China CYTS Tours Holding Company Ltd (600138) Exchange: SHG
Data as of July 10, 2025
$9.85 ($0.03) 0.31%
China CYTS Tours Holding Company Ltd - Daily Information
Click for more stock information on China CYTS Tours Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.80 |
| Previous Close | $9.85 |
| High | $9.86 |
| Low | $9.77 |
| Adjusted Open | $9.80 |
| Previous Adjusted Close | $9.85 |
| Adjusted High | $9.86 |
| Adjusted Low | $9.77 |
About China CYTS Tours Holding Company Ltd (600138)
CHINA CYTS TOURS HOLDING CO., LTD. is principally engaged in the tourism industry, offering inbound tours, outbound tours and domestic tours. The Company is also involved in information technology (IT) products distribution and technical services, hotel management, real estate sale and leasing, as well as scenic spot operation. The Company operates its businesses in both domestic and overseas markets.
Invest in China CYTS Tours Holding Company Ltd (600138)
Historical Stock Data for China CYTS Tours Holding Company Ltd (600138)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $9.80 | $9.86 | $9.77 | $9.85 | $9.85 | 10,484,000 |
| 2025-06-27 | $9.77 | $9.85 | $9.71 | $9.82 | $9.82 | 14,201,900 |
| 2025-06-26 | $9.77 | $9.99 | $9.75 | $9.85 | $9.85 | 25,171,200 |
| 2025-06-25 | $9.72 | $9.80 | $9.67 | $9.78 | $9.78 | 10,913,130 |
| 2025-06-24 | $9.58 | $9.70 | $9.58 | $9.69 | $9.69 | 8,303,530 |
| 2025-06-23 | $9.51 | $9.59 | $9.51 | $9.56 | $9.56 | 8,147,220 |
| 2025-06-20 | $9.59 | $9.62 | $9.53 | $9.55 | $9.55 | 5,232,300 |
| 2025-06-19 | $9.67 | $9.73 | $9.55 | $9.56 | $9.56 | 9,990,370 |
| 2025-06-18 | $9.74 | $9.78 | $9.67 | $9.69 | $9.69 | 5,928,900 |
| 2025-06-17 | $9.69 | $9.80 | $9.68 | $9.76 | $9.76 | 8,067,260 |
| 2025-06-13 | $9.84 | $9.84 | $9.67 | $9.68 | $9.68 | 12,267,480 |
| 2025-06-12 | $9.87 | $9.89 | $9.79 | $9.84 | $9.84 | 8,243,690 |
| 2025-06-11 | $9.84 | $9.90 | $9.84 | $9.86 | $9.86 | 9,982,150 |
| 2025-06-10 | $9.86 | $9.94 | $9.74 | $9.86 | $9.86 | 14,470,270 |
| 2025-06-09 | $9.82 | $9.88 | $9.79 | $9.88 | $9.88 | 10,531,880 |
| 2025-06-06 | $9.81 | $9.82 | $9.75 | $9.81 | $9.81 | 8,030,730 |
| 2025-06-05 | $9.85 | $9.92 | $9.76 | $9.79 | $9.79 | 10,969,600 |
| 2025-06-04 | $9.79 | $9.86 | $9.75 | $9.83 | $9.83 | 11,651,340 |
| 2025-06-03 | $9.60 | $9.81 | $9.58 | $9.80 | $9.80 | 17,309,410 |
| 2025-05-30 | $9.61 | $9.65 | $9.58 | $9.62 | $9.62 | 6,957,400 |
| 2025-05-29 | $9.57 | $9.65 | $9.54 | $9.62 | $9.62 | 8,903,610 |
| 2025-05-28 | $9.61 | $9.64 | $9.57 | $9.59 | $9.59 | 5,483,460 |
| 2025-05-27 | $9.56 | $9.61 | $9.55 | $9.60 | $9.60 | 5,970,200 |
| 2025-05-26 | $9.53 | $9.58 | $9.50 | $9.56 | $9.56 | 5,757,500 |
| 2025-05-23 | $9.60 | $9.64 | $9.52 | $9.53 | $9.53 | 7,953,960 |
