China Television Media Ltd (600088) Exchange: SHG
Data as of July 10, 2025
$16.14 ($0.00) 0.00%
China Television Media Ltd - Daily Information
Click for more stock information on China Television Media Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $16.14 |
| Previous Close | $16.14 |
| High | $16.20 |
| Low | $16.08 |
| Adjusted Open | $16.14 |
| Previous Adjusted Close | $16.14 |
| Adjusted High | $16.20 |
| Adjusted Low | $16.08 |
About China Television Media Ltd (600088)
China Television Media, Ltd. is principally engaged in movie and television (TV) program, advertising and tourism businesses. The movie and television program business is engaged in movie and television program investment, movie and television program copyright operation, show program production, movie and provision of television technical services, channel promotion, movie and drama production support and others. The advertising business is involved in advertising business for channels of China Central Television (CCTV)-10, CCTV-1 and CCTV-8 as an agent. The tourism business is engaged in the operation of CCTV Wuxi Movie/TV Base and CCTV Nanhai Movie/TV Base. Through its subsidiaries and associates, the Company is engaged in the provision of movie and TV technical services and advertising business.
Invest in China Television Media Ltd (600088)
Historical Stock Data for China Television Media Ltd (600088)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $16.14 | $16.20 | $16.08 | $16.14 | $16.14 | 3,003,090 |
| 2025-06-27 | $16.13 | $16.30 | $16.00 | $16.14 | $16.14 | 4,731,440 |
| 2025-06-26 | $15.96 | $16.35 | $15.81 | $16.14 | $16.14 | 4,713,840 |
| 2025-06-25 | $15.80 | $15.92 | $15.78 | $15.90 | $15.90 | 2,784,000 |
| 2025-06-24 | $15.76 | $15.89 | $15.67 | $15.87 | $15.87 | 2,194,270 |
| 2025-06-23 | $15.49 | $15.71 | $15.42 | $15.67 | $15.67 | 1,772,750 |
| 2025-06-20 | $15.66 | $15.70 | $15.47 | $15.50 | $15.50 | 2,185,940 |
| 2025-06-19 | $15.70 | $15.84 | $15.51 | $15.68 | $15.68 | 2,846,060 |
| 2025-06-18 | $15.82 | $15.83 | $15.59 | $15.70 | $15.70 | 2,542,400 |
| 2025-06-17 | $16.09 | $16.21 | $15.79 | $15.82 | $15.82 | 5,873,840 |
| 2025-06-13 | $16.53 | $16.53 | $16.01 | $16.06 | $16.06 | 5,917,500 |
| 2025-06-12 | $16.40 | $16.73 | $16.32 | $16.62 | $16.62 | 5,235,760 |
| 2025-06-11 | $16.40 | $16.65 | $16.36 | $16.43 | $16.43 | 2,691,720 |
| 2025-06-10 | $16.48 | $16.65 | $16.18 | $16.49 | $16.49 | 4,537,720 |
| 2025-06-09 | $16.18 | $16.56 | $16.15 | $16.52 | $16.52 | 5,308,420 |
| 2025-06-06 | $16.30 | $16.48 | $16.13 | $16.20 | $16.20 | 4,000,750 |
| 2025-06-05 | $16.31 | $16.38 | $16.17 | $16.29 | $16.29 | 2,836,130 |
| 2025-06-04 | $16.31 | $16.43 | $16.19 | $16.31 | $16.31 | 2,122,970 |
| 2025-06-03 | $15.97 | $16.34 | $15.97 | $16.28 | $16.28 | 1,660,560 |
| 2025-05-30 | $16.36 | $16.36 | $16.11 | $16.16 | $16.16 | 1,700,040 |
| 2025-05-29 | $16.15 | $16.37 | $16.15 | $16.36 | $16.36 | 2,202,700 |
| 2025-05-28 | $16.26 | $16.33 | $16.14 | $16.21 | $16.21 | 1,483,540 |
| 2025-05-27 | $16.28 | $16.29 | $16.15 | $16.24 | $16.24 | 1,172,400 |
| 2025-05-26 | $16.06 | $16.35 | $16.06 | $16.30 | $16.30 | 2,096,980 |
| 2025-05-23 | $16.33 | $16.43 | $16.02 | $16.06 | $16.06 | 2,650,240 |
| 2025-05-22 | $16.55 | $16.62 | $16.32 | $16.33 | $16.33 | 2,288,820 |
| 2025-05-21 | $16.66 | $16.73 | $16.53 | $16.55 | $16.55 | 1,605,300 |
| 2025-05-20 | $16.65 | $16.88 | $16.65 | $16.74 | $16.74 | 2,985,960 |
| 2025-05-19 | $16.30 | $16.69 | $16.27 | $16.66 | $16.66 | 3,289,800 |
| 2025-05-16 | $16.38 | $16.43 | $16.30 | $16.37 | $16.37 | 1,528,200 |
| 2025-05-15 | $16.54 | $16.54 | $16.36 | $16.37 | $16.37 | 1,894,080 |
| 2025-05-14 | $16.54 | $16.62 | $16.40 | $16.52 | $16.52 | 2,377,080 |
| 2025-05-13 | $16.69 | $16.77 | $16.46 | $16.56 | $16.56 | 3,326,290 |
| 2025-05-12 | $16.45 | $16.60 | $16.45 | $16.58 | $16.58 | 1,875,380 |
| 2025-05-09 | $16.80 | $16.90 | $16.46 | $16.46 | $16.46 | 3,219,200 |
| 2025-05-08 | $16.65 | $17.00 | $16.60 | $16.88 | $16.88 | 4,310,300 |
| 2025-05-07 | $16.74 | $16.83 | $16.59 | $16.69 | $16.69 | 3,350,790 |
| 2025-05-06 | $16.60 | $16.62 | $16.45 | $16.62 | $16.62 | 2,946,540 |
| 2025-04-30 | $16.41 | $16.70 | $16.36 | $16.50 | $16.50 | 3,052,540 |
| 2025-04-29 | $16.11 | $16.52 | $16.11 | $16.41 | $16.41 | 2,811,500 |
| 2025-04-28 | $16.39 | $16.65 | $16.30 | $16.50 | $16.50 | 2,529,300 |
| 2025-04-25 | $16.60 | $16.74 | $16.43 | $16.49 | $16.49 | 2,979,460 |
| 2025-04-24 | $16.52 | $16.57 | $16.27 | $16.43 | $16.43 | 2,294,960 |
| 2025-04-23 | $16.66 | $16.67 | $16.45 | $16.54 | $16.54 | 2,135,400 |
| 2025-04-22 | $16.54 | $16.71 | $16.49 | $16.56 | $16.56 | 2,352,340 |
| 2025-04-21 | $16.40 | $16.65 | $16.28 | $16.60 | $16.60 | 2,961,320 |
| 2025-04-18 | $16.59 | $16.65 | $16.28 | $16.40 | $16.40 | 3,536,520 |
| 2025-04-17 | $16.65 | $16.90 | $16.60 | $16.62 | $16.62 | 3,778,100 |
| 2025-04-16 | $17.04 | $17.17 | $16.56 | $16.82 | $16.82 | 5,145,780 |
| 2025-04-15 | $17.28 | $17.44 | $17.01 | $17.02 | $17.02 | 4,774,800 |
| 2025-04-14 | $17.02 | $17.31 | $17.02 | $17.27 | $17.27 | 6,679,700 |
| 2025-04-11 | $17.43 | $17.56 | $17.00 | $17.16 | $17.16 | 10,286,860 |
| 2025-04-10 | $16.42 | $17.50 | $16.42 | $17.33 | $17.33 | 17,185,850 |
| 2025-04-09 | $15.40 | $17.27 | $15.00 | $17.07 | $17.07 | 16,300,140 |
| 2025-04-08 | $14.99 | $15.88 | $14.99 | $15.70 | $15.70 | 6,832,160 |
| 2025-04-07 | $16.40 | $16.40 | $15.46 | $15.46 | $15.46 | 5,599,500 |
| 2025-04-03 | $17.04 | $17.37 | $16.86 | $17.18 | $17.18 | 4,914,840 |
| 2025-04-02 | $17.10 | $17.29 | $17.01 | $17.11 | $17.11 | 4,094,800 |
| 2025-04-01 | $16.90 | $17.22 | $16.82 | $17.18 | $17.18 | 5,456,380 |
| 2025-03-31 | $16.52 | $17.15 | $16.01 | $17.09 | $17.09 | 7,633,600 |
| 2025-03-28 | $16.50 | $16.69 | $16.35 | $16.58 | $16.58 | 3,927,580 |
| 2025-03-27 | $16.57 | $16.90 | $16.56 | $16.58 | $16.58 | 5,504,600 |
| 2025-03-26 | $16.20 | $17.66 | $16.20 | $16.89 | $16.89 | 11,017,620 |
| 2025-03-25 | $16.40 | $16.41 | $16.10 | $16.24 | $16.24 | 2,508,080 |
| 2025-03-24 | $16.60 | $16.72 | $15.96 | $16.29 | $16.29 | 4,894,860 |
| 2025-03-21 | $16.77 | $16.87 | $16.58 | $16.64 | $16.64 | 3,316,050 |
| 2025-03-20 | $16.90 | $16.97 | $16.80 | $16.81 | $16.81 | 3,060,200 |
| 2025-03-19 | $17.00 | $17.15 | $16.90 | $16.91 | $16.91 | 3,295,750 |
| 2025-03-18 | $17.00 | $17.11 | $16.94 | $17.02 | $17.02 | 2,800,670 |
| 2025-03-17 | $17.20 | $17.20 | $16.95 | $17.03 | $17.03 | 3,440,500 |
| 2025-03-14 | $16.78 | $17.05 | $16.70 | $17.00 | $17.00 | 3,572,950 |
| 2025-03-13 | $17.15 | $17.20 | $16.61 | $16.77 | $16.77 | 5,250,220 |
| 2025-03-12 | $16.99 | $17.50 | $16.95 | $17.20 | $17.20 | 7,826,640 |
| 2025-03-11 | $16.63 | $16.90 | $16.60 | $16.90 | $16.90 | 2,843,700 |
| 2025-03-10 | $16.77 | $16.97 | $16.76 | $16.89 | $16.89 | 3,147,220 |
| 2025-03-07 | $17.01 | $17.15 | $16.83 | $16.96 | $16.96 | 5,604,620 |
| 2025-03-06 | $16.78 | $17.35 | $16.70 | $17.12 | $17.12 | 6,442,730 |
| 2025-03-05 | $16.80 | $16.80 | $16.51 | $16.68 | $16.68 | 3,404,920 |
| 2025-03-04 | $16.64 | $16.82 | $16.52 | $16.78 | $16.78 | 3,428,520 |
| 2025-03-03 | $16.60 | $16.87 | $16.51 | $16.64 | $16.64 | 4,251,200 |
| 2025-02-28 | $17.30 | $17.40 | $16.50 | $16.60 | $16.60 | 5,982,340 |
| 2025-02-27 | $17.67 | $17.78 | $17.22 | $17.38 | $17.38 | 6,736,010 |
| 2025-02-26 | $17.79 | $17.92 | $17.55 | $17.68 | $17.68 | 6,311,080 |
| 2025-02-25 | $18.12 | $18.17 | $17.75 | $17.78 | $17.78 | 6,506,700 |
| 2025-02-24 | $18.36 | $18.62 | $18.10 | $18.25 | $18.25 | 9,133,920 |
| 2025-02-20 | $17.71 | $18.06 | $17.60 | $17.89 | $17.89 | 7,272,330 |
| 2025-02-19 | $17.71 | $17.90 | $17.65 | $17.73 | $17.73 | 7,148,570 |
| 2025-02-18 | $18.17 | $18.19 | $17.67 | $17.72 | $17.72 | 7,758,970 |
| 2025-02-17 | $18.70 | $18.70 | $18.07 | $18.17 | $18.17 | 10,967,270 |
| 2025-02-14 | $18.66 | $18.84 | $18.15 | $18.74 | $18.74 | 14,683,170 |
| 2025-02-13 | $18.17 | $19.47 | $17.91 | $18.89 | $18.89 | 21,422,900 |
| 2025-02-12 | $17.95 | $18.40 | $17.86 | $18.19 | $18.19 | 12,116,040 |
| 2025-02-11 | $17.80 | $18.05 | $17.47 | $17.95 | $17.95 | 10,696,150 |
| 2025-02-10 | $17.29 | $17.81 | $17.29 | $17.78 | $17.78 | 10,233,840 |
| 2025-02-07 | $17.15 | $17.63 | $17.04 | $17.31 | $17.31 | 8,926,380 |
| 2025-02-06 | $16.90 | $17.26 | $16.71 | $17.23 | $17.23 | 7,765,360 |
| 2025-02-05 | $17.38 | $17.38 | $16.69 | $17.00 | $17.00 | 6,754,950 |
| 2025-01-27 | $17.72 | $17.72 | $17.10 | $17.20 | $17.20 | 5,685,370 |
| 2025-01-24 | $16.69 | $17.44 | $16.58 | $17.42 | $17.42 | 9,038,190 |
| 2025-01-23 | $16.89 | $17.25 | $16.72 | $16.73 | $16.73 | 6,145,900 |
| 2025-01-22 | $16.93 | $16.99 | $16.68 | $16.72 | $16.72 | 3,643,520 |
| 2025-01-21 | $17.15 | $17.32 | $16.80 | $17.09 | $17.09 | 4,849,520 |
| 2025-01-20 | $17.09 | $17.45 | $16.93 | $17.05 | $17.05 | 6,144,200 |
| 2025-01-17 | $16.68 | $17.09 | $16.52 | $16.90 | $16.90 | 5,212,710 |
| 2025-01-16 | $17.06 | $17.47 | $16.84 | $17.05 | $17.05 | 6,685,230 |
| 2025-01-15 | $16.96 | $17.37 | $16.96 | $17.06 | $17.06 | 6,934,300 |
| 2025-01-14 | $16.31 | $16.98 | $16.29 | $16.95 | $16.95 | 7,681,530 |
| 2025-01-13 | $16.42 | $16.44 | $15.81 | $16.15 | $16.15 | 5,905,350 |
| 2025-01-09 | $17.99 | $18.13 | $17.82 | $17.88 | $17.88 | 6,650,000 |
| 2025-01-08 | $17.60 | $18.26 | $17.47 | $17.98 | $17.98 | 9,701,330 |
| 2025-01-07 | $17.38 | $17.80 | $17.15 | $17.74 | $17.74 | 8,679,140 |
| 2025-01-06 | $17.80 | $18.11 | $17.23 | $17.45 | $17.45 | 10,691,200 |
| 2025-01-03 | $17.83 | $18.20 | $17.08 | $18.07 | $18.07 | 14,056,380 |
| 2025-01-02 | $17.69 | $18.03 | $17.42 | $17.78 | $17.78 | 11,666,420 |
| 2024-12-31 | $18.87 | $18.89 | $17.59 | $17.86 | $17.86 | 14,835,890 |
| 2024-12-30 | $19.39 | $19.52 | $18.63 | $18.70 | $18.70 | 13,705,200 |
| 2024-12-27 | $19.70 | $20.08 | $19.49 | $19.52 | $19.52 | 13,209,760 |
| 2024-12-26 | $20.00 | $20.23 | $19.58 | $19.83 | $19.83 | 16,883,870 |
| 2024-12-25 | $20.35 | $20.70 | $19.70 | $20.17 | $20.17 | 15,078,460 |
| 2024-12-24 | $20.47 | $20.94 | $19.91 | $20.55 | $20.55 | 23,553,430 |
| 2024-12-23 | $19.91 | $21.84 | $19.21 | $20.95 | $20.95 | 37,684,470 |
| 2024-12-20 | $19.94 | $20.45 | $19.78 | $20.13 | $20.13 | 28,198,490 |
| 2024-12-19 | $20.82 | $21.96 | $20.44 | $20.66 | $20.66 | 51,606,190 |
| 2024-12-18 | $19.08 | $20.94 | $18.95 | $20.94 | $20.94 | 35,898,750 |
| 2024-12-17 | $20.24 | $20.69 | $19.00 | $19.04 | $19.04 | 30,699,460 |
| 2024-12-16 | $20.00 | $22.12 | $19.30 | $20.99 | $20.99 | 50,139,080 |
| 2024-12-13 | $19.08 | $20.49 | $18.97 | $20.11 | $20.11 | 35,185,720 |
| 2024-12-12 | $19.40 | $19.47 | $18.76 | $19.18 | $19.18 | 14,066,040 |
| 2024-12-11 | $19.28 | $19.62 | $19.06 | $19.38 | $19.38 | 16,112,010 |
| 2024-12-10 | $19.51 | $19.99 | $19.00 | $19.42 | $19.42 | 26,237,110 |
| 2024-12-09 | $19.06 | $19.25 | $18.71 | $19.05 | $19.05 | 14,221,880 |
| 2024-12-06 | $18.41 | $19.39 | $18.27 | $19.20 | $19.20 | 23,188,880 |
| 2024-12-05 | $17.70 | $18.45 | $17.50 | $18.41 | $18.41 | 12,046,700 |
| 2024-12-04 | $18.36 | $18.45 | $17.62 | $17.74 | $17.74 | 10,841,440 |
| 2024-12-03 | $18.49 | $18.64 | $18.12 | $18.47 | $18.47 | 10,702,780 |
| 2024-12-02 | $18.39 | $18.85 | $18.32 | $18.58 | $18.58 | 12,564,840 |
| 2024-11-29 | $18.33 | $18.62 | $17.79 | $18.39 | $18.39 | 15,602,720 |
| 2024-11-28 | $18.31 | $18.89 | $18.15 | $18.30 | $18.30 | 14,810,750 |
| 2024-11-27 | $17.40 | $18.57 | $16.92 | $18.55 | $18.55 | 19,429,730 |
| 2024-11-26 | $17.57 | $18.65 | $17.30 | $17.82 | $17.82 | 18,016,600 |
| 2024-11-25 | $17.78 | $17.96 | $16.71 | $17.57 | $17.57 | 20,725,630 |
| 2024-11-22 | $17.55 | $19.33 | $17.18 | $17.78 | $17.78 | 35,222,050 |
| 2024-11-21 | $17.60 | $18.13 | $17.33 | $17.57 | $17.57 | 11,516,520 |
| 2024-11-20 | $17.48 | $17.95 | $17.38 | $17.73 | $17.73 | 11,703,080 |
| 2024-11-19 | $17.10 | $17.50 | $16.85 | $17.48 | $17.48 | 10,774,550 |
| 2024-11-18 | $18.60 | $18.76 | $16.91 | $17.22 | $17.22 | 19,588,080 |
| 2024-11-15 | $18.31 | $19.50 | $18.28 | $18.58 | $18.58 | 21,395,510 |
| 2024-11-14 | $19.19 | $19.34 | $18.33 | $18.49 | $18.49 | 21,232,100 |
| 2024-11-13 | $18.35 | $19.55 | $18.15 | $19.35 | $19.35 | 30,265,800 |
| 2024-11-12 | $19.10 | $19.38 | $18.13 | $18.40 | $18.40 | 16,277,590 |
| 2024-11-11 | $17.80 | $18.90 | $17.73 | $18.90 | $18.90 | 21,037,220 |
| 2024-11-08 | $18.11 | $18.38 | $17.87 | $17.97 | $17.97 | 11,971,880 |
| 2024-11-07 | $17.70 | $18.12 | $17.45 | $18.10 | $18.10 | 10,569,990 |
| 2024-11-06 | $17.96 | $18.18 | $17.63 | $17.82 | $17.82 | 11,546,680 |
| 2024-11-05 | $17.48 | $17.90 | $17.30 | $17.82 | $17.82 | 11,523,570 |
| 2024-11-04 | $16.88 | $17.88 | $16.88 | $17.52 | $17.52 | 9,876,600 |
| 2024-11-01 | $17.95 | $18.07 | $16.90 | $17.00 | $17.00 | 13,450,960 |
| 2024-10-31 | $17.82 | $18.34 | $17.38 | $18.15 | $18.15 | 16,000,120 |
| 2024-10-30 | $17.61 | $18.00 | $17.40 | $17.91 | $17.91 | 13,433,560 |
| 2024-10-29 | $19.00 | $19.00 | $17.50 | $17.61 | $17.61 | 24,788,200 |
| 2024-10-28 | $17.99 | $19.39 | $17.80 | $18.96 | $18.96 | 25,643,750 |
| 2024-10-25 | $16.45 | $17.98 | $16.45 | $17.72 | $17.72 | 26,328,400 |
| 2024-10-24 | $16.41 | $16.75 | $16.28 | $16.49 | $16.49 | 7,752,650 |
| 2024-10-23 | $17.15 | $17.16 | $16.47 | $16.60 | $16.60 | 14,978,130 |
| 2024-10-22 | $16.51 | $17.77 | $16.48 | $17.06 | $17.06 | 22,925,440 |
| 2024-10-21 | $15.86 | $16.93 | $15.86 | $16.52 | $16.52 | 15,006,400 |
| 2024-10-18 | $15.60 | $16.24 | $15.44 | $15.84 | $15.84 | 10,984,920 |
| 2024-10-17 | $15.58 | $16.13 | $15.58 | $15.76 | $15.76 | 8,528,090 |
| 2024-10-16 | $15.48 | $15.85 | $15.12 | $15.57 | $15.57 | 6,954,660 |
| 2024-10-15 | $15.48 | $15.99 | $15.47 | $15.55 | $15.55 | 8,385,080 |
| 2024-10-14 | $15.20 | $15.78 | $14.96 | $15.69 | $15.69 | 11,554,380 |
| 2024-10-11 | $16.06 | $16.16 | $15.01 | $15.16 | $15.16 | 17,720,230 |
| 2024-10-10 | $15.50 | $17.10 | $15.04 | $16.67 | $16.67 | 24,301,790 |
| 2024-10-09 | $17.00 | $17.00 | $15.63 | $15.63 | $15.63 | 16,454,960 |
| 2024-10-08 | $18.69 | $18.69 | $16.57 | $17.37 | $17.37 | 24,628,300 |
| 2024-09-30 | $16.41 | $17.09 | $15.80 | $16.99 | $16.99 | 20,661,190 |
| 2024-09-27 | $15.05 | $15.77 | $14.92 | $15.60 | $15.60 | 8,912,060 |
| 2024-09-26 | $14.43 | $14.90 | $14.39 | $14.89 | $14.89 | 8,818,180 |
| 2024-09-25 | $14.12 | $15.00 | $14.12 | $14.64 | $14.64 | 12,505,940 |
| 2024-09-24 | $13.60 | $14.15 | $13.47 | $14.11 | $14.11 | 7,538,540 |
| 2024-09-23 | $13.50 | $13.78 | $13.49 | $13.60 | $13.60 | 4,395,000 |
| 2024-09-20 | $13.49 | $13.65 | $13.22 | $13.52 | $13.52 | 5,642,200 |
| 2024-09-19 | $13.16 | $13.47 | $13.04 | $13.43 | $13.43 | 4,563,000 |
| 2024-09-18 | $13.13 | $13.33 | $12.89 | $13.08 | $13.08 | 3,681,240 |
| 2024-09-13 | $13.38 | $13.50 | $13.23 | $13.24 | $13.24 | 3,478,040 |
| 2024-09-12 | $13.39 | $13.68 | $13.33 | $13.35 | $13.35 | 2,783,620 |
| 2024-09-11 | $13.48 | $13.59 | $13.33 | $13.39 | $13.39 | 2,458,540 |
| 2024-09-10 | $13.70 | $13.76 | $13.22 | $13.60 | $13.60 | 4,189,900 |
| 2024-09-09 | $13.41 | $13.64 | $13.32 | $13.54 | $13.54 | 2,436,500 |
| 2024-09-06 | $13.88 | $13.90 | $13.50 | $13.51 | $13.51 | 3,252,390 |
| 2024-09-05 | $13.55 | $13.94 | $13.55 | $13.81 | $13.81 | 3,621,080 |
| 2024-09-04 | $13.36 | $13.71 | $13.36 | $13.60 | $13.60 | 3,237,500 |
| 2024-09-03 | $13.40 | $13.66 | $13.33 | $13.55 | $13.55 | 3,254,770 |
| 2024-09-02 | $13.80 | $13.90 | $13.38 | $13.38 | $13.38 | 4,534,970 |
| 2024-08-30 | $13.33 | $14.05 | $13.30 | $13.83 | $13.83 | 6,926,410 |
| 2024-08-29 | $13.26 | $13.40 | $13.13 | $13.36 | $13.36 | 2,800,840 |
| 2024-08-28 | $13.23 | $13.39 | $13.09 | $13.29 | $13.29 | 3,174,100 |
| 2024-08-27 | $13.36 | $13.48 | $13.20 | $13.23 | $13.23 | 2,955,140 |
| 2024-08-26 | $13.45 | $13.59 | $13.22 | $13.44 | $13.44 | 3,202,000 |
| 2024-08-23 | $13.65 | $13.74 | $13.40 | $13.49 | $13.49 | 3,685,600 |
| 2024-08-22 | $14.19 | $14.24 | $13.62 | $13.68 | $13.68 | 6,636,870 |
| 2024-08-21 | $14.65 | $14.85 | $14.18 | $14.19 | $14.19 | 6,444,510 |
| 2024-08-20 | $14.67 | $14.93 | $14.40 | $14.62 | $14.62 | 6,461,200 |
| 2024-08-19 | $14.62 | $14.90 | $14.60 | $14.72 | $14.72 | 4,379,400 |
| 2024-08-16 | $14.62 | $14.89 | $14.60 | $14.64 | $14.64 | 4,913,800 |
| 2024-08-15 | $14.35 | $15.02 | $14.20 | $14.75 | $14.75 | 6,907,920 |
| 2024-08-14 | $14.44 | $14.65 | $14.32 | $14.49 | $14.49 | 4,145,620 |
| 2024-08-13 | $14.35 | $14.51 | $14.17 | $14.36 | $14.36 | 2,706,880 |
| 2024-08-12 | $14.46 | $14.63 | $14.25 | $14.43 | $14.43 | 3,375,760 |
| 2024-08-09 | $15.00 | $15.02 | $14.45 | $14.46 | $14.46 | 5,668,400 |
| 2024-08-08 | $14.81 | $15.09 | $14.52 | $14.99 | $14.99 | 5,665,600 |
| 2024-08-07 | $15.06 | $15.19 | $14.85 | $14.92 | $14.92 | 4,894,690 |
| 2024-08-06 | $14.72 | $15.09 | $14.72 | $15.06 | $15.06 | 6,204,510 |
| 2024-08-05 | $14.79 | $15.42 | $14.70 | $14.70 | $14.70 | 7,471,700 |
| 2024-08-02 | $14.97 | $15.37 | $14.92 | $15.01 | $15.01 | 7,241,200 |
| 2024-08-01 | $15.01 | $15.17 | $14.84 | $15.08 | $15.08 | 6,838,300 |
| 2024-07-31 | $14.53 | $15.08 | $14.48 | $15.06 | $15.06 | 9,101,960 |
| 2024-07-30 | $14.43 | $14.54 | $14.27 | $14.47 | $14.47 | 3,286,960 |
| 2024-07-29 | $14.51 | $14.59 | $14.15 | $14.45 | $14.45 | 4,680,000 |
| 2024-07-26 | $14.20 | $14.52 | $14.17 | $14.49 | $14.49 | 4,732,000 |
| 2024-07-25 | $14.06 | $14.36 | $13.91 | $14.21 | $14.21 | 4,036,500 |
| 2024-07-24 | $14.37 | $14.54 | $14.14 | $14.19 | $14.19 | 4,044,500 |
| 2024-07-23 | $14.86 | $14.90 | $14.36 | $14.36 | $14.36 | 4,346,600 |
| 2024-07-22 | $14.74 | $14.84 | $14.55 | $14.84 | $14.84 | 4,092,700 |
| 2024-07-19 | $14.56 | $14.89 | $14.45 | $14.74 | $14.74 | 5,363,520 |
| 2024-07-18 | $14.61 | $14.64 | $14.20 | $14.60 | $14.60 | 5,943,100 |
| 2024-07-17 | $14.70 | $14.93 | $14.64 | $14.69 | $14.69 | 4,478,100 |
| 2024-07-16 | $14.77 | $14.88 | $14.54 | $14.74 | $14.74 | 4,846,090 |
| 2024-07-15 | $14.92 | $15.17 | $14.82 | $14.83 | $14.83 | 5,820,800 |
| 2024-07-12 | $15.10 | $15.25 | $14.81 | $14.89 | $14.89 | 5,364,200 |
| 2024-07-11 | $14.90 | $15.17 | $14.90 | $15.11 | $15.11 | 7,355,700 |
| 2024-07-10 | $15.24 | $15.24 | $14.68 | $14.71 | $14.71 | 10,330,540 |
| 2024-07-09 | $15.14 | $15.62 | $14.89 | $15.59 | $15.59 | 6,458,550 |
| 2024-07-08 | $15.77 | $15.80 | $15.07 | $15.15 | $15.15 | 5,411,240 |
| 2024-07-05 | $15.68 | $15.92 | $15.44 | $15.88 | $15.88 | 4,322,200 |
| 2024-07-04 | $16.17 | $16.26 | $15.63 | $15.68 | $15.68 | 4,859,500 |
| 2024-07-03 | $16.55 | $16.59 | $16.12 | $16.15 | $16.15 | 4,161,700 |
| 2024-07-02 | $16.56 | $16.82 | $16.50 | $16.55 | $16.55 | 5,292,500 |
| 2024-07-01 | $16.25 | $16.66 | $16.10 | $16.57 | $16.57 | 6,539,710 |
| 2024-06-28 | $16.46 | $16.85 | $16.33 | $16.37 | $16.37 | 7,152,200 |
| 2024-06-27 | $16.41 | $16.98 | $16.40 | $16.51 | $16.51 | 10,296,600 |
| 2024-06-26 | $15.88 | $16.68 | $15.80 | $16.68 | $16.68 | 12,063,620 |
| 2024-06-25 | $15.69 | $16.19 | $15.61 | $15.96 | $15.96 | 7,843,940 |
| 2024-06-24 | $16.19 | $16.19 | $15.68 | $15.69 | $15.69 | 6,036,240 |
| 2024-06-21 | $16.51 | $16.62 | $16.21 | $16.30 | $16.30 | 4,152,540 |
| 2024-06-20 | $16.65 | $16.93 | $16.46 | $16.48 | $16.48 | 5,062,020 |
| 2024-06-19 | $17.05 | $17.05 | $16.74 | $16.75 | $16.75 | 4,185,690 |
| 2024-06-18 | $16.99 | $17.14 | $16.89 | $16.94 | $16.94 | 4,177,500 |
| 2024-06-17 | $17.10 | $17.14 | $16.80 | $16.88 | $16.88 | 3,903,220 |
| 2024-06-14 | $17.11 | $17.19 | $17.01 | $17.11 | $17.11 | 4,236,210 |
| 2024-06-13 | $17.20 | $17.27 | $16.93 | $17.01 | $17.01 | 5,903,860 |
| 2024-06-12 | $16.56 | $17.27 | $16.55 | $17.23 | $17.23 | 9,372,180 |
| 2024-06-11 | $16.63 | $16.73 | $16.24 | $16.68 | $16.68 | 5,409,400 |
| 2024-06-07 | $16.40 | $16.76 | $16.29 | $16.70 | $16.70 | 8,627,030 |
| 2024-06-06 | $17.52 | $17.54 | $16.20 | $16.40 | $16.40 | 14,318,950 |
| 2024-06-05 | $18.25 | $18.28 | $17.50 | $17.57 | $17.57 | 8,709,780 |
| 2024-06-04 | $18.23 | $18.37 | $17.95 | $18.28 | $18.28 | 7,428,100 |
| 2024-06-03 | $17.86 | $18.50 | $17.85 | $18.21 | $18.21 | 9,274,420 |
| 2024-05-31 | $18.02 | $18.18 | $17.93 | $18.06 | $18.06 | 6,123,900 |
| 2024-05-30 | $17.78 | $18.26 | $17.52 | $18.05 | $18.05 | 10,187,870 |
| 2024-05-29 | $17.67 | $17.86 | $17.61 | $17.75 | $17.75 | 4,575,800 |
| 2024-05-28 | $18.28 | $18.28 | $17.65 | $17.67 | $17.67 | 5,912,620 |
| 2024-05-27 | $18.05 | $18.20 | $17.61 | $18.20 | $18.20 | 7,289,330 |
| 2024-05-24 | $18.27 | $18.42 | $17.95 | $17.97 | $17.97 | 7,777,470 |
| 2024-05-23 | $18.99 | $19.02 | $18.18 | $18.26 | $18.26 | 12,102,610 |
| 2024-05-22 | $19.10 | $19.19 | $18.87 | $19.04 | $19.04 | 7,231,780 |
| 2024-05-21 | $19.27 | $19.38 | $19.10 | $19.14 | $19.14 | 7,707,300 |
| 2024-05-20 | $19.19 | $19.49 | $18.90 | $19.23 | $19.23 | 10,220,400 |
| 2024-05-17 | $19.53 | $19.53 | $19.09 | $19.30 | $19.30 | 9,741,820 |
| 2024-05-16 | $19.53 | $19.76 | $19.36 | $19.64 | $19.64 | 8,015,070 |
| 2024-05-15 | $19.65 | $19.90 | $19.48 | $19.53 | $19.53 | 8,014,310 |
| 2024-05-14 | $19.57 | $19.91 | $19.48 | $19.72 | $19.72 | 8,301,030 |
| 2024-05-13 | $20.22 | $20.23 | $19.51 | $19.57 | $19.57 | 14,210,700 |
| 2024-05-10 | $20.95 | $21.13 | $20.40 | $20.46 | $20.46 | 12,269,410 |
| 2024-05-09 | $21.18 | $21.18 | $20.72 | $20.96 | $20.96 | 17,170,900 |
| 2024-05-08 | $20.71 | $21.50 | $20.30 | $21.35 | $21.35 | 31,709,390 |
| 2024-05-07 | $20.40 | $21.05 | $20.40 | $20.95 | $20.95 | 25,922,640 |
| 2024-05-06 | $20.39 | $20.83 | $20.10 | $20.26 | $20.26 | 13,057,000 |
| 2024-04-30 | $20.58 | $20.78 | $19.73 | $20.06 | $20.06 | 15,674,740 |
| 2024-04-29 | $19.99 | $20.73 | $19.99 | $20.70 | $20.70 | 17,414,530 |
| 2024-04-26 | $19.35 | $20.05 | $19.30 | $19.90 | $19.90 | 15,454,770 |
| 2024-04-25 | $19.72 | $19.84 | $19.40 | $19.43 | $19.43 | 12,826,030 |
| 2024-04-24 | $19.50 | $20.17 | $19.30 | $19.87 | $19.87 | 14,942,050 |
| 2024-04-23 | $19.62 | $20.09 | $19.60 | $19.63 | $19.63 | 13,295,740 |
| 2024-04-22 | $21.10 | $21.18 | $19.30 | $19.78 | $19.78 | 19,256,110 |
| 2024-04-19 | $21.22 | $21.79 | $21.16 | $21.23 | $21.23 | 19,691,260 |
| 2024-04-18 | $21.70 | $22.32 | $21.44 | $21.45 | $21.45 | 34,136,400 |
| 2024-04-17 | $21.23 | $22.24 | $19.89 | $22.15 | $22.15 | 44,083,660 |
| 2024-04-16 | $19.42 | $21.52 | $19.38 | $21.06 | $21.06 | 42,520,690 |
| 2024-04-15 | $19.04 | $20.74 | $18.27 | $19.82 | $19.82 | 24,340,520 |
| 2024-04-12 | $19.47 | $19.61 | $19.03 | $19.09 | $19.09 | 10,225,490 |
