,320 |
| 2015-07-28 | $21.80 | $25.55 | $21.70 | $22.60 | $22.33 | 54,572,590 |
| 2015-07-27 | $25.60 | $28.33 | $23.90 | $24.11 | $23.82 | 78,444,760 |
| 2015-07-24 | $24.16 | $26.52 | $24.16 | $26.52 | $26.20 | 63,449,510 |
| 2015-07-23 | $23.47 | $24.58 | $22.61 | $24.11 | $23.82 | 54,686,670 |
| 2015-07-22 | $20.36 | $22.40 | $20.32 | $22.40 | $22.13 | 56,015,250 |
| 2015-07-21 | $19.50 | $20.88 | $19.50 | $20.36 | $20.12 | 31,082,110 |
| 2015-07-20 | $20.27 | $21.03 | $19.50 | $20.21 | $19.97 | 48,519,800 |
| 2015-07-17 | $18.04 | $19.80 | $17.88 | $19.65 | $19.42 | 35,252,220 |
| 2015-07-16 | $16.20 | $19.00 | $16.17 | $18.02 | $17.81 | 33,606,700 |
| 2015-07-15 | $19.02 | $19.60 | $17.97 | $17.97 | $17.76 | 22,824,550 |
| 2015-07-14 | $19.80 | $22.00 | $19.50 | $19.97 | $19.73 | 50,803,290 |
| 2015-07-13 | $19.32 | $20.37 | $18.00 | $20.37 | $20.13 | 46,104,150 |
| 2015-07-10 | $17.00 | $18.52 | $16.50 | $18.52 | $18.30 | 35,628,250 |
| 2015-07-09 | $13.78 | $16.84 | $13.78 | $16.84 | $16.64 | 57,768,520 |
| 2015-07-08 | $15.31 | $15.31 | $15.31 | $15.31 | $15.13 | 546,100 |
CSSC Steel Structure Engineering Company Ltd (600072) News Headlines
Recent CSSC Steel Structure Engineering Company Ltd (600072) News
Similar Companies to CSSC Steel Structure Engineering Company Ltd (600072) 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 | -- | -- | -- |