| 2025-05-22 | $9.71 | $9.72 | $9.59 | $9.60 | $9.60 | 10,427,130 |
| 2025-05-21 | $9.76 | $9.79 | $9.74 | $9.76 | $9.76 | 7,306,730 |
| 2025-05-20 | $9.73 | $9.81 | $9.72 | $9.78 | $9.78 | 11,226,480 |
| 2025-05-19 | $9.71 | $9.76 | $9.70 | $9.72 | $9.72 | 11,683,000 |
| 2025-05-16 | $9.73 | $9.77 | $9.69 | $9.73 | $9.73 | 7,418,900 |
| 2025-05-15 | $9.80 | $9.84 | $9.73 | $9.74 | $9.74 | 9,522,400 |
| 2025-05-14 | $9.81 | $9.84 | $9.74 | $9.82 | $9.82 | 11,984,360 |
| 2025-05-13 | $9.87 | $9.89 | $9.79 | $9.82 | $9.82 | 11,970,020 |
| 2025-05-12 | $9.78 | $9.84 | $9.73 | $9.83 | $9.83 | 17,376,590 |
| 2025-05-09 | $9.78 | $9.79 | $9.73 | $9.76 | $9.76 | 9,612,300 |
| 2025-05-08 | $9.78 | $9.82 | $9.73 | $9.78 | $9.78 | 13,319,650 |
| 2025-05-07 | $9.81 | $9.88 | $9.75 | $9.80 | $9.80 | 15,881,620 |
| 2025-05-06 | $9.73 | $9.77 | $9.65 | $9.75 | $9.75 | 18,864,510 |
| 2025-04-30 | $9.72 | $9.74 | $9.65 | $9.71 | $9.71 | 20,352,800 |
| 2025-04-29 | $9.81 | $9.91 | $9.75 | $9.83 | $9.83 | 13,860,960 |
| 2025-04-28 | $10.23 | $10.26 | $9.87 | $9.87 | $9.87 | 25,897,230 |
| 2025-04-25 | $10.03 | $10.18 | $9.98 | $10.13 | $10.13 | 14,752,730 |
| 2025-04-24 | $10.10 | $10.16 | $9.99 | $10.01 | $10.01 | 12,240,900 |
| 2025-04-23 | $10.20 | $10.25 | $10.07 | $10.09 | $10.09 | 16,219,890 |
| 2025-04-22 | $10.16 | $10.25 | $10.06 | $10.19 | $10.19 | 19,801,100 |
| 2025-04-21 | $10.18 | $10.26 | $10.12 | $10.19 | $10.19 | 16,200,900 |
| 2025-04-18 | $10.44 | $10.47 | $10.15 | $10.22 | $10.22 | 22,484,260 |
| 2025-04-17 | $10.33 | $10.59 | $10.26 | $10.49 | $10.49 | 29,639,530 |
| 2025-04-16 | $10.28 | $10.44 | $10.23 | $10.39 | $10.39 | 21,678,680 |
| 2025-04-15 | $10.35 | $10.45 | $10.21 | $10.32 | $10.32 | 18,573,900 |
| 2025-04-14 | $10.24 | $10.57 | $10.22 | $10.42 | $10.42 | 27,111,000 |
| 2025-04-11 | $10.30 | $10.43 | $10.17 | $10.22 | $10.22 | 24,647,250 |
| 2025-04-10 | $10.08 | $10.45 | $10.06 | $10.34 | $10.34 | 37,575,020 |
| 2025-04-09 | $9.56 | $10.28 | $9.29 | $10.22 | $10.22 | 41,599,020 |
| 2025-04-08 | $9.40 | $9.68 | $9.35 | $9.66 | $9.66 | 37,997,740 |
| 2025-04-07 | $9.89 | $10.05 | $9.31 | $9.31 | $9.31 | 44,567,230 |
| 2025-04-03 | $10.37 | $10.64 | $10.32 | $10.34 | $10.34 | 25,266,560 |
| 2025-04-02 | $10.42 | $10.53 | $10.36 | $10.46 | $10.46 | 14,206,800 |
| 2025-04-01 | $10.43 | $10.60 | $10.40 | $10.41 | $10.41 | 21,255,330 |
| 2025-03-31 | $10.60 | $10.73 | $10.38 | $10.44 | $10.44 | 21,757,480 |
| 2025-03-28 | $10.80 | $10.90 | $10.60 | $10.61 | $10.61 | 23,060,100 |
| 2025-03-27 | $11.10 | $11.25 | $10.81 | $10.82 | $10.82 | 30,517,430 |
| 2025-03-26 | $11.04 | $11.23 | $10.94 | $11.10 | $11.10 | 28,626,480 |
| 2025-03-25 | $10.80 | $11.27 | $10.80 | $11.15 | $11.15 | 48,802,790 |