| 2024-04-11 | $19.01 | $19.85 | $18.95 | $19.63 | $19.63 | 13,988,600 |
| 2024-04-10 | $19.73 | $19.73 | $19.02 | $19.13 | $19.13 | 9,931,650 |
| 2024-04-09 | $19.68 | $19.88 | $19.52 | $19.76 | $19.76 | 7,338,670 |
| 2024-04-08 | $19.94 | $20.13 | $19.40 | $19.58 | $19.58 | 10,438,730 |
| 2024-04-03 | $20.55 | $20.63 | $19.82 | $20.00 | $20.00 | 11,602,460 |
| 2024-04-02 | $21.30 | $21.38 | $20.35 | $20.50 | $20.50 | 17,455,540 |
| 2024-04-01 | $21.12 | $21.50 | $20.93 | $21.40 | $21.40 | 15,702,160 |
| 2024-03-29 | $20.40 | $21.79 | $20.30 | $21.24 | $21.24 | 23,727,430 |
| 2024-03-28 | $19.69 | $20.80 | $19.69 | $20.61 | $20.61 | 17,350,590 |
| 2024-03-27 | $20.78 | $21.19 | $19.90 | $19.90 | $19.90 | 20,299,660 |
| 2024-03-26 | $21.46 | $22.07 | $20.74 | $21.05 | $21.05 | 26,955,320 |
| 2024-03-25 | $23.80 | $23.89 | $21.88 | $21.88 | $21.88 | 39,870,830 |
| 2024-03-22 | $23.79 | $25.38 | $22.80 | $24.31 | $24.31 | 59,771,160 |
| 2024-03-21 | $22.90 | $24.80 | $22.50 | $24.18 | $24.18 | 61,745,830 |
| 2024-03-20 | $22.08 | $22.85 | $21.93 | $22.64 | $22.64 | 32,839,470 |
| 2024-03-19 | $22.15 | $22.92 | $22.10 | $22.11 | $22.11 | 33,320,680 |
| 2024-03-18 | $21.54 | $22.19 | $21.41 | $22.15 | $22.15 | 30,836,600 |
| 2024-03-15 | $21.36 | $21.50 | $20.73 | $21.18 | $21.18 | 18,955,680 |
| 2024-03-14 | $22.00 | $22.07 | $20.85 | $21.33 | $21.33 | 32,681,560 |
| 2024-03-13 | $21.88 | $22.97 | $21.80 | $22.38 | $22.38 | 36,459,430 |
| 2024-03-12 | $22.58 | $22.62 | $21.73 | $21.96 | $21.96 | 28,804,360 |
| 2024-03-11 | $22.20 | $22.63 | $21.85 | $22.47 | $22.47 | 27,408,270 |
| 2024-03-08 | $22.23 | $22.44 | $21.68 | $22.23 | $22.23 | 32,010,640 |
| 2024-03-07 | $24.02 | $24.28 | $22.30 | $22.55 | $22.55 | 49,936,230 |
| 2024-03-06 | $24.75 | $25.18 | $23.67 | $24.39 | $24.39 | 65,367,760 |
| 2024-03-05 | $22.62 | $25.04 | $22.34 | $25.04 | $25.04 | 81,259,550 |
| 2024-03-04 | $22.86 | $23.07 | $22.03 | $22.76 | $22.76 | 30,384,140 |
| 2024-03-01 | $22.80 | $23.35 | $22.27 | $22.89 | $22.89 | 42,204,970 |
| 2024-02-29 | $22.00 | $23.31 | $21.84 | $23.19 | $23.19 | 41,806,330 |
| 2024-02-28 | $24.90 | $25.48 | $22.62 | $22.62 | $22.62 | 60,309,450 |
| 2024-02-27 | $24.01 | $25.50 | $24.00 | $25.13 | $25.13 | 58,915,840 |
| 2024-02-26 | $24.60 | $26.15 | $23.27 | $25.72 | $25.72 | 74,742,200 |
| 2024-02-23 | $23.21 | $24.98 | $23.21 | $24.98 | $24.98 | 74,607,040 |
| 2024-02-22 | $21.88 | $23.12 | $21.69 | $22.71 | $22.71 | 65,354,550 |
| 2024-02-21 | $20.87 | $23.69 | $19.88 | $22.45 | $22.45 | 81,052,710 |
| 2024-02-20 | $20.97 | $22.45 | $20.21 | $21.58 | $21.58 | 83,617,570 |
| 2024-02-19 | $18.97 | $20.41 | $18.87 | $20.41 | $20.41 | 56,872,000 |
| 2024-02-08 | $18.00 | $19.20 | $17.44 | $18.55 | $18.55 | 69,935,990 |
| 2024-02-07 | $21.37 | $22.11 | $19.28 | $19.38 | $19.38 | 82,514,700 |
| 2024-02-06 | $21.11 | $22.58 | $21.11 | $21.11 | $21.11 | 77,474,390 |
| 2024-02-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 3,625,300 |
| 2024-02-02 | $30.58 | $31.85 | $26.06 | $26.06 | $26.06 | 68,467,870 |
| 2024-02-01 | $28.95 | $28.95 | $26.10 | $28.95 | $28.95 | 79,701,470 |
| 2024-01-31 | $25.30 | $26.32 | $24.80 | $26.32 | $26.32 | 24,394,280 |
| 2024-01-30 | $23.60 | $23.93 | $23.02 | $23.93 | $23.93 | 58,256,100 |
| 2024-01-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 2,567,120 |
| 2024-01-26 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 3,023,910 |
| 2024-01-25 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 5,762,130 |
| 2024-01-24 | $15.84 | $16.34 | $14.85 | $16.34 | $16.34 | 44,535,280 |
| 2024-01-23 | $13.61 | $14.85 | $13.44 | $14.85 | $14.85 | 12,610,460 |
| 2024-01-22 | $14.31 | $14.68 | $13.41 | $13.50 | $13.50 | 31,686,900 |
| 2024-01-19 | $12.98 | $14.32 | $12.93 | $14.32 | $14.32 | 25,467,080 |
| 2024-01-18 | $13.16 | $13.20 | $12.56 | $13.02 | $13.02 | 10,234,000 |
| 2024-01-17 | $13.65 | $13.69 | $13.09 | $13.16 | $13.16 | 7,457,330 |
| 2024-01-16 | $13.93 | $13.97 | $13.40 | $13.64 | $13.64 | 10,469,610 |
| 2024-01-15 | $13.68 | $14.31 | $13.61 | $13.93 | $13.93 | 12,564,910 |
| 2024-01-12 | $14.42 | $14.65 | $13.66 | $13.68 | $13.68 | 13,936,090 |
| 2024-01-11 | $14.09 | $14.73 | $14.09 | $14.44 | $14.44 | 13,030,460 |
| 2024-01-10 | $15.10 | $15.12 | $13.90 | $14.05 | $14.05 | 27,746,140 |
| 2024-01-09 | $15.22 | $15.63 | $15.05 | $15.31 | $15.31 | 19,267,480 |
| 2024-01-08 | $15.43 | $15.75 | $14.88 | $15.24 | $15.24 | 24,438,130 |
| 2024-01-05 | $15.66 | $16.24 | $14.93 | $15.35 | $15.35 | 36,026,500 |
| 2024-01-04 | $17.00 | $17.00 | $15.60 | $16.02 | $16.02 | 59,992,790 |
| 2024-01-03 | $15.39 | $15.53 | $14.69 | $15.53 | $15.53 | 11,044,780 |
| 2024-01-02 | $13.26 | $14.12 | $13.19 | $14.12 | $14.12 | 5,475,900 |
| 2024-01-01 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2023-12-29 | $12.38 | $13.00 | $12.22 | $12.84 | $12.84 | 13,641,020 |
| 2023-12-28 | $12.30 | $12.50 | $12.05 | $12.40 | $12.40 | 10,413,830 |
| 2023-12-27 | $12.62 | $12.70 | $12.25 | $12.34 | $12.34 | 9,121,780 |
| 2023-12-26 | $13.08 | $13.12 | $12.56 | $12.62 | $12.62 | 8,566,830 |
| 2023-12-25 | $13.03 | $13.38 | $12.77 | $13.00 | $13.00 | 10,177,670 |
| 2023-12-22 | $14.30 | $14.37 | $12.98 | $13.12 | $13.12 | 19,747,600 |
| 2023-12-21 | $14.22 | $14.55 | $13.92 | $14.32 | $14.32 | 15,208,450 |
| 2023-12-20 | $15.24 | $15.33 | $14.33 | $14.37 | $14.37 | 22,074,390 |
| 2023-12-19 | $15.29 | $15.76 | $15.01 | $15.24 | $15.24 | 14,615,020 |
| 2023-12-18 | $15.63 | $15.65 | $15.07 | $15.16 | $15.16 | 17,828,430 |
| 2023-12-15 | $15.57 | $16.06 | $15.10 | $15.70 | $15.70 | 29,480,370 |
| 2023-12-14 | $15.39 | $16.36 | $15.26 | $15.90 | $15.90 | 41,688,280 |
| 2023-12-13 | $15.33 | $15.87 | $15.12 | $15.53 | $15.53 | 28,202,360 |
| 2023-12-12 | $15.51 | $15.68 | $15.18 | $15.43 | $15.43 | 23,162,310 |
| 2023-12-11 | $14.95 | $15.45 | $14.91 | $15.34 | $15.34 | 26,191,350 |
| 2023-12-08 | $15.48 | $15.74 | $15.01 | $15.08 | $15.08 | 36,220,270 |
| 2023-12-07 | $15.00 | $16.18 | $15.00 | $15.79 | $15.79 | 45,683,010 |
| 2023-12-06 | $14.99 | $16.48 | $14.66 | $15.24 | $15.24 | 49,837,680 |
| 2023-12-05 | $15.30 | $16.20 | $14.78 | $15.30 | $15.30 | 58,482,700 |
| 2023-12-04 | $13.53 | $14.81 | $13.53 | $14.81 | $14.81 | 23,431,910 |
| 2023-12-01 | $12.69 | $13.55 | $12.69 | $13.46 | $13.46 | 12,749,800 |
| 2023-11-30 | $12.75 | $12.84 | $12.58 | $12.69 | $12.69 | 4,181,050 |
| 2023-11-29 | $12.94 | $12.97 | $12.68 | $12.69 | $12.69 | 4,443,910 |
| 2023-11-28 | $12.98 | $13.08 | $12.81 | $12.94 | $12.94 | 5,544,700 |
| 2023-11-27 | $13.28 | $13.32 | $12.98 | $13.08 | $13.08 | 9,869,160 |
| 2023-11-24 | $13.50 | $13.85 | $13.30 | $13.35 | $13.35 | 12,072,590 |
| 2023-11-23 | $13.93 | $13.93 | $13.21 | $13.57 | $13.57 | 15,386,030 |
| 2023-11-22 | $13.40 | $14.00 | $13.36 | $13.97 | $13.97 | 22,473,500 |
| 2023-11-21 | $13.19 | $13.70 | $13.17 | $13.46 | $13.46 | 12,840,630 |
| 2023-11-20 | $13.00 | $13.35 | $13.00 | $13.21 | $13.21 | 6,684,990 |
| 2023-11-17 | $13.05 | $13.24 | $12.97 | $13.12 | $13.12 | 7,009,390 |
| 2023-11-16 | $12.93 | $13.18 | $12.77 | $13.07 | $13.07 | 7,577,050 |
| 2023-11-15 | $13.05 | $13.14 | $12.90 | $12.93 | $12.93 | 5,782,180 |
| 2023-11-14 | $13.02 | $13.09 | $12.92 | $13.02 | $13.02 | 5,885,260 |
| 2023-11-13 | $13.03 | $13.23 | $12.96 | $13.03 | $13.03 | 6,676,950 |
| 2023-11-10 | $13.21 | $13.34 | $12.92 | $13.04 | $13.04 | 8,565,900 |
| 2023-11-09 | $13.65 | $13.71 | $13.30 | $13.35 | $13.35 | 11,403,150 |
| 2023-11-08 | $13.06 | $13.86 | $13.00 | $13.68 | $13.68 | 20,175,020 |
| 2023-11-07 | $12.98 | $13.18 | $12.82 | $13.12 | $13.12 | 10,023,070 |
| 2023-11-06 | $12.50 | $12.97 | $12.50 | $12.94 | $12.94 | 8,971,610 |
| 2023-11-03 | $12.28 | $12.60 | $12.14 | $12.48 | $12.48 | 7,639,660 |
| 2023-11-02 | $12.30 | $12.60 | $12.22 | $12.41 | $12.41 | 11,133,370 |
| 2023-11-01 | $12.16 | $12.48 | $12.06 | $12.19 | $12.19 | 7,393,250 |
| 2023-10-31 | $11.94 | $12.42 | $11.85 | $12.19 | $12.19 | 10,222,170 |
| 2023-10-30 | $11.76 | $11.98 | $11.33 | $11.94 | $11.94 | 7,893,720 |
| 2023-10-27 | $11.84 | $12.05 | $11.75 | $12.01 | $12.01 | 3,044,170 |
| 2023-10-26 | $11.74 | $11.91 | $11.73 | $11.91 | $11.91 | 2,768,340 |
| 2023-10-25 | $11.82 | $11.97 | $11.74 | $11.85 | $11.85 | 2,925,640 |
| 2023-10-24 | $11.40 | $11.84 | $11.40 | $11.82 | $11.82 | 5,053,360 |
| 2023-10-23 | $11.64 | $11.70 | $11.33 | $11.37 | $11.37 | 3,850,700 |
| 2023-10-20 | $11.87 | $11.95 | $11.64 | $11.66 | $11.66 | 2,916,420 |
| 2023-10-19 | $11.77 | $12.10 | $11.75 | $11.87 | $11.87 | 3,877,880 |
| 2023-10-18 | $12.16 | $12.20 | $11.79 | $11.82 | $11.82 | 3,612,230 |
| 2023-10-17 | $12.10 | $12.18 | $11.97 | $12.04 | $12.04 | 2,932,050 |
| 2023-10-16 | $12.34 | $12.35 | $12.04 | $12.10 | $12.10 | 3,906,440 |
| 2023-10-13 | $12.55 | $12.57 | $12.28 | $12.34 | $12.34 | 4,060,090 |
| 2023-10-12 | $12.60 | $12.68 | $12.48 | $12.57 | $12.57 | 3,687,900 |
| 2023-10-11 | $12.51 | $12.79 | $12.42 | $12.63 | $12.63 | 4,944,320 |
| 2023-10-10 | $12.44 | $12.62 | $12.38 | $12.43 | $12.43 | 4,035,530 |
| 2023-10-09 | $12.76 | $12.76 | $12.19 | $12.45 | $12.45 | 5,697,680 |
| 2023-09-28 | $12.75 | $12.84 | $12.71 | $12.77 | $12.77 | 2,627,700 |
| 2023-09-27 | $12.65 | $12.91 | $12.65 | $12.69 | $12.69 | 3,972,930 |
| 2023-09-26 | $12.62 | $12.83 | $12.50 | $12.75 | $12.75 | 5,176,390 |
| 2023-09-25 | $12.82 | $12.89 | $12.55 | $12.58 | $12.58 | 5,158,070 |
| 2023-09-22 | $12.32 | $12.87 | $12.31 | $12.85 | $12.85 | 6,467,960 |
| 2023-09-21 | $12.64 | $12.75 | $12.39 | $12.43 | $12.43 | 4,760,750 |
| 2023-09-20 | $12.90 | $12.92 | $12.65 | $12.72 | $12.72 | 4,352,510 |
| 2023-09-19 | $13.22 | $13.45 | $12.88 | $12.91 | $12.91 | 7,954,050 |
| 2023-09-18 | $13.11 | $13.50 | $12.92 | $13.33 | $13.33 | 7,824,220 |
| 2023-09-15 | $13.11 | $13.27 | $13.08 | $13.11 | $13.11 | 4,423,230 |
| 2023-09-14 | $13.00 | $13.19 | $12.82 | $13.14 | $13.14 | 6,104,330 |
| 2023-09-13 | $12.94 | $13.34 | $12.88 | $13.08 | $13.08 | 7,288,490 |
| 2023-09-12 | $13.01 | $13.03 | $12.91 | $12.92 | $12.92 | 3,652,940 |
| 2023-09-11 | $12.95 | $13.09 | $12.83 | $13.07 | $13.07 | 5,324,780 |
| 2023-09-08 | $13.11 | $13.11 | $12.58 | $12.82 | $12.82 | 8,579,550 |
| 2023-09-07 | $13.22 | $13.34 | $13.10 | $13.12 | $13.12 | 6,346,210 |
| 2023-09-06 | $13.30 | $13.33 | $13.16 | $13.25 | $13.25 | 6,506,160 |
| 2023-09-05 | $13.88 | $13.88 | $13.26 | $13.38 | $13.38 | 12,420,720 |
| 2023-09-04 | $13.88 | $13.95 | $13.72 | $13.94 | $13.94 | 7,431,930 |
| 2023-09-01 | $14.07 | $14.17 | $13.80 | $13.87 | $13.87 | 8,544,220 |
| 2023-08-31 | $14.45 | $14.45 | $14.00 | $14.07 | $14.07 | 10,350,460 |
| 2023-08-30 | $14.36 | $14.58 | $13.89 | $14.47 | $14.47 | 21,415,150 |
| 2023-08-29 | $13.54 | $14.41 | $13.46 | $14.34 | $14.34 | 17,133,180 |
| 2023-08-28 | $13.90 | $14.13 | $13.37 | $13.57 | $13.57 | 13,109,020 |
| 2023-08-25 | $13.69 | $13.92 | $13.18 | $13.30 | $13.30 | 12,001,320 |
| 2023-08-24 | $13.62 | $14.15 | $13.57 | $13.91 | $13.91 | 14,104,230 |
| 2023-08-23 | $13.67 | $13.84 | $13.47 | $13.52 | $13.52 | 8,400,440 |
| 2023-08-22 | $13.15 | $13.84 | $13.05 | $13.81 | $13.81 | 15,067,150 |
| 2023-08-21 | $13.09 | $13.32 | $13.03 | $13.10 | $13.10 | 4,183,360 |
| 2023-08-18 | $13.40 | $13.64 | $13.09 | $13.09 | $13.09 | 6,676,840 |
| 2023-08-17 | $13.21 | $13.55 | $13.13 | $13.43 | $13.43 | 6,516,820 |
| 2023-08-16 | $13.58 | $13.63 | $13.11 | $13.25 | $13.25 | 7,415,200 |
| 2023-08-15 | $13.97 | $13.98 | $13.55 | $13.63 | $13.63 | 6,678,990 |
| 2023-08-14 | $13.40 | $14.00 | $13.40 | $13.98 | $13.98 | 8,403,150 |
| 2023-08-11 | $13.90 | $14.06 | $13.60 | $13.65 | $13.65 | 7,953,130 |
| 2023-08-10 | $14.08 | $14.28 | $13.84 | $13.90 | $13.90 | 8,947,720 |
| 2023-08-09 | $14.52 | $14.79 | $13.95 | $13.98 | $13.98 | 16,874,430 |
| 2023-08-08 | $14.38 | $15.10 | $14.27 | $14.80 | $14.80 | 27,693,780 |
| 2023-08-07 | $13.99 | $14.65 | $13.92 | $14.55 | $14.55 | 19,554,430 |
| 2023-08-04 | $13.59 | $14.10 | $13.57 | $13.99 | $13.99 | 15,535,140 |
| 2023-08-03 | $13.73 | $13.75 | $13.55 | $13.58 | $13.58 | 9,506,000 |
| 2023-08-02 | $13.81 | $13.97 | $13.55 | $13.90 | $13.90 | 12,712,790 |
| 2023-08-01 | $14.17 | $14.24 | $13.78 | $13.90 | $13.90 | 11,578,390 |
| 2023-07-31 | $13.93 | $14.28 | $13.71 | $14.11 | $14.11 | 17,601,870 |
| 2023-07-28 | $14.64 | $14.73 | $13.59 | $14.00 | $14.00 | 26,931,110 |
| 2023-07-27 | $14.90 | $15.28 | $14.68 | $14.73 | $14.73 | 22,451,880 |
| 2023-07-26 | $15.20 | $15.64 | $14.87 | $15.01 | $15.01 | 37,641,060 |
| 2023-07-25 | $14.33 | $15.54 | $14.11 | $15.54 | $15.54 | 41,995,250 |
| 2023-07-24 | $14.16 | $14.49 | $14.00 | $14.13 | $14.13 | 10,439,550 |
| 2023-07-21 | $14.15 | $14.68 | $13.77 | $14.34 | $14.34 | 17,118,460 |
| 2023-07-20 | $14.54 | $14.62 | $14.12 | $14.15 | $14.15 | 15,615,670 |
| 2023-07-19 | $14.05 | $14.89 | $13.92 | $14.71 | $14.71 | 23,803,800 |
| 2023-07-18 | $14.77 | $14.80 | $14.00 | $14.11 | $14.11 | 20,264,530 |
| 2023-07-17 | $14.75 | $15.56 | $14.38 | $14.74 | $14.74 | 34,579,750 |
| 2023-07-14 | $13.88 | $14.55 | $13.80 | $14.15 | $14.15 | 26,827,350 |
| 2023-07-13 | $13.05 | $14.30 | $13.02 | $14.00 | $14.00 | 28,475,230 |
| 2023-07-12 | $13.44 | $13.49 | $12.98 | $13.00 | $13.00 | 10,022,780 |
| 2023-07-11 | $13.50 | $13.59 | $13.25 | $13.36 | $13.36 | 7,430,120 |
| 2023-07-10 | $13.36 | $13.67 | $13.30 | $13.54 | $13.54 | 8,706,330 |
| 2023-07-07 | $13.54 | $13.56 | $13.02 | $13.28 | $13.28 | 11,195,080 |
| 2023-07-06 | $13.58 | $13.84 | $13.44 | $13.46 | $13.46 | 9,840,800 |
| 2023-07-05 | $13.93 | $14.02 | $13.57 | $13.60 | $13.60 | 12,326,620 |
| 2023-07-04 | $13.98 | $14.17 | $13.80 | $14.05 | $14.05 | 12,123,000 |
| 2023-07-03 | $14.01 | $14.34 | $13.70 | $14.15 | $14.15 | 24,700,820 |
| 2023-06-30 | $13.66 | $13.80 | $13.38 | $13.74 | $13.74 | 10,434,880 |
| 2023-06-29 | $13.52 | $13.78 | $13.42 | $13.68 | $13.68 | 11,245,470 |
| 2023-06-28 | $13.69 | $13.82 | $13.09 | $13.54 | $13.54 | 14,191,230 |
| 2023-06-27 | $13.58 | $13.91 | $13.35 | $13.87 | $13.87 | 14,052,480 |
| 2023-06-26 | $14.46 | $14.54 | $13.45 | $13.58 | $13.58 | 18,766,930 |
| 2023-06-21 | $15.70 | $15.74 | $14.43 | $14.45 | $14.45 | 26,252,350 |
| 2023-06-20 | $16.09 | $16.45 | $15.76 | $15.83 | $15.83 | 20,047,420 |
| 2023-06-19 | $16.32 | $16.68 | $16.03 | $16.08 | $16.08 | 23,322,020 |
| 2023-06-16 | $16.56 | $16.65 | $15.65 | $16.48 | $16.48 | 27,426,560 |
| 2023-06-15 | $16.10 | $17.29 | $16.07 | $16.82 | $16.82 | 39,694,970 |
| 2023-06-14 | $16.35 | $16.98 | $16.12 | $16.17 | $16.17 | 26,290,310 |
| 2023-06-13 | $15.96 | $16.67 | $15.75 | $16.49 | $16.49 | 29,477,370 |
| 2023-06-12 | $16.35 | $16.50 | $15.80 | $16.03 | $16.03 | 28,093,180 |
| 2023-06-09 | $16.36 | $17.30 | $15.97 | $16.36 | $16.36 | 38,373,470 |
| 2023-06-08 | $17.66 | $17.70 | $16.65 | $16.65 | $16.65 | 45,428,180 |
| 2023-06-07 | $16.50 | $18.60 | $16.27 | $18.50 | $18.50 | 69,083,720 |
| 2023-06-06 | $15.15 | $16.94 | $15.10 | $16.94 | $16.94 | 69,117,690 |
| 2023-06-05 | $14.73 | $15.58 | $14.52 | $15.40 | $15.40 | 35,774,970 |
| 2023-06-02 | $15.12 | $15.34 | $14.80 | $14.91 | $14.91 | 32,486,380 |
| 2023-06-01 | $14.18 | $15.55 | $14.03 | $15.39 | $15.39 | 50,822,780 |
| 2023-05-31 | $14.20 | $14.89 | $14.18 | $14.31 | $14.31 | 32,199,110 |
| 2023-05-30 | $14.02 | $14.50 | $13.51 | $14.44 | $14.44 | 35,552,560 |
| 2023-05-29 | $13.98 | $14.14 | $13.80 | $14.03 | $14.03 | 22,961,250 |
| 2023-05-26 | $13.63 | $14.19 | $13.50 | $14.04 | $14.04 | 26,581,280 |
| 2023-05-25 | $13.89 | $14.12 | $13.44 | $13.73 | $13.73 | 29,632,040 |
| 2023-05-24 | $14.13 | $14.52 | $13.98 | $14.19 | $14.19 | 27,092,400 |
| 2023-05-23 | $15.03 | $15.15 | $14.11 | $14.13 | $14.13 | 37,620,800 |
| 2023-05-22 | $14.96 | $15.32 | $14.71 | $15.24 | $15.24 | 37,601,760 |
| 2023-05-19 | $15.54 | $15.73 | $14.96 | $15.03 | $15.03 | 47,141,260 |
| 2023-05-18 | $16.80 | $16.89 | $15.80 | $15.92 | $15.92 | 66,796,610 |
| 2023-05-17 | $18.52 | $19.30 | $17.47 | $17.47 | $17.47 | 46,519,800 |
| 2023-05-16 | $18.53 | $21.12 | $18.02 | $19.41 | $19.41 | 78,792,410 |
| 2023-05-15 | $19.30 | $20.60 | $17.70 | $20.02 | $20.02 | 84,622,060 |
| 2023-05-12 | $15.51 | $18.73 | $15.51 | $18.73 | $18.73 | 73,206,880 |
| 2023-05-11 | $19.20 | $19.20 | $16.81 | $17.03 | $17.03 | 77,506,480 |
| 2023-05-10 | $16.39 | $17.45 | $16.16 | $17.45 | $17.45 | 26,042,260 |
| 2023-05-09 | $14.70 | $15.86 | $14.70 | $15.86 | $15.86 | 17,188,320 |
| 2023-05-08 | $13.03 | $14.42 | $12.91 | $14.42 | $14.42 | 33,618,650 |
| 2023-05-05 | $13.78 | $13.79 | $12.74 | $13.11 | $13.11 | 41,884,490 |
| 2023-05-04 | $12.02 | $13.06 | $12.01 | $13.06 | $13.06 | 22,166,900 |
| 2023-05-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-05-02 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-04-28 | $11.19 | $12.00 | $11.13 | $11.87 | $11.87 | 16,436,120 |
| 2023-04-27 | $11.20 | $12.09 | $10.90 | $11.34 | $11.34 | 15,705,120 |
| 2023-04-26 | $11.50 | $11.50 | $10.72 | $11.08 | $11.08 | 12,380,640 |
| 2023-04-25 | $11.62 | $11.76 | $11.15 | $11.52 | $11.52 | 15,011,430 |
| 2023-04-24 | $11.76 | $11.99 | $11.44 | $11.76 | $11.76 | 15,890,900 |
| 2023-04-21 | $11.60 | $12.22 | $11.33 | $11.47 | $11.47 | 15,706,800 |
| 2023-04-20 | $11.27 | $11.53 | $11.22 | $11.53 | $11.53 | 8,012,500 |
| 2023-04-19 | $11.06 | $11.55 | $11.01 | $11.39 | $11.39 | 9,637,060 |
| 2023-04-18 | $11.25 | $11.29 | $10.84 | $11.03 | $11.03 | 6,516,940 |
| 2023-04-17 | $11.63 | $11.63 | $11.05 | $11.22 | $11.22 | 8,250,080 |
| 2023-04-14 | $11.88 | $11.97 | $11.41 | $11.62 | $11.62 | 10,641,250 |
| 2023-04-13 | $11.76 | $12.28 | $11.72 | $11.87 | $11.87 | 16,020,150 |
| 2023-04-12 | $11.55 | $11.93 | $11.39 | $11.92 | $11.92 | 11,702,900 |
| 2023-04-11 | $10.87 | $11.65 | $10.80 | $11.55 | $11.55 | 8,807,230 |
| 2023-04-10 | $11.19 | $11.38 | $10.84 | $10.91 | $10.91 | 5,663,930 |
| 2023-04-07 | $11.05 | $11.24 | $10.81 | $11.20 | $11.20 | 4,551,560 |
| 2023-04-06 | $11.20 | $11.26 | $10.90 | $10.95 | $10.95 | 5,344,830 |
| 2023-04-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-04-04 | $11.34 | $11.55 | $11.18 | $11.27 | $11.27 | 4,995,690 |
| 2023-04-03 | $11.13 | $11.40 | $11.01 | $11.39 | $11.39 | 7,265,460 |
| 2023-03-31 | $10.68 | $11.27 | $10.62 | $11.19 | $11.19 | 6,195,340 |
| 2023-03-30 | $10.90 | $10.94 | $10.61 | $10.68 | $10.68 | 3,763,800 |
| 2023-03-29 | $10.86 | $11.04 | $10.65 | $10.87 | $10.87 | 4,535,400 |
| 2023-03-28 | $10.94 | $11.08 | $10.77 | $10.87 | $10.87 | 4,400,670 |
| 2023-03-27 | $10.95 | $11.04 | $10.78 | $10.99 | $10.99 | 5,217,290 |
| 2023-03-24 | $10.92 | $11.05 | $10.80 | $10.93 | $10.93 | 4,954,850 |
| 2023-03-23 | $11.05 | $11.05 | $10.84 | $10.92 | $10.92 | 5,049,490 |
| 2023-03-22 | $10.92 | $11.05 | $10.80 | $11.02 | $11.02 | 6,885,550 |
| 2023-03-21 | $10.80 | $11.05 | $10.68 | $10.92 | $10.92 | 7,172,270 |
| 2023-03-20 | $10.70 | $10.91 | $10.58 | $10.80 | $10.80 | 8,229,360 |
| 2023-03-17 | $10.41 | $10.72 | $10.28 | $10.63 | $10.63 | 6,494,940 |
| 2023-03-16 | $10.44 | $10.44 | $10.20 | $10.26 | $10.26 | 2,821,100 |
| 2023-03-15 | $10.34 | $10.61 | $10.18 | $10.49 | $10.49 | 4,382,920 |
| 2023-03-14 | $10.40 | $10.55 | $10.19 | $10.25 | $10.25 | 3,333,400 |
| 2023-03-13 | $10.38 | $10.44 | $10.12 | $10.44 | $10.44 | 4,451,240 |
| 2023-03-10 | $10.55 | $10.65 | $10.30 | $10.35 | $10.35 | 6,175,790 |
| 2023-03-09 | $10.72 | $10.79 | $10.39 | $10.66 | $10.66 | 7,791,310 |
| 2023-03-08 | $10.42 | $10.60 | $10.26 | $10.57 | $10.57 | 5,710,780 |
| 2023-03-07 | $10.71 | $10.75 | $10.25 | $10.26 | $10.26 | 6,016,810 |
| 2023-03-06 | $10.72 | $10.72 | $10.27 | $10.59 | $10.59 | 6,595,680 |
| 2023-03-03 | $10.42 | $10.85 | $10.33 | $10.60 | $10.60 | 9,929,630 |
| 2023-03-02 | $10.20 | $10.49 | $10.17 | $10.45 | $10.45 | 9,071,640 |
| 2023-03-01 | $9.65 | $10.35 | $9.60 | $10.20 | $10.20 | 9,440,580 |
| 2023-02-28 | $9.60 | $9.67 | $9.50 | $9.64 | $9.64 | 2,271,460 |
| 2023-02-27 | $9.71 | $9.75 | $9.52 | $9.57 | $9.57 | 3,492,400 |
| 2023-02-24 | $9.75 | $9.80 | $9.61 | $9.80 | $9.80 | 2,901,800 |
| 2023-02-23 | $9.90 | $9.90 | $9.68 | $9.74 | $9.74 | 4,671,560 |
| 2023-02-22 | $9.91 | $9.91 | $9.78 | $9.89 | $9.89 | 3,155,800 |
| 2023-02-21 | $10.10 | $10.14 | $9.88 | $9.96 | $9.96 | 4,890,800 |
| 2023-02-20 | $9.95 | $10.09 | $9.77 | $10.09 | $10.09 | 4,367,560 |
| 2023-02-17 | $10.16 | $10.33 | $9.86 | $9.88 | $9.88 | 6,775,880 |
| 2023-02-16 | $10.07 | $10.61 | $10.05 | $10.14 | $10.14 | 12,869,070 |
| 2023-02-15 | $9.77 | $10.25 | $9.73 | $10.15 | $10.15 | 9,893,390 |
| 2023-02-14 | $9.75 | $9.94 | $9.71 | $9.74 | $9.74 | 4,588,900 |
| 2023-02-13 | $9.74 | $9.75 | $9.62 | $9.72 | $9.72 | 2,710,930 |
| 2023-02-10 | $9.66 | $9.85 | $9.64 | $9.74 | $9.74 | 4,048,350 |
| 2023-02-09 | $9.51 | $9.64 | $9.43 | $9.64 | $9.64 | 2,175,530 |
| 2023-02-08 | $9.73 | $9.74 | $9.51 | $9.56 | $9.56 | 2,928,510 |
| 2023-02-07 | $9.73 | $9.83 | $9.63 | $9.74 | $9.74 | 2,531,440 |
| 2023-02-06 | $9.63 | $9.87 | $9.62 | $9.73 | $9.73 | 3,386,990 |
| 2023-02-03 | $9.57 | $9.72 | $9.50 | $9.67 | $9.67 | 3,023,530 |
| 2023-02-02 | $9.56 | $9.74 | $9.55 | $9.57 | $9.57 | 3,268,140 |
| 2023-02-01 | $9.46 | $9.57 | $9.38 | $9.56 | $9.56 | 2,846,600 |
| 2023-01-31 | $9.32 | $9.48 | $9.29 | $9.46 | $9.46 | 3,009,020 |
| 2023-01-30 | $9.50 | $9.56 | $9.36 | $9.38 | $9.38 | 4,085,420 |
| 2023-01-20 | $9.37 | $9.41 | $9.29 | $9.41 | $9.41 | 3,120,750 |
| 2023-01-19 | $9.20 | $9.35 | $9.19 | $9.35 | $9.35 | 2,764,320 |
| 2023-01-18 | $9.14 | $9.33 | $9.13 | $9.30 | $9.30 | 3,329,000 |
| 2023-01-17 | $9.27 | $9.29 | $9.11 | $9.14 | $9.14 | 2,913,120 |
| 2023-01-16 | $9.29 | $9.40 | $9.21 | $9.27 | $9.27 | 4,495,130 |
| 2023-01-13 | $9.10 | $9.42 | $9.01 | $9.31 | $9.31 | 4,882,100 |
| 2023-01-12 | $9.12 | $9.20 | $8.98 | $9.05 | $9.05 | 3,253,700 |
| 2023-01-11 | $9.45 | $9.45 | $9.13 | $9.14 | $9.14 | 3,685,200 |
| 2023-01-10 | $9.41 | $9.45 | $9.25 | $9.42 | $9.42 | 3,690,560 |
| 2023-01-09 | $9.42 | $9.50 | $9.36 | $9.38 | $9.38 | 2,939,640 |
| 2023-01-06 | $9.89 | $9.95 | $9.33 | $9.41 | $9.41 | 6,452,270 |
| 2023-01-05 | $10.04 | $10.05 | $9.77 | $9.85 | $9.85 | 5,104,670 |
| 2023-01-04 | $9.95 | $10.10 | $9.90 | $10.04 | $10.04 | 5,503,430 |
| 2023-01-03 | $9.89 | $10.05 | $9.86 | $9.93 | $9.93 | 5,760,700 |
| 2023-01-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-12-30 | $9.70 | $9.94 | $9.60 | $9.88 | $9.88 | 5,884,880 |
| 2022-12-29 | $9.74 | $9.88 | $9.58 | $9.66 | $9.66 | 3,919,770 |
| 2022-12-28 | $9.65 | $9.88 | $9.48 | $9.75 | $9.75 | 4,904,910 |
| 2022-12-27 | $9.69 | $9.85 | $9.52 | $9.65 | $9.65 | 4,544,940 |
| 2022-12-26 | $9.52 | $9.95 | $9.43 | $9.76 | $9.76 | 6,168,540 |
| 2022-12-23 | $9.36 | $9.70 | $9.35 | $9.52 | $9.52 | 3,845,320 |
| 2022-12-22 | $9.40 | $9.67 | $9.35 | $9.46 | $9.46 | 4,832,430 |
| 2022-12-21 | $9.28 | $9.62 | $9.18 | $9.47 | $9.47 | 4,530,800 |
| 2022-12-20 | $9.42 | $9.53 | $9.26 | $9.32 | $9.32 | 3,598,000 |
| 2022-12-19 | $9.69 | $9.79 | $9.35 | $9.43 | $9.43 | 4,281,030 |
| 2022-12-16 | $9.70 | $9.79 | $9.55 | $9.69 | $9.69 | 3,889,930 |
| 2022-12-15 | $9.95 | $9.95 | $9.67 | $9.82 | $9.82 | 5,249,040 |
| 2022-12-14 | $9.79 | $10.05 | $9.69 | $9.96 | $9.96 | 8,190,340 |
| 2022-12-13 | $9.58 | $10.12 | $9.58 | $9.79 | $9.79 | 10,172,930 |
| 2022-12-12 | $9.80 | $9.88 | $9.56 | $9.57 | $9.57 | 6,394,480 |
| 2022-12-09 | $9.90 | $9.98 | $9.61 | $9.89 | $9.89 | 7,304,890 |
| 2022-12-08 | $10.01 | $10.10 | $9.77 | $9.95 | $9.95 | 9,405,290 |
| 2022-12-07 | $9.86 | $10.37 | $9.71 | $10.17 | $10.17 | 15,140,230 |
| 2022-12-06 | $10.00 | $10.20 | $9.75 | $9.83 | $9.83 | 11,240,850 |
| 2022-12-05 | $10.00 | $10.20 | $9.90 | $10.10 | $10.10 | 16,074,030 |
| 2022-12-01 | $9.90 | $10.09 | $9.70 | $9.78 | $9.78 | 14,540,980 |
| 2022-11-30 | $10.00 | $10.04 | $9.66 | $9.90 | $9.90 | 13,999,670 |
| 2022-11-29 | $9.86 | $10.12 | $9.82 | $10.10 | $10.10 | 21,939,770 |
| 2022-11-28 | $9.75 | $10.68 | $9.56 | $10.25 | $10.25 | 32,868,640 |
| 2022-11-25 | $8.93 | $9.76 | $8.84 | $9.76 | $9.76 | 17,121,440 |
| 2022-11-24 | $9.12 | $9.20 | $8.83 | $8.87 | $8.87 | 6,004,740 |
| 2022-11-23 | $8.90 | $9.38 | $8.80 | $9.12 | $9.12 | 7,567,730 |
| 2022-11-22 | $8.97 | $8.98 | $8.80 | $8.93 | $8.93 | 3,153,100 |
| 2022-11-21 | $9.06 | $9.10 | $8.85 | $8.89 | $8.89 | 3,210,070 |
| 2022-11-18 | $9.16 | $9.23 | $9.06 | $9.07 | $9.07 | 3,512,500 |
| 2022-11-17 | $9.11 | $9.16 | $9.02 | $9.09 | $9.09 | 3,508,640 |
| 2022-11-16 | $9.02 | $9.23 | $9.02 | $9.12 | $9.12 | 4,628,250 |
| 2022-11-15 | $8.95 | $9.22 | $8.90 | $8.98 | $8.98 | 4,894,940 |
| 2022-11-14 | $8.98 | $9.11 | $8.90 | $8.94 | $8.94 | 3,812,920 |
| 2022-11-11 | $9.02 | $9.14 | $8.84 | $8.93 | $8.93 | 5,017,310 |
| 2022-11-10 | $8.73 | $8.97 | $8.68 | $8.93 | $8.93 | 2,907,010 |
| 2022-11-09 | $8.76 | $8.90 | $8.63 | $8.79 | $8.79 | 3,152,890 |
| 2022-11-08 | $8.68 | $8.91 | $8.52 | $8.69 | $8.69 | 4,569,660 |
| 2022-11-07 | $8.30 | $8.83 | $8.27 | $8.64 | $8.64 | 4,752,340 |
| 2022-11-04 | $8.22 | $8.36 | $8.22 | $8.33 | $8.33 | 2,375,310 |
| 2022-11-03 | $8.15 | $8.30 | $8.12 | $8.24 | $8.24 | 2,330,600 |
| 2022-11-02 | $8.18 | $8.29 | $8.08 | $8.25 | $8.25 | 2,973,200 |
| 2022-11-01 | $7.90 | $8.12 | $7.89 | $8.12 | $8.12 | 2,320,220 |
| 2022-10-31 | $7.68 | $7.93 | $7.65 | $7.90 | $7.90 | 1,785,170 |
| 2022-10-28 | $8.02 | $8.02 | $7.73 | $7.77 | $7.77 | 2,177,120 |
| 2022-10-27 | $7.91 | $8.09 | $7.87 | $8.04 | $8.04 | 1,696,430 |
| 2022-10-26 | $7.80 | $7.97 | $7.70 | $7.89 | $7.89 | 1,428,140 |
| 2022-10-25 | $7.77 | $7.84 | $7.64 | $7.77 | $7.77 | 2,112,140 |
| 2022-10-24 | $8.07 | $8.13 | $7.83 | $7.85 | $7.85 | 2,297,700 |
| 2022-10-21 | $8.12 | $8.18 | $8.01 | $8.10 | $8.10 | 1,375,400 |
| 2022-10-20 | $8.11 | $8.20 | $8.02 | $8.12 | $8.12 | 1,333,960 |
| 2022-10-19 | $8.17 | $8.18 | $8.08 | $8.11 | $8.11 | 1,274,120 |
| 2022-10-18 | $8.28 | $8.29 | $8.15 | $8.17 | $8.17 | 1,239,820 |
| 2022-10-17 | $8.10 | $8.27 | $8.08 | $8.21 | $8.21 | 1,987,970 |
| 2022-10-14 | $8.10 | $8.18 | $8.06 | $8.14 | $8.14 | 2,537,460 |
| 2022-10-13 | $7.89 | $8.16 | $7.86 | $8.12 | $8.12 | 2,620,650 |
| 2022-10-12 | $7.78 | $7.97 | $7.66 | $7.94 | $7.94 | 1,989,460 |
| 2022-10-11 | $7.70 | $7.83 | $7.58 | $7.72 | $7.72 | 1,550,440 |
| 2022-10-10 | $8.04 | $8.04 | $7.67 | $7.71 | $7.71 | 2,290,670 |
| 2022-09-30 | $7.94 | $8.01 | $7.85 | $7.96 | $7.96 | 1,458,570 |
| 2022-09-29 | $8.31 | $8.35 | $7.88 | $7.94 | $7.94 | 3,049,800 |
| 2022-09-28 | $8.41 | $8.48 | $8.19 | $8.19 | $8.19 | 2,605,110 |
| 2022-09-27 | $8.32 | $8.51 | $8.25 | $8.49 | $8.49 | 2,347,720 |
| 2022-09-26 | $8.60 | $8.62 | $8.25 | $8.27 | $8.27 | 3,836,090 |
| 2022-09-23 | $8.84 | $8.94 | $8.60 | $8.68 | $8.68 | 2,764,010 |
| 2022-09-22 | $9.08 | $9.13 | $8.88 | $8.93 | $8.93 | 2,549,580 |
| 2022-09-21 | $9.06 | $9.12 | $8.77 | $9.08 | $9.08 | 2,947,440 |
| 2022-09-20 | $8.83 | $9.07 | $8.75 | $8.96 | $8.96 | 3,143,500 |
| 2022-09-19 | $8.69 | $8.76 | $8.41 | $8.71 | $8.71 | 3,320,890 |
| 2022-09-16 | $8.94 | $9.25 | $8.78 | $8.79 | $8.79 | 4,439,000 |
| 2022-09-15 | $8.88 | $9.36 | $8.84 | $9.04 | $9.04 | 7,001,940 |
| 2022-09-14 | $8.80 | $8.87 | $8.75 | $8.84 | $8.84 | 1,655,760 |
| 2022-09-13 | $8.94 | $9.03 | $8.89 | $8.91 | $8.91 | 1,658,350 |
| 2022-09-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-09 | $8.85 | $8.98 | $8.80 | $8.96 | $8.96 | 2,064,260 |
| 2022-09-08 | $8.98 | $9.08 | $8.89 | $8.90 | $8.90 | 3,064,670 |
| 2022-09-07 | $9.13 | $9.15 | $8.87 | $8.92 | $8.92 | 3,418,660 |
| 2022-09-06 | $9.18 | $9.21 | $9.08 | $9.13 | $9.13 | 2,388,980 |
| 2022-09-05 | $9.32 | $9.35 | $9.08 | $9.15 | $9.15 | 4,080,720 |
| 2022-09-02 | $9.08 | $9.49 | $9.08 | $9.29 | $9.29 | 6,097,950 |
| 2022-09-01 | $9.00 | $9.24 | $8.93 | $8.99 | $8.99 | 3,457,180 |
| 2022-08-31 | $9.14 | $9.35 | $9.02 | $9.09 | $9.09 | 5,653,770 |
| 2022-08-30 | $9.09 | $9.25 | $9.01 | $9.18 | $9.18 | 3,498,350 |
| 2022-08-29 | $9.01 | $9.12 | $8.88 | $9.12 | $9.12 | 2,529,600 |
| 2022-08-26 | $8.94 | $9.15 | $8.93 | $9.04 | $9.04 | 3,377,830 |
| 2022-08-25 | $8.91 | $9.05 | $8.81 | $9.00 | $9.00 | 2,744,830 |
| 2022-08-24 | $8.95 | $9.08 | $8.88 | $8.93 | $8.93 | 3,362,640 |
| 2022-08-23 | $8.90 | $9.02 | $8.87 | $8.95 | $8.95 | 2,005,990 |
| 2022-08-22 | $8.68 | $9.08 | $8.63 | $8.98 | $8.98 | 3,899,980 |
| 2022-08-19 | $8.72 | $8.93 | $8.67 | $8.70 | $8.70 | 2,403,480 |
| 2022-08-18 | $8.75 | $8.75 | $8.60 | $8.71 | $8.71 | 1,357,540 |
| 2022-08-17 | $8.78 | $8.81 | $8.69 | $8.77 | $8.77 | 1,553,600 |
| 2022-08-16 | $8.73 | $8.77 | $8.69 | $8.74 | $8.74 | 902,370 |
| 2022-08-15 | $8.79 | $8.79 | $8.60 | $8.73 | $8.73 | 1,560,340 |
| 2022-08-12 | $8.78 | $8.80 | $8.69 | $8.70 | $8.70 | 1,521,100 |
| 2022-08-11 | $8.61 | $8.77 | $8.60 | $8.75 | $8.75 | 1,872,980 |
| 2022-08-10 | $8.59 | $8.63 | $8.51 | $8.57 | $8.57 | 1,163,470 |
| 2022-08-09 | $8.57 | $8.67 | $8.49 | $8.61 | $8.61 | 1,425,980 |
| 2022-08-08 | $8.59 | $8.63 | $8.55 | $8.61 | $8.61 | 1,464,100 |
| 2022-08-05 | $8.48 | $8.60 | $8.42 | $8.56 | $8.56 | 1,446,100 |
| 2022-08-04 | $8.29 | $8.43 | $8.29 | $8.43 | $8.43 | 1,280,700 |
| 2022-08-03 | $8.27 | $8.46 | $8.27 | $8.30 | $8.30 | 2,131,770 |
| 2022-08-02 | $8.80 | $8.80 | $8.19 | $8.27 | $8.27 | 4,494,890 |
| 2022-08-01 | $8.88 | $8.88 | $8.75 | $8.81 | $8.81 | 1,243,600 |
| 2022-07-29 | $8.95 | $8.96 | $8.83 | $8.88 | $8.88 | 1,783,820 |
| 2022-07-28 | $9.04 | $9.04 | $8.90 | $8.94 | $8.94 | 1,734,100 |
| 2022-07-27 | $8.90 | $9.09 | $8.87 | $8.99 | $8.99 | 2,071,950 |
| 2022-07-26 | $8.82 | $8.95 | $8.81 | $8.93 | $8.93 | 1,205,240 |
| 2022-07-25 | $8.85 | $8.98 | $8.83 | $8.86 | $8.86 | 1,264,640 |
| 2022-07-22 | $9.04 | $9.10 | $8.80 | $8.90 | $8.90 | 2,095,720 |
| 2022-07-21 | $9.02 | $9.18 | $8.98 | $9.06 | $9.06 | 3,080,880 |
| 2022-07-20 | $8.92 | $9.05 | $8.90 | $9.00 | $9.00 | 3,257,990 |
| 2022-07-19 | $8.84 | $8.90 | $8.75 | $8.88 | $8.88 | 2,437,080 |
| 2022-07-18 | $8.79 | $8.89 | $8.75 | $8.78 | $8.78 | 4,410,410 |
| 2022-07-15 | $8.68 | $8.88 | $8.57 | $8.79 | $8.79 | 5,058,890 |
| 2022-07-14 | $8.79 | $8.86 | $8.73 | $8.80 | $8.80 | 1,836,220 |
| 2022-07-13 | $8.76 | $8.88 | $8.73 | $8.83 | $8.83 | 2,407,240 |
| 2022-07-12 | $8.80 | $8.87 | $8.70 | $8.80 | $8.80 | 2,316,290 |
| 2022-07-11 | $8.89 | $8.90 | $8.73 | $8.87 | $8.87 | 2,899,820 |
| 2022-07-08 | $8.87 | $8.93 | $8.82 | $8.82 | $8.82 | 2,452,030 |
| 2022-07-07 | $8.91 | $9.00 | $8.82 | $8.83 | $8.83 | 3,662,800 |
| 2022-07-06 | $9.00 | $9.00 | $8.76 | $8.89 | $8.89 | 3,662,390 |
| 2022-07-05 | $8.92 | $9.04 | $8.75 | $9.01 | $9.01 | 5,384,620 |
| 2022-07-04 | $9.06 | $9.06 | $8.85 | $8.93 | $8.93 | 3,424,910 |
| 2022-07-01 | $9.09 | $9.15 | $8.90 | $9.06 | $9.06 | 4,445,280 |
| 2022-06-30 | $9.14 | $9.35 | $9.05 | $9.10 | $9.10 | 6,842,700 |
| 2022-06-29 | $9.31 | $9.32 | $9.04 | $9.08 | $9.08 | 3,583,510 |
| 2022-06-28 | $9.04 | $9.32 | $9.00 | $9.32 | $9.32 | 5,012,360 |
| 2022-06-27 | $9.13 | $9.25 | $9.03 | $9.05 | $9.05 | 2,399,100 |
| 2022-06-24 | $8.97 | $9.15 | $8.92 | $9.12 | $9.12 | 3,294,200 |
| 2022-06-23 | $8.89 | $8.97 | $8.70 | $8.96 | $8.96 | 1,955,990 |
| 2022-06-22 | $9.13 | $9.19 | $8.88 | $8.89 | $8.89 | 2,379,190 |
| 2022-06-21 | $9.06 | $9.19 | $9.00 | $9.11 | $9.11 | 2,744,630 |
| 2022-06-20 | $8.96 | $9.10 | $8.90 | $9.06 | $9.06 | 1,910,700 |
| 2022-06-17 | $8.95 | $9.02 | $8.83 | $8.96 | $8.96 | 2,271,870 |
| 2022-06-16 | $8.88 | $9.06 | $8.88 | $9.03 | $9.03 | 2,364,350 |
| 2022-06-15 | $8.99 | $9.10 | $8.90 | $8.92 | $8.92 | 2,783,200 |
| 2022-06-14 | $8.95 | $8.96 | $8.77 | $8.95 | $8.95 | 2,152,650 |
| 2022-06-13 | $8.88 | $9.00 | $8.88 | $8.96 | $8.96 | 1,928,180 |
| 2022-06-10 | $8.80 | $9.00 | $8.68 | $8.94 | $8.94 | 2,309,400 |
| 2022-06-09 | $8.92 | $8.96 | $8.77 | $8.80 | $8.80 | 2,157,500 |
| 2022-06-08 | $9.02 | $9.09 | $8.81 | $8.98 | $8.98 | 2,481,920 |
| 2022-06-07 | $9.14 | $9.14 | $8.96 | $9.01 | $9.01 | 2,674,760 |
| 2022-06-06 | $9.12 | $9.29 | $9.12 | $9.15 | $9.15 | 3,430,900 |
| 2022-06-02 | $9.35 | $9.39 | $9.02 | $9.15 | $9.15 | 5,021,360 |
| 2022-06-01 | $9.28 | $9.63 | $9.18 | $9.42 | $9.42 | 6,785,440 |
| 2022-05-31 | $8.93 | $9.39 | $8.86 | $9.27 | $9.27 | 7,800,750 |
| 2022-05-30 | $8.63 | $9.13 | $8.60 | $9.08 | $9.08 | 7,599,150 |
| 2022-05-27 | $8.39 | $8.69 | $8.37 | $8.56 | $8.56 | 4,414,700 |
| 2022-05-26 | $8.46 | $8.46 | $8.24 | $8.36 | $8.36 | 2,100,980 |
| 2022-05-25 | $8.00 | $8.36 | $8.00 | $8.35 | $8.35 | 2,979,000 |
| 2022-05-24 | $8.38 | $8.44 | $8.05 | $8.06 | $8.06 | 3,495,400 |
| 2022-05-23 | $8.40 | $8.63 | $8.38 | $8.44 | $8.44 | 4,633,480 |
| 2022-05-20 | $8.19 | $8.31 | $8.06 | $8.28 | $8.28 | 3,858,580 |
| 2022-05-19 | $7.95 | $8.15 | $7.86 | $8.07 | $8.07 | 3,245,950 |
| 2022-05-18 | $7.94 | $8.12 | $7.81 | $8.06 | $8.06 | 3,327,470 |
| 2022-05-17 | $7.99 | $8.04 | $7.75 | $7.87 | $7.87 | 2,546,370 |
| 2022-05-16 | $7.93 | $8.03 | $7.91 | $8.01 | $8.01 | 3,145,360 |
| 2022-05-13 | $7.87 | $7.99 | $7.81 | $7.94 | $7.94 | 2,471,950 |
| 2022-05-12 | $7.85 | $7.90 | $7.74 | $7.87 | $7.87 | 2,587,850 |
| 2022-05-11 | $7.84 | $8.00 | $7.84 | $7.86 | $7.86 | 4,161,930 |
| 2022-05-10 | $7.80 | $7.86 | $7.67 | $7.83 | $7.83 | 2,571,070 |
| 2022-05-09 | $7.65 | $7.86 | $7.65 | $7.80 | $7.80 | 2,788,940 |
| 2022-05-06 | $7.68 | $7.75 | $7.59 | $7.63 | $7.63 | 3,767,320 |
| 2022-05-05 | $8.01 | $8.11 | $7.76 | $7.91 | $7.91 | 5,819,260 |
| 2022-05-04 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-05-03 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-04-29 | $7.65 | $8.23 | $7.65 | $8.19 | $8.19 | 4,026,380 |
| 2022-04-28 | $7.70 | $7.84 | $7.56 | $7.63 | $7.63 | 2,588,320 |
| 2022-04-27 | $7.84 | $7.89 | $7.51 | $7.87 | $7.87 | 4,669,580 |
| 2022-04-26 | $8.07 | $8.15 | $7.62 | $7.84 | $7.84 | 4,103,480 |
| 2022-04-25 | $8.80 | $8.80 | $8.02 | $8.02 | $8.02 | 5,490,300 |
| 2022-04-22 | $9.07 | $9.13 | $8.81 | $8.91 | $8.91 | 3,686,880 |
| 2022-04-21 | $9.34 | $9.47 | $9.04 | $9.06 | $9.06 | 3,479,840 |
| 2022-04-20 | $9.44 | $9.66 | $9.34 | $9.34 | $9.34 | 4,276,630 |
| 2022-04-19 | $9.38 | $9.48 | $9.29 | $9.41 | $9.41 | 4,647,260 |
| 2022-04-18 | $8.94 | $9.56 | $8.91 | $9.43 | $9.43 | 6,995,720 |
| 2022-04-15 | $9.16 | $9.16 | $8.88 | $8.89 | $8.89 | 2,761,750 |
| 2022-04-14 | $9.16 | $9.27 | $9.06 | $9.16 | $9.16 | 1,740,500 |
| 2022-04-13 | $9.24 | $9.24 | $9.05 | $9.12 | $9.12 | 2,513,000 |
| 2022-04-12 | $9.00 | $9.30 | $8.90 | $9.29 | $9.29 | 2,644,700 |
| 2022-04-11 | $9.14 | $9.20 | $8.92 | $8.97 | $8.97 | 2,841,180 |
| 2022-04-08 | $9.31 | $9.46 | $9.12 | $9.21 | $9.21 | 2,175,900 |
| 2022-04-07 | $9.54 | $9.58 | $9.36 | $9.36 | $9.36 | 2,374,770 |
| 2022-04-06 | $9.40 | $9.64 | $9.35 | $9.57 | $9.57 | 3,434,490 |
| 2022-04-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-04-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-04-01 | $9.28 | $9.44 | $9.16 | $9.40 | $9.40 | 2,928,140 |
| 2022-03-31 | $9.33 | $9.43 | $9.21 | $9.33 | $9.33 | 2,704,450 |
| 2022-03-30 | $9.14 | $9.31 | $9.12 | $9.28 | $9.28 | 1,955,160 |
| 2022-03-29 | $9.25 | $9.33 | $9.08 | $9.12 | $9.12 | 2,277,700 |
| 2022-03-28 | $9.27 | $9.37 | $9.03 | $9.26 | $9.26 | 3,051,260 |
| 2022-03-25 | $9.24 | $9.36 | $9.15 | $9.19 | $9.19 | 2,671,470 |
| 2022-03-24 | $9.30 | $9.35 | $9.13 | $9.18 | $9.18 | 2,218,620 |
| 2022-03-23 | $9.30 | $9.38 | $9.28 | $9.34 | $9.34 | 1,915,160 |
| 2022-03-22 | $9.19 | $9.41 | $9.15 | $9.32 | $9.32 | 2,177,200 |
| 2022-03-21 | $9.30 | $9.34 | $9.12 | $9.29 | $9.29 | 2,177,240 |
| 2022-03-18 | $9.35 | $9.37 | $9.08 | $9.32 | $9.32 | 2,847,490 |
| 2022-03-17 | $9.11 | $9.29 | $9.11 | $9.13 | $9.13 | 3,116,560 |
| 2022-03-16 | $8.70 | $9.10 | $8.66 | $9.07 | $9.07 | 4,924,460 |
| 2022-03-15 | $9.14 | $9.15 | $8.58 | $8.65 | $8.65 | 5,065,900 |
| 2022-03-14 | $9.36 | $9.42 | $9.20 | $9.20 | $9.20 | 2,577,510 |
| 2022-03-11 | $9.40 | $9.48 | $9.10 | $9.44 | $9.44 | 3,479,360 |
| 2022-03-10 | $9.52 | $9.64 | $9.39 | $9.43 | $9.43 | 3,205,480 |
| 2022-03-09 | $9.55 | $9.65 | $9.00 | $9.39 | $9.39 | 5,277,470 |
| 2022-03-08 | $9.85 | $9.89 | $9.45 | $9.55 | $9.55 | 5,111,660 |
| 2022-03-07 | $9.84 | $10.01 | $9.80 | $9.86 | $9.86 | 3,649,520 |
| 2022-03-04 | $10.10 | $10.13 | $9.98 | $10.03 | $10.03 | 2,905,810 |
| 2022-03-03 | $10.18 | $10.23 | $10.09 | $10.16 | $10.16 | 2,935,110 |
| 2022-03-02 | $10.07 | $10.22 | $10.06 | $10.18 | $10.18 | 3,051,050 |
| 2022-03-01 | $10.09 | $10.23 | $10.01 | $10.16 | $10.16 | 3,678,020 |
| 2022-02-28 | $10.10 | $10.11 | $9.86 | $10.06 | $10.06 | 3,334,240 |
| 2022-02-25 | $10.30 | $10.30 | $10.05 | $10.08 | $10.08 | 3,517,500 |
| 2022-02-24 | $10.42 | $10.49 | $9.83 | $10.00 | $10.00 | 7,501,850 |
| 2022-02-23 | $10.24 | $10.68 | $10.23 | $10.41 | $10.41 | 5,816,490 |
| 2022-02-22 | $10.48 | $10.54 | $10.10 | $10.17 | $10.17 | 5,212,700 |
| 2022-02-21 | $10.30 | $10.71 | $10.28 | $10.57 | $10.57 | 5,553,520 |
| 2022-02-18 | $10.25 | $10.32 | $10.20 | $10.31 | $10.31 | 3,107,860 |
| 2022-02-17 | $10.41 | $10.59 | $10.24 | $10.27 | $10.27 | 3,646,550 |
| 2022-02-16 | $10.60 | $10.60 | $10.37 | $10.42 | $10.42 | 3,362,000 |
| 2022-02-15 | $10.58 | $10.65 | $10.42 | $10.51 | $10.51 | 4,684,400 |
| 2022-02-14 | $10.16 | $10.69 | $10.08 | $10.50 | $10.50 | 7,775,200 |
| 2022-02-11 | $10.38 | $10.60 | $10.20 | $10.26 | $10.26 | 5,868,880 |
| 2022-02-10 | $10.35 | $10.45 | $10.23 | $10.40 | $10.40 | 4,438,240 |
| 2022-02-09 | $10.08 | $10.36 | $10.07 | $10.31 | $10.31 | 4,816,530 |
| 2022-02-08 | $9.92 | $10.17 | $9.86 | $10.08 | $10.08 | 5,220,600 |
| 2022-02-07 | $10.19 | $10.27 | $9.89 | $9.90 | $9.90 | 4,914,940 |
| 2022-02-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-02-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-02-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-02-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-01-28 | $9.68 | $10.23 | $9.64 | $10.07 | $10.07 | 5,481,340 |
| 2022-01-27 | $10.00 | $10.06 | $9.63 | $9.63 | $9.63 | 5,574,000 |
| 2022-01-26 | $9.99 | $10.14 | $9.88 | $10.01 | $10.01 | 4,625,780 |
| 2022-01-25 | $10.98 | $11.08 | $9.97 | $9.98 | $9.98 | 9,839,550 |
| 2022-01-24 | $11.09 | $11.23 | $10.65 | $10.98 | $10.98 | 7,806,350 |
| 2022-01-21 | $11.00 | $11.59 | $10.99 | $11.18 | $11.18 | 9,544,770 |
| 2022-01-20 | $11.60 | $11.77 | $11.00 | $11.08 | $11.08 | 10,430,540 |
| 2022-01-19 | $11.19 | $11.63 | $11.15 | $11.56 | $11.56 | 9,359,760 |
| 2022-01-18 | $11.53 | $11.82 | $11.22 | $11.27 | $11.27 | 9,411,390 |
| 2022-01-17 | $11.16 | $11.59 | $11.15 | $11.55 | $11.55 | 7,898,630 |
| 2022-01-14 | $11.14 | $11.48 | $11.13 | $11.15 | $11.15 | 4,975,770 |
| 2022-01-13 | $11.36 | $11.54 | $11.18 | $11.20 | $11.20 | 5,268,160 |
| 2022-01-12 | $11.21 | $11.50 | $11.03 | $11.34 | $11.34 | 6,392,310 |
| 2022-01-11 | $11.16 | $11.54 | $11.07 | $11.11 | $11.11 | 6,166,470 |
| 2022-01-10 | $11.07 | $11.26 | $10.76 | $11.19 | $11.19 | 7,255,960 |
| 2022-01-07 | $11.43 | $12.00 | $11.00 | $11.09 | $11.09 | 13,214,770 |
| 2022-01-06 | $11.43 | $11.58 | $11.28 | $11.40 | $11.40 | 4,954,560 |
| 2022-01-05 | $11.58 | $11.77 | $11.31 | $11.54 | $11.54 | 7,204,790 |
| 2022-01-04 | $11.39 | $11.66 | $11.30 | $11.63 | $11.63 | 9,131,670 |
| 2022-01-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-12-31 | $11.19 | $11.58 | $11.12 | $11.40 | $11.40 | 8,463,890 |
| 2021-12-30 | $10.69 | $11.41 | $10.68 | $11.26 | $11.26 | 8,446,370 |
| 2021-12-29 | $10.84 | $10.85 | $10.59 | $10.69 | $10.69 | 3,547,960 |
| 2021-12-28 | $10.94 | $10.98 | $10.76 | $10.80 | $10.80 | 3,848,450 |
| 2021-12-27 | $11.05 | $11.08 | $10.64 | $10.93 | $10.93 | 6,376,580 |
| 2021-12-24 | $11.09 | $11.30 | $10.99 | $11.09 | $11.09 | 6,084,430 |
| 2021-12-23 | $11.40 | $11.40 | $11.05 | $11.09 | $11.09 | 7,569,980 |
| 2021-12-22 | $11.00 | $11.66 | $10.93 | $11.43 | $11.43 | 12,483,530 |
| 2021-12-21 | $10.89 | $11.08 | $10.85 | $10.98 | $10.98 | 6,067,220 |
| 2021-12-20 | $11.32 | $11.32 | $10.89 | $10.95 | $10.95 | 7,434,420 |
| 2021-12-17 | $11.11 | $11.29 | $10.97 | $11.10 | $11.10 | 9,448,640 |
| 2021-12-16 | $10.77 | $11.40 | $10.66 | $11.25 | $11.25 | 15,996,530 |
| 2021-12-15 | $10.39 | $11.39 | $10.37 | $10.83 | $10.83 | 16,131,780 |
| 2021-12-14 | $10.21 | $10.56 | $10.17 | $10.45 | $10.45 | 8,252,350 |
| 2021-12-13 | $10.14 | $10.25 | $10.08 | $10.22 | $10.22 | 4,590,940 |
| 2021-12-10 | $10.03 | $10.33 | $9.93 | $10.15 | $10.15 | 5,333,250 |
| 2021-12-09 | $9.78 | $10.12 | $9.76 | $10.04 | $10.04 | 4,754,290 |
| 2021-12-08 | $9.70 | $9.93 | $9.64 | $9.83 | $9.83 | 3,142,370 |
| 2021-12-07 | $9.67 | $9.68 | $9.56 | $9.64 | $9.64 | 1,642,890 |
| 2021-12-06 | $9.79 | $9.79 | $9.57 | $9.58 | $9.58 | 2,444,440 |
| 2021-12-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,285,640 |
| 2021-12-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,944,260 |
| 2021-12-01 | $9.70 | $9.81 | $9.64 | $9.79 | $9.79 | 1,598,800 |
| 2021-11-30 | $9.61 | $9.79 | $9.61 | $9.69 | $9.69 | 1,970,630 |
| 2021-11-29 | $9.64 | $9.70 | $9.55 | $9.61 | $9.61 | 2,155,780 |
| 2021-11-26 | $9.91 | $9.94 | $9.73 | $9.80 | $9.80 | 2,681,300 |
| 2021-11-25 | $10.00 | $10.05 | $9.92 | $9.95 | $9.95 | 1,972,660 |
| 2021-11-24 | $9.86 | $10.04 | $9.81 | $9.98 | $9.98 | 3,124,660 |
| 2021-11-23 | $9.96 | $9.96 | $9.77 | $9.89 | $9.89 | 2,146,790 |
| 2021-11-22 | $9.98 | $9.99 | $9.83 | $9.88 | $9.88 | 2,182,560 |
| 2021-11-19 | $9.89 | $10.05 | $9.85 | $9.98 | $9.98 | 2,222,850 |
| 2021-11-18 | $10.11 | $10.17 | $9.87 | $9.87 | $9.87 | 3,819,960 |
| 2021-11-17 | $10.09 | $10.20 | $10.05 | $10.12 | $10.12 | 2,770,770 |
| 2021-11-16 | $10.13 | $10.24 | $10.05 | $10.09 | $10.09 | 3,691,640 |
| 2021-11-15 | $10.00 | $10.16 | $9.93 | $10.12 | $10.12 | 3,146,800 |
| 2021-11-12 | $9.98 | $10.04 | $9.87 | $10.00 | $10.00 | 3,134,500 |
| 2021-11-11 | $9.79 | $10.03 | $9.78 | $9.97 | $9.97 | 3,646,500 |
| 2021-11-10 | $9.75 | $9.89 | $9.72 | $9.84 | $9.84 | 2,279,160 |
| 2021-11-09 | $9.84 | $9.85 | $9.71 | $9.76 | $9.76 | 1,700,760 |
| 2021-11-08 | $9.63 | $9.82 | $9.55 | $9.78 | $9.78 | 2,186,750 |
| 2021-11-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 3,319,000 |
| 2021-11-04 | $9.48 | $9.58 | $9.43 | $9.51 | $9.51 | 1,476,980 |
| 2021-11-03 | $9.21 | $9.55 | $9.21 | $9.52 | $9.52 | 1,929,210 |
| 2021-11-02 | $9.47 | $9.56 | $9.23 | $9.26 | $9.26 | 2,000,320 |
| 2021-11-01 | $9.50 | $9.57 | $9.43 | $9.51 | $9.51 | 1,690,480 |
| 2021-10-29 | $9.35 | $9.59 | $9.35 | $9.54 | $9.54 | 1,670,640 |
| 2021-10-28 | $9.30 | $9.42 | $9.27 | $9.39 | $9.39 | 1,530,560 |
| 2021-10-27 | $9.56 | $9.56 | $9.30 | $9.35 | $9.35 | 1,990,240 |
| 2021-10-26 | $9.57 | $9.63 | $9.52 | $9.56 | $9.56 | 1,733,740 |
| 2021-10-25 | $9.81 | $9.81 | $9.61 | $9.65 | $9.65 | 1,490,790 |
| 2021-10-22 | $9.61 | $9.82 | $9.61 | $9.66 | $9.66 | 1,743,840 |
| 2021-10-21 | $9.75 | $9.80 | $9.60 | $9.61 | $9.61 | 2,032,140 |
| 2021-10-20 | $9.86 | $9.86 | $9.74 | $9.76 | $9.76 | 1,758,620 |
| 2021-10-19 | $9.85 | $9.88 | $9.79 | $9.83 | $9.83 | 2,394,240 |
| 2021-10-18 | $9.97 | $9.97 | $9.81 | $9.87 | $9.87 | 2,672,480 |
| 2021-10-15 | $10.13 | $10.18 | $9.89 | $9.93 | $9.93 | 3,772,150 |
| 2021-10-14 | $10.10 | $10.13 | $9.97 | $10.07 | $10.07 | 3,092,480 |
| 2021-10-13 | $9.93 | $10.05 | $9.88 | $10.03 | $10.03 | 2,945,600 |
| 2021-10-12 | $10.01 | $10.15 | $9.86 | $9.91 | $9.91 | 4,846,440 |
| 2021-10-11 | $10.20 | $10.38 | $10.11 | $10.13 | $10.13 | 6,684,880 |
| 2021-10-08 | $10.30 | $10.44 | $10.09 | $10.17 | $10.17 | 17,590,190 |
| 2021-10-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2021-10-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2021-09-30 | $9.99 | $11.00 | $9.93 | $10.68 | $10.68 | 23,019,220 |
| 2021-09-29 | $9.89 | $10.00 | $9.70 | $10.00 | $10.00 | 3,378,520 |
| 2021-09-28 | $9.88 | $9.97 | $9.80 | $9.92 | $9.92 | 1,462,560 |
| 2021-09-27 | $10.32 | $10.32 | $9.74 | $9.89 | $9.89 | 4,375,980 |
| 2021-09-24 | $10.22 | $10.30 | $10.13 | $10.22 | $10.22 | 3,134,020 |
| 2021-09-23 | $10.26 | $10.34 | $10.20 | $10.25 | $10.25 | 2,677,520 |
| 2021-09-22 | $10.17 | $10.27 | $9.98 | $10.24 | $10.24 | 3,705,120 |
| 2021-09-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-09-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-09-17 | $10.54 | $10.63 | $10.12 | $10.23 | $10.23 | 5,080,980 |
| 2021-09-16 | $10.32 | $10.94 | $10.28 | $10.40 | $10.40 | 10,118,930 |
| 2021-09-15 | $10.24 | $10.37 | $10.18 | $10.30 | $10.30 | 2,666,920 |
| 2021-09-14 | $10.52 | $10.59 | $10.22 | $10.25 | $10.25 | 4,247,380 |
| 2021-09-13 | $10.38 | $10.52 | $10.15 | $10.52 | $10.52 | 6,602,600 |
| 2021-09-10 | $10.45 | $10.60 | $10.37 | $10.43 | $10.43 | 5,556,230 |
| 2021-09-09 | $10.60 | $10.60 | $10.37 | $10.47 | $10.47 | 5,477,570 |
| 2021-09-08 | $10.53 | $10.74 | $10.45 | $10.61 | $10.61 | 5,972,020 |