| 2025-03-24 | $10.72 | $11.17 | $10.70 | $10.90 | $10.90 | 51,588,090 |
| 2025-03-21 | $10.58 | $10.70 | $10.50 | $10.66 | $10.66 | 17,738,140 |
| 2025-03-20 | $10.58 | $10.74 | $10.56 | $10.62 | $10.62 | 20,589,260 |
| 2025-03-19 | $10.57 | $10.62 | $10.49 | $10.59 | $10.59 | 13,885,650 |
| 2025-03-18 | $10.62 | $10.66 | $10.51 | $10.58 | $10.58 | 17,449,210 |
| 2025-03-17 | $10.71 | $10.79 | $10.60 | $10.62 | $10.62 | 24,959,450 |
| 2025-03-14 | $10.42 | $10.69 | $10.38 | $10.64 | $10.64 | 28,614,650 |
| 2025-03-13 | $10.28 | $10.42 | $10.28 | $10.40 | $10.40 | 15,002,840 |
| 2025-03-12 | $10.31 | $10.46 | $10.29 | $10.30 | $10.30 | 17,572,900 |
| 2025-03-11 | $10.13 | $10.34 | $10.12 | $10.33 | $10.33 | 19,414,170 |
| 2025-03-10 | $10.15 | $10.23 | $10.13 | $10.20 | $10.20 | 11,001,700 |
| 2025-03-07 | $10.19 | $10.30 | $10.13 | $10.19 | $10.19 | 16,449,970 |
| 2025-03-06 | $10.15 | $10.21 | $10.10 | $10.21 | $10.21 | 15,102,280 |
| 2025-03-05 | $10.16 | $10.18 | $10.03 | $10.13 | $10.13 | 9,977,970 |
| 2025-03-04 | $10.02 | $10.17 | $10.02 | $10.15 | $10.15 | 10,410,940 |
| 2025-03-03 | $10.12 | $10.34 | $10.08 | $10.09 | $10.09 | 21,240,700 |
| 2025-02-28 | $10.05 | $10.50 | $10.03 | $10.20 | $10.20 | 30,738,150 |
| 2025-02-27 | $10.04 | $10.14 | $10.00 | $10.09 | $10.09 | 13,914,890 |
| 2025-02-26 | $10.03 | $10.10 | $10.00 | $10.04 | $10.04 | 12,519,100 |
| 2025-02-25 | $10.10 | $10.14 | $10.00 | $10.03 | $10.03 | 10,293,200 |
| 2025-02-24 | $9.95 | $10.32 | $9.91 | $10.16 | $10.16 | 20,198,210 |
| 2025-02-20 | $9.78 | $9.86 | $9.72 | $9.84 | $9.84 | 9,412,770 |
| 2025-02-19 | $9.79 | $9.80 | $9.72 | $9.77 | $9.77 | 10,204,640 |
| 2025-02-18 | $9.98 | $9.99 | $9.72 | $9.76 | $9.76 | 16,013,360 |
| 2025-02-17 | $10.04 | $10.09 | $9.98 | $10.00 | $10.00 | 11,483,900 |
| 2025-02-14 | $10.07 | $10.11 | $10.02 | $10.04 | $10.04 | 9,824,450 |
| 2025-02-13 | $10.09 | $10.15 | $10.04 | $10.11 | $10.11 | 11,872,420 |
| 2025-02-12 | $10.06 | $10.13 | $10.03 | $10.09 | $10.09 | 8,723,500 |
| 2025-02-11 | $10.15 | $10.17 | $10.03 | $10.06 | $10.06 | 10,191,260 |
| 2025-02-10 | $10.02 | $10.13 | $10.02 | $10.12 | $10.12 | 14,345,860 |
| 2025-02-07 | $9.98 | $10.09 | $9.93 | $10.02 | $10.02 | 14,510,760 |
| 2025-02-06 | $9.90 | $10.00 | $9.84 | $9.98 | $9.98 | 10,697,180 |
| 2025-02-05 | $10.11 | $10.11 | $9.88 | $9.91 | $9.91 | 11,542,640 |
| 2025-01-27 | $10.07 | $10.17 | $10.04 | $10.05 | $10.05 | 11,336,200 |
| 2025-01-24 | $10.04 | $10.09 | $9.98 | $10.06 | $10.06 | 12,205,380 |
| 2025-01-23 | $10.10 | $10.19 | $10.03 | $10.04 | $10.04 | 11,693,700 |
| 2025-01-22 | $10.12 | $10.21 | $9.95 | $9.99 | $9.99 | 13,272,240 |
| 2025-01-21 | $10.18 | $10.56 | $10.10 | $10.14 | $10.14 | 24,463,670 |
| 2025-01-20 | $9.92 | $10.84 | $9.92 | $10.28 | $10.28 | 44,769,550 |