| 2021-09-07 | $10.35 | $10.55 | $10.30 | $10.54 | $10.54 | 4,707,920 |
| 2021-09-06 | $10.38 | $10.47 | $10.22 | $10.37 | $10.37 | 3,915,660 |
| 2021-09-03 | $10.29 | $10.47 | $10.27 | $10.38 | $10.38 | 4,442,160 |
| 2021-09-02 | $10.45 | $10.45 | $10.20 | $10.32 | $10.32 | 5,548,020 |
| 2021-09-01 | $10.07 | $10.52 | $10.00 | $10.43 | $10.43 | 8,365,840 |
| 2021-08-31 | $10.00 | $10.20 | $9.96 | $10.11 | $10.11 | 4,463,330 |
| 2021-08-30 | $9.79 | $10.17 | $9.79 | $10.03 | $10.03 | 6,116,090 |
| 2021-08-27 | $9.79 | $9.85 | $9.73 | $9.80 | $9.80 | 2,395,690 |
| 2021-08-26 | $9.98 | $9.98 | $9.77 | $9.77 | $9.77 | 3,430,530 |
| 2021-08-25 | $9.76 | $10.06 | $9.75 | $9.92 | $9.92 | 4,976,040 |
| 2021-08-24 | $9.70 | $9.80 | $9.70 | $9.76 | $9.76 | 2,204,020 |
| 2021-08-23 | $9.54 | $9.80 | $9.52 | $9.75 | $9.75 | 4,327,680 |
| 2021-08-20 | $9.59 | $9.59 | $9.39 | $9.48 | $9.48 | 2,022,140 |
| 2021-08-19 | $9.56 | $9.67 | $9.56 | $9.62 | $9.62 | 2,089,500 |
| 2021-08-18 | $9.39 | $9.75 | $9.36 | $9.62 | $9.62 | 3,167,750 |
| 2021-08-17 | $9.57 | $9.61 | $9.38 | $9.39 | $9.39 | 2,510,100 |
| 2021-08-16 | $9.53 | $9.65 | $9.49 | $9.57 | $9.57 | 1,739,190 |
| 2021-08-13 | $9.65 | $9.70 | $9.47 | $9.53 | $9.53 | 2,881,590 |
| 2021-08-12 | $9.62 | $9.74 | $9.62 | $9.71 | $9.71 | 2,518,580 |
| 2021-08-11 | $9.63 | $9.72 | $9.60 | $9.62 | $9.62 | 2,462,980 |
| 2021-08-10 | $9.60 | $9.69 | $9.57 | $9.65 | $9.65 | 2,223,590 |
| 2021-08-09 | $9.47 | $9.65 | $9.40 | $9.60 | $9.60 | 2,166,890 |
| 2021-08-06 | $9.52 | $9.56 | $9.40 | $9.48 | $9.48 | 2,055,710 |
| 2021-08-05 | $9.74 | $9.74 | $9.48 | $9.52 | $9.52 | 2,966,310 |
| 2021-08-04 | $9.80 | $9.84 | $9.65 | $9.74 | $9.74 | 4,824,890 |
| 2021-08-03 | $9.52 | $10.23 | $9.49 | $10.01 | $10.01 | 8,768,290 |
| 2021-08-02 | $9.20 | $9.75 | $9.15 | $9.58 | $9.58 | 5,003,240 |
| 2021-07-30 | $9.15 | $9.26 | $9.08 | $9.26 | $9.26 | 2,853,830 |
| 2021-07-29 | $9.18 | $9.27 | $9.10 | $9.15 | $9.15 | 2,318,250 |
| 2021-07-28 | $9.32 | $9.33 | $9.07 | $9.11 | $9.11 | 3,027,080 |
| 2021-07-27 | $9.52 | $9.59 | $9.33 | $9.34 | $9.34 | 3,394,210 |
| 2021-07-26 | $9.76 | $9.76 | $9.39 | $9.53 | $9.53 | 4,248,980 |
| 2021-07-23 | $9.99 | $9.99 | $9.70 | $9.76 | $9.76 | 5,826,580 |
| 2021-07-22 | $10.01 | $10.08 | $9.92 | $10.01 | $10.01 | 2,542,330 |
| 2021-07-21 | $9.91 | $10.04 | $9.91 | $10.00 | $10.00 | 2,783,600 |
| 2021-07-20 | $10.03 | $10.03 | $9.90 | $9.95 | $9.95 | 2,404,380 |
| 2021-07-19 | $10.00 | $10.13 | $9.88 | $10.01 | $10.01 | 2,542,660 |
| 2021-07-16 | $9.98 | $10.15 | $9.98 | $10.00 | $10.00 | 2,782,980 |
| 2021-07-15 | $10.10 | $10.10 | $9.81 | $10.04 | $10.04 | 4,830,010 |
| 2021-07-14 | $10.23 | $10.23 | $10.00 | $10.10 | $10.10 | 4,246,620 |
| 2021-07-13 | $10.32 | $10.40 | $10.17 | $10.23 | $10.23 | 4,062,980 |
| 2021-07-12 | $10.25 | $10.33 | $10.22 | $10.31 | $10.31 | 3,833,360 |
| 2021-07-09 | $10.08 | $10.29 | $9.99 | $10.25 | $10.25 | 3,778,500 |
| 2021-07-08 | $10.31 | $10.31 | $10.10 | $10.13 | $10.13 | 4,078,190 |
| 2021-07-07 | $10.13 | $10.42 | $10.11 | $10.32 | $10.32 | 4,199,630 |
| 2021-07-06 | $10.16 | $10.19 | $10.08 | $10.18 | $10.18 | 3,894,620 |
| 2021-07-05 | $10.10 | $10.22 | $10.08 | $10.15 | $10.15 | 3,528,990 |
| 2021-07-02 | $10.30 | $10.34 | $10.06 | $10.10 | $10.10 | 5,279,980 |
| 2021-07-01 | $10.91 | $10.92 | $10.24 | $10.27 | $10.27 | 9,189,960 |
| 2021-06-30 | $10.61 | $10.87 | $10.54 | $10.78 | $10.78 | 5,686,010 |
| 2021-06-29 | $10.91 | $10.92 | $10.53 | $10.61 | $10.61 | 7,441,190 |
| 2021-06-28 | $11.06 | $11.11 | $10.90 | $10.94 | $10.94 | 5,168,510 |
| 2021-06-25 | $10.91 | $11.07 | $10.70 | $11.05 | $11.05 | 6,366,200 |
| 2021-06-24 | $11.41 | $11.41 | $10.94 | $10.95 | $10.95 | 9,379,340 |
| 2021-06-23 | $11.45 | $11.50 | $11.21 | $11.48 | $11.48 | 7,569,990 |
| 2021-06-22 | $11.31 | $11.61 | $11.23 | $11.45 | $11.45 | 6,473,070 |
| 2021-06-21 | $11.60 | $11.71 | $11.16 | $11.35 | $11.35 | 9,296,670 |
| 2021-06-18 | $11.22 | $11.60 | $11.04 | $11.60 | $11.60 | 8,577,040 |
| 2021-06-17 | $11.32 | $11.36 | $11.13 | $11.22 | $11.22 | 5,144,140 |
| 2021-06-16 | $11.27 | $11.55 | $11.15 | $11.27 | $11.27 | 6,399,040 |
| 2021-06-15 | $11.79 | $11.82 | $11.25 | $11.30 | $11.30 | 8,837,430 |
| 2021-06-14 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2021-06-11 | $11.70 | $11.85 | $11.50 | $11.77 | $11.77 | 10,230,020 |
| 2021-06-10 | $12.01 | $12.14 | $11.85 | $11.86 | $11.86 | 8,848,250 |
| 2021-06-09 | $12.33 | $12.42 | $11.97 | $12.07 | $12.07 | 10,099,540 |
| 2021-06-08 | $12.36 | $12.55 | $12.16 | $12.34 | $12.34 | 9,792,720 |
| 2021-06-07 | $11.94 | $12.45 | $11.84 | $12.35 | $12.35 | 14,170,760 |
| 2021-06-04 | $12.19 | $12.30 | $11.86 | $11.94 | $11.94 | 13,695,780 |
| 2021-06-03 | $12.45 | $12.64 | $12.02 | $12.12 | $12.12 | 27,444,010 |
| 2021-06-02 | $14.58 | $14.66 | $13.14 | $13.14 | $13.14 | 21,475,890 |
| 2021-06-01 | $14.54 | $14.94 | $14.32 | $14.60 | $14.60 | 22,195,500 |
| 2021-05-31 | $14.77 | $15.09 | $14.32 | $14.61 | $14.61 | 16,145,630 |
| 2021-05-28 | $15.00 | $15.37 | $14.45 | $14.77 | $14.77 | 16,820,320 |
| 2021-05-27 | $14.48 | $15.20 | $14.30 | $14.90 | $14.90 | 17,230,510 |
| 2021-05-26 | $15.20 | $15.80 | $14.66 | $14.75 | $14.75 | 21,784,050 |
| 2021-05-25 | $15.23 | $15.60 | $14.52 | $15.23 | $15.23 | 22,227,640 |
| 2021-05-24 | $15.40 | $15.64 | $14.77 | $15.40 | $15.40 | 23,107,400 |
| 2021-05-21 | $15.12 | $16.65 | $15.00 | $15.65 | $15.65 | 36,496,220 |
| 2021-05-20 | $14.66 | $15.47 | $14.39 | $15.17 | $15.17 | 26,222,830 |
| 2021-05-19 | $14.76 | $15.10 | $14.61 | $14.65 | $14.65 | 18,694,860 |
| 2021-05-18 | $14.75 | $15.47 | $14.53 | $15.00 | $15.00 | 23,123,060 |
| 2021-05-17 | $15.17 | $15.26 | $14.48 | $14.84 | $14.84 | 26,014,950 |
| 2021-05-14 | $14.66 | $15.49 | $14.33 | $15.40 | $15.40 | 33,894,700 |
| 2021-05-13 | $15.15 | $15.60 | $14.21 | $14.49 | $14.49 | 40,221,300 |
| 2021-05-12 | $13.31 | $14.63 | $13.31 | $14.63 | $14.63 | 25,183,090 |
| 2021-05-11 | $12.79 | $14.31 | $12.75 | $13.30 | $13.30 | 25,436,860 |
| 2021-05-10 | $12.02 | $13.02 | $11.90 | $13.02 | $13.02 | 20,282,540 |
| 2021-05-07 | $11.33 | $12.45 | $11.28 | $11.84 | $11.84 | 15,911,980 |
| 2021-05-06 | $11.16 | $11.72 | $11.10 | $11.35 | $11.35 | 10,371,280 |
| 2021-05-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2021-05-04 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2021-04-30 | $11.05 | $11.47 | $11.01 | $11.12 | $11.12 | 8,864,980 |
| 2021-04-29 | $11.43 | $11.50 | $11.10 | $11.16 | $11.16 | 8,132,470 |
| 2021-04-28 | $11.48 | $11.73 | $11.36 | $11.52 | $11.52 | 11,959,900 |
| 2021-04-27 | $13.10 | $13.10 | $11.79 | $11.79 | $11.79 | 14,461,420 |
| 2021-04-26 | $13.41 | $13.47 | $13.00 | $13.10 | $13.10 | 11,128,480 |
| 2021-04-23 | $13.61 | $13.83 | $13.26 | $13.33 | $13.33 | 11,497,590 |
| 2021-04-22 | $13.69 | $13.89 | $13.43 | $13.75 | $13.75 | 12,961,230 |
| 2021-04-21 | $13.66 | $13.90 | $13.31 | $13.43 | $13.43 | 16,108,850 |
| 2021-04-20 | $13.01 | $13.93 | $12.88 | $13.79 | $13.79 | 23,571,480 |
| 2021-04-19 | $12.71 | $13.92 | $12.61 | $13.25 | $13.25 | 28,193,580 |
| 2021-04-16 | $11.70 | $12.91 | $11.61 | $12.91 | $12.91 | 25,040,120 |
| 2021-04-15 | $11.64 | $12.10 | $11.63 | $11.74 | $11.74 | 7,873,010 |
| 2021-04-14 | $11.28 | $11.98 | $11.28 | $11.74 | $11.74 | 9,963,360 |
| 2021-04-13 | $11.05 | $11.98 | $11.00 | $11.43 | $11.43 | 12,343,400 |
| 2021-04-12 | $11.15 | $11.44 | $11.07 | $11.07 | $11.07 | 5,328,240 |
| 2021-04-09 | $11.10 | $11.25 | $11.05 | $11.13 | $11.13 | 2,587,040 |
| 2021-04-08 | $11.15 | $11.31 | $11.08 | $11.11 | $11.11 | 3,652,040 |
| 2021-04-07 | $11.44 | $11.62 | $11.18 | $11.24 | $11.24 | 6,164,170 |
| 2021-04-06 | $11.24 | $11.43 | $11.08 | $11.39 | $11.39 | 4,459,700 |
| 2021-04-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-04-02 | $11.21 | $11.45 | $11.11 | $11.24 | $11.24 | 5,183,310 |
| 2021-04-01 | $11.10 | $11.38 | $10.99 | $11.21 | $11.21 | 4,006,200 |
| 2021-03-31 | $10.97 | $11.69 | $10.96 | $11.14 | $11.14 | 6,246,840 |
| 2021-03-30 | $11.18 | $11.32 | $10.97 | $10.98 | $10.98 | 5,032,110 |
| 2021-03-29 | $11.22 | $11.49 | $11.10 | $11.20 | $11.20 | 6,349,130 |
| 2021-03-26 | $11.16 | $11.53 | $10.99 | $11.30 | $11.30 | 10,484,850 |
| 2021-03-25 | $10.62 | $11.85 | $10.62 | $11.28 | $11.28 | 15,498,540 |
| 2021-03-24 | $10.74 | $10.88 | $10.45 | $10.77 | $10.77 | 9,108,040 |
| 2021-03-23 | $10.83 | $11.25 | $10.50 | $10.99 | $10.99 | 16,584,890 |
| 2021-03-22 | $9.74 | $10.71 | $9.72 | $10.71 | $10.71 | 13,988,920 |
| 2021-03-19 | $9.72 | $9.80 | $9.67 | $9.74 | $9.74 | 1,669,880 |
| 2021-03-18 | $9.94 | $9.96 | $9.74 | $9.77 | $9.77 | 1,854,900 |
| 2021-03-17 | $9.79 | $9.87 | $9.70 | $9.85 | $9.85 | 2,067,400 |
| 2021-03-16 | $9.73 | $9.85 | $9.70 | $9.80 | $9.80 | 2,119,760 |
| 2021-03-15 | $9.64 | $9.80 | $9.60 | $9.71 | $9.71 | 2,420,940 |
| 2021-03-12 | $9.64 | $9.75 | $9.58 | $9.64 | $9.64 | 1,189,700 |
| 2021-03-11 | $9.54 | $9.65 | $9.48 | $9.63 | $9.63 | 1,361,860 |
| 2021-03-10 | $9.80 | $9.84 | $9.49 | $9.54 | $9.54 | 2,510,070 |
| 2021-03-09 | $9.86 | $10.11 | $9.39 | $9.72 | $9.72 | 5,391,380 |
| 2021-03-08 | $9.95 | $10.05 | $9.75 | $9.82 | $9.82 | 2,939,940 |
| 2021-03-05 | $9.74 | $9.92 | $9.70 | $9.90 | $9.90 | 2,212,630 |
| 2021-03-04 | $9.90 | $9.93 | $9.69 | $9.73 | $9.73 | 2,293,800 |
| 2021-03-03 | $9.89 | $9.99 | $9.73 | $9.92 | $9.92 | 2,346,650 |
| 2021-03-02 | $9.98 | $10.04 | $9.85 | $9.89 | $9.89 | 2,745,940 |
| 2021-03-01 | $9.84 | $10.13 | $9.84 | $9.96 | $9.96 | 2,229,580 |
| 2021-02-26 | $9.98 | $10.00 | $9.78 | $9.82 | $9.82 | 2,307,960 |
| 2021-02-25 | $10.19 | $10.24 | $10.00 | $10.06 | $10.06 | 2,113,270 |
| 2021-02-24 | $10.16 | $10.26 | $10.08 | $10.20 | $10.20 | 1,889,310 |
| 2021-02-23 | $10.33 | $10.39 | $10.14 | $10.19 | $10.19 | 2,748,590 |
| 2021-02-22 | $10.43 | $10.56 | $10.31 | $10.42 | $10.42 | 4,322,130 |
| 2021-02-19 | $10.15 | $10.48 | $10.05 | $10.45 | $10.45 | 4,227,630 |
| 2021-02-18 | $10.00 | $10.29 | $10.00 | $10.12 | $10.12 | 4,497,000 |
| 2021-02-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-02-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-02-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-02-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-02-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-02-10 | $9.83 | $9.96 | $9.71 | $9.78 | $9.78 | 2,157,580 |
| 2021-02-09 | $9.26 | $10.04 | $9.24 | $9.81 | $9.81 | 3,311,480 |
| 2021-02-08 | $9.11 | $9.50 | $8.96 | $9.29 | $9.29 | 2,820,060 |
| 2021-02-05 | $9.95 | $10.04 | $9.02 | $9.19 | $9.19 | 5,974,180 |
| 2021-02-04 | $10.75 | $10.84 | $9.81 | $9.93 | $9.93 | 9,063,730 |
| 2021-02-03 | $10.95 | $11.26 | $10.79 | $10.90 | $10.90 | 7,068,500 |
| 2021-02-02 | $10.89 | $11.06 | $10.51 | $10.64 | $10.64 | 3,241,410 |
| 2021-02-01 | $10.90 | $11.15 | $10.77 | $10.94 | $10.94 | 3,232,500 |
| 2021-01-29 | $11.07 | $11.15 | $10.73 | $10.82 | $10.82 | 4,229,990 |
| 2021-01-28 | $10.69 | $11.70 | $10.51 | $10.95 | $10.95 | 7,104,900 |
| 2021-01-27 | $10.55 | $10.90 | $10.50 | $10.65 | $10.65 | 2,391,040 |
| 2021-01-26 | $10.49 | $10.66 | $10.40 | $10.55 | $10.55 | 2,016,210 |
| 2021-01-25 | $10.74 | $10.85 | $10.52 | $10.58 | $10.58 | 3,133,860 |
| 2021-01-22 | $11.04 | $11.04 | $10.75 | $10.79 | $10.79 | 2,482,720 |
| 2021-01-21 | $11.19 | $11.24 | $11.00 | $11.06 | $11.06 | 2,543,420 |
| 2021-01-20 | $11.18 | $11.46 | $10.87 | $11.22 | $11.22 | 4,863,470 |
| 2021-01-19 | $10.96 | $11.30 | $10.86 | $11.22 | $11.22 | 4,299,630 |
| 2021-01-18 | $10.86 | $11.12 | $10.86 | $10.96 | $10.96 | 1,775,640 |
| 2021-01-15 | $10.85 | $11.06 | $10.80 | $10.86 | $10.86 | 2,227,840 |
| 2021-01-14 | $11.04 | $11.36 | $10.90 | $10.95 | $10.95 | 3,769,700 |
| 2021-01-13 | $10.79 | $11.20 | $10.61 | $11.13 | $11.13 | 3,384,630 |
| 2021-01-12 | $10.69 | $10.87 | $10.56 | $10.86 | $10.86 | 2,445,980 |
| 2021-01-11 | $10.90 | $11.10 | $10.58 | $10.65 | $10.65 | 3,367,900 |
| 2021-01-08 | $10.92 | $11.39 | $10.67 | $11.00 | $11.00 | 4,164,020 |
| 2021-01-07 | $11.60 | $11.60 | $10.91 | $10.98 | $10.98 | 4,363,570 |
| 2021-01-06 | $11.87 | $11.93 | $11.57 | $11.63 | $11.63 | 2,874,150 |
| 2021-01-05 | $12.03 | $12.16 | $11.85 | $11.94 | $11.94 | 3,834,910 |
| 2021-01-04 | $11.88 | $12.21 | $11.76 | $12.18 | $12.18 | 6,674,440 |
| 2021-01-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-12-31 | $11.15 | $12.02 | $11.12 | $11.90 | $11.90 | 6,445,710 |
| 2020-12-30 | $11.33 | $11.33 | $10.90 | $11.19 | $11.19 | 3,686,270 |
| 2020-12-29 | $11.25 | $11.56 | $11.17 | $11.41 | $11.41 | 3,065,370 |
| 2020-12-28 | $11.71 | $11.75 | $11.31 | $11.35 | $11.35 | 3,530,380 |
| 2020-12-25 | $11.33 | $11.67 | $11.30 | $11.67 | $11.67 | 3,933,630 |
| 2020-12-24 | $11.80 | $11.80 | $11.30 | $11.61 | $11.61 | 4,400,910 |
| 2020-12-23 | $11.91 | $11.95 | $11.62 | $11.74 | $11.74 | 3,723,540 |
| 2020-12-22 | $11.91 | $12.19 | $11.66 | $11.69 | $11.69 | 6,127,460 |
| 2020-12-21 | $11.67 | $12.40 | $11.60 | $12.08 | $12.08 | 7,603,630 |
| 2020-12-18 | $11.50 | $12.00 | $11.35 | $11.78 | $11.78 | 6,590,210 |
| 2020-12-17 | $11.31 | $11.66 | $11.23 | $11.56 | $11.56 | 5,659,120 |
| 2020-12-16 | $11.48 | $11.80 | $11.15 | $11.56 | $11.56 | 9,815,470 |
| 2020-12-15 | $10.48 | $11.48 | $10.43 | $11.48 | $11.48 | 5,186,690 |
| 2020-12-14 | $10.47 | $10.47 | $10.30 | $10.44 | $10.44 | 1,576,620 |
| 2020-12-11 | $10.91 | $11.00 | $10.49 | $10.55 | $10.55 | 2,655,780 |
| 2020-12-10 | $11.08 | $11.10 | $10.91 | $10.95 | $10.95 | 1,663,970 |
| 2020-12-09 | $11.12 | $11.20 | $11.03 | $11.08 | $11.08 | 2,329,870 |
| 2020-12-08 | $11.31 | $11.31 | $11.13 | $11.17 | $11.17 | 1,382,950 |
| 2020-12-07 | $11.31 | $11.37 | $11.04 | $11.28 | $11.28 | 2,412,100 |
| 2020-12-04 | $11.22 | $11.31 | $11.12 | $11.31 | $11.31 | 2,018,920 |
| 2020-12-03 | $11.10 | $11.38 | $11.03 | $11.26 | $11.26 | 3,287,820 |
| 2020-12-02 | $10.81 | $11.38 | $10.75 | $11.16 | $11.16 | 6,061,410 |
| 2020-12-01 | $10.66 | $10.82 | $10.63 | $10.80 | $10.80 | 2,049,050 |
| 2020-11-30 | $10.80 | $10.84 | $10.66 | $10.68 | $10.68 | 2,375,100 |
| 2020-11-27 | $10.67 | $10.74 | $10.52 | $10.74 | $10.74 | 1,876,400 |
| 2020-11-26 | $10.73 | $10.74 | $10.60 | $10.68 | $10.68 | 1,475,740 |
| 2020-11-25 | $10.85 | $10.85 | $10.65 | $10.69 | $10.69 | 2,140,320 |
| 2020-11-24 | $10.84 | $10.99 | $10.76 | $10.78 | $10.78 | 1,936,840 |
| 2020-11-23 | $10.79 | $10.92 | $10.73 | $10.85 | $10.85 | 1,858,190 |
| 2020-11-20 | $10.95 | $10.95 | $10.79 | $10.85 | $10.85 | 1,607,990 |
| 2020-11-19 | $10.65 | $11.01 | $10.56 | $10.97 | $10.97 | 3,909,860 |
| 2020-11-18 | $10.47 | $10.78 | $10.46 | $10.70 | $10.70 | 2,623,740 |
| 2020-11-17 | $10.63 | $10.66 | $10.41 | $10.47 | $10.47 | 1,866,620 |
| 2020-11-16 | $10.59 | $10.63 | $10.46 | $10.62 | $10.62 | 1,713,020 |
| 2020-11-13 | $10.60 | $10.66 | $10.45 | $10.63 | $10.63 | 1,791,900 |
| 2020-11-12 | $10.58 | $10.72 | $10.52 | $10.64 | $10.64 | 1,611,190 |
| 2020-11-11 | $10.74 | $10.80 | $10.55 | $10.62 | $10.62 | 1,516,700 |
| 2020-11-10 | $11.20 | $11.20 | $10.68 | $10.74 | $10.74 | 2,992,640 |
| 2020-11-09 | $10.62 | $11.00 | $10.62 | $10.95 | $10.95 | 3,465,490 |
| 2020-11-06 | $10.70 | $10.74 | $10.52 | $10.60 | $10.60 | 1,485,040 |
| 2020-11-05 | $10.60 | $10.75 | $10.50 | $10.72 | $10.72 | 2,003,610 |
| 2020-11-04 | $10.90 | $10.90 | $10.48 | $10.56 | $10.56 | 1,624,140 |
| 2020-11-03 | $10.24 | $10.70 | $10.23 | $10.70 | $10.70 | 2,761,610 |
| 2020-11-02 | $10.62 | $10.67 | $10.09 | $10.24 | $10.24 | 3,157,250 |
| 2020-10-30 | $11.24 | $11.39 | $10.57 | $10.62 | $10.62 | 3,685,500 |
| 2020-10-29 | $11.20 | $11.30 | $11.15 | $11.30 | $11.30 | 1,027,300 |
| 2020-10-28 | $11.50 | $11.50 | $11.20 | $11.35 | $11.35 | 1,155,900 |
| 2020-10-27 | $11.60 | $11.68 | $11.38 | $11.45 | $11.45 | 2,134,530 |
| 2020-10-26 | $11.75 | $11.75 | $11.60 | $11.65 | $11.65 | 1,256,120 |
| 2020-10-23 | $11.82 | $11.94 | $11.75 | $11.77 | $11.77 | 1,269,090 |
| 2020-10-22 | $11.88 | $11.94 | $11.79 | $11.88 | $11.88 | 1,051,950 |
| 2020-10-21 | $12.01 | $12.01 | $11.85 | $11.90 | $11.90 | 1,206,450 |
| 2020-10-20 | $11.98 | $12.03 | $11.84 | $12.01 | $12.01 | 1,190,850 |
| 2020-10-19 | $12.08 | $12.17 | $11.92 | $12.02 | $12.02 | 1,740,120 |
| 2020-10-16 | $12.13 | $12.17 | $12.02 | $12.11 | $12.11 | 886,160 |
| 2020-10-15 | $12.20 | $12.27 | $12.10 | $12.12 | $12.12 | 1,089,590 |
| 2020-10-14 | $12.41 | $12.42 | $12.21 | $12.25 | $12.25 | 919,110 |
| 2020-10-13 | $12.45 | $12.45 | $12.32 | $12.42 | $12.42 | 1,381,400 |
| 2020-10-12 | $12.20 | $12.47 | $12.17 | $12.45 | $12.45 | 2,020,010 |
| 2020-10-09 | $11.90 | $12.17 | $11.86 | $12.13 | $12.13 | 1,709,470 |
| 2020-10-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2020-10-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2020-10-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2020-10-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2020-10-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2020-10-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2020-09-30 | $11.90 | $11.99 | $11.66 | $11.77 | $11.77 | 1,318,610 |
| 2020-09-29 | $11.86 | $12.06 | $11.86 | $11.91 | $11.91 | 948,090 |
| 2020-09-28 | $12.00 | $12.05 | $11.86 | $11.89 | $11.89 | 1,314,660 |
| 2020-09-25 | $12.01 | $12.15 | $11.92 | $11.97 | $11.97 | 1,365,910 |
| 2020-09-24 | $12.08 | $12.25 | $12.00 | $12.00 | $12.00 | 1,527,100 |
| 2020-09-23 | $12.19 | $12.29 | $12.15 | $12.20 | $12.20 | 973,450 |
| 2020-09-22 | $12.48 | $12.48 | $12.10 | $12.15 | $12.15 | 1,609,710 |
| 2020-09-21 | $12.47 | $12.54 | $12.42 | $12.48 | $12.48 | 1,686,810 |
| 2020-09-18 | $12.36 | $12.49 | $12.29 | $12.47 | $12.47 | 1,921,500 |
| 2020-09-17 | $12.24 | $12.41 | $12.16 | $12.34 | $12.34 | 1,576,190 |
| 2020-09-16 | $12.36 | $12.41 | $12.12 | $12.23 | $12.23 | 1,371,220 |
| 2020-09-15 | $12.39 | $12.40 | $12.27 | $12.36 | $12.36 | 1,308,350 |
| 2020-09-14 | $12.30 | $12.47 | $12.25 | $12.35 | $12.35 | 1,967,170 |
| 2020-09-11 | $12.08 | $12.33 | $12.00 | $12.27 | $12.27 | 2,008,470 |
| 2020-09-10 | $12.71 | $12.72 | $12.05 | $12.10 | $12.10 | 3,303,300 |
| 2020-09-09 | $12.95 | $12.95 | $12.57 | $12.58 | $12.58 | 3,216,560 |
| 2020-09-08 | $12.96 | $13.09 | $12.86 | $13.02 | $13.02 | 2,141,040 |
| 2020-09-07 | $13.02 | $13.27 | $12.90 | $12.96 | $12.96 | 3,335,010 |
| 2020-09-04 | $12.83 | $13.11 | $12.65 | $13.02 | $13.02 | 3,385,400 |
| 2020-09-03 | $13.24 | $13.37 | $12.92 | $12.95 | $12.95 | 4,644,150 |
| 2020-09-02 | $13.50 | $13.52 | $13.24 | $13.26 | $13.26 | 3,680,370 |
| 2020-09-01 | $13.55 | $13.65 | $13.39 | $13.48 | $13.48 | 2,095,560 |
| 2020-08-31 | $13.50 | $13.87 | $13.44 | $13.60 | $13.60 | 3,816,650 |
| 2020-08-28 | $12.96 | $13.59 | $12.96 | $13.51 | $13.51 | 2,849,980 |
| 2020-08-27 | $12.90 | $13.56 | $12.90 | $13.50 | $13.50 | 3,427,390 |
| 2020-08-26 | $13.88 | $13.89 | $13.24 | $13.31 | $13.31 | 4,929,920 |
| 2020-08-25 | $13.98 | $14.14 | $13.76 | $13.85 | $13.85 | 4,027,400 |
| 2020-08-24 | $14.08 | $14.15 | $13.84 | $13.97 | $13.97 | 3,224,680 |
| 2020-08-21 | $14.21 | $14.44 | $14.00 | $14.10 | $14.10 | 5,638,190 |
| 2020-08-20 | $14.00 | $14.33 | $13.85 | $14.20 | $14.20 | 6,554,450 |
| 2020-08-19 | $14.07 | $14.36 | $13.88 | $14.06 | $14.06 | 6,528,590 |
| 2020-08-18 | $14.10 | $14.23 | $13.96 | $14.07 | $14.07 | 4,818,310 |
| 2020-08-17 | $14.00 | $14.15 | $13.91 | $14.09 | $14.09 | 5,987,580 |
| 2020-08-14 | $13.64 | $13.91 | $13.58 | $13.89 | $13.89 | 3,207,160 |
| 2020-08-13 | $13.65 | $13.83 | $13.58 | $13.72 | $13.72 | 2,435,920 |
| 2020-08-12 | $13.82 | $13.82 | $13.35 | $13.61 | $13.61 | 4,541,330 |
| 2020-08-11 | $14.19 | $14.27 | $13.78 | $13.83 | $13.83 | 4,904,790 |
| 2020-08-10 | $13.77 | $14.24 | $13.71 | $14.19 | $14.19 | 6,916,120 |
| 2020-08-07 | $13.82 | $13.90 | $13.40 | $13.78 | $13.78 | 5,412,320 |
| 2020-08-06 | $13.96 | $14.00 | $13.71 | $13.91 | $13.91 | 4,378,220 |
| 2020-08-05 | $14.01 | $14.08 | $13.84 | $13.96 | $13.96 | 4,309,480 |
| 2020-08-04 | $14.30 | $14.46 | $13.98 | $14.06 | $14.06 | 6,114,640 |
| 2020-08-03 | $13.76 | $14.46 | $13.76 | $14.38 | $14.38 | 9,406,770 |
| 2020-07-31 | $13.68 | $13.94 | $13.60 | $13.80 | $13.80 | 4,731,640 |
| 2020-07-30 | $13.58 | $14.08 | $13.39 | $13.83 | $13.83 | 7,295,660 |
| 2020-07-29 | $13.20 | $13.61 | $13.13 | $13.59 | $13.59 | 4,164,540 |
| 2020-07-28 | $13.29 | $13.39 | $13.02 | $13.18 | $13.18 | 2,671,710 |
| 2020-07-27 | $13.33 | $13.46 | $13.05 | $13.23 | $13.16 | 3,553,920 |
| 2020-07-24 | $13.90 | $13.98 | $13.27 | $13.35 | $13.28 | 5,971,420 |
| 2020-07-23 | $14.06 | $14.15 | $13.58 | $13.97 | $13.90 | 6,227,540 |
| 2020-07-22 | $14.05 | $14.42 | $14.00 | $14.17 | $14.10 | 5,804,810 |
| 2020-07-21 | $14.17 | $14.40 | $14.00 | $14.15 | $14.08 | 5,177,470 |
| 2020-07-20 | $13.76 | $14.17 | $13.68 | $14.16 | $14.09 | 7,383,180 |
| 2020-07-17 | $13.91 | $14.08 | $13.48 | $13.66 | $13.59 | 7,541,800 |
| 2020-07-16 | $15.01 | $15.01 | $13.83 | $13.96 | $13.89 | 13,105,460 |
| 2020-07-15 | $16.04 | $16.60 | $15.15 | $15.15 | $15.07 | 14,019,140 |
| 2020-07-14 | $15.60 | $16.13 | $15.40 | $15.89 | $15.81 | 12,903,450 |
| 2020-07-13 | $15.81 | $15.94 | $15.20 | $15.70 | $15.62 | 11,620,330 |
| 2020-07-10 | $15.35 | $16.29 | $15.31 | $15.62 | $15.54 | 13,794,610 |
| 2020-07-09 | $15.30 | $15.66 | $15.27 | $15.46 | $15.38 | 13,075,030 |
| 2020-07-08 | $15.33 | $15.54 | $15.01 | $15.47 | $15.39 | 11,537,730 |
| 2020-07-07 | $15.15 | $15.64 | $14.81 | $15.33 | $15.25 | 16,097,690 |
| 2020-07-06 | $14.64 | $15.16 | $14.42 | $15.10 | $15.02 | 12,679,000 |
| 2020-07-03 | $14.90 | $14.90 | $14.28 | $14.55 | $14.47 | 12,070,120 |
| 2020-07-02 | $14.75 | $14.95 | $14.49 | $14.95 | $14.87 | 14,815,980 |
| 2020-07-01 | $14.77 | $15.83 | $14.67 | $15.02 | $14.94 | 21,185,730 |
| 2020-06-30 | $14.60 | $14.71 | $14.23 | $14.49 | $14.41 | 13,081,420 |
| 2020-06-29 | $14.66 | $14.95 | $14.41 | $14.57 | $14.49 | 15,628,890 |
| 2020-06-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.87 | 0 |
| 2020-06-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.87 | 0 |
| 2020-06-24 | $14.41 | $15.38 | $14.41 | $14.95 | $14.87 | 33,181,590 |
| 2020-06-23 | $12.80 | $14.06 | $12.71 | $14.06 | $13.99 | 16,927,640 |
| 2020-06-22 | $12.75 | $12.93 | $12.70 | $12.78 | $12.71 | 2,977,880 |
| 2020-06-19 | $12.84 | $12.84 | $12.70 | $12.78 | $12.71 | 3,196,870 |
| 2020-06-18 | $12.87 | $12.98 | $12.67 | $12.76 | $12.69 | 3,977,110 |
| 2020-06-17 | $12.60 | $12.93 | $12.52 | $12.89 | $12.82 | 6,694,210 |
| 2020-06-16 | $12.57 | $12.78 | $12.47 | $12.61 | $12.54 | 4,431,460 |
| 2020-06-15 | $12.30 | $12.59 | $12.25 | $12.36 | $12.29 | 3,464,590 |
| 2020-06-12 | $12.16 | $12.48 | $12.05 | $12.36 | $12.29 | 3,292,180 |
| 2020-06-11 | $12.55 | $12.63 | $12.30 | $12.39 | $12.32 | 3,657,860 |
| 2020-06-10 | $12.56 | $12.79 | $12.47 | $12.59 | $12.52 | 3,749,790 |
| 2020-06-09 | $12.52 | $12.64 | $12.46 | $12.57 | $12.50 | 2,488,690 |
| 2020-06-08 | $12.83 | $12.83 | $12.45 | $12.51 | $12.44 | 4,178,070 |
| 2020-06-05 | $12.43 | $12.86 | $12.39 | $12.80 | $12.73 | 6,326,160 |
| 2020-06-04 | $12.52 | $12.55 | $12.31 | $12.43 | $12.36 | 2,878,620 |
| 2020-06-03 | $12.53 | $12.65 | $12.44 | $12.54 | $12.47 | 3,564,810 |
| 2020-06-02 | $12.61 | $12.99 | $12.48 | $12.54 | $12.47 | 5,487,090 |
| 2020-06-01 | $12.34 | $12.75 | $12.27 | $12.59 | $12.52 | 7,166,700 |
| 2020-05-29 | $11.86 | $12.65 | $11.82 | $12.45 | $12.38 | 8,485,020 |
| 2020-05-28 | $11.88 | $12.15 | $11.66 | $11.74 | $11.68 | 2,894,010 |
| 2020-05-27 | $12.08 | $12.19 | $11.82 | $11.83 | $11.77 | 2,461,070 |
| 2020-05-26 | $11.58 | $12.05 | $11.58 | $12.05 | $11.99 | 3,455,700 |
| 2020-05-25 | $11.90 | $11.94 | $11.50 | $11.56 | $11.50 | 3,891,480 |
| 2020-05-22 | $12.28 | $12.28 | $11.85 | $12.00 | $11.94 | 5,675,240 |
| 2020-05-21 | $12.28 | $12.93 | $12.27 | $12.39 | $12.32 | 6,269,350 |
| 2020-05-20 | $12.43 | $12.48 | $12.20 | $12.28 | $12.22 | 2,481,870 |
| 2020-05-19 | $12.46 | $12.57 | $12.38 | $12.43 | $12.36 | 2,060,800 |
| 2020-05-18 | $12.60 | $12.68 | $12.31 | $12.38 | $12.31 | 2,851,960 |
| 2020-05-15 | $12.80 | $12.84 | $12.50 | $12.59 | $12.52 | 2,929,310 |
| 2020-05-14 | $12.64 | $12.90 | $12.52 | $12.68 | $12.61 | 3,275,130 |
| 2020-05-13 | $12.62 | $12.75 | $12.50 | $12.65 | $12.58 | 2,407,470 |
| 2020-05-12 | $12.60 | $12.68 | $12.30 | $12.65 | $12.58 | 3,079,920 |
| 2020-05-11 | $12.64 | $12.75 | $12.51 | $12.61 | $12.54 | 2,759,350 |
| 2020-05-08 | $12.55 | $12.70 | $12.42 | $12.56 | $12.49 | 3,293,150 |
| 2020-05-07 | $12.67 | $12.69 | $12.39 | $12.42 | $12.35 | 3,760,210 |
| 2020-05-06 | $11.93 | $13.10 | $11.93 | $12.69 | $12.62 | 7,498,000 |
| 2020-05-05 | $12.14 | $12.14 | $12.14 | $12.14 | $12.08 | 0 |
| 2020-05-04 | $12.14 | $12.14 | $12.14 | $12.14 | $12.08 | 0 |
| 2020-05-01 | $12.14 | $12.14 | $12.14 | $12.14 | $12.08 | 0 |
| 2020-04-30 | $11.70 | $12.18 | $11.65 | $12.14 | $12.08 | 4,646,530 |
| 2020-04-29 | $11.50 | $11.83 | $11.15 | $11.59 | $11.53 | 3,659,700 |
| 2020-04-28 | $12.21 | $12.26 | $11.12 | $11.51 | $11.45 | 7,334,280 |
| 2020-04-27 | $12.73 | $12.76 | $12.21 | $12.26 | $12.20 | 6,400,620 |
| 2020-04-24 | $13.14 | $13.15 | $12.71 | $12.81 | $12.74 | 5,661,670 |
| 2020-04-23 | $13.30 | $13.37 | $13.14 | $13.16 | $13.09 | 5,106,580 |
| 2020-04-22 | $13.17 | $13.31 | $13.14 | $13.27 | $13.20 | 3,534,210 |
| 2020-04-21 | $13.31 | $13.34 | $13.13 | $13.30 | $13.23 | 3,998,920 |
| 2020-04-20 | $13.35 | $13.46 | $13.22 | $13.42 | $13.35 | 3,957,580 |
| 2020-04-17 | $13.35 | $13.65 | $13.30 | $13.35 | $13.28 | 5,009,140 |
| 2020-04-16 | $13.19 | $13.41 | $13.11 | $13.31 | $13.24 | 3,433,530 |
| 2020-04-15 | $13.60 | $13.60 | $13.26 | $13.26 | $13.19 | 5,119,320 |
| 2020-04-14 | $13.33 | $13.61 | $13.31 | $13.59 | $13.52 | 3,908,780 |
| 2020-04-13 | $13.51 | $13.51 | $13.27 | $13.31 | $13.24 | 2,960,400 |
| 2020-04-10 | $14.15 | $14.15 | $13.47 | $13.52 | $13.45 | 7,296,410 |
| 2020-04-09 | $13.80 | $14.34 | $13.71 | $14.15 | $14.08 | 11,660,840 |
| 2020-04-08 | $13.41 | $14.06 | $13.37 | $13.84 | $13.77 | 10,794,190 |
| 2020-04-07 | $13.30 | $13.60 | $13.28 | $13.49 | $13.42 | 6,388,800 |
| 2020-04-06 | $13.11 | $13.11 | $13.11 | $13.11 | $13.04 | 0 |
| 2020-04-03 | $13.34 | $13.38 | $13.00 | $13.11 | $13.04 | 4,681,390 |
| 2020-04-02 | $12.92 | $13.42 | $12.91 | $13.41 | $13.34 | 4,420,180 |
| 2020-04-01 | $13.10 | $13.30 | $13.00 | $13.06 | $12.99 | 4,029,620 |
| 2020-03-31 | $13.26 | $13.34 | $13.11 | $13.18 | $13.11 | 3,482,650 |
| 2020-03-30 | $13.29 | $13.29 | $13.02 | $13.15 | $13.08 | 5,412,690 |
| 2020-03-27 | $13.89 | $13.96 | $13.51 | $13.60 | $13.53 | 4,497,790 |
| 2020-03-26 | $13.86 | $14.09 | $13.70 | $13.75 | $13.68 | 5,777,730 |
| 2020-03-25 | $13.93 | $14.05 | $13.69 | $13.93 | $13.86 | 7,801,550 |
| 2020-03-24 | $13.42 | $13.60 | $13.12 | $13.60 | $13.53 | 5,461,020 |
| 2020-03-23 | $13.35 | $13.63 | $13.01 | $13.15 | $13.08 | 5,655,600 |
| 2020-03-20 | $13.64 | $13.97 | $13.39 | $13.89 | $13.82 | 7,590,410 |
| 2020-03-19 | $13.15 | $13.70 | $12.97 | $13.65 | $13.58 | 8,431,470 |
| 2020-03-18 | $13.42 | $13.79 | $13.04 | $13.05 | $12.98 | 7,396,150 |
| 2020-03-17 | $13.20 | $13.34 | $12.60 | $13.33 | $13.26 | 6,366,990 |
| 2020-03-16 | $13.97 | $14.08 | $13.05 | $13.09 | $13.02 | 7,678,490 |
| 2020-03-13 | $13.15 | $14.00 | $13.15 | $13.82 | $13.75 | 7,117,550 |
| 2020-03-12 | $14.10 | $14.30 | $13.89 | $14.11 | $14.04 | 7,200,290 |
| 2020-03-11 | $14.54 | $15.00 | $14.50 | $14.50 | $14.42 | 11,329,980 |
| 2020-03-10 | $14.06 | $14.66 | $13.65 | $14.65 | $14.57 | 12,156,270 |
| 2020-03-09 | $14.70 | $14.87 | $14.26 | $14.27 | $14.19 | 9,424,540 |
| 2020-03-06 | $15.14 | $15.28 | $14.89 | $15.05 | $14.97 | 8,863,800 |
| 2020-03-05 | $15.65 | $15.75 | $15.20 | $15.30 | $15.22 | 11,841,850 |
| 2020-03-04 | $15.37 | $15.63 | $15.02 | $15.45 | $15.37 | 12,108,440 |
| 2020-03-03 | $15.94 | $16.28 | $15.43 | $15.60 | $15.52 | 21,278,400 |
| 2020-03-02 | $14.38 | $15.28 | $14.20 | $15.04 | $14.96 | 13,544,100 |
| 2020-02-28 | $14.61 | $14.94 | $13.93 | $14.07 | $14.00 | 15,557,290 |
| 2020-02-27 | $16.21 | $16.35 | $15.28 | $15.47 | $15.39 | 22,899,010 |
| 2020-02-26 | $17.70 | $17.70 | $16.06 | $16.66 | $16.57 | 37,622,880 |
| 2020-02-25 | $15.99 | $16.41 | $15.28 | $16.09 | $16.00 | 16,985,430 |
| 2020-02-24 | $16.81 | $17.09 | $16.08 | $16.64 | $16.55 | 22,213,530 |
| 2020-02-21 | $16.86 | $17.68 | $16.70 | $17.20 | $17.11 | 28,205,070 |
| 2020-02-20 | $15.50 | $17.49 | $15.21 | $17.40 | $17.31 | 54,678,200 |
| 2020-02-19 | $14.40 | $15.90 | $14.18 | $15.90 | $15.82 | 25,378,230 |
| 2020-02-18 | $14.15 | $14.70 | $13.92 | $14.45 | $14.37 | 16,891,010 |
| 2020-02-17 | $13.37 | $14.23 | $13.36 | $14.20 | $14.12 | 15,121,860 |
| 2020-02-14 | $13.60 | $13.70 | $13.33 | $13.37 | $13.30 | 10,593,590 |
| 2020-02-13 | $13.80 | $13.80 | $13.40 | $13.70 | $13.63 | 14,623,480 |
| 2020-02-12 | $13.20 | $13.70 | $13.06 | $13.66 | $13.59 | 14,059,310 |
| 2020-02-11 | $13.35 | $13.68 | $13.20 | $13.38 | $13.31 | 14,030,890 |
| 2020-02-10 | $13.19 | $13.38 | $13.13 | $13.34 | $13.27 | 8,580,590 |
| 2020-02-07 | $13.27 | $13.65 | $13.06 | $13.43 | $13.36 | 13,233,420 |
| 2020-02-06 | $12.72 | $13.61 | $12.61 | $13.45 | $13.38 | 15,495,750 |
| 2020-02-05 | $12.38 | $13.17 | $12.38 | $12.75 | $12.68 | 15,795,570 |
| 2020-02-04 | $11.97 | $12.65 | $11.97 | $12.38 | $12.31 | 21,608,520 |
| 2020-02-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.23 | 860,700 |
| 2020-01-31 | $14.78 | $14.78 | $14.78 | $14.78 | $14.70 | 0 |
| 2020-01-30 | $14.78 | $14.78 | $14.78 | $14.78 | $14.70 | 0 |
| 2020-01-29 | $14.78 | $14.78 | $14.78 | $14.78 | $14.70 | 0 |
| 2020-01-28 | $14.78 | $14.78 | $14.78 | $14.78 | $14.70 | 0 |
| 2020-01-27 | $14.78 | $14.78 | $14.78 | $14.78 | $14.70 | 0 |
| 2020-01-24 | $14.78 | $14.78 | $14.78 | $14.78 | $14.70 | 0 |
| 2020-01-23 | $15.38 | $15.85 | $14.50 | $14.78 | $14.70 | 13,126,900 |
| 2020-01-22 | $15.18 | $15.88 | $15.03 | $15.68 | $15.60 | 13,770,220 |
| 2020-01-21 | $16.11 | $16.18 | $15.31 | $15.41 | $15.33 | 17,962,470 |
| 2020-01-20 | $16.96 | $17.14 | $16.05 | $16.47 | $16.38 | 21,357,270 |
| 2020-01-17 | $16.79 | $17.89 | $16.47 | $17.54 | $17.45 | 32,102,800 |
| 2020-01-16 | $18.53 | $18.55 | $16.88 | $16.94 | $16.85 | 40,923,460 |
| 2020-01-15 | $18.76 | $18.76 | $18.48 | $18.76 | $18.66 | 19,882,810 |
| 2020-01-14 | $15.88 | $17.05 | $15.88 | $17.05 | $16.96 | 25,076,130 |
| 2020-01-13 | $15.05 | $15.50 | $14.94 | $15.50 | $15.42 | 6,753,460 |
| 2020-01-10 | $15.34 | $15.38 | $14.92 | $15.09 | $15.01 | 6,302,170 |
| 2020-01-09 | $15.30 | $15.52 | $15.16 | $15.28 | $15.20 | 9,309,020 |
| 2020-01-08 | $15.47 | $15.64 | $15.01 | $15.01 | $14.93 | 13,242,870 |
| 2020-01-07 | $14.70 | $16.09 | $14.65 | $15.78 | $15.70 | 16,975,490 |
| 2020-01-06 | $14.70 | $14.92 | $14.50 | $14.76 | $14.68 | 11,836,220 |
| 2020-01-03 | $14.14 | $14.92 | $14.03 | $14.92 | $14.84 | 15,969,900 |
| 2020-01-02 | $13.51 | $14.40 | $13.42 | $14.09 | $14.02 | 9,992,990 |
| 2020-01-01 | $13.31 | $13.31 | $13.31 | $13.31 | $13.24 | 0 |
| 2019-12-31 | $13.41 | $13.43 | $13.21 | $13.31 | $13.24 | 3,905,790 |
| 2019-12-30 | $13.20 | $13.46 | $13.05 | $13.42 | $13.35 | 3,945,390 |
| 2019-12-27 | $13.47 | $13.79 | $13.28 | $13.30 | $13.23 | 5,915,690 |
| 2019-12-26 | $13.37 | $13.55 | $13.25 | $13.55 | $13.48 | 5,000,970 |
| 2019-12-25 | $13.37 | $13.60 | $13.28 | $13.41 | $13.34 | 4,760,590 |
| 2019-12-24 | $13.24 | $13.40 | $13.10 | $13.34 | $13.27 | 4,622,900 |
| 2019-12-23 | $14.13 | $14.13 | $13.15 | $13.23 | $13.16 | 9,347,550 |
| 2019-12-20 | $14.58 | $14.59 | $13.98 | $14.00 | $13.93 | 9,596,680 |
| 2019-12-19 | $14.54 | $14.95 | $14.42 | $14.54 | $14.46 | 9,013,370 |
| 2019-12-18 | $14.25 | $14.58 | $14.11 | $14.47 | $14.39 | 7,912,630 |
| 2019-12-17 | $13.98 | $14.57 | $13.92 | $14.26 | $14.18 | 9,603,990 |
| 2019-12-16 | $13.93 | $14.08 | $13.82 | $14.00 | $13.93 | 5,460,010 |
| 2019-12-13 | $14.00 | $14.11 | $13.70 | $13.82 | $13.75 | 7,614,790 |
| 2019-12-12 | $13.25 | $14.38 | $13.25 | $13.95 | $13.88 | 14,980,640 |
| 2019-12-11 | $12.89 | $13.43 | $12.83 | $13.30 | $13.23 | 9,917,440 |
| 2019-12-10 | $12.66 | $12.82 | $12.50 | $12.76 | $12.69 | 4,925,250 |
| 2019-12-09 | $12.83 | $12.90 | $12.62 | $12.67 | $12.60 | 2,212,790 |
| 2019-12-06 | $12.65 | $12.74 | $12.57 | $12.72 | $12.65 | 2,045,820 |
| 2019-12-05 | $12.46 | $12.64 | $12.46 | $12.63 | $12.56 | 1,941,480 |
| 2019-12-04 | $12.30 | $12.54 | $12.24 | $12.48 | $12.41 | 1,442,540 |
| 2019-12-03 | $12.49 | $12.49 | $12.22 | $12.35 | $12.28 | 1,664,500 |
| 2019-12-02 | $12.58 | $12.64 | $12.44 | $12.49 | $12.42 | 848,690 |
| 2019-11-29 | $12.48 | $12.62 | $12.45 | $12.53 | $12.46 | 974,940 |
| 2019-11-28 | $12.64 | $12.68 | $12.50 | $12.53 | $12.46 | 978,240 |
| 2019-11-27 | $12.55 | $12.73 | $12.54 | $12.58 | $12.51 | 1,344,060 |
| 2019-11-26 | $12.47 | $12.72 | $12.43 | $12.64 | $12.57 | 1,538,110 |
| 2019-11-25 | $12.55 | $12.68 | $12.32 | $12.48 | $12.41 | 1,702,780 |
| 2019-11-22 | $12.75 | $12.97 | $12.51 | $12.72 | $12.65 | 2,980,800 |
| 2019-11-21 | $12.87 | $12.90 | $12.60 | $12.73 | $12.66 | 1,991,270 |
| 2019-11-20 | $12.73 | $12.91 | $12.61 | $12.70 | $12.63 | 2,910,950 |
| 2019-11-19 | $12.29 | $12.80 | $12.25 | $12.71 | $12.64 | 4,086,350 |
| 2019-11-18 | $12.23 | $12.33 | $12.08 | $12.33 | $12.26 | 1,456,270 |
| 2019-11-15 | $12.38 | $12.43 | $12.13 | $12.21 | $12.15 | 1,529,950 |
| 2019-11-14 | $12.40 | $12.54 | $12.32 | $12.38 | $12.31 | 2,605,840 |
| 2019-11-13 | $12.50 | $12.55 | $12.28 | $12.37 | $12.30 | 1,642,110 |
| 2019-11-12 | $12.56 | $12.64 | $12.32 | $12.50 | $12.43 | 1,979,670 |
| 2019-11-11 | $12.94 | $12.94 | $12.56 | $12.59 | $12.52 | 2,897,890 |
| 2019-11-08 | $13.15 | $13.26 | $13.02 | $13.07 | $13.00 | 2,405,680 |
| 2019-11-07 | $13.07 | $13.21 | $13.01 | $13.06 | $12.99 | 1,603,720 |
| 2019-11-06 | $13.33 | $13.35 | $13.01 | $13.07 | $13.00 | 2,081,280 |
| 2019-11-05 | $13.25 | $13.34 | $13.05 | $13.33 | $13.26 | 1,955,310 |
| 2019-11-04 | $13.45 | $13.56 | $13.24 | $13.31 | $13.24 | 2,142,200 |
| 2019-11-01 | $13.27 | $13.44 | $13.16 | $13.41 | $13.34 | 2,378,380 |
| 2019-10-31 | $13.44 | $13.50 | $13.19 | $13.29 | $13.22 | 2,696,370 |
| 2019-10-30 | $13.60 | $13.90 | $13.18 | $13.54 | $13.47 | 5,705,590 |
| 2019-10-29 | $14.10 | $14.35 | $13.72 | $13.78 | $13.71 | 4,898,900 |
| 2019-10-28 | $13.85 | $14.19 | $13.70 | $14.11 | $14.04 | 5,768,940 |
| 2019-10-25 | $13.33 | $13.75 | $13.23 | $13.68 | $13.61 | 3,918,390 |
| 2019-10-24 | $13.45 | $13.46 | $13.14 | $13.33 | $13.26 | 2,604,800 |
| 2019-10-23 | $13.60 | $13.64 | $13.33 | $13.53 | $13.46 | 2,994,070 |
| 2019-10-22 | $13.10 | $13.70 | $13.10 | $13.66 | $13.59 | 5,317,260 |
| 2019-10-21 | $13.20 | $13.21 | $12.83 | $13.10 | $13.03 | 2,838,400 |
| 2019-10-18 | $13.56 | $13.63 | $13.21 | $13.21 | $13.14 | 3,706,760 |
| 2019-10-17 | $13.50 | $13.87 | $13.45 | $13.61 | $13.54 | 3,980,280 |
| 2019-10-16 | $13.83 | $13.95 | $13.46 | $13.52 | $13.45 | 3,369,110 |
| 2019-10-15 | $13.92 | $13.92 | $13.57 | $13.84 | $13.77 | 3,259,530 |
| 2019-10-14 | $13.93 | $14.15 | $13.81 | $13.92 | $13.85 | 5,086,710 |
| 2019-10-11 | $13.86 | $14.03 | $13.61 | $13.86 | $13.79 | 4,874,190 |
| 2019-10-10 | $13.27 | $14.10 | $13.20 | $14.05 | $13.98 | 10,045,340 |
| 2019-10-09 | $13.15 | $13.38 | $12.81 | $13.32 | $13.25 | 4,317,560 |
| 2019-10-08 | $13.13 | $13.63 | $13.06 | $13.13 | $13.06 | 6,346,420 |
| 2019-10-07 | $13.12 | $13.12 | $13.12 | $13.12 | $13.05 | 0 |
| 2019-10-04 | $13.12 | $13.12 | $13.12 | $13.12 | $13.05 | 0 |
| 2019-10-03 | $13.12 | $13.12 | $13.12 | $13.12 | $13.05 | 0 |
| 2019-10-02 | $13.12 | $13.12 | $13.12 | $13.12 | $13.05 | 0 |
| 2019-10-01 | $13.12 | $13.12 | $13.12 | $13.12 | $13.05 | 0 |
| 2019-09-30 | $13.62 | $13.69 | $13.04 | $13.12 | $13.05 | 7,209,150 |
| 2019-09-27 | $13.29 | $13.75 | $13.29 | $13.60 | $13.53 | 4,659,740 |
| 2019-09-26 | $14.00 | $14.03 | $13.27 | $13.32 | $13.25 | 6,124,110 |
| 2019-09-25 | $14.36 | $14.37 | $13.76 | $13.88 | $13.81 | 6,655,880 |
| 2019-09-24 | $14.62 | $14.67 | $14.36 | $14.38 | $14.30 | 6,108,210 |
| 2019-09-23 | $14.55 | $14.76 | $14.20 | $14.65 | $14.57 | 6,534,050 |
| 2019-09-20 | $14.90 | $15.05 | $14.60 | $14.65 | $14.57 | 7,293,140 |
| 2019-09-19 | $15.14 | $15.15 | $14.57 | $14.90 | $14.82 | 8,935,990 |
| 2019-09-18 | $15.29 | $15.49 | $14.88 | $14.96 | $14.88 | 9,422,760 |
| 2019-09-17 | $16.04 | $16.13 | $15.12 | $15.30 | $15.22 | 14,184,650 |
| 2019-09-16 | $15.77 | $16.46 | $15.60 | $16.26 | $16.17 | 14,317,670 |
| 2019-09-13 | $15.69 | $15.69 | $15.69 | $15.69 | $15.61 | 0 |
| 2019-09-12 | $15.70 | $15.87 | $15.30 | $15.69 | $15.61 | 7,813,760 |
| 2019-09-11 | $15.90 | $16.15 | $15.61 | $15.64 | $15.56 | 12,792,310 |
| 2019-09-10 | $15.18 | $16.25 | $15.05 | $15.90 | $15.82 | 16,610,480 |
| 2019-09-09 | $15.08 | $15.25 | $14.88 | $15.23 | $15.15 | 12,650,920 |
| 2019-09-06 | $14.92 | $15.20 | $14.71 | $14.86 | $14.78 | 13,210,690 |
| 2019-09-05 | $15.01 | $15.46 | $14.85 | $14.90 | $14.82 | 13,382,070 |
| 2019-09-04 | $15.08 | $15.20 | $14.75 | $15.05 | $14.97 | 14,667,440 |
| 2019-09-03 | $14.88 | $15.58 | $14.81 | $15.37 | $15.29 | 28,521,460 |
| 2019-09-02 | $13.64 | $15.15 | $13.52 | $14.78 | $14.70 | 22,709,140 |
| 2019-08-30 | $14.40 | $14.55 | $13.71 | $13.84 | $13.77 | 22,977,700 |
| 2019-08-29 | $13.48 | $14.85 | $13.31 | $14.60 | $14.52 | 36,538,980 |
| 2019-08-28 | $13.25 | $13.83 | $13.08 | $13.50 | $13.43 | 10,291,540 |
| 2019-08-27 | $12.84 | $13.30 | $12.82 | $13.18 | $13.11 | 7,794,450 |
| 2019-08-26 | $12.65 | $12.88 | $12.53 | $12.82 | $12.75 | 3,719,500 |
| 2019-08-23 | $13.16 | $13.20 | $12.93 | $13.00 | $12.93 | 2,984,290 |
| 2019-08-22 | $12.94 | $13.19 | $12.94 | $13.14 | $13.07 | 4,562,110 |
| 2019-08-21 | $12.98 | $13.18 | $12.88 | $12.89 | $12.82 | 5,904,000 |
| 2019-08-20 | $13.45 | $14.00 | $13.09 | $13.22 | $13.15 | 13,715,530 |
| 2019-08-19 | $12.56 | $12.93 | $12.56 | $12.88 | $12.81 | 5,913,610 |
| 2019-08-16 | $12.51 | $12.90 | $12.38 | $12.56 | $12.49 | 5,089,780 |
| 2019-08-15 | $12.18 | $12.55 | $12.12 | $12.46 | $12.39 | 3,058,000 |
| 2019-08-14 | $12.65 | $12.68 | $12.41 | $12.48 | $12.41 | 2,660,060 |
| 2019-08-13 | $12.26 | $12.73 | $12.26 | $12.47 | $12.40 | 2,459,620 |
| 2019-08-12 | $12.30 | $12.58 | $12.22 | $12.46 | $12.39 | 3,514,330 |
| 2019-08-09 | $12.35 | $12.69 | $12.16 | $12.27 | $12.21 | 4,017,070 |
| 2019-08-08 | $12.27 | $12.42 | $12.20 | $12.33 | $12.26 | 1,764,200 |
| 2019-08-07 | $12.50 | $12.50 | $12.25 | $12.25 | $12.19 | 2,099,530 |
| 2019-08-06 | $12.61 | $12.71 | $12.04 | $12.34 | $12.27 | 4,612,890 |
| 2019-08-05 | $13.15 | $13.20 | $12.78 | $12.83 | $12.76 | 3,561,710 |
| 2019-08-02 | $12.80 | $13.37 | $12.61 | $13.18 | $13.11 | 4,494,680 |
| 2019-08-01 | $13.31 | $13.41 | $13.10 | $13.14 | $13.07 | 3,151,580 |
| 2019-07-31 | $13.40 | $13.55 | $13.34 | $13.38 | $13.31 | 2,233,480 |
| 2019-07-30 | $13.44 | $13.59 | $13.35 | $13.48 | $13.41 | 3,213,900 |
| 2019-07-29 | $13.46 | $13.50 | $13.29 | $13.37 | $13.30 | 3,913,860 |
| 2019-07-26 | $13.57 | $13.95 | $13.40 | $13.58 | $13.51 | 8,038,800 |
| 2019-07-25 | $13.43 | $13.47 | $13.30 | $13.40 | $13.33 | 3,007,340 |
| 2019-07-24 | $13.10 | $13.52 | $13.09 | $13.36 | $13.29 | 5,035,840 |
| 2019-07-23 | $13.05 | $13.30 | $13.01 | $13.10 | $13.03 | 2,334,350 |
| 2019-07-22 | $13.41 | $13.48 | $12.71 | $12.92 | $12.85 | 3,757,640 |
| 2019-07-19 | $13.52 | $13.63 | $13.26 | $13.45 | $13.38 | 3,887,500 |
| 2019-07-18 | $13.50 | $13.71 | $13.15 | $13.58 | $13.51 | 6,328,520 |
| 2019-07-17 | $13.71 | $13.77 | $13.51 | $13.55 | $13.48 | 4,058,800 |
| 2019-07-16 | $13.75 | $13.85 | $13.60 | $13.74 | $13.67 | 4,829,260 |
| 2019-07-15 | $13.70 | $14.12 | $13.30 | $13.79 | $13.72 | 8,361,440 |
| 2019-07-12 | $13.60 | $13.85 | $13.52 | $13.75 | $13.68 | 7,381,620 |
| 2019-07-11 | $13.35 | $13.85 | $13.23 | $13.70 | $13.63 | 10,625,460 |
| 2019-07-10 | $13.93 | $13.93 | $13.21 | $13.40 | $13.33 | 13,286,350 |
| 2019-07-09 | $12.69 | $13.88 | $12.52 | $13.88 | $13.81 | 15,495,340 |
| 2019-07-08 | $13.51 | $13.53 | $12.54 | $12.62 | $12.55 | 10,246,900 |
| 2019-07-05 | $13.58 | $13.70 | $13.46 | $13.51 | $13.44 | 5,182,720 |
| 2019-07-04 | $13.76 | $13.78 | $13.45 | $13.59 | $13.52 | 6,508,100 |
| 2019-07-03 | $14.00 | $14.00 | $13.45 | $13.83 | $13.76 | 8,284,640 |
| 2019-07-02 | $14.00 | $14.07 | $13.80 | $13.86 | $13.79 | 6,339,050 |
| 2019-07-01 | $13.77 | $14.37 | $13.61 | $13.90 | $13.83 | 14,848,350 |
| 2019-06-28 | $13.79 | $13.85 | $13.18 | $13.59 | $13.43 | 8,689,900 |
| 2019-06-27 | $13.84 | $14.00 | $13.66 | $13.71 | $13.55 | 8,508,520 |
| 2019-06-26 | $13.76 | $13.94 | $13.63 | $13.76 | $13.60 | 5,891,640 |
| 2019-06-25 | $14.14 | $14.14 | $13.45 | $13.83 | $13.67 | 10,608,260 |
| 2019-06-24 | $13.99 | $14.27 | $13.94 | $14.03 | $13.87 | 10,609,220 |
| 2019-06-21 | $13.97 | $14.55 | $13.90 | $14.03 | $13.87 | 22,143,410 |
| 2019-06-20 | $13.78 | $14.07 | $13.51 | $13.72 | $13.56 | 15,819,090 |
| 2019-06-19 | $13.85 | $14.02 | $13.65 | $13.65 | $13.49 | 10,824,910 |
| 2019-06-18 | $13.61 | $13.74 | $13.44 | $13.49 | $13.33 | 4,891,740 |
| 2019-06-17 | $13.33 | $13.77 | $13.33 | $13.61 | $13.45 | 6,675,630 |
| 2019-06-14 | $14.00 | $14.30 | $13.26 | $13.44 | $13.28 | 8,999,790 |
| 2019-06-13 | $13.90 | $14.26 | $13.62 | $14.05 | $13.89 | 6,950,880 |
| 2019-06-12 | $14.20 | $14.54 | $13.78 | $13.87 | $13.71 | 10,843,480 |
| 2019-06-11 | $13.60 | $14.28 | $13.42 | $14.20 | $14.03 | 11,795,440 |
| 2019-06-10 | $13.66 | $13.69 | $13.30 | $13.55 | $13.39 | 4,503,240 |
| 2019-06-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.39 | 0 |
| 2019-06-06 | $13.62 | $13.91 | $13.29 | $13.55 | $13.39 | 6,420,620 |
| 2019-06-05 | $13.85 | $14.17 | $13.65 | $13.70 | $13.54 | 7,400,060 |
| 2019-06-04 | $14.53 | $14.60 | $13.59 | $13.75 | $13.59 | 8,766,880 |
| 2019-06-03 | $14.73 | $15.21 | $13.82 | $14.18 | $14.01 | 15,051,270 |
| 2019-05-31 | $14.88 | $15.05 | $14.60 | $14.65 | $14.48 | 7,936,440 |
| 2019-05-30 | $15.27 | $15.54 | $14.66 | $14.88 | $14.71 | 10,565,530 |
| 2019-05-29 | $15.29 | $15.40 | $14.94 | $15.08 | $14.90 | 7,246,910 |
| 2019-05-28 | $15.40 | $15.66 | $15.12 | $15.30 | $15.12 | 11,173,720 |
| 2019-05-27 | $14.80 | $15.47 | $14.59 | $15.31 | $15.13 | 12,194,070 |
| 2019-05-24 | $15.00 | $15.61 | $14.54 | $14.79 | $14.62 | 13,534,250 |
| 2019-05-23 | $15.23 | $15.36 | $14.46 | $14.99 | $14.81 | 8,638,240 |
| 2019-05-22 | $15.30 | $15.55 | $15.05 | $15.30 | $15.12 | 8,518,470 |
| 2019-05-21 | $14.95 | $15.52 | $14.95 | $15.20 | $15.02 | 10,672,440 |
| 2019-05-20 | $14.68 | $15.36 | $14.50 | $15.05 | $14.87 | 11,355,660 |
| 2019-05-17 | $15.50 | $15.61 | $14.44 | $14.74 | $14.57 | 13,749,610 |
| 2019-05-16 | $15.95 | $16.06 | $15.33 | $15.48 | $15.30 | 13,712,600 |
| 2019-05-15 | $15.62 | $16.27 | $15.37 | $16.13 | $15.94 | 16,794,210 |
| 2019-05-14 | $15.23 | $15.92 | $15.08 | $15.37 | $15.19 | 12,581,190 |
| 2019-05-13 | $15.71 | $15.97 | $14.99 | $15.20 | $15.02 | 12,101,940 |
| 2019-05-10 | $15.42 | $16.10 | $15.00 | $15.70 | $15.52 | 13,289,820 |
| 2019-05-09 | $15.37 | $15.89 | $14.90 | $15.00 | $14.82 | 9,197,690 |
| 2019-05-08 | $14.88 | $15.90 | $14.58 | $15.24 | $15.06 | 14,748,330 |
| 2019-05-07 | $15.28 | $15.78 | $14.38 | $15.05 | $14.87 | 15,052,020 |
| 2019-05-06 | $16.56 | $16.79 | $15.57 | $15.57 | $15.39 | 9,538,090 |
| 2019-05-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.10 | 0 |
| 2019-05-02 | $17.30 | $17.30 | $17.30 | $17.30 | $17.10 | 0 |
| 2019-05-01 | $17.30 | $17.30 | $17.30 | $17.30 | $17.10 | 0 |
| 2019-04-30 | $16.70 | $17.34 | $16.48 | $17.30 | $17.10 | 13,251,110 |
| 2019-04-29 | $19.21 | $20.13 | $17.29 | $17.29 | $17.09 | 14,271,580 |
| 2019-04-26 | $19.30 | $19.97 | $19.00 | $19.21 | $18.99 | 8,100,620 |
| 2019-04-25 | $20.38 | $20.95 | $19.01 | $19.09 | $18.87 | 10,981,330 |
| 2019-04-24 | $21.20 | $21.25 | $20.15 | $20.74 | $20.50 | 11,767,280 |
| 2019-04-23 | $20.38 | $22.00 | $19.88 | $21.40 | $21.15 | 23,646,760 |
| 2019-04-22 | $20.10 | $20.73 | $19.83 | $20.39 | $20.15 | 12,493,620 |
| 2019-04-19 | $20.39 | $20.71 | $19.18 | $20.06 | $19.83 | 18,151,000 |
| 2019-04-18 | $20.93 | $21.10 | $20.43 | $20.50 | $20.26 | 9,274,650 |
| 2019-04-17 | $21.27 | $21.45 | $20.41 | $21.13 | $20.88 | 10,029,920 |
| 2019-04-16 | $20.30 | $21.49 | $19.67 | $20.90 | $20.66 | 9,154,050 |
| 2019-04-15 | $21.53 | $21.90 | $20.47 | $20.74 | $20.50 | 8,772,660 |
| 2019-04-12 | $20.60 | $21.21 | $20.60 | $20.95 | $20.71 | 8,323,410 |
| 2019-04-11 | $22.00 | $22.15 | $20.00 | $20.34 | $20.10 | 14,864,660 |
| 2019-04-10 | $22.75 | $22.90 | $21.99 | $22.16 | $21.90 | 14,385,900 |
| 2019-04-09 | $21.80 | $23.95 | $21.45 | $23.19 | $22.92 | 22,358,300 |