| 2025-01-17 | $9.80 | $9.95 | $9.73 | $9.85 | $9.85 | 9,617,350 |
| 2025-01-16 | $9.70 | $9.93 | $9.70 | $9.83 | $9.83 | 14,186,480 |
| 2025-01-15 | $9.71 | $9.85 | $9.67 | $9.70 | $9.70 | 14,177,040 |
| 2025-01-14 | $9.54 | $9.73 | $9.52 | $9.73 | $9.73 | 15,302,640 |
| 2025-01-13 | $9.25 | $9.43 | $9.24 | $9.42 | $9.42 | 7,783,800 |
| 2025-01-09 | $9.53 | $9.61 | $9.49 | $9.53 | $9.53 | 8,693,170 |
| 2025-01-08 | $9.65 | $9.66 | $9.44 | $9.58 | $9.58 | 12,683,260 |
| 2025-01-07 | $9.65 | $9.73 | $9.56 | $9.69 | $9.69 | 11,624,240 |
| 2025-01-06 | $9.78 | $9.81 | $9.58 | $9.65 | $9.65 | 15,259,120 |
| 2025-01-03 | $10.09 | $10.12 | $9.75 | $9.78 | $9.78 | 20,597,950 |
| 2025-01-02 | $10.14 | $10.37 | $9.99 | $10.08 | $10.08 | 18,791,700 |
| 2024-12-31 | $10.31 | $10.41 | $10.13 | $10.14 | $10.14 | 13,717,300 |
| 2024-12-30 | $10.50 | $10.55 | $10.28 | $10.34 | $10.34 | 16,081,050 |
| 2024-12-27 | $10.42 | $10.62 | $10.37 | $10.55 | $10.55 | 16,374,010 |
| 2024-12-26 | $10.34 | $10.48 | $10.34 | $10.43 | $10.43 | 11,794,020 |
| 2024-12-25 | $10.40 | $10.40 | $10.22 | $10.37 | $10.37 | 12,976,720 |
| 2024-12-24 | $10.31 | $10.41 | $10.27 | $10.41 | $10.41 | 14,107,520 |
| 2024-12-23 | $10.50 | $10.54 | $10.29 | $10.31 | $10.31 | 20,071,930 |
| 2024-12-20 | $10.63 | $10.70 | $10.51 | $10.53 | $10.53 | 17,966,100 |
| 2024-12-19 | $10.60 | $10.70 | $10.51 | $10.65 | $10.65 | 19,097,830 |
| 2024-12-18 | $10.79 | $10.95 | $10.68 | $10.74 | $10.74 | 21,987,100 |
| 2024-12-17 | $11.14 | $11.14 | $10.73 | $10.75 | $10.75 | 30,773,060 |
| 2024-12-16 | $11.22 | $11.40 | $11.00 | $11.14 | $11.14 | 43,482,970 |
| 2024-12-13 | $11.15 | $11.44 | $11.05 | $11.14 | $11.14 | 54,466,710 |
| 2024-12-12 | $10.81 | $11.19 | $10.74 | $11.19 | $11.19 | 49,994,030 |
| 2024-12-11 | $10.55 | $10.81 | $10.52 | $10.79 | $10.79 | 30,194,860 |
| 2024-12-10 | $10.74 | $10.80 | $10.51 | $10.55 | $10.55 | 30,067,520 |
| 2024-12-09 | $10.53 | $10.62 | $10.44 | $10.48 | $10.48 | 13,417,470 |
| 2024-12-06 | $10.46 | $10.62 | $10.40 | $10.55 | $10.55 | 17,695,550 |
| 2024-12-05 | $10.32 | $10.47 | $10.32 | $10.47 | $10.47 | 11,810,410 |
| 2024-12-04 | $10.45 | $10.59 | $10.32 | $10.35 | $10.35 | 16,728,560 |
| 2024-12-03 | $10.58 | $10.61 | $10.45 | $10.49 | $10.49 | 17,653,620 |
| 2024-12-02 | $10.49 | $10.65 | $10.49 | $10.58 | $10.58 | 23,477,200 |
| 2024-11-29 | $10.30 | $10.50 | $10.29 | $10.46 | $10.46 | 21,310,940 |
| 2024-11-28 | $10.25 | $10.44 | $10.20 | $10.35 | $10.35 | 21,075,910 |
| 2024-11-27 | $10.15 | $10.27 | $9.98 | $10.27 | $10.27 | 15,167,580 |
| 2024-11-26 | $10.14 | $10.30 | $10.08 | $10.19 | $10.19 | 15,619,350 |
| 2024-11-25 | $10.04 | $10.29 | $10.04 | $10.17 | $10.17 | 20,119,490 |