| 2019-04-08 | $22.37 | $22.76 | $21.52 | $21.81 | $21.56 | 16,779,570 |
| 2019-04-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.09 | 0 |
| 2019-04-04 | $20.75 | $23.23 | $20.52 | $22.35 | $22.09 | 26,951,690 |
| 2019-04-03 | $21.00 | $22.25 | $20.60 | $21.29 | $21.04 | 21,367,920 |
| 2019-04-02 | $20.34 | $22.37 | $20.27 | $20.99 | $20.74 | 34,330,500 |
| 2019-04-01 | $19.41 | $20.75 | $19.09 | $20.34 | $20.10 | 29,472,550 |
| 2019-03-29 | $18.82 | $19.43 | $18.55 | $19.39 | $19.16 | 21,663,960 |
| 2019-03-28 | $20.15 | $20.24 | $18.50 | $18.75 | $18.53 | 26,956,100 |
| 2019-03-27 | $21.40 | $21.69 | $19.91 | $20.56 | $20.32 | 21,108,450 |
| 2019-03-26 | $21.86 | $22.75 | $20.51 | $21.18 | $20.93 | 28,104,300 |
| 2019-03-25 | $21.80 | $22.90 | $20.87 | $22.04 | $21.78 | 37,375,550 |
| 2019-03-22 | $23.93 | $26.30 | $22.18 | $23.19 | $22.92 | 62,975,670 |
| 2019-03-21 | $24.63 | $24.64 | $24.60 | $24.64 | $24.35 | 12,429,530 |
| 2019-03-20 | $22.40 | $22.40 | $21.85 | $22.40 | $22.14 | 15,099,690 |
| 2019-03-19 | $19.25 | $20.36 | $19.25 | $20.36 | $20.12 | 14,143,560 |
| 2019-03-18 | $17.40 | $18.51 | $17.00 | $18.51 | $18.29 | 25,316,050 |
| 2019-03-15 | $17.48 | $18.07 | $16.75 | $16.83 | $16.63 | 24,336,340 |
| 2019-03-14 | $15.64 | $17.60 | $15.51 | $16.69 | $16.50 | 29,851,900 |
| 2019-03-13 | $18.18 | $18.75 | $15.98 | $16.30 | $16.11 | 37,428,290 |
| 2019-03-12 | $16.68 | $17.18 | $16.30 | $17.18 | $16.98 | 23,031,470 |
| 2019-03-11 | $14.32 | $15.62 | $14.32 | $15.62 | $15.44 | 21,764,830 |
| 2019-03-08 | $14.00 | $14.91 | $13.65 | $14.20 | $14.03 | 29,654,390 |
| 2019-03-07 | $12.18 | $13.55 | $12.08 | $13.55 | $13.39 | 15,440,280 |
| 2019-03-06 | $11.64 | $12.79 | $11.37 | $12.32 | $12.18 | 12,812,890 |
| 2019-03-05 | $11.25 | $11.68 | $11.12 | $11.66 | $11.52 | 8,202,470 |
| 2019-03-04 | $12.10 | $12.10 | $11.25 | $11.40 | $11.27 | 11,752,000 |
| 2019-03-01 | $11.10 | $11.33 | $10.97 | $11.23 | $11.10 | 6,049,850 |
| 2019-02-28 | $11.24 | $11.36 | $10.88 | $10.99 | $10.86 | 5,109,090 |
| 2019-02-27 | $11.40 | $11.75 | $11.02 | $11.29 | $11.16 | 9,998,340 |
| 2019-02-26 | $11.19 | $12.30 | $10.80 | $11.58 | $11.44 | 17,290,550 |
| 2019-02-25 | $11.58 | $11.70 | $10.70 | $11.42 | $11.29 | 20,882,830 |
| 2019-02-22 | $9.65 | $10.64 | $9.65 | $10.64 | $10.52 | 9,720,130 |
| 2019-02-21 | $9.50 | $9.98 | $9.42 | $9.67 | $9.56 | 9,487,660 |
| 2019-02-20 | $9.30 | $9.59 | $9.19 | $9.59 | $9.48 | 6,488,260 |
| 2019-02-19 | $9.26 | $9.38 | $9.16 | $9.24 | $9.13 | 3,478,490 |
| 2019-02-18 | $9.09 | $9.28 | $9.05 | $9.24 | $9.13 | 3,889,690 |
| 2019-02-15 | $9.03 | $9.33 | $8.98 | $9.05 | $8.94 | 4,173,180 |
| 2019-02-14 | $8.97 | $9.20 | $8.92 | $9.09 | $8.98 | 3,864,720 |
| 2019-02-13 | $8.89 | $9.01 | $8.82 | $8.97 | $8.87 | 3,392,780 |
| 2019-02-12 | $8.76 | $8.93 | $8.70 | $8.85 | $8.75 | 2,159,050 |
| 2019-02-11 | $8.80 | $8.83 | $8.56 | $8.73 | $8.63 | 2,041,180 |
| 2019-02-08 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2019-02-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2019-02-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2019-02-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2019-02-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2019-02-01 | $8.37 | $8.65 | $8.20 | $8.61 | $8.51 | 1,719,570 |
| 2019-01-31 | $8.57 | $8.68 | $8.21 | $8.24 | $8.14 | 2,718,070 |
| 2019-01-30 | $8.80 | $8.91 | $8.49 | $8.53 | $8.43 | 2,599,550 |
| 2019-01-29 | $8.99 | $9.07 | $8.60 | $8.90 | $8.80 | 3,228,600 |
| 2019-01-28 | $8.88 | $9.47 | $8.85 | $9.12 | $9.01 | 5,048,490 |
| 2019-01-25 | $8.88 | $8.96 | $8.79 | $8.81 | $8.71 | 1,571,700 |
| 2019-01-24 | $8.77 | $8.98 | $8.71 | $8.92 | $8.82 | 1,870,120 |
| 2019-01-23 | $8.75 | $8.84 | $8.68 | $8.79 | $8.69 | 933,180 |
| 2019-01-22 | $8.78 | $8.88 | $8.69 | $8.75 | $8.65 | 975,620 |
| 2019-01-21 | $8.81 | $8.92 | $8.74 | $8.82 | $8.72 | 1,269,150 |
| 2019-01-18 | $8.78 | $8.87 | $8.65 | $8.87 | $8.77 | 1,590,950 |
| 2019-01-17 | $8.88 | $9.05 | $8.79 | $8.83 | $8.73 | 2,074,230 |
| 2019-01-16 | $8.85 | $8.97 | $8.82 | $8.83 | $8.73 | 1,283,980 |
| 2019-01-15 | $8.77 | $8.90 | $8.69 | $8.88 | $8.78 | 1,795,160 |
| 2019-01-14 | $8.80 | $9.04 | $8.70 | $8.79 | $8.69 | 1,868,420 |
| 2019-01-11 | $8.83 | $8.85 | $8.68 | $8.80 | $8.70 | 1,538,880 |
| 2019-01-10 | $8.72 | $8.94 | $8.72 | $8.84 | $8.74 | 1,645,300 |
| 2019-01-09 | $8.60 | $9.03 | $8.60 | $8.79 | $8.69 | 3,206,480 |
| 2019-01-08 | $8.66 | $8.67 | $8.57 | $8.64 | $8.54 | 1,105,970 |
| 2019-01-07 | $8.66 | $8.72 | $8.55 | $8.69 | $8.59 | 2,231,330 |
| 2019-01-04 | $8.21 | $8.59 | $8.19 | $8.54 | $8.44 | 1,364,050 |
| 2019-01-03 | $8.33 | $8.42 | $8.26 | $8.29 | $8.19 | 901,690 |
| 2019-01-02 | $8.43 | $8.44 | $8.21 | $8.33 | $8.23 | 868,120 |
| 2019-01-01 | $8.33 | $8.33 | $8.33 | $8.33 | $8.23 | 0 |
| 2018-12-31 | $8.33 | $8.33 | $8.33 | $8.33 | $8.23 | 0 |
| 2018-12-28 | $8.36 | $8.54 | $8.30 | $8.33 | $8.23 | 1,183,040 |
| 2018-12-27 | $8.47 | $8.57 | $8.32 | $8.33 | $8.23 | 1,412,100 |
| 2018-12-26 | $8.28 | $8.60 | $8.28 | $8.44 | $8.34 | 1,890,080 |
| 2018-12-25 | $8.26 | $8.34 | $8.00 | $8.21 | $8.11 | 1,277,600 |
| 2018-12-24 | $8.22 | $8.37 | $8.18 | $8.33 | $8.23 | 811,470 |
| 2018-12-21 | $8.16 | $8.35 | $8.12 | $8.23 | $8.13 | 1,019,580 |
| 2018-12-20 | $8.10 | $8.25 | $8.07 | $8.23 | $8.13 | 963,230 |
| 2018-12-19 | $8.33 | $8.42 | $8.03 | $8.07 | $7.98 | 1,630,860 |
| 2018-12-18 | $8.40 | $8.45 | $8.22 | $8.33 | $8.23 | 1,088,040 |
| 2018-12-17 | $8.50 | $8.52 | $8.38 | $8.45 | $8.35 | 1,115,620 |
| 2018-12-14 | $8.77 | $8.77 | $8.48 | $8.55 | $8.45 | 1,829,450 |
| 2018-12-13 | $8.79 | $8.81 | $8.65 | $8.77 | $8.67 | 1,161,740 |
| 2018-12-12 | $8.80 | $8.92 | $8.69 | $8.74 | $8.64 | 1,401,890 |
| 2018-12-11 | $8.84 | $8.86 | $8.66 | $8.80 | $8.70 | 1,543,050 |
| 2018-12-10 | $8.68 | $8.78 | $8.60 | $8.66 | $8.56 | 922,940 |
| 2018-12-07 | $8.59 | $8.82 | $8.58 | $8.68 | $8.58 | 1,190,990 |
| 2018-12-06 | $8.80 | $8.86 | $8.58 | $8.58 | $8.48 | 1,952,020 |
| 2018-12-05 | $8.79 | $8.92 | $8.70 | $8.82 | $8.72 | 1,981,540 |
| 2018-12-04 | $8.98 | $8.98 | $8.82 | $8.93 | $8.83 | 1,724,680 |
| 2018-12-03 | $8.83 | $9.09 | $8.83 | $8.96 | $8.86 | 3,128,710 |
| 2018-11-30 | $8.75 | $8.86 | $8.52 | $8.71 | $8.61 | 3,336,040 |
| 2018-11-29 | $9.41 | $9.47 | $8.74 | $8.88 | $8.78 | 7,193,500 |
| 2018-11-28 | $8.89 | $9.65 | $8.59 | $9.54 | $9.43 | 9,263,980 |
| 2018-11-27 | $9.12 | $9.25 | $8.72 | $8.87 | $8.77 | 4,499,660 |
| 2018-11-26 | $8.43 | $9.16 | $8.43 | $9.10 | $8.99 | 5,044,580 |
| 2018-11-23 | $9.05 | $9.05 | $8.38 | $8.40 | $8.30 | 3,833,470 |
| 2018-11-22 | $9.05 | $9.27 | $8.90 | $9.11 | $9.00 | 3,482,730 |
| 2018-11-21 | $8.87 | $9.00 | $8.71 | $8.92 | $8.82 | 2,164,130 |
| 2018-11-20 | $8.92 | $9.16 | $8.85 | $8.88 | $8.78 | 3,819,730 |
| 2018-11-19 | $8.92 | $9.05 | $8.80 | $8.92 | $8.82 | 2,500,850 |
| 2018-11-16 | $8.91 | $9.15 | $8.82 | $8.99 | $8.88 | 2,523,720 |
| 2018-11-15 | $8.51 | $9.00 | $8.51 | $8.99 | $8.88 | 4,119,490 |
| 2018-11-14 | $8.65 | $8.77 | $8.54 | $8.65 | $8.55 | 2,299,330 |
| 2018-11-13 | $8.31 | $8.98 | $8.28 | $8.60 | $8.50 | 3,720,450 |
| 2018-11-12 | $8.19 | $8.43 | $8.17 | $8.39 | $8.29 | 1,733,700 |
| 2018-11-09 | $8.06 | $8.27 | $8.06 | $8.14 | $8.04 | 1,182,570 |
| 2018-11-08 | $8.19 | $8.29 | $8.05 | $8.08 | $7.99 | 1,242,790 |
| 2018-11-07 | $8.12 | $8.36 | $8.08 | $8.14 | $8.04 | 1,822,070 |
| 2018-11-06 | $8.20 | $8.32 | $8.00 | $8.14 | $8.04 | 1,545,240 |
| 2018-11-05 | $8.22 | $8.26 | $8.10 | $8.20 | $8.10 | 1,315,520 |
| 2018-11-02 | $8.01 | $8.19 | $8.01 | $8.17 | $8.07 | 1,697,360 |
| 2018-11-01 | $8.04 | $8.14 | $7.94 | $7.95 | $7.86 | 1,464,380 |
| 2018-10-31 | $7.82 | $8.09 | $7.82 | $8.02 | $7.93 | 1,549,910 |
| 2018-10-30 | $7.85 | $7.85 | $7.67 | $7.82 | $7.73 | 829,320 |
| 2018-10-29 | $7.79 | $7.86 | $7.64 | $7.79 | $7.70 | 736,840 |
| 2018-10-26 | $7.84 | $7.99 | $7.78 | $7.81 | $7.72 | 784,810 |
| 2018-10-25 | $7.50 | $7.90 | $7.45 | $7.87 | $7.78 | 1,546,910 |
| 2018-10-24 | $7.60 | $7.85 | $7.60 | $7.74 | $7.65 | 764,290 |
| 2018-10-23 | $7.75 | $7.99 | $7.67 | $7.73 | $7.64 | 1,338,920 |
| 2018-10-22 | $7.41 | $8.02 | $7.41 | $7.82 | $7.73 | 2,757,910 |
| 2018-10-19 | $7.28 | $7.46 | $7.10 | $7.43 | $7.34 | 1,271,700 |
| 2018-10-18 | $7.40 | $7.40 | $7.15 | $7.23 | $7.15 | 1,077,770 |
| 2018-10-17 | $6.92 | $7.55 | $6.92 | $7.47 | $7.38 | 2,659,180 |
| 2018-10-16 | $7.25 | $7.25 | $6.90 | $6.91 | $6.83 | 1,349,780 |
| 2018-10-15 | $7.20 | $7.28 | $7.05 | $7.11 | $7.03 | 1,247,800 |
| 2018-10-12 | $7.41 | $7.45 | $6.94 | $7.21 | $7.13 | 2,642,710 |
| 2018-10-11 | $8.00 | $8.13 | $7.45 | $7.47 | $7.38 | 2,991,480 |
| 2018-10-10 | $8.37 | $8.40 | $8.20 | $8.28 | $8.18 | 1,641,070 |
| 2018-10-09 | $8.42 | $8.52 | $8.33 | $8.34 | $8.24 | 1,514,720 |
| 2018-10-08 | $8.78 | $8.78 | $8.42 | $8.42 | $8.32 | 1,750,590 |
| 2018-10-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 0 |
| 2018-10-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 0 |
| 2018-10-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 0 |
| 2018-10-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 0 |
| 2018-10-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 0 |
| 2018-09-28 | $8.81 | $8.88 | $8.73 | $8.88 | $8.78 | 1,652,040 |
| 2018-09-27 | $9.06 | $9.06 | $8.79 | $8.79 | $8.69 | 1,791,380 |
| 2018-09-26 | $9.07 | $9.13 | $8.99 | $9.07 | $8.96 | 1,456,410 |
| 2018-09-25 | $9.00 | $9.08 | $8.97 | $9.04 | $8.93 | 1,066,710 |
| 2018-09-24 | $9.05 | $9.05 | $9.05 | $9.05 | $8.94 | 0 |
| 2018-09-21 | $8.90 | $9.08 | $8.89 | $9.05 | $8.94 | 1,834,210 |
| 2018-09-20 | $8.99 | $9.02 | $8.88 | $8.91 | $8.81 | 794,620 |
| 2018-09-19 | $8.86 | $9.08 | $8.85 | $9.00 | $8.89 | 1,371,160 |
| 2018-09-18 | $8.73 | $8.89 | $8.73 | $8.88 | $8.78 | 715,600 |
| 2018-09-17 | $8.95 | $8.95 | $8.79 | $8.79 | $8.69 | 682,640 |
| 2018-09-14 | $8.97 | $9.05 | $8.88 | $8.90 | $8.80 | 652,720 |
| 2018-09-13 | $8.96 | $9.01 | $8.86 | $8.97 | $8.87 | 853,180 |
| 2018-09-12 | $8.81 | $8.91 | $8.73 | $8.88 | $8.78 | 1,019,020 |
| 2018-09-11 | $8.72 | $8.93 | $8.67 | $8.77 | $8.67 | 866,880 |
| 2018-09-10 | $8.85 | $9.05 | $8.73 | $8.75 | $8.65 | 954,100 |
| 2018-09-07 | $9.03 | $9.14 | $8.85 | $8.94 | $8.84 | 930,080 |
| 2018-09-06 | $9.00 | $9.14 | $8.91 | $9.05 | $8.94 | 936,590 |
| 2018-09-05 | $9.03 | $9.14 | $8.97 | $8.97 | $8.87 | 931,410 |
| 2018-09-04 | $8.94 | $9.04 | $8.87 | $9.02 | $8.91 | 646,850 |
| 2018-09-03 | $8.86 | $9.00 | $8.85 | $8.94 | $8.84 | 671,510 |
| 2018-08-31 | $8.85 | $8.96 | $8.82 | $8.90 | $8.80 | 756,630 |
| 2018-08-30 | $9.02 | $9.09 | $8.80 | $8.87 | $8.77 | 1,047,440 |
| 2018-08-29 | $9.16 | $9.20 | $9.01 | $9.05 | $8.94 | 665,520 |
| 2018-08-28 | $9.15 | $9.17 | $9.08 | $9.16 | $9.05 | 680,960 |
| 2018-08-27 | $8.96 | $9.17 | $8.96 | $9.14 | $9.03 | 946,580 |
| 2018-08-24 | $9.05 | $9.10 | $8.95 | $8.99 | $8.88 | 594,300 |
| 2018-08-23 | $8.97 | $9.11 | $8.93 | $9.07 | $8.96 | 888,630 |
| 2018-08-22 | $8.94 | $9.04 | $8.90 | $8.94 | $8.84 | 743,920 |
| 2018-08-21 | $8.75 | $9.09 | $8.68 | $8.99 | $8.88 | 1,463,600 |
| 2018-08-20 | $8.66 | $8.81 | $8.49 | $8.75 | $8.65 | 1,277,550 |
| 2018-08-17 | $9.06 | $9.10 | $8.63 | $8.66 | $8.56 | 1,151,180 |
| 2018-08-16 | $8.98 | $9.06 | $8.73 | $9.01 | $8.90 | 774,530 |
| 2018-08-15 | $9.14 | $9.32 | $8.96 | $9.03 | $8.92 | 902,810 |
| 2018-08-14 | $9.06 | $9.24 | $9.05 | $9.22 | $9.11 | 968,900 |
| 2018-08-13 | $9.12 | $9.20 | $8.89 | $9.11 | $9.00 | 1,504,620 |
| 2018-08-10 | $9.19 | $9.33 | $9.15 | $9.22 | $9.11 | 817,660 |
| 2018-08-09 | $9.02 | $9.25 | $8.97 | $9.19 | $9.08 | 1,265,660 |
| 2018-08-08 | $9.09 | $9.10 | $8.94 | $9.02 | $8.91 | 897,340 |
| 2018-08-07 | $8.83 | $9.07 | $8.82 | $9.06 | $8.95 | 984,790 |
| 2018-08-06 | $8.99 | $9.08 | $8.71 | $8.85 | $8.75 | 1,354,110 |
| 2018-08-03 | $9.06 | $9.14 | $9.00 | $9.01 | $8.90 | 1,155,740 |
| 2018-08-02 | $9.48 | $9.54 | $8.98 | $9.04 | $8.93 | 2,299,870 |
| 2018-08-01 | $9.75 | $9.84 | $9.49 | $9.55 | $9.44 | 1,245,010 |
| 2018-07-31 | $9.59 | $9.76 | $9.59 | $9.75 | $9.64 | 1,262,070 |
| 2018-07-30 | $9.85 | $9.86 | $9.54 | $9.65 | $9.54 | 1,267,580 |
| 2018-07-27 | $9.93 | $9.93 | $9.69 | $9.76 | $9.65 | 1,049,520 |
| 2018-07-26 | $9.93 | $9.99 | $9.81 | $9.90 | $9.78 | 1,240,000 |
| 2018-07-25 | $9.86 | $10.04 | $9.80 | $9.97 | $9.85 | 1,163,260 |
| 2018-07-24 | $9.68 | $10.05 | $9.52 | $9.87 | $9.75 | 2,190,570 |
| 2018-07-23 | $9.51 | $9.75 | $9.41 | $9.72 | $9.61 | 1,688,460 |
| 2018-07-20 | $9.28 | $9.49 | $9.26 | $9.43 | $9.32 | 939,730 |
| 2018-07-19 | $9.49 | $9.58 | $9.33 | $9.35 | $9.24 | 1,135,040 |
| 2018-07-18 | $9.60 | $9.64 | $9.46 | $9.47 | $9.36 | 824,460 |
| 2018-07-17 | $9.53 | $9.67 | $9.50 | $9.58 | $9.47 | 1,014,960 |
| 2018-07-16 | $9.54 | $9.57 | $9.45 | $9.53 | $9.42 | 568,320 |
| 2018-07-13 | $9.53 | $9.60 | $9.45 | $9.54 | $9.43 | 1,066,720 |
| 2018-07-12 | $9.43 | $9.60 | $9.35 | $9.55 | $9.44 | 1,254,350 |
| 2018-07-11 | $9.61 | $9.61 | $9.19 | $9.34 | $9.23 | 1,481,420 |
| 2018-07-10 | $9.60 | $9.72 | $9.51 | $9.67 | $9.56 | 1,096,350 |
| 2018-07-09 | $9.46 | $9.61 | $9.38 | $9.57 | $9.46 | 1,259,200 |
| 2018-07-06 | $9.20 | $9.57 | $9.15 | $9.45 | $9.34 | 1,953,040 |
| 2018-07-05 | $9.33 | $9.64 | $9.25 | $9.29 | $9.18 | 1,287,040 |
| 2018-07-04 | $9.61 | $9.61 | $9.30 | $9.34 | $9.23 | 1,375,440 |
| 2018-07-03 | $9.30 | $9.63 | $9.25 | $9.61 | $9.50 | 1,854,530 |
| 2018-07-02 | $9.45 | $9.54 | $9.11 | $9.27 | $9.16 | 1,476,940 |
| 2018-06-29 | $9.28 | $9.52 | $9.20 | $9.46 | $9.35 | 1,653,360 |
| 2018-06-28 | $9.20 | $9.54 | $9.15 | $9.28 | $9.17 | 989,850 |
| 2018-06-27 | $11.03 | $11.37 | $11.03 | $11.17 | $9.14 | 1,146,040 |
| 2018-06-26 | $10.81 | $11.30 | $10.56 | $11.17 | $9.14 | 1,073,180 |
| 2018-06-25 | $11.06 | $11.20 | $10.81 | $10.93 | $8.94 | 1,532,000 |
| 2018-06-22 | $10.46 | $10.95 | $10.38 | $10.87 | $8.89 | 1,702,140 |
| 2018-06-21 | $11.33 | $11.46 | $10.40 | $10.46 | $8.56 | 2,088,650 |
| 2018-06-20 | $11.30 | $11.50 | $10.82 | $11.36 | $9.29 | 1,753,480 |
| 2018-06-19 | $12.50 | $12.50 | $11.26 | $11.26 | $9.21 | 2,530,250 |
| 2018-06-18 | $12.51 | $12.51 | $12.51 | $12.51 | $10.24 | 0 |
| 2018-06-15 | $12.94 | $13.10 | $12.40 | $12.51 | $10.24 | 1,601,200 |
| 2018-06-14 | $12.92 | $13.16 | $12.89 | $12.98 | $10.62 | 901,870 |
| 2018-06-13 | $13.00 | $13.28 | $12.87 | $12.92 | $10.57 | 1,351,400 |
| 2018-06-12 | $12.85 | $13.12 | $12.65 | $13.11 | $10.73 | 1,429,040 |
| 2018-06-11 | $12.80 | $13.11 | $12.73 | $12.85 | $10.51 | 1,199,000 |
| 2018-06-08 | $13.36 | $13.45 | $12.63 | $12.82 | $10.49 | 2,598,420 |
| 2018-06-07 | $13.40 | $13.48 | $13.22 | $13.37 | $10.94 | 1,107,500 |
| 2018-06-06 | $13.25 | $13.65 | $13.25 | $13.43 | $10.99 | 1,571,530 |
| 2018-06-05 | $13.04 | $13.34 | $12.96 | $13.30 | $10.88 | 1,273,670 |
| 2018-06-04 | $13.32 | $13.32 | $12.98 | $13.05 | $10.68 | 1,456,550 |
| 2018-06-01 | $13.05 | $13.48 | $13.03 | $13.30 | $10.88 | 1,928,010 |
| 2018-05-31 | $12.93 | $13.20 | $12.93 | $13.19 | $10.79 | 1,777,850 |
| 2018-05-30 | $13.47 | $13.49 | $12.82 | $12.85 | $10.51 | 3,257,410 |
| 2018-05-29 | $14.32 | $14.48 | $13.41 | $13.52 | $11.06 | 3,752,770 |
| 2018-05-28 | $14.35 | $14.69 | $14.22 | $14.49 | $11.86 | 2,744,700 |
| 2018-05-25 | $14.30 | $14.51 | $14.22 | $14.35 | $11.74 | 1,988,400 |
| 2018-05-24 | $14.30 | $14.60 | $14.20 | $14.28 | $11.68 | 2,504,490 |
| 2018-05-23 | $14.69 | $14.78 | $14.28 | $14.30 | $11.70 | 3,290,320 |
| 2018-05-22 | $14.73 | $14.95 | $14.46 | $14.64 | $11.98 | 4,298,790 |
| 2018-05-21 | $15.08 | $15.46 | $14.84 | $14.97 | $12.25 | 10,497,790 |
| 2018-05-18 | $14.28 | $15.69 | $14.17 | $15.25 | $12.48 | 9,562,550 |
| 2018-05-17 | $14.28 | $14.50 | $14.02 | $14.26 | $11.67 | 2,393,930 |
| 2018-05-16 | $14.33 | $14.58 | $14.17 | $14.27 | $11.68 | 4,047,890 |
| 2018-05-15 | $14.04 | $14.34 | $13.90 | $14.32 | $11.72 | 3,316,380 |
| 2018-05-14 | $13.79 | $14.05 | $13.79 | $14.03 | $11.48 | 2,636,100 |
| 2018-05-11 | $13.81 | $14.00 | $13.72 | $13.79 | $11.28 | 2,854,120 |
| 2018-05-10 | $13.70 | $13.93 | $13.55 | $13.89 | $11.36 | 2,675,560 |
| 2018-05-09 | $13.67 | $13.78 | $13.61 | $13.67 | $11.18 | 1,902,490 |
| 2018-05-08 | $13.73 | $13.90 | $13.61 | $13.71 | $11.22 | 3,011,350 |
| 2018-05-07 | $13.49 | $13.75 | $13.41 | $13.73 | $11.23 | 2,682,000 |
| 2018-05-04 | $13.56 | $13.60 | $13.41 | $13.51 | $11.05 | 1,620,930 |
| 2018-05-03 | $13.50 | $13.67 | $13.00 | $13.61 | $11.14 | 2,567,200 |
| 2018-05-02 | $13.53 | $13.73 | $13.31 | $13.51 | $11.05 | 3,379,590 |
| 2018-05-01 | $13.42 | $13.42 | $13.42 | $13.42 | $10.98 | 0 |
| 2018-04-30 | $13.42 | $13.42 | $13.42 | $13.42 | $10.98 | 0 |
| 2018-04-27 | $13.09 | $13.54 | $12.81 | $13.42 | $10.98 | 2,702,190 |
| 2018-04-26 | $13.45 | $13.57 | $12.95 | $12.97 | $10.61 | 1,955,690 |
| 2018-04-25 | $13.20 | $13.65 | $13.20 | $13.50 | $11.05 | 2,214,700 |
| 2018-04-24 | $12.88 | $13.32 | $12.88 | $13.30 | $10.88 | 2,116,860 |
| 2018-04-23 | $13.07 | $13.27 | $12.68 | $12.90 | $10.55 | 2,403,200 |
| 2018-04-20 | $13.42 | $13.65 | $12.98 | $13.05 | $10.68 | 2,789,350 |
| 2018-04-19 | $13.58 | $13.77 | $13.46 | $13.50 | $11.05 | 2,748,620 |
| 2018-04-18 | $13.48 | $13.70 | $13.00 | $13.63 | $11.15 | 4,284,580 |
| 2018-04-17 | $14.10 | $14.20 | $13.15 | $13.39 | $10.96 | 4,809,590 |
| 2018-04-16 | $13.96 | $14.47 | $13.96 | $14.21 | $11.63 | 3,103,020 |
| 2018-04-13 | $14.46 | $14.69 | $13.98 | $14.01 | $11.46 | 4,006,820 |
| 2018-04-12 | $14.74 | $14.84 | $14.28 | $14.44 | $11.81 | 4,810,860 |
| 2018-04-11 | $14.54 | $15.07 | $14.42 | $14.98 | $12.26 | 7,125,250 |
| 2018-04-10 | $14.05 | $14.56 | $13.91 | $14.54 | $11.90 | 5,125,840 |
| 2018-04-09 | $14.07 | $14.28 | $13.81 | $14.08 | $11.52 | 3,939,680 |
| 2018-04-06 | $14.09 | $14.09 | $14.09 | $14.09 | $11.53 | 0 |
| 2018-04-05 | $14.09 | $14.09 | $14.09 | $14.09 | $11.53 | 0 |
| 2018-04-04 | $14.56 | $14.62 | $14.03 | $14.09 | $11.53 | 5,263,930 |
| 2018-04-03 | $14.30 | $14.83 | $14.21 | $14.47 | $11.84 | 5,031,740 |
| 2018-04-02 | $15.15 | $15.38 | $14.32 | $14.51 | $11.87 | 12,221,180 |
| 2018-03-30 | $15.39 | $15.67 | $15.06 | $15.38 | $12.58 | 6,742,680 |
| 2018-03-29 | $15.50 | $16.05 | $15.15 | $15.45 | $12.64 | 10,686,340 |
| 2018-03-28 | $14.51 | $16.18 | $14.35 | $15.55 | $12.72 | 16,024,630 |
| 2018-03-27 | $15.11 | $15.35 | $14.77 | $14.80 | $12.11 | 13,732,730 |
| 2018-03-26 | $13.97 | $15.27 | $13.21 | $15.19 | $12.43 | 13,203,220 |
| 2018-03-23 | $15.00 | $16.06 | $14.47 | $14.68 | $12.01 | 20,237,730 |
| 2018-03-22 | $14.00 | $15.18 | $13.66 | $15.18 | $12.42 | 12,835,800 |
| 2018-03-21 | $13.22 | $14.25 | $13.18 | $13.80 | $11.29 | 13,781,220 |
| 2018-03-20 | $12.39 | $13.77 | $12.22 | $13.41 | $10.97 | 8,849,840 |
| 2018-03-19 | $12.68 | $12.76 | $12.44 | $12.52 | $10.24 | 2,768,320 |
| 2018-03-16 | $12.56 | $13.13 | $12.50 | $12.77 | $10.45 | 4,062,800 |
| 2018-03-15 | $12.60 | $12.74 | $12.27 | $12.61 | $10.32 | 4,672,270 |
| 2018-03-14 | $13.10 | $13.21 | $12.70 | $12.74 | $10.42 | 2,984,500 |
| 2018-03-13 | $13.30 | $13.31 | $13.03 | $13.15 | $10.76 | 3,931,410 |
| 2018-03-12 | $13.05 | $13.40 | $13.00 | $13.29 | $10.87 | 5,825,850 |
| 2018-03-09 | $12.89 | $13.12 | $12.76 | $13.05 | $10.68 | 5,304,380 |
| 2018-03-08 | $12.80 | $12.89 | $12.71 | $12.87 | $10.53 | 2,419,080 |
| 2018-03-07 | $12.91 | $13.04 | $12.76 | $12.81 | $10.48 | 2,831,830 |
| 2018-03-06 | $12.90 | $12.98 | $12.77 | $12.92 | $10.57 | 4,512,840 |
| 2018-03-05 | $13.14 | $13.15 | $12.86 | $12.89 | $10.55 | 5,224,350 |
| 2018-03-02 | $12.88 | $13.60 | $12.71 | $13.29 | $10.87 | 8,067,540 |
| 2018-03-01 | $12.78 | $13.04 | $12.66 | $13.01 | $10.64 | 5,368,870 |
| 2018-02-28 | $12.68 | $12.98 | $12.43 | $12.89 | $10.55 | 6,966,130 |
| 2018-02-27 | $12.33 | $13.08 | $12.19 | $12.86 | $10.52 | 9,168,800 |
| 2018-02-26 | $12.06 | $12.50 | $11.91 | $12.46 | $10.19 | 7,983,990 |
| 2018-02-23 | $12.14 | $12.25 | $11.77 | $11.98 | $9.80 | 4,690,870 |
| 2018-02-22 | $12.13 | $12.21 | $11.90 | $12.16 | $9.95 | 4,927,670 |
| 2018-02-21 | $12.02 | $12.02 | $12.02 | $12.02 | $9.83 | 0 |
| 2018-02-20 | $12.02 | $12.02 | $12.02 | $12.02 | $9.83 | 0 |
| 2018-02-19 | $12.02 | $12.02 | $12.02 | $12.02 | $9.83 | 0 |
| 2018-02-16 | $12.02 | $12.02 | $12.02 | $12.02 | $9.83 | 0 |
| 2018-02-15 | $12.02 | $12.02 | $12.02 | $12.02 | $9.83 | 0 |
| 2018-02-14 | $12.13 | $12.29 | $11.99 | $12.02 | $9.83 | 4,288,950 |
| 2018-02-13 | $12.55 | $12.55 | $12.10 | $12.20 | $9.98 | 8,113,250 |
| 2018-02-12 | $12.32 | $12.83 | $12.10 | $12.57 | $10.28 | 14,086,670 |
| 2018-02-09 | $10.88 | $12.05 | $10.61 | $12.05 | $9.86 | 10,627,800 |
| 2018-02-08 | $10.61 | $11.06 | $10.57 | $10.95 | $8.96 | 1,779,070 |
| 2018-02-07 | $10.85 | $10.91 | $10.08 | $10.69 | $8.75 | 2,886,500 |
| 2018-02-06 | $10.90 | $11.46 | $10.49 | $10.58 | $8.66 | 3,567,610 |
| 2018-02-05 | $10.95 | $11.31 | $10.87 | $11.09 | $9.07 | 2,197,900 |
| 2018-02-02 | $10.94 | $11.41 | $10.85 | $11.00 | $9.00 | 3,859,100 |
| 2018-02-01 | $12.06 | $12.09 | $10.90 | $10.95 | $8.96 | 3,602,800 |
| 2018-01-31 | $12.61 | $12.66 | $11.93 | $12.00 | $9.82 | 2,824,340 |
| 2018-01-30 | $12.60 | $12.84 | $12.54 | $12.63 | $10.33 | 2,100,010 |
| 2018-01-29 | $12.81 | $12.85 | $12.50 | $12.65 | $10.35 | 2,366,640 |
| 2018-01-26 | $12.86 | $13.08 | $12.73 | $12.83 | $10.50 | 2,857,020 |
| 2018-01-25 | $12.84 | $13.41 | $12.70 | $12.89 | $10.55 | 6,771,590 |
| 2018-01-24 | $12.48 | $12.99 | $12.34 | $12.92 | $10.57 | 6,006,510 |
| 2018-01-23 | $12.42 | $12.58 | $12.30 | $12.43 | $10.17 | 1,918,870 |
| 2018-01-22 | $12.30 | $12.65 | $12.24 | $12.56 | $10.28 | 1,799,800 |
| 2018-01-19 | $12.35 | $12.49 | $12.20 | $12.30 | $10.06 | 1,234,710 |
| 2018-01-18 | $12.19 | $12.39 | $12.06 | $12.35 | $10.10 | 2,247,040 |
| 2018-01-17 | $11.99 | $12.39 | $11.71 | $12.25 | $10.02 | 2,771,540 |
| 2018-01-16 | $11.79 | $11.97 | $11.77 | $11.92 | $9.75 | 1,370,530 |
| 2018-01-15 | $12.46 | $12.46 | $11.76 | $11.83 | $9.68 | 2,991,240 |
| 2018-01-12 | $12.59 | $12.66 | $12.49 | $12.53 | $10.25 | 1,101,740 |
| 2018-01-11 | $12.35 | $12.68 | $12.34 | $12.65 | $10.35 | 2,237,410 |
| 2018-01-10 | $12.65 | $12.65 | $12.22 | $12.40 | $10.15 | 3,198,220 |
| 2018-01-09 | $12.83 | $12.84 | $12.58 | $12.63 | $10.33 | 2,961,800 |
| 2018-01-08 | $12.99 | $12.99 | $12.75 | $12.83 | $10.50 | 2,136,840 |
| 2018-01-05 | $13.07 | $13.09 | $12.90 | $13.00 | $10.64 | 2,732,300 |
| 2018-01-04 | $13.05 | $13.18 | $12.99 | $13.07 | $10.69 | 2,651,380 |
| 2018-01-03 | $13.02 | $13.09 | $12.95 | $13.04 | $10.67 | 3,309,570 |
| 2018-01-02 | $13.19 | $13.30 | $12.95 | $13.00 | $10.64 | 3,832,180 |
| 2018-01-01 | $13.21 | $13.21 | $13.21 | $13.21 | $10.81 | 0 |
| 2017-12-29 | $13.05 | $13.25 | $13.05 | $13.21 | $10.81 | 951,110 |
| 2017-12-28 | $12.82 | $13.25 | $12.75 | $13.17 | $10.78 | 1,918,220 |
| 2017-12-27 | $13.00 | $13.10 | $11.63 | $12.81 | $10.48 | 1,414,540 |
| 2017-12-26 | $12.98 | $13.03 | $12.80 | $12.92 | $10.57 | 1,071,750 |
| 2017-12-25 | $13.20 | $13.20 | $12.80 | $12.87 | $10.53 | 1,052,250 |
| 2017-12-22 | $13.14 | $13.30 | $13.05 | $13.07 | $10.69 | 1,141,260 |
| 2017-12-21 | $13.20 | $13.27 | $13.00 | $13.15 | $10.76 | 994,160 |
| 2017-12-20 | $13.51 | $13.52 | $13.15 | $13.21 | $10.81 | 730,940 |
| 2017-12-19 | $13.31 | $13.55 | $13.31 | $13.51 | $11.05 | 934,400 |
| 2017-12-18 | $13.58 | $13.58 | $13.30 | $13.38 | $10.95 | 633,370 |
| 2017-12-15 | $13.66 | $13.66 | $13.40 | $13.51 | $11.05 | 709,000 |
| 2017-12-14 | $13.73 | $13.82 | $13.55 | $13.64 | $11.16 | 842,500 |
| 2017-12-13 | $13.51 | $13.91 | $13.43 | $13.87 | $11.35 | 1,482,510 |
| 2017-12-12 | $13.56 | $14.11 | $13.48 | $13.66 | $11.18 | 1,490,310 |
| 2017-12-11 | $13.55 | $13.69 | $13.46 | $13.65 | $11.17 | 1,092,300 |
| 2017-12-08 | $13.42 | $13.63 | $13.36 | $13.53 | $11.07 | 545,170 |
| 2017-12-07 | $13.20 | $13.62 | $13.19 | $13.44 | $11.00 | 1,205,140 |
| 2017-12-06 | $13.21 | $13.30 | $13.01 | $13.29 | $10.87 | 900,280 |
| 2017-12-05 | $13.71 | $13.85 | $13.00 | $13.08 | $10.70 | 1,627,400 |
| 2017-12-04 | $14.07 | $14.15 | $13.70 | $13.71 | $11.22 | 1,621,000 |
| 2017-12-01 | $13.84 | $14.15 | $13.84 | $14.11 | $11.54 | 1,074,020 |
| 2017-11-30 | $13.87 | $13.98 | $13.82 | $13.84 | $11.32 | 778,180 |
| 2017-11-29 | $14.17 | $14.17 | $13.77 | $13.93 | $11.40 | 1,471,400 |
| 2017-11-28 | $14.05 | $14.19 | $14.00 | $14.18 | $11.60 | 1,120,280 |
| 2017-11-27 | $14.09 | $14.17 | $13.99 | $14.07 | $11.51 | 1,321,380 |
| 2017-11-24 | $14.22 | $14.28 | $13.99 | $14.14 | $11.57 | 1,944,180 |
| 2017-11-23 | $14.70 | $14.82 | $14.06 | $14.18 | $11.60 | 1,986,050 |
| 2017-11-22 | $14.91 | $15.03 | $14.69 | $14.76 | $12.08 | 2,019,650 |
| 2017-11-21 | $15.20 | $15.30 | $14.78 | $14.92 | $12.21 | 1,581,600 |
| 2017-11-20 | $15.11 | $15.20 | $14.77 | $15.19 | $12.43 | 960,980 |
| 2017-11-17 | $15.46 | $15.67 | $15.03 | $15.15 | $12.40 | 1,893,080 |
| 2017-11-16 | $15.42 | $15.54 | $15.40 | $15.41 | $12.61 | 609,190 |
| 2017-11-15 | $15.50 | $15.58 | $15.40 | $15.42 | $12.62 | 867,000 |
| 2017-11-14 | $15.72 | $15.75 | $15.47 | $15.57 | $12.74 | 1,563,190 |
| 2017-11-13 | $16.09 | $16.09 | $15.75 | $15.78 | $12.91 | 1,360,040 |
| 2017-11-10 | $15.99 | $16.15 | $15.88 | $16.09 | $13.16 | 1,210,350 |
| 2017-11-09 | $16.03 | $16.08 | $15.84 | $15.99 | $13.08 | 1,104,760 |
| 2017-11-08 | $15.81 | $16.22 | $15.79 | $16.03 | $13.12 | 1,787,410 |
| 2017-11-07 | $15.70 | $15.80 | $15.53 | $15.79 | $12.92 | 1,132,000 |
| 2017-11-06 | $15.82 | $15.85 | $15.46 | $15.65 | $12.80 | 1,237,400 |
| 2017-11-03 | $15.88 | $15.92 | $15.60 | $15.68 | $12.83 | 982,220 |
| 2017-11-02 | $16.15 | $16.17 | $15.62 | $15.82 | $12.94 | 1,373,350 |
| 2017-11-01 | $16.20 | $16.28 | $16.04 | $16.11 | $13.18 | 1,288,140 |
| 2017-10-31 | $15.59 | $16.45 | $15.56 | $16.28 | $13.32 | 2,599,780 |
| 2017-10-30 | $16.16 | $16.16 | $15.40 | $15.58 | $12.75 | 1,870,050 |
| 2017-10-27 | $16.31 | $16.35 | $16.06 | $16.14 | $13.21 | 1,334,290 |
| 2017-10-26 | $16.26 | $16.32 | $16.03 | $16.31 | $13.34 | 1,605,550 |
| 2017-10-25 | $16.20 | $16.32 | $16.15 | $16.27 | $13.31 | 1,108,260 |
| 2017-10-24 | $16.72 | $16.72 | $16.10 | $16.19 | $13.25 | 2,867,090 |
| 2017-10-23 | $16.76 | $16.90 | $16.65 | $16.72 | $13.68 | 1,738,190 |
| 2017-10-20 | $16.55 | $16.84 | $16.51 | $16.76 | $13.71 | 2,007,620 |
| 2017-10-19 | $16.53 | $16.72 | $16.40 | $16.55 | $13.54 | 2,027,410 |
| 2017-10-18 | $16.93 | $16.98 | $16.48 | $16.55 | $13.54 | 2,497,210 |
| 2017-10-17 | $16.60 | $17.17 | $16.54 | $16.92 | $13.84 | 2,851,330 |
| 2017-10-16 | $17.50 | $17.50 | $16.72 | $16.77 | $13.72 | 4,627,780 |
| 2017-10-13 | $17.18 | $17.73 | $16.91 | $17.52 | $14.33 | 7,071,280 |
| 2017-10-12 | $16.80 | $17.90 | $16.54 | $17.23 | $14.10 | 5,938,160 |
| 2017-10-11 | $16.73 | $16.95 | $16.57 | $16.61 | $13.59 | 1,793,690 |
| 2017-10-10 | $16.62 | $16.79 | $16.50 | $16.77 | $13.72 | 2,378,280 |
| 2017-10-09 | $16.47 | $16.67 | $16.43 | $16.63 | $13.61 | 3,340,560 |
| 2017-10-06 | $16.67 | $16.67 | $16.67 | $16.67 | $13.64 | 0 |
| 2017-10-05 | $16.67 | $16.67 | $16.67 | $16.67 | $13.64 | 0 |
| 2017-10-04 | $16.67 | $16.67 | $16.67 | $16.67 | $13.64 | 0 |
| 2017-10-03 | $16.67 | $16.67 | $16.67 | $16.67 | $13.64 | 0 |
| 2017-10-02 | $16.67 | $16.67 | $16.67 | $16.67 | $13.64 | 0 |
| 2017-09-29 | $16.23 | $16.68 | $16.23 | $16.67 | $13.64 | 2,983,230 |
| 2017-09-28 | $16.13 | $16.34 | $16.05 | $16.17 | $13.23 | 1,764,410 |
| 2017-09-27 | $15.92 | $16.15 | $15.80 | $16.10 | $13.17 | 921,210 |
| 2017-09-26 | $15.79 | $16.01 | $15.79 | $15.91 | $13.02 | 1,238,590 |
| 2017-09-25 | $16.01 | $16.22 | $15.06 | $15.79 | $12.92 | 2,207,820 |
| 2017-09-22 | $16.36 | $16.36 | $15.99 | $16.06 | $13.14 | 2,186,280 |
| 2017-09-21 | $16.52 | $16.65 | $16.34 | $16.40 | $13.42 | 2,230,220 |
| 2017-09-20 | $16.60 | $16.62 | $16.30 | $16.60 | $13.58 | 2,089,530 |
| 2017-09-19 | $16.64 | $16.77 | $16.51 | $16.55 | $13.54 | 1,764,440 |
| 2017-09-18 | $16.52 | $16.66 | $16.30 | $16.63 | $13.61 | 1,630,600 |
| 2017-09-15 | $16.44 | $16.66 | $16.40 | $16.52 | $13.52 | 1,848,920 |
| 2017-09-14 | $16.51 | $16.60 | $16.24 | $16.30 | $13.34 | 1,901,630 |
| 2017-09-13 | $16.54 | $16.62 | $16.44 | $16.50 | $13.50 | 2,035,040 |
| 2017-09-12 | $16.74 | $16.79 | $16.48 | $16.50 | $13.50 | 1,862,470 |
| 2017-09-11 | $16.46 | $16.77 | $16.46 | $16.73 | $13.69 | 2,393,160 |
| 2017-09-08 | $16.50 | $16.62 | $16.38 | $16.48 | $13.48 | 2,630,660 |
| 2017-09-07 | $16.66 | $16.84 | $16.51 | $16.52 | $13.52 | 2,788,470 |
| 2017-09-06 | $16.87 | $16.89 | $16.49 | $16.71 | $13.67 | 3,792,500 |
| 2017-09-05 | $16.97 | $16.98 | $16.82 | $16.93 | $13.85 | 1,382,590 |
| 2017-09-04 | $16.78 | $16.98 | $16.59 | $16.97 | $13.88 | 1,813,790 |
| 2017-09-01 | $16.75 | $17.00 | $16.69 | $16.80 | $13.75 | 1,698,700 |
| 2017-08-31 | $16.68 | $16.78 | $16.60 | $16.72 | $13.68 | 1,398,510 |
| 2017-08-30 | $16.59 | $16.72 | $16.52 | $16.66 | $13.63 | 1,736,310 |
| 2017-08-29 | $16.60 | $16.88 | $16.50 | $16.57 | $13.56 | 1,406,350 |
| 2017-08-28 | $16.33 | $16.65 | $16.33 | $16.62 | $13.60 | 1,693,290 |
| 2017-08-25 | $16.14 | $16.37 | $16.10 | $16.33 | $13.36 | 871,950 |
| 2017-08-24 | $16.25 | $16.40 | $16.06 | $16.15 | $13.21 | 692,530 |
| 2017-08-23 | $16.38 | $16.55 | $16.28 | $16.34 | $13.37 | 800,930 |
| 2017-08-22 | $16.60 | $16.63 | $16.34 | $16.37 | $13.39 | 986,480 |
| 2017-08-21 | $16.38 | $16.75 | $16.38 | $16.63 | $13.61 | 1,433,100 |
| 2017-08-18 | $16.49 | $16.62 | $16.35 | $16.44 | $13.45 | 1,225,880 |
| 2017-08-17 | $16.50 | $16.78 | $16.28 | $16.62 | $13.60 | 2,726,530 |
| 2017-08-16 | $16.18 | $16.50 | $16.11 | $16.50 | $13.50 | 1,977,820 |
| 2017-08-15 | $16.17 | $16.29 | $16.05 | $16.24 | $13.29 | 1,205,680 |
| 2017-08-14 | $15.87 | $16.19 | $15.87 | $16.17 | $13.23 | 1,373,460 |
| 2017-08-11 | $15.91 | $16.10 | $15.80 | $15.88 | $12.99 | 1,406,170 |
| 2017-08-10 | $16.19 | $16.20 | $15.96 | $16.02 | $13.11 | 1,762,930 |
| 2017-08-09 | $16.42 | $16.47 | $15.99 | $16.20 | $13.25 | 2,948,080 |
| 2017-08-08 | $16.31 | $16.54 | $16.13 | $16.50 | $13.50 | 2,750,450 |
| 2017-08-07 | $16.40 | $16.45 | $16.18 | $16.31 | $13.34 | 2,458,140 |
| 2017-08-04 | $16.90 | $16.90 | $16.31 | $16.40 | $13.42 | 5,488,310 |
| 2017-08-03 | $15.37 | $16.91 | $15.36 | $16.91 | $13.84 | 4,867,350 |
| 2017-08-02 | $15.76 | $15.80 | $15.36 | $15.37 | $12.58 | 1,198,830 |
| 2017-08-01 | $15.95 | $15.95 | $15.65 | $15.80 | $12.93 | 1,194,840 |
| 2017-07-31 | $15.78 | $15.96 | $15.70 | $15.86 | $12.98 | 1,144,770 |
| 2017-07-28 | $16.05 | $16.17 | $15.70 | $15.79 | $12.92 | 1,659,700 |
| 2017-07-27 | $15.43 | $16.04 | $15.34 | $15.92 | $13.03 | 2,544,690 |
| 2017-07-26 | $15.62 | $15.62 | $15.31 | $15.45 | $12.64 | 1,002,010 |
| 2017-07-25 | $15.40 | $15.78 | $15.30 | $15.64 | $12.80 | 1,581,660 |
| 2017-07-24 | $15.28 | $15.45 | $15.11 | $15.40 | $12.60 | 868,840 |
| 2017-07-21 | $15.14 | $15.30 | $15.14 | $15.28 | $12.50 | 693,060 |
| 2017-07-20 | $15.32 | $15.52 | $15.13 | $15.20 | $12.44 | 1,494,260 |
| 2017-07-19 | $15.09 | $15.34 | $15.00 | $15.32 | $12.53 | 1,199,120 |
| 2017-07-18 | $14.95 | $15.19 | $14.90 | $15.15 | $12.40 | 1,353,000 |
| 2017-07-17 | $16.11 | $16.17 | $14.97 | $14.98 | $12.26 | 2,672,430 |
| 2017-07-14 | $16.68 | $16.68 | $16.12 | $16.25 | $13.28 | 1,820,510 |
| 2017-07-13 | $16.42 | $16.65 | $16.36 | $16.64 | $13.60 | 979,070 |
| 2017-07-12 | $16.63 | $16.63 | $16.20 | $16.43 | $13.42 | 1,307,390 |
| 2017-07-11 | $16.71 | $16.80 | $16.57 | $16.58 | $13.55 | 1,168,500 |
| 2017-07-10 | $17.03 | $17.15 | $16.68 | $16.71 | $13.65 | 2,313,950 |
| 2017-07-07 | $17.40 | $17.47 | $17.08 | $17.25 | $14.09 | 2,434,180 |
| 2017-07-06 | $17.51 | $17.51 | $17.25 | $17.49 | $14.29 | 687,040 |
| 2017-07-05 | $17.36 | $17.59 | $17.35 | $17.54 | $14.33 | 798,670 |
| 2017-07-04 | $17.58 | $17.58 | $17.22 | $17.43 | $14.24 | 756,100 |
| 2017-07-03 | $17.46 | $17.60 | $17.37 | $17.56 | $14.35 | 821,240 |
| 2017-06-30 | $17.36 | $17.65 | $17.36 | $17.52 | $14.32 | 630,500 |
| 2017-06-29 | $17.48 | $17.68 | $17.42 | $17.52 | $14.32 | 748,250 |
| 2017-06-28 | $17.80 | $17.80 | $17.40 | $17.48 | $14.28 | 1,348,250 |
| 2017-06-27 | $17.50 | $17.97 | $17.50 | $17.85 | $14.58 | 1,547,630 |
| 2017-06-26 | $17.35 | $17.58 | $17.30 | $17.50 | $14.30 | 1,409,780 |
| 2017-06-23 | $17.01 | $17.38 | $16.75 | $17.38 | $14.20 | 2,009,710 |
| 2017-06-22 | $17.27 | $17.56 | $17.08 | $17.09 | $13.96 | 1,367,030 |
| 2017-06-21 | $17.26 | $17.29 | $17.07 | $17.24 | $14.09 | 1,362,840 |
| 2017-06-20 | $17.23 | $17.28 | $17.04 | $17.22 | $14.07 | 978,520 |
| 2017-06-19 | $17.10 | $17.48 | $17.00 | $17.23 | $14.08 | 2,025,270 |
| 2017-06-16 | $16.85 | $17.08 | $16.73 | $16.99 | $13.88 | 1,273,230 |
| 2017-06-15 | $16.55 | $16.97 | $16.48 | $16.89 | $13.80 | 1,732,370 |
| 2017-06-14 | $16.51 | $16.60 | $16.40 | $16.55 | $13.52 | 751,080 |
| 2017-06-13 | $16.29 | $16.61 | $16.18 | $16.51 | $13.49 | 1,115,030 |
| 2017-06-12 | $16.70 | $16.70 | $16.11 | $16.23 | $13.26 | 1,074,430 |
| 2017-06-09 | $16.55 | $16.70 | $16.40 | $16.68 | $13.63 | 1,447,720 |
| 2017-06-08 | $16.62 | $16.79 | $16.53 | $16.59 | $13.56 | 1,130,180 |
| 2017-06-07 | $16.28 | $16.76 | $16.13 | $16.67 | $13.62 | 1,401,640 |
| 2017-06-06 | $16.20 | $16.30 | $16.03 | $16.23 | $13.26 | 830,740 |
| 2017-06-05 | $16.18 | $16.34 | $16.08 | $16.17 | $13.21 | 1,169,900 |
| 2017-06-02 | $15.70 | $16.09 | $15.58 | $16.02 | $13.09 | 1,140,050 |
| 2017-06-01 | $16.58 | $16.58 | $15.50 | $15.77 | $12.89 | 1,183,720 |
| 2017-05-31 | $16.79 | $17.09 | $16.55 | $16.59 | $13.56 | 994,270 |
| 2017-05-30 | $16.68 | $16.68 | $16.68 | $16.68 | $13.63 | 0 |
| 2017-05-29 | $16.68 | $16.68 | $16.68 | $16.68 | $13.63 | 0 |
| 2017-05-26 | $16.65 | $16.89 | $16.50 | $16.68 | $13.63 | 998,180 |
| 2017-05-25 | $16.46 | $16.91 | $16.14 | $16.55 | $13.52 | 1,091,270 |
| 2017-05-24 | $16.20 | $16.52 | $15.98 | $16.50 | $13.48 | 1,087,280 |
| 2017-05-23 | $16.53 | $16.63 | $16.08 | $16.25 | $13.28 | 962,560 |
| 2017-05-22 | $17.20 | $17.26 | $16.30 | $16.48 | $13.47 | 1,358,570 |
| 2017-05-19 | $17.11 | $17.34 | $17.05 | $17.19 | $14.05 | 649,820 |
| 2017-05-18 | $17.14 | $17.34 | $17.01 | $17.11 | $13.98 | 1,200,690 |
| 2017-05-17 | $16.87 | $17.45 | $16.82 | $17.14 | $14.00 | 1,672,300 |
| 2017-05-16 | $16.36 | $17.18 | $15.84 | $16.95 | $13.85 | 2,009,740 |
| 2017-05-15 | $16.25 | $16.43 | $16.10 | $16.38 | $13.38 | 1,352,690 |
| 2017-05-12 | $16.23 | $16.51 | $15.80 | $16.21 | $13.24 | 1,320,380 |
| 2017-05-11 | $16.70 | $16.81 | $15.50 | $16.38 | $13.38 | 2,211,120 |
| 2017-05-10 | $17.23 | $17.50 | $16.67 | $16.70 | $13.65 | 1,347,630 |
| 2017-05-09 | $17.20 | $17.32 | $16.80 | $17.20 | $14.05 | 939,060 |
| 2017-05-08 | $17.08 | $17.30 | $16.98 | $17.05 | $13.93 | 933,940 |
| 2017-05-05 | $17.65 | $17.65 | $17.07 | $17.13 | $14.00 | 945,520 |
| 2017-05-04 | $17.59 | $17.94 | $17.45 | $17.59 | $14.37 | 1,160,000 |
| 2017-05-03 | $17.65 | $17.80 | $17.42 | $17.56 | $14.35 | 1,070,290 |
| 2017-05-02 | $17.46 | $17.78 | $17.42 | $17.67 | $14.44 | 927,970 |
| 2017-05-01 | $17.59 | $17.59 | $17.59 | $17.59 | $14.37 | 0 |
| 2017-04-28 | $17.63 | $18.16 | $17.51 | $17.59 | $14.37 | 2,018,770 |
| 2017-04-27 | $17.16 | $17.42 | $16.75 | $17.32 | $14.15 | 2,118,550 |
| 2017-04-26 | $17.19 | $17.42 | $17.06 | $17.21 | $14.06 | 1,116,800 |
| 2017-04-25 | $17.29 | $17.57 | $17.16 | $17.24 | $14.09 | 1,163,280 |
| 2017-04-24 | $18.31 | $18.52 | $17.23 | $17.30 | $14.14 | 1,658,100 |
| 2017-04-21 | $18.66 | $18.78 | $18.34 | $18.44 | $15.07 | 1,039,700 |
| 2017-04-20 | $18.43 | $18.86 | $18.31 | $18.75 | $15.32 | 2,014,350 |
| 2017-04-19 | $18.45 | $18.66 | $18.18 | $18.43 | $15.06 | 1,454,220 |
| 2017-04-18 | $18.91 | $18.98 | $18.51 | $18.53 | $15.14 | 1,822,460 |
| 2017-04-17 | $19.50 | $19.50 | $18.63 | $18.92 | $15.46 | 2,905,290 |
| 2017-04-14 | $20.35 | $20.35 | $19.50 | $19.53 | $15.96 | 3,340,140 |
| 2017-04-13 | $20.40 | $20.43 | $19.90 | $20.36 | $16.64 | 3,903,450 |
| 2017-04-12 | $20.89 | $20.89 | $20.18 | $20.42 | $16.68 | 7,586,210 |
| 2017-04-11 | $19.55 | $20.87 | $19.55 | $20.87 | $17.05 | 8,916,650 |
| 2017-04-10 | $19.08 | $19.08 | $18.85 | $18.97 | $15.50 | 835,850 |
| 2017-04-07 | $19.06 | $19.19 | $18.91 | $19.00 | $15.52 | 1,187,470 |
| 2017-04-06 | $19.07 | $19.24 | $18.94 | $19.05 | $15.57 | 1,059,380 |
| 2017-04-05 | $18.96 | $19.15 | $18.82 | $19.09 | $15.60 | 1,428,780 |
| 2017-04-04 | $18.91 | $18.91 | $18.91 | $18.91 | $15.45 | 0 |
| 2017-04-03 | $18.91 | $18.91 | $18.91 | $18.91 | $15.45 | 0 |
| 2017-03-31 | $18.60 | $18.98 | $18.52 | $18.91 | $15.45 | 1,486,470 |
| 2017-03-30 | $19.21 | $19.33 | $18.44 | $18.51 | $15.12 | 2,306,330 |
| 2017-03-29 | $19.77 | $19.77 | $19.19 | $19.22 | $15.70 | 1,578,870 |
| 2017-03-28 | $19.93 | $19.95 | $19.72 | $19.74 | $16.13 | 925,070 |
| 2017-03-27 | $19.82 | $19.97 | $19.72 | $19.93 | $16.28 | 1,415,090 |
| 2017-03-24 | $19.96 | $19.96 | $19.71 | $19.76 | $16.15 | 1,401,130 |
| 2017-03-23 | $19.68 | $20.05 | $19.68 | $19.98 | $16.33 | 1,270,090 |
| 2017-03-22 | $20.20 | $20.25 | $19.78 | $19.80 | $16.18 | 1,648,260 |
| 2017-03-21 | $20.25 | $20.34 | $20.05 | $20.31 | $16.59 | 1,929,030 |
| 2017-03-20 | $20.06 | $20.27 | $20.05 | $20.22 | $16.52 | 1,274,250 |
| 2017-03-17 | $20.27 | $20.36 | $20.16 | $20.18 | $16.49 | 1,449,530 |
| 2017-03-16 | $20.12 | $20.36 | $20.06 | $20.22 | $16.52 | 2,705,690 |
| 2017-03-15 | $20.44 | $20.44 | $20.15 | $20.16 | $16.47 | 1,275,580 |
| 2017-03-14 | $20.38 | $20.52 | $20.33 | $20.43 | $16.69 | 763,240 |
| 2017-03-13 | $20.44 | $20.51 | $20.10 | $20.44 | $16.70 | 1,062,830 |
| 2017-03-10 | $20.57 | $20.57 | $20.37 | $20.45 | $16.71 | 814,130 |
| 2017-03-09 | $20.58 | $20.68 | $20.30 | $20.44 | $16.70 | 1,174,180 |
| 2017-03-08 | $20.65 | $20.88 | $20.55 | $20.60 | $16.83 | 2,524,170 |
| 2017-03-07 | $20.65 | $20.80 | $20.52 | $20.60 | $16.83 | 1,498,390 |
| 2017-03-06 | $20.68 | $20.81 | $20.51 | $20.69 | $16.91 | 1,904,590 |
| 2017-03-03 | $20.53 | $20.79 | $20.53 | $20.59 | $16.82 | 1,260,750 |
| 2017-03-02 | $20.93 | $20.93 | $20.45 | $20.63 | $16.86 | 1,497,040 |
| 2017-03-01 | $21.01 | $21.14 | $20.84 | $20.93 | $17.10 | 1,289,250 |
| 2017-02-28 | $20.62 | $21.21 | $20.62 | $21.01 | $17.17 | 1,857,690 |
| 2017-02-27 | $20.80 | $20.91 | $20.62 | $20.69 | $16.91 | 790,990 |
| 2017-02-24 | $20.67 | $20.94 | $20.60 | $20.87 | $17.05 | 1,370,320 |
| 2017-02-23 | $20.58 | $20.89 | $20.54 | $20.67 | $16.89 | 1,276,740 |
| 2017-02-22 | $20.72 | $20.74 | $20.48 | $20.62 | $16.85 | 1,404,520 |
| 2017-02-21 | $20.60 | $20.81 | $20.52 | $20.68 | $16.90 | 1,311,470 |
| 2017-02-20 | $20.10 | $20.80 | $20.10 | $20.75 | $16.95 | 1,489,590 |
| 2017-02-17 | $20.04 | $20.36 | $20.04 | $20.13 | $16.45 | 1,238,300 |
| 2017-02-16 | $20.40 | $20.55 | $20.04 | $20.16 | $16.47 | 1,606,850 |
| 2017-02-15 | $20.69 | $20.84 | $20.42 | $20.44 | $16.70 | 1,053,540 |
| 2017-02-14 | $20.72 | $20.94 | $20.67 | $20.75 | $16.95 | 633,950 |
| 2017-02-13 | $20.70 | $20.89 | $20.63 | $20.81 | $17.00 | 953,980 |
| 2017-02-10 | $20.90 | $20.94 | $20.76 | $20.82 | $17.01 | 928,280 |
| 2017-02-09 | $20.97 | $21.08 | $20.82 | $20.90 | $17.08 | 1,127,330 |
| 2017-02-08 | $20.97 | $21.00 | $20.60 | $20.97 | $17.13 | 789,940 |
| 2017-02-07 | $20.98 | $21.07 | $20.59 | $20.73 | $16.94 | 926,560 |
| 2017-02-06 | $20.89 | $21.14 | $20.84 | $20.94 | $17.11 | 658,700 |
| 2017-02-03 | $20.87 | $21.14 | $20.61 | $20.89 | $17.07 | 547,600 |
| 2017-02-02 | $20.89 | $20.89 | $20.89 | $20.89 | $17.07 | 0 |
| 2017-02-01 | $20.89 | $20.89 | $20.89 | $20.89 | $17.07 | 0 |
| 2017-01-31 | $20.89 | $20.89 | $20.89 | $20.89 | $17.07 | 0 |
| 2017-01-30 | $20.89 | $20.89 | $20.89 | $20.89 | $17.07 | 0 |
| 2017-01-27 | $20.89 | $20.89 | $20.89 | $20.89 | $17.07 | 0 |
| 2017-01-26 | $20.84 | $21.15 | $20.78 | $20.89 | $17.07 | 1,144,300 |
| 2017-01-25 | $20.70 | $20.87 | $20.37 | $20.76 | $16.96 | 651,640 |
| 2017-01-24 | $21.12 | $21.14 | $20.50 | $20.72 | $16.93 | 1,677,060 |
| 2017-01-23 | $20.20 | $21.24 | $20.18 | $21.22 | $17.34 | 2,017,630 |
| 2017-01-20 | $19.87 | $20.39 | $19.80 | $20.25 | $16.55 | 904,830 |
| 2017-01-19 | $19.56 | $20.05 | $19.51 | $19.89 | $16.25 | 1,302,740 |
| 2017-01-18 | $19.70 | $19.80 | $19.45 | $19.63 | $16.04 | 854,310 |
| 2017-01-17 | $19.49 | $19.88 | $19.25 | $19.85 | $16.22 | 1,447,580 |
| 2017-01-16 | $21.00 | $21.00 | $19.04 | $19.52 | $15.95 | 2,290,380 |
| 2017-01-13 | $21.48 | $21.48 | $21.02 | $21.07 | $17.22 | 1,005,020 |
| 2017-01-12 | $21.72 | $21.78 | $21.23 | $21.30 | $17.40 | 955,520 |
| 2017-01-11 | $22.00 | $22.13 | $21.61 | $21.72 | $17.75 | 998,490 |
| 2017-01-10 | $22.28 | $22.35 | $22.00 | $22.01 | $17.98 | 1,224,270 |
| 2017-01-09 | $22.12 | $22.44 | $22.12 | $22.30 | $18.22 | 1,188,900 |
| 2017-01-06 | $22.65 | $22.66 | $22.21 | $22.23 | $18.16 | 975,720 |
| 2017-01-05 | $22.19 | $22.71 | $22.12 | $22.57 | $18.44 | 2,086,230 |
| 2017-01-04 | $22.17 | $22.28 | $21.92 | $22.19 | $18.13 | 1,134,420 |
| 2017-01-03 | $21.85 | $22.21 | $21.85 | $22.06 | $18.02 | 888,120 |
| 2017-01-02 | $21.92 | $21.92 | $21.92 | $21.92 | $17.91 | 0 |
| 2016-12-30 | $21.90 | $22.16 | $21.81 | $21.92 | $17.91 | 1,030,010 |
| 2016-12-29 | $22.16 | $22.20 | $21.80 | $21.88 | $17.88 | 741,790 |
| 2016-12-28 | $22.21 | $22.29 | $22.05 | $22.14 | $18.09 | 866,990 |
| 2016-12-27 | $21.86 | $22.54 | $21.75 | $22.20 | $18.14 | 1,903,030 |
| 2016-12-26 | $21.31 | $21.90 | $21.06 | $21.89 | $17.89 | 1,531,240 |
| 2016-12-23 | $21.50 | $21.62 | $21.30 | $21.37 | $17.46 | 636,940 |
| 2016-12-22 | $21.63 | $21.65 | $21.41 | $21.57 | $17.62 | 794,550 |
| 2016-12-21 | $21.45 | $21.87 | $21.43 | $21.60 | $17.65 | 1,316,320 |
| 2016-12-20 | $21.59 | $21.59 | $21.25 | $21.46 | $17.53 | 790,260 |
| 2016-12-19 | $21.40 | $21.65 | $21.30 | $21.58 | $17.63 | 1,184,990 |
| 2016-12-16 | $21.17 | $21.54 | $21.17 | $21.35 | $17.44 | 1,449,710 |
| 2016-12-15 | $21.33 | $21.49 | $21.10 | $21.20 | $17.32 | 1,627,230 |
| 2016-12-14 | $21.21 | $21.45 | $21.10 | $21.16 | $17.29 | 1,163,610 |
| 2016-12-13 | $21.25 | $21.54 | $20.90 | $21.19 | $17.31 | 1,536,580 |
| 2016-12-12 | $23.17 | $23.18 | $21.27 | $21.36 | $17.45 | 2,604,300 |
| 2016-12-09 | $23.18 | $23.20 | $22.90 | $23.18 | $18.94 | 1,749,470 |
| 2016-12-08 | $23.33 | $23.39 | $23.10 | $23.14 | $18.91 | 1,514,540 |
| 2016-12-07 | $23.05 | $23.43 | $23.05 | $23.34 | $19.07 | 1,151,380 |
| 2016-12-06 | $23.25 | $23.46 | $23.08 | $23.10 | $18.87 | 1,754,370 |
| 2016-12-05 | $23.86 | $23.86 | $23.00 | $23.03 | $18.82 | 3,661,170 |
| 2016-12-02 | $24.54 | $24.73 | $23.90 | $24.10 | $19.69 | 3,407,910 |
| 2016-12-01 | $24.60 | $24.86 | $24.50 | $24.63 | $20.12 | 3,517,930 |
| 2016-11-30 | $23.96 | $25.06 | $23.86 | $24.75 | $20.22 | 6,419,100 |
| 2016-11-29 | $24.01 | $24.40 | $23.86 | $23.95 | $19.57 | 2,321,620 |
| 2016-11-28 | $23.90 | $24.37 | $23.80 | $24.11 | $19.70 | 2,742,590 |
| 2016-11-25 | $23.82 | $24.03 | $23.35 | $23.90 | $19.53 | 2,110,870 |
| 2016-11-24 | $23.95 | $24.13 | $23.80 | $23.86 | $19.50 | 1,343,460 |
| 2016-11-23 | $24.35 | $24.36 | $23.95 | $23.99 | $19.60 | 1,961,400 |
| 2016-11-22 | $23.89 | $24.40 | $23.81 | $24.39 | $19.93 | 3,410,490 |
| 2016-11-21 | $24.03 | $24.07 | $23.76 | $23.86 | $19.50 | 3,197,950 |
| 2016-11-18 | $24.00 | $24.22 | $23.82 | $24.03 | $19.63 | 1,957,250 |
| 2016-11-17 | $24.30 | $24.30 | $23.85 | $23.95 | $19.57 | 2,313,270 |
| 2016-11-16 | $24.13 | $24.76 | $24.12 | $24.25 | $19.81 | 4,021,870 |
| 2016-11-15 | $24.08 | $24.18 | $23.73 | $24.12 | $19.71 | 2,593,680 |
| 2016-11-14 | $23.68 | $24.18 | $23.52 | $24.14 | $19.72 | 3,547,680 |
| 2016-11-11 | $23.45 | $23.69 | $23.33 | $23.67 | $19.34 | 2,558,520 |
| 2016-11-10 | $23.36 | $23.49 | $23.14 | $23.44 | $19.15 | 2,445,470 |
| 2016-11-09 | $23.55 | $23.56 | $23.00 | $23.16 | $18.92 | 2,132,430 |
| 2016-11-08 | $23.26 | $23.60 | $23.21 | $23.42 | $19.14 | 2,180,250 |
| 2016-11-07 | $23.15 | $23.39 | $23.03 | $23.27 | $19.01 | 1,696,960 |
| 2016-11-04 | $23.29 | $23.32 | $23.08 | $23.13 | $18.90 | 1,644,680 |
| 2016-11-03 | $23.25 | $23.52 | $23.06 | $23.20 | $18.96 | 1,967,340 |
| 2016-11-02 | $23.30 | $23.34 | $23.15 | $23.17 | $18.93 | 1,583,460 |
| 2016-11-01 | $23.03 | $23.43 | $22.90 | $23.33 | $19.06 | 2,045,790 |
| 2016-10-31 | $23.55 | $23.59 | $22.74 | $23.03 | $18.82 | 0 |
| 2016-10-28 | $23.90 | $24.04 | $23.51 | $23.52 | $19.22 | 1,472,730 |
| 2016-10-27 | $23.86 | $23.97 | $23.65 | $23.92 | $19.54 | 1,457,550 |
| 2016-10-26 | $23.95 | $24.07 | $23.72 | $23.81 | $19.45 | 2,086,210 |
| 2016-10-25 | $24.25 | $24.42 | $23.88 | $24.02 | $19.63 | 3,305,820 |
| 2016-10-24 | $24.06 | $24.29 | $23.82 | $24.17 | $19.75 | 1,745,420 |
| 2016-10-21 | $24.41 | $24.41 | $23.50 | $23.93 | $19.55 | 2,552,650 |
| 2016-10-20 | $24.34 | $24.55 | $24.18 | $24.41 | $19.94 | 2,661,140 |
| 2016-10-19 | $24.45 | $24.66 | $24.29 | $24.36 | $19.90 | 2,217,590 |
| 2016-10-18 | $23.85 | $24.58 | $23.85 | $24.42 | $19.95 | 2,093,590 |
| 2016-10-17 | $24.31 | $24.38 | $23.86 | $23.90 | $19.53 | 2,421,930 |
| 2016-10-14 | $24.56 | $24.68 | $24.20 | $24.27 | $19.83 | 1,919,270 |
| 2016-10-13 | $24.42 | $24.79 | $24.30 | $24.68 | $20.17 | 2,506,970 |
| 2016-10-12 | $24.64 | $24.69 | $24.26 | $24.48 | $20.00 | 2,164,340 |
| 2016-10-11 | $24.19 | $24.79 | $24.12 | $24.76 | $20.23 | 4,054,020 |
| 2016-10-10 | $24.25 | $24.48 | $24.12 | $24.20 | $19.77 | 3,585,130 |
| 2016-10-07 | $24.16 | $24.16 | $24.16 | $24.16 | $19.74 | 0 |
| 2016-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $19.74 | 0 |
| 2016-10-05 | $24.16 | $24.16 | $24.16 | $24.16 | $19.74 | 0 |
| 2016-10-04 | $24.16 | $24.16 | $24.16 | $24.16 | $19.74 | 0 |
| 2016-10-03 | $24.16 | $24.16 | $24.16 | $24.16 | $19.74 | 0 |
| 2016-09-30 | $24.00 | $24.27 | $23.86 | $24.16 | $19.74 | 1,835,690 |
| 2016-09-29 | $23.91 | $24.27 | $23.75 | $24.08 | $19.68 | 2,187,430 |
| 2016-09-28 | $24.90 | $24.92 | $24.01 | $24.09 | $19.68 | 4,172,750 |
| 2016-09-27 | $24.45 | $25.26 | $24.05 | $25.07 | $20.48 | 5,702,010 |
| 2016-09-26 | $26.23 | $26.28 | $24.11 | $24.49 | $20.01 | 6,765,500 |
| 2016-09-23 | $23.30 | $23.99 | $23.11 | $23.92 | $19.54 | 3,135,890 |
| 2016-09-22 | $23.14 | $23.26 | $23.02 | $23.23 | $18.98 | 1,315,840 |
| 2016-09-21 | $22.98 | $23.14 | $22.91 | $22.98 | $18.78 | 869,680 |
| 2016-09-20 | $22.90 | $23.01 | $22.82 | $22.93 | $18.74 | 1,129,610 |
| 2016-09-19 | $22.70 | $22.96 | $22.61 | $22.89 | $18.70 | 1,162,110 |
| 2016-09-16 | $22.71 | $22.71 | $22.71 | $22.71 | $18.56 | 0 |
| 2016-09-15 | $22.71 | $22.71 | $22.71 | $22.71 | $18.56 | 0 |
| 2016-09-14 | $22.64 | $22.85 | $22.50 | $22.71 | $18.56 | 823,550 |
| 2016-09-13 | $22.70 | $22.86 | $22.68 | $22.80 | $18.63 | 955,680 |
| 2016-09-12 | $23.66 | $23.66 | $22.58 | $22.63 | $18.49 | 2,828,790 |
| 2016-09-09 | $24.30 | $24.30 | $23.74 | $23.76 | $19.41 | 2,359,390 |
| 2016-09-08 | $23.61 | $24.35 | $23.61 | $24.29 | $19.85 | 3,198,910 |
| 2016-09-07 | $23.98 | $24.38 | $23.78 | $23.85 | $19.49 | 3,272,600 |
| 2016-09-06 | $23.71 | $24.19 | $23.55 | $23.92 | $19.54 | 2,877,680 |
| 2016-09-05 | $23.82 | $23.96 | $23.52 | $23.93 | $19.55 | 2,867,210 |
| 2016-09-02 | $22.90 | $23.97 | $22.82 | $23.95 | $19.57 | 4,867,790 |
| 2016-09-01 | $23.14 | $23.15 | $22.90 | $22.93 | $18.74 | 1,881,290 |
| 2016-08-31 | $23.40 | $23.50 | $22.87 | $23.11 | $18.88 | 2,814,840 |
| 2016-08-30 | $23.28 | $23.58 | $23.06 | $23.54 | $19.23 | 2,476,940 |
| 2016-08-29 | $23.09 | $23.43 | $22.87 | $23.36 | $19.09 | 1,705,700 |
| 2016-08-26 | $23.05 | $23.33 | $22.94 | $23.14 | $18.91 | 1,901,190 |
| 2016-08-25 | $23.18 | $23.20 | $22.51 | $22.96 | $18.76 | 2,136,780 |
| 2016-08-24 | $23.20 | $23.50 | $23.00 | $23.36 | $19.09 | 1,691,180 |
| 2016-08-23 | $23.35 | $23.55 | $22.92 | $23.13 | $18.90 | 1,775,470 |
| 2016-08-22 | $23.85 | $23.99 | $23.30 | $23.44 | $19.15 | 3,500,440 |
| 2016-08-19 | $23.08 | $23.61 | $23.01 | $23.44 | $19.15 | 2,894,960 |
| 2016-08-18 | $23.21 | $23.29 | $22.95 | $23.11 | $18.88 | 1,728,590 |
| 2016-08-17 | $23.05 | $23.34 | $22.84 | $23.20 | $18.96 | 2,247,290 |
| 2016-08-16 | $23.00 | $23.22 | $22.91 | $22.98 | $18.78 | 2,328,620 |
| 2016-08-15 | $22.40 | $23.17 | $22.28 | $23.07 | $18.85 | 2,609,730 |
| 2016-08-12 | $22.15 | $22.48 | $22.12 | $22.47 | $18.36 | 1,345,780 |
| 2016-08-11 | $22.80 | $22.83 | $22.20 | $22.21 | $18.15 | 1,719,900 |
| 2016-08-10 | $23.15 | $23.29 | $22.79 | $22.82 | $18.63 | 2,175,040 |
| 2016-08-09 | $22.92 | $23.18 | $22.80 | $23.16 | $18.89 | 2,105,140 |
| 2016-08-08 | $22.70 | $22.97 | $22.54 | $22.89 | $18.67 | 1,599,100 |
| 2016-08-05 | $23.10 | $23.10 | $22.58 | $22.72 | $18.53 | 1,713,530 |
| 2016-08-04 | $22.86 | $23.18 | $22.70 | $23.03 | $18.78 | 1,951,230 |
| 2016-08-03 | $22.95 | $23.24 | $22.80 | $22.87 | $18.65 | 1,736,140 |
| 2016-08-02 | $22.60 | $22.85 | $22.50 | $22.81 | $18.60 | 1,108,770 |
| 2016-08-01 | $22.35 | $22.81 | $21.87 | $22.63 | $18.45 | 2,533,990 |
| 2016-07-29 | $22.33 | $22.75 | $22.33 | $22.53 | $18.37 | 1,599,380 |
| 2016-07-28 | $22.95 | $23.18 | $22.28 | $22.72 | $18.53 | 3,170,200 |
| 2016-07-27 | $24.55 | $24.70 | $22.80 | $22.91 | $18.68 | 4,697,850 |
| 2016-07-26 | $24.46 | $24.68 | $24.25 | $24.61 | $20.07 | 2,068,080 |
| 2016-07-25 | $24.32 | $24.49 | $24.02 | $24.46 | $19.95 | 2,145,800 |
| 2016-07-22 | $24.83 | $24.85 | $24.20 | $24.20 | $19.73 | 2,865,280 |
| 2016-07-21 | $25.05 | $25.20 | $24.60 | $24.82 | $20.24 | 4,266,750 |
| 2016-07-20 | $24.88 | $25.60 | $24.71 | $25.05 | $20.43 | 5,212,170 |
| 2016-07-19 | $24.61 | $24.97 | $24.46 | $24.88 | $20.29 | 2,511,190 |
| 2016-07-18 | $24.77 | $25.06 | $24.52 | $24.72 | $20.16 | 2,606,160 |
| 2016-07-15 | $24.82 | $25.15 | $24.40 | $24.80 | $20.22 | 3,300,290 |
| 2016-07-14 | $24.55 | $24.91 | $24.18 | $24.82 | $20.24 | 4,110,910 |
| 2016-07-13 | $24.50 | $25.50 | $24.49 | $24.57 | $20.04 | 7,459,190 |
| 2016-07-12 | $24.58 | $24.96 | $23.90 | $24.49 | $19.97 | 7,090,770 |
| 2016-07-11 | $23.81 | $25.15 | $23.72 | $24.73 | $20.17 | 8,831,130 |
| 2016-07-08 | $23.48 | $23.88 | $23.16 | $23.82 | $19.42 | 3,186,650 |
| 2016-07-07 | $23.88 | $23.98 | $23.15 | $23.48 | $19.15 | 3,672,020 |
| 2016-07-06 | $23.75 | $24.20 | $23.48 | $23.98 | $19.56 | 3,937,300 |
| 2016-07-05 | $23.79 | $23.92 | $23.50 | $23.86 | $19.46 | 3,407,420 |
| 2016-07-04 | $23.16 | $23.82 | $23.09 | $23.71 | $19.33 | 2,834,450 |
| 2016-07-01 | $23.69 | $23.77 | $23.26 | $23.35 | $19.04 | 2,558,380 |
| 2016-06-30 | $23.33 | $23.87 | $23.07 | $23.72 | $19.34 | 3,671,330 |
| 2016-06-29 | $23.33 | $23.57 | $23.00 | $23.33 | $19.03 | 3,134,100 |
| 2016-06-28 | $22.78 | $23.33 | $22.62 | $23.29 | $18.99 | 3,326,980 |
| 2016-06-27 | $22.00 | $22.95 | $21.98 | $22.80 | $18.59 | 2,249,770 |
| 2016-06-24 | $22.74 | $22.80 | $21.71 | $22.25 | $18.14 | 2,702,470 |
| 2016-06-23 | $22.98 | $22.99 | $22.30 | $22.66 | $18.48 | 2,102,070 |
| 2016-06-22 | $22.70 | $23.04 | $22.50 | $23.02 | $18.77 | 2,342,650 |
| 2016-06-21 | $22.99 | $23.54 | $22.68 | $22.79 | $18.58 | 2,875,770 |
| 2016-06-20 | $22.80 | $23.00 | $22.47 | $22.87 | $18.65 | 2,469,430 |
| 2016-06-17 | $22.39 | $23.32 | $22.39 | $23.05 | $18.80 | 3,572,880 |
| 2016-06-16 | $22.64 | $22.84 | $22.18 | $22.27 | $18.16 | 2,460,580 |
| 2016-06-15 | $21.88 | $22.87 | $21.72 | $22.72 | $18.53 | 2,495,260 |
| 2016-06-14 | $22.12 | $22.30 | $21.75 | $22.03 | $17.96 | 2,691,380 |
| 2016-06-13 | $23.18 | $23.68 | $22.00 | $22.12 | $18.04 | 3,918,070 |
| 2016-06-10 | $23.90 | $23.90 | $23.90 | $23.90 | $19.49 | 0 |
| 2016-06-09 | $23.90 | $23.90 | $23.90 | $23.90 | $19.49 | 0 |
| 2016-06-08 | $24.44 | $24.57 | $23.80 | $23.90 | $19.49 | 3,911,990 |
| 2016-06-07 | $24.49 | $24.55 | $23.90 | $24.44 | $19.93 | 2,972,630 |
| 2016-06-06 | $24.83 | $25.47 | $24.33 | $24.36 | $19.87 | 5,119,530 |
| 2016-06-03 | $24.62 | $25.00 | $24.41 | $24.85 | $20.26 | 4,076,250 |
| 2016-06-02 | $24.66 | $24.86 | $24.41 | $24.63 | $20.09 | 3,691,960 |
| 2016-06-01 | $24.40 | $24.40 | $24.40 | $24.40 | $19.90 | 0 |
| 2016-05-31 | $23.11 | $24.43 | $23.11 | $24.40 | $19.90 | 5,909,370 |
| 2016-05-30 | $23.46 | $23.55 | $23.04 | $23.15 | $18.88 | 3,205,050 |
| 2016-05-27 | $24.20 | $24.55 | $23.67 | $23.71 | $19.33 | 4,065,750 |
| 2016-05-26 | $23.84 | $24.55 | $23.20 | $24.24 | $19.77 | 5,590,210 |
| 2016-05-25 | $23.40 | $24.47 | $23.08 | $24.26 | $19.78 | 5,754,820 |
| 2016-05-24 | $23.76 | $23.84 | $22.82 | $23.18 | $18.90 | 4,689,710 |
| 2016-05-23 | $23.96 | $23.96 | $23.52 | $23.90 | $19.49 | 4,931,570 |
| 2016-05-20 | $23.30 | $24.30 | $23.18 | $23.98 | $19.56 | 6,766,980 |
| 2016-05-19 | $22.43 | $23.67 | $22.25 | $23.53 | $19.19 | 8,074,800 |
| 2016-05-18 | $22.19 | $22.97 | $21.85 | $22.42 | $18.28 | 4,966,970 |
| 2016-05-17 | $21.93 | $22.60 | $21.50 | $22.43 | $18.29 | 3,938,320 |
| 2016-05-16 | $21.31 | $22.10 | $21.13 | $22.06 | $17.99 | 2,647,450 |
| 2016-05-13 | $21.45 | $21.90 | $21.28 | $21.50 | $17.53 | 2,010,370 |
| 2016-05-12 | $21.81 | $21.81 | $21.10 | $21.43 | $17.48 | 3,267,330 |
| 2016-05-11 | $21.31 | $22.25 | $21.19 | $22.19 | $18.10 | 4,957,080 |
| 2016-05-10 | $21.03 | $21.48 | $20.99 | $21.15 | $17.25 | 2,184,860 |
| 2016-05-09 | $21.95 | $21.95 | $20.88 | $21.25 | $17.33 | 4,122,300 |
| 2016-05-06 | $22.80 | $23.47 | $21.99 | $22.02 | $17.96 | 7,504,060 |
| 2016-05-05 | $22.36 | $22.90 | $22.35 | $22.72 | $18.53 | 3,366,290 |
| 2016-05-04 | $22.64 | $22.90 | $22.37 | $22.40 | $18.27 | 3,374,340 |
| 2016-05-03 | $21.49 | $22.70 | $21.40 | $22.66 | $18.48 | 4,516,220 |
| 2016-05-02 | $21.51 | $21.51 | $21.51 | $21.51 | $17.54 | 0 |
| 2016-04-29 | $21.00 | $21.71 | $21.00 | $21.51 | $17.54 | 3,113,950 |
| 2016-04-28 | $21.06 | $21.24 | $20.65 | $21.18 | $17.27 | 2,685,320 |
| 2016-04-27 | $21.13 | $21.26 | $20.93 | $21.05 | $17.17 | 2,277,160 |
| 2016-04-26 | $20.58 | $21.12 | $20.58 | $21.09 | $17.20 | 2,020,470 |
| 2016-04-25 | $21.11 | $21.18 | $20.35 | $20.88 | $17.03 | 2,699,030 |
| 2016-04-22 | $20.58 | $21.26 | $20.54 | $21.25 | $17.33 | 2,651,380 |
| 2016-04-21 | $21.30 | $21.51 | $20.88 | $20.89 | $17.04 | 2,840,290 |
| 2016-04-20 | $22.95 | $23.19 | $20.80 | $21.37 | $17.43 | 7,014,380 |
| 2016-04-19 | $23.26 | $23.29 | $22.63 | $22.87 | $18.65 | 3,492,830 |
| 2016-04-18 | $22.73 | $23.19 | $22.40 | $23.11 | $18.85 | 4,574,790 |
| 2016-04-15 | $23.11 | $23.34 | $22.71 | $22.95 | $18.72 | 4,882,490 |
| 2016-04-14 | $22.60 | $23.17 | $22.38 | $23.15 | $18.88 | 5,504,330 |
| 2016-04-13 | $22.34 | $23.04 | $22.26 | $22.53 | $18.37 | 6,422,330 |
| 2016-04-12 | $22.41 | $22.58 | $21.98 | $22.20 | $18.10 | 2,805,970 |
| 2016-04-11 | $22.22 | $22.98 | $22.18 | $22.52 | $18.36 | 5,404,720 |
| 2016-04-08 | $21.83 | $22.14 | $21.63 | $22.06 | $17.99 | 3,358,370 |
| 2016-04-07 | $22.65 | $22.80 | $21.90 | $22.20 | $18.10 | 4,308,940 |
| 2016-04-06 | $22.51 | $23.28 | $22.30 | $22.55 | $18.39 | 4,156,460 |
| 2016-04-05 | $21.84 | $22.69 | $21.76 | $22.67 | $18.49 | 5,015,040 |
| 2016-04-04 | $21.84 | $21.84 | $21.84 | $21.84 | $17.81 | 0 |
| 2016-04-01 | $22.20 | $22.20 | $21.32 | $21.84 | $17.81 | 3,855,150 |
| 2016-03-31 | $21.76 | $22.45 | $21.76 | $22.11 | $18.03 | 4,776,020 |
| 2016-03-30 | $21.06 | $21.85 | $21.04 | $21.82 | $17.79 | 3,873,450 |
| 2016-03-29 | $21.41 | $21.48 | $20.50 | $21.00 | $17.13 | 3,433,930 |
| 2016-03-28 | $21.62 | $22.15 | $21.33 | $21.41 | $17.46 | 4,955,340 |
| 2016-03-25 | $21.36 | $21.85 | $21.35 | $21.65 | $17.66 | 3,422,350 |
| 2016-03-24 | $21.65 | $21.93 | $21.15 | $21.23 | $17.31 | 4,120,520 |
| 2016-03-23 | $21.70 | $22.17 | $21.48 | $22.02 | $17.96 | 4,454,140 |
| 2016-03-22 | $21.50 | $23.28 | $21.24 | $22.06 | $17.99 | 8,832,850 |
| 2016-03-21 | $21.40 | $22.10 | $21.30 | $21.67 | $17.67 | 4,530,230 |
| 2016-03-18 | $20.30 | $21.30 | $20.18 | $21.22 | $17.30 | 5,429,860 |
| 2016-03-17 | $19.55 | $20.34 | $19.38 | $20.33 | $16.58 | 4,835,440 |
| 2016-03-16 | $20.06 | $20.18 | $19.30 | $19.48 | $15.89 | 2,601,200 |
| 2016-03-15 | $19.62 | $20.07 | $19.60 | $19.80 | $16.15 | 3,520,190 |
| 2016-03-14 | $19.34 | $20.20 | $19.28 | $19.71 | $16.07 | 5,068,260 |
| 2016-03-11 | $18.58 | $19.10 | $18.40 | $19.04 | $15.53 | 2,509,200 |
| 2016-03-10 | $19.16 | $19.64 | $18.81 | $18.82 | $15.35 | 2,928,380 |
| 2016-03-09 | $19.00 | $19.60 | $18.87 | $19.13 | $15.60 | 2,914,310 |
| 2016-03-08 | $19.10 | $19.83 | $18.25 | $19.76 | $16.11 | 4,668,380 |
| 2016-03-07 | $18.79 | $19.60 | $18.79 | $19.20 | $15.66 | 2,811,020 |
| 2016-03-04 | $19.79 | $19.99 | $18.27 | $18.74 | $15.28 | 3,984,470 |
| 2016-03-03 | $19.75 | $20.28 | $19.66 | $19.79 | $16.14 | 4,091,300 |
| 2016-03-02 | $18.70 | $19.90 | $18.58 | $19.80 | $16.15 | 4,947,280 |
| 2016-03-01 | $18.35 | $18.98 | $17.81 | $18.76 | $15.30 | 4,295,620 |
| 2016-02-29 | $18.20 | $19.88 | $17.99 | $18.35 | $14.96 | 5,391,840 |
| 2016-02-26 | $20.37 | $20.63 | $19.12 | $19.93 | $16.25 | 5,285,920 |
| 2016-02-25 | $22.51 | $23.10 | $20.37 | $20.37 | $16.61 | 7,560,180 |
| 2016-02-24 | $21.61 | $23.47 | $21.51 | $22.63 | $18.45 | 9,120,240 |
| 2016-02-23 | $22.00 | $22.05 | $21.37 | $21.75 | $17.74 | 3,781,850 |
| 2016-02-22 | $21.95 | $22.21 | $21.68 | $22.08 | $18.01 | 6,024,340 |
| 2016-02-19 | $21.61 | $21.84 | $21.12 | $21.66 | $17.66 | 4,758,480 |
| 2016-02-18 | $21.20 | $22.15 | $21.15 | $21.65 | $17.66 | 8,061,140 |
| 2016-02-17 | $20.11 | $21.33 | $20.11 | $21.15 | $17.25 | 5,947,880 |
| 2016-02-16 | $19.43 | $20.53 | $19.43 | $20.38 | $16.62 | 4,464,410 |
| 2016-02-15 | $18.70 | $19.58 | $18.60 | $19.30 | $15.74 | 3,078,700 |
| 2016-02-12 | $19.64 | $19.64 | $19.64 | $19.64 | $16.02 | 0 |
| 2016-02-11 | $19.64 | $19.64 | $19.64 | $19.64 | $16.02 | 0 |
| 2016-02-10 | $19.64 | $19.64 | $19.64 | $19.64 | $16.02 | 0 |
| 2016-02-09 | $19.64 | $19.64 | $19.64 | $19.64 | $16.02 | 0 |
| 2016-02-08 | $19.64 | $19.64 | $19.64 | $19.64 | $16.02 | 0 |
| 2016-02-05 | $19.83 | $20.08 | $19.49 | $19.64 | $16.02 | 3,152,080 |
| 2016-02-04 | $19.46 | $20.02 | $19.46 | $19.77 | $16.12 | 4,616,950 |
| 2016-02-03 | $18.97 | $19.58 | $18.68 | $19.38 | $15.80 | 4,435,310 |
| 2016-02-02 | $18.48 | $19.45 | $18.37 | $19.32 | $15.76 | 4,235,100 |
| 2016-02-01 | $19.03 | $19.19 | $17.80 | $18.36 | $14.97 | 3,807,170 |
| 2016-01-29 | $18.10 | $19.50 | $18.07 | $19.26 | $15.71 | 4,513,410 |
| 2016-01-28 | $18.58 | $19.78 | $18.28 | $18.62 | $15.18 | 4,343,910 |
| 2016-01-27 | $19.32 | $19.66 | $17.60 | $18.98 | $15.48 | 4,905,450 |
| 2016-01-26 | $21.09 | $21.19 | $19.31 | $19.32 | $15.76 | 4,480,520 |
| 2016-01-25 | $21.40 | $21.80 | $21.00 | $21.45 | $17.49 | 3,170,080 |
| 2016-01-22 | $21.00 | $21.37 | $20.35 | $21.03 | $17.15 | 3,636,930 |
| 2016-01-21 | $21.21 | $22.15 | $20.49 | $20.52 | $16.73 | 4,803,050 |
| 2016-01-20 | $21.80 | $22.46 | $21.38 | $21.71 | $17.70 | 5,405,540 |
| 2016-01-19 | $20.97 | $21.97 | $20.71 | $21.90 | $17.86 | 5,153,660 |
| 2016-01-18 | $19.61 | $21.36 | $19.05 | $20.89 | $17.04 | 3,954,230 |
| 2016-01-15 | $21.28 | $21.40 | $19.80 | $20.09 | $16.38 | 4,295,330 |
| 2016-01-14 | $19.00 | $21.46 | $18.62 | $21.32 | $17.39 | 6,527,330 |
| 2016-01-13 | $21.51 | $21.85 | $20.00 | $20.11 | $16.40 | 4,321,760 |
| 2016-01-12 | $21.00 | $21.46 | $20.30 | $20.96 | $17.09 | 4,155,780 |
| 2016-01-11 | $22.50 | $23.01 | $20.88 | $20.88 | $17.03 | 4,838,450 |
| 2016-01-08 | $23.53 | $24.54 | $21.00 | $23.20 | $18.92 | 6,988,490 |
| 2016-01-07 | $25.16 | $25.24 | $23.32 | $23.32 | $19.02 | 1,657,100 |
| 2016-01-06 | $25.55 | $26.39 | $24.80 | $25.91 | $21.13 | 5,032,170 |
| 2016-01-05 | $24.70 | $26.60 | $24.39 | $25.30 | $20.63 | 7,141,040 |
| 2016-01-04 | $30.18 | $30.18 | $27.10 | $27.10 | $22.10 | 4,947,060 |
| 2016-01-01 | $30.11 | $30.11 | $30.11 | $30.11 | $24.55 | 0 |
| 2015-12-31 | $30.93 | $30.95 | $29.94 | $30.11 | $24.55 | 3,885,520 |
| 2015-12-30 | $30.50 | $31.19 | $30.36 | $30.72 | $25.05 | 3,911,770 |
| 2015-12-29 | $30.01 | $30.48 | $29.89 | $30.41 | $24.80 | 3,668,410 |
| 2015-12-28 | $31.48 | $31.95 | $30.03 | $30.18 | $24.61 | 7,097,180 |
| 2015-12-25 | $31.17 | $32.30 | $31.10 | $31.76 | $25.90 | 5,700,540 |
| 2015-12-24 | $32.43 | $32.43 | $30.92 | $31.47 | $25.66 | 9,331,020 |
| 2015-12-23 | $30.95 | $33.53 | $30.82 | $33.02 | $26.93 | 17,585,140 |
| 2015-12-22 | $30.89 | $31.04 | $30.00 | $30.48 | $24.86 | 4,713,260 |
| 2015-12-21 | $30.56 | $31.23 | $30.22 | $30.88 | $25.18 | 5,176,320 |
| 2015-12-18 | $31.87 | $31.87 | $30.49 | $30.83 | $25.14 | 7,665,450 |
| 2015-12-17 | $31.40 | $32.30 | $31.15 | $31.71 | $25.86 | 10,536,120 |
| 2015-12-16 | $30.18 | $31.50 | $29.60 | $31.40 | $25.61 | 8,934,500 |
| 2015-12-15 | $30.12 | $30.80 | $29.11 | $30.07 | $24.52 | 8,431,800 |
| 2015-12-14 | $29.53 | $30.39 | $28.71 | $30.32 | $24.73 | 7,927,780 |
| 2015-12-11 | $30.05 | $30.45 | $29.11 | $29.53 | $24.08 | 7,176,280 |
| 2015-12-10 | $31.02 | $32.64 | $30.50 | $30.51 | $24.88 | 11,720,690 |
| 2015-12-09 | $29.45 | $32.85 | $29.10 | $31.69 | $25.84 | 16,133,650 |
| 2015-12-08 | $29.78 | $30.80 | $29.10 | $29.91 | $24.39 | 18,969,910 |
| 2015-12-07 | $26.80 | $29.03 | $26.72 | $29.03 | $23.67 | 6,315,990 |
| 2015-12-04 | $26.60 | $27.17 | $26.26 | $26.39 | $21.52 | 4,350,040 |
| 2015-12-03 | $26.01 | $26.72 | $25.91 | $26.66 | $21.74 | 4,184,590 |
| 2015-12-02 | $27.00 | $27.48 | $25.00 | $26.14 | $21.32 | 6,853,710 |
| 2015-12-01 | $26.90 | $28.28 | $26.90 | $27.51 | $22.43 | 6,905,000 |
| 2015-11-30 | $27.00 | $27.49 | $25.50 | $26.73 | $21.80 | 6,135,080 |
| 2015-11-27 | $29.29 | $29.57 | $26.38 | $27.00 | $22.02 | 8,205,870 |
| 2015-11-26 | $28.90 | $29.96 | $28.50 | $29.22 | $23.83 | 11,195,920 |
| 2015-11-25 | $27.95 | $29.50 | $27.86 | $29.25 | $23.85 | 9,732,350 |
| 2015-11-24 | $27.59 | $28.18 | $26.91 | $28.06 | $22.88 | 4,692,420 |
| 2015-11-23 | $27.99 | $28.78 | $27.45 | $27.70 | $22.59 | 7,122,770 |
| 2015-11-20 | $27.23 | $28.75 | $27.03 | $27.99 | $22.83 | 9,518,580 |
| 2015-11-19 | $26.48 | $27.50 | $26.30 | $27.00 | $22.02 | 5,871,670 |
| 2015-11-18 | $27.67 | $28.08 | $25.88 | $26.27 | $21.42 | 6,114,930 |
| 2015-11-17 | $28.50 | $28.87 | $27.20 | $27.35 | $22.30 | 8,457,580 |
| 2015-11-16 | $26.60 | $28.13 | $26.50 | $28.11 | $22.92 | 6,943,410 |
| 2015-11-13 | $28.65 | $29.28 | $27.48 | $27.60 | $22.51 | 9,219,410 |
| 2015-11-12 | $27.78 | $29.99 | $27.32 | $29.11 | $23.74 | 13,677,220 |
| 2015-11-11 | $26.81 | $27.82 | $26.49 | $27.80 | $22.67 | 10,529,810 |
| 2015-11-10 | $26.37 | $27.82 | $26.20 | $26.98 | $22.00 | 10,717,280 |
| 2015-11-09 | $26.12 | $27.40 | $25.60 | $26.70 | $21.77 | 12,684,390 |
| 2015-11-06 | $26.09 | $26.86 | $25.97 | $26.42 | $21.54 | 11,274,850 |
| 2015-11-05 | $25.88 | $26.28 | $25.12 | $26.03 | $21.23 | 10,677,290 |
| 2015-11-04 | $25.00 | $26.53 | $24.70 | $26.13 | $21.31 | 11,227,150 |
| 2015-11-03 | $23.70 | $24.88 | $23.65 | $24.81 | $20.23 | 7,759,230 |
| 2015-11-02 | $23.80 | $24.69 | $23.43 | $23.71 | $19.33 | 7,744,170 |
| 2015-10-30 | $24.39 | $24.75 | $23.63 | $24.06 | $19.62 | 5,867,110 |
| 2015-10-29 | $24.35 | $24.80 | $23.98 | $24.32 | $19.83 | 5,585,040 |
| 2015-10-28 | $24.70 | $25.35 | $24.02 | $24.16 | $19.70 | 9,323,740 |
| 2015-10-27 | $24.37 | $25.35 | $23.65 | $24.93 | $20.33 | 13,117,900 |
| 2015-10-26 | $23.58 | $25.47 | $22.86 | $25.35 | $20.67 | 14,651,600 |
| 2015-10-23 | $23.00 | $23.77 | $22.66 | $23.35 | $19.04 | 12,218,870 |
| 2015-10-22 | $21.31 | $22.89 | $21.31 | $22.72 | $18.53 | 7,026,120 |
| 2015-10-21 | $23.58 | $24.44 | $21.31 | $21.44 | $17.48 | 11,501,950 |
| 2015-10-20 | $23.44 | $23.82 | $22.88 | $23.65 | $19.29 | 10,935,750 |
| 2015-10-19 | $24.18 | $24.36 | $23.05 | $23.44 | $19.11 | 8,741,530 |
| 2015-10-16 | $23.15 | $24.06 | $22.80 | $23.93 | $19.51 | 8,378,550 |
| 2015-10-15 | $22.00 | $23.28 | $21.82 | $23.15 | $18.88 | 10,266,930 |
| 2015-10-14 | $21.90 | $22.94 | $21.50 | $22.18 | $18.09 | 8,050,960 |
| 2015-10-13 | $21.39 | $22.60 | $21.20 | $22.14 | $18.05 | 5,836,850 |
| 2015-10-12 | $20.70 | $22.16 | $20.70 | $21.49 | $17.52 | 8,950,090 |
| 2015-10-09 | $19.96 | $20.80 | $19.83 | $20.58 | $16.78 | 6,084,480 |
| 2015-10-08 | $19.81 | $20.20 | $19.60 | $20.16 | $16.44 | 5,499,550 |
| 2015-10-07 | $18.98 | $18.98 | $18.98 | $18.98 | $15.48 | 0 |
| 2015-10-06 | $18.98 | $18.98 | $18.98 | $18.98 | $15.48 | 0 |
| 2015-10-05 | $18.98 | $18.98 | $18.98 | $18.98 | $15.48 | 0 |
| 2015-10-02 | $18.98 | $18.98 | $18.98 | $18.98 | $15.48 | 0 |
| 2015-10-01 | $18.98 | $18.98 | $18.98 | $18.98 | $15.48 | 0 |
| 2015-09-30 | $18.99 | $19.28 | $18.51 | $18.98 | $15.48 | 3,849,540 |
| 2015-09-29 | $18.95 | $19.26 | $18.50 | $18.83 | $15.36 | 3,214,600 |
| 2015-09-28 | $18.65 | $19.50 | $18.20 | $19.47 | $15.88 | 5,038,300 |
| 2015-09-25 | $19.94 | $20.21 | $18.21 | $18.51 | $15.09 | 6,222,260 |
| 2015-09-24 | $19.21 | $20.21 | $19.21 | $19.91 | $16.24 | 6,419,850 |
| 2015-09-23 | $19.44 | $19.93 | $18.90 | $19.29 | $15.73 | 6,621,340 |
| 2015-09-22 | $19.30 | $20.20 | $19.26 | $19.65 | $16.02 | 8,262,400 |
| 2015-09-21 | $17.70 | $19.23 | $17.51 | $19.19 | $15.65 | 7,175,190 |
| 2015-09-18 | $17.78 | $18.39 | $17.58 | $18.09 | $14.75 | 5,209,660 |
| 2015-09-17 | $18.10 | $19.02 | $17.56 | $17.60 | $14.35 | 9,353,650 |
| 2015-09-16 | $17.05 | $18.40 | $16.68 | $18.40 | $15.00 | 7,853,240 |
| 2015-09-15 | $17.35 | $17.79 | $16.73 | $16.73 | $13.64 | 8,627,970 |
| 2015-09-14 | $21.10 | $21.22 | $18.59 | $18.59 | $15.16 | 8,991,610 |
| 2015-09-11 | $20.20 | $20.98 | $20.00 | $20.66 | $16.85 | 8,539,280 |
| 2015-09-10 | $20.01 | $21.42 | $19.86 | $20.69 | $16.87 | 12,886,080 |
| 2015-09-09 | $20.00 | $21.28 | $19.60 | $20.21 | $16.48 | 18,375,760 |
| 2015-09-08 | $18.21 | $20.25 | $18.05 | $20.15 | $16.43 | 6,442,230 |
| 2015-09-07 | $20.83 | $21.87 | $18.88 | $19.20 | $15.66 | 11,448,180 |
| 2015-09-04 | $20.39 | $20.39 | $20.39 | $20.39 | $16.63 | 0 |
| 2015-09-03 | $20.39 | $20.39 | $20.39 | $20.39 | $16.63 | 0 |
| 2015-09-02 | $20.70 | $22.88 | $20.39 | $20.39 | $16.63 | 10,007,070 |
| 2015-09-01 | $22.55 | $23.57 | $20.80 | $22.65 | $18.47 | 11,215,470 |
| 2015-08-31 | $22.00 | $24.15 | $21.71 | $22.55 | $18.39 | 8,640,350 |
| 2015-08-28 | $20.81 | $22.42 | $20.20 | $22.42 | $18.28 | 6,875,260 |
| 2015-08-27 | $20.51 | $20.95 | $18.55 | $20.38 | $16.62 | 5,075,610 |
| 2015-08-26 | $20.51 | $22.61 | $19.37 | $19.37 | $15.80 | 6,911,950 |
| 2015-08-25 | $21.52 | $22.00 | $21.52 | $21.52 | $17.55 | 4,387,170 |
| 2015-08-24 | $24.45 | $25.40 | $23.91 | $23.91 | $19.50 | 3,146,260 |
| 2015-08-21 | $28.50 | $29.27 | $26.50 | $26.57 | $21.67 | 5,903,160 |
| 2015-08-20 | $29.73 | $31.50 | $29.22 | $29.30 | $23.89 | 7,879,690 |
| 2015-08-19 | $26.95 | $30.28 | $26.20 | $30.17 | $24.60 | 7,053,850 |
| 2015-08-18 | $30.90 | $32.70 | $28.07 | $28.07 | $22.89 | 9,778,720 |
| 2015-08-17 | $29.05 | $31.70 | $28.12 | $31.19 | $25.43 | 7,887,460 |
| 2015-08-14 | $30.45 | $30.98 | $29.36 | $29.58 | $24.12 | 6,978,260 |
| 2015-08-13 | $28.30 | $30.00 | $28.00 | $29.96 | $24.43 | 6,199,650 |
| 2015-08-12 | $28.80 | $30.08 | $28.40 | $28.50 | $23.24 | 5,712,340 |
China Television Media Ltd (600088) News Headlines
Recent China Television Media Ltd (600088) News
Similar Companies to China Television Media Ltd (600088) 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 | -- | -- | -- |