| 2024-11-22 | $10.29 | $10.35 | $10.00 | $10.00 | $10.00 | 16,370,390 |
| 2024-11-21 | $10.29 | $10.36 | $10.24 | $10.33 | $10.33 | 11,190,140 |
| 2024-11-20 | $10.26 | $10.36 | $10.23 | $10.33 | $10.33 | 14,974,910 |
| 2024-11-19 | $10.19 | $10.29 | $10.10 | $10.29 | $10.29 | 16,114,670 |
| 2024-11-18 | $10.26 | $10.42 | $10.15 | $10.18 | $10.18 | 19,886,300 |
| 2024-11-15 | $10.30 | $10.43 | $10.23 | $10.24 | $10.24 | 14,897,290 |
| 2024-11-14 | $10.47 | $10.55 | $10.30 | $10.33 | $10.33 | 20,241,850 |
| 2024-11-13 | $10.80 | $10.90 | $10.39 | $10.52 | $10.52 | 35,231,480 |
| 2024-11-12 | $10.59 | $10.73 | $10.51 | $10.63 | $10.63 | 28,206,910 |
| 2024-11-11 | $10.51 | $10.60 | $10.41 | $10.59 | $10.59 | 21,107,720 |
| 2024-11-08 | $10.72 | $10.88 | $10.50 | $10.62 | $10.62 | 33,432,640 |
| 2024-11-07 | $10.32 | $10.72 | $10.25 | $10.67 | $10.67 | 37,441,970 |
| 2024-11-06 | $10.28 | $10.40 | $10.21 | $10.36 | $10.36 | 27,552,200 |
| 2024-11-05 | $10.15 | $10.34 | $10.09 | $10.32 | $10.32 | 27,805,310 |
| 2024-11-04 | $10.12 | $10.22 | $10.04 | $10.18 | $10.18 | 15,230,900 |
| 2024-11-01 | $10.09 | $10.22 | $9.94 | $10.07 | $10.07 | 21,497,500 |
| 2024-10-31 | $10.16 | $10.19 | $10.01 | $10.14 | $10.14 | 21,704,800 |
| 2024-10-30 | $10.16 | $10.30 | $10.12 | $10.23 | $10.23 | 13,846,600 |
| 2024-10-29 | $10.40 | $10.46 | $10.16 | $10.19 | $10.19 | 18,309,100 |
| 2024-10-28 | $10.20 | $10.39 | $10.16 | $10.37 | $10.37 | 18,375,970 |
| 2024-10-25 | $10.13 | $10.26 | $10.11 | $10.20 | $10.20 | 14,803,150 |
| 2024-10-24 | $10.19 | $10.26 | $10.08 | $10.15 | $10.15 | 11,078,810 |
| 2024-10-23 | $10.18 | $10.30 | $10.11 | $10.20 | $10.20 | 18,390,580 |
| 2024-10-22 | $10.25 | $10.29 | $10.07 | $10.16 | $10.16 | 21,805,910 |
| 2024-10-21 | $9.90 | $10.52 | $9.88 | $10.29 | $10.29 | 40,168,290 |
| 2024-10-18 | $9.69 | $10.03 | $9.67 | $9.91 | $9.91 | 22,493,640 |
| 2024-10-17 | $9.81 | $9.87 | $9.70 | $9.71 | $9.71 | 11,788,990 |
| 2024-10-16 | $9.66 | $9.84 | $9.62 | $9.77 | $9.77 | 11,536,420 |
| 2024-10-15 | $9.88 | $9.91 | $9.75 | $9.75 | $9.75 | 15,501,000 |
| 2024-10-14 | $9.86 | $9.95 | $9.73 | $9.94 | $9.94 | 18,430,950 |
| 2024-10-11 | $10.03 | $10.14 | $9.81 | $9.88 | $9.88 | 20,928,100 |
| 2024-10-10 | $10.05 | $10.42 | $9.93 | $10.18 | $10.18 | 29,290,570 |
| 2024-10-09 | $10.70 | $10.73 | $10.00 | $10.03 | $10.03 | 43,979,590 |
| 2024-10-08 | $12.01 | $12.10 | $10.61 | $10.94 | $10.94 | 87,381,890 |
| 2024-09-30 | $10.48 | $11.09 | $10.31 | $11.09 | $11.09 | 64,786,950 |
| 2024-09-27 | $9.90 | $10.15 | $9.88 | $10.14 | $10.14 | 27,419,080 |
| 2024-09-26 | $9.36 | $9.80 | $9.34 | $9.79 | $9.79 | 20,357,040 |
| 2024-09-25 | $9.38 | $9.56 | $9.36 | $9.39 | $9.39 | 17,200,850 |
| 2024-09-24 | $9.15 | $9.32 | $9.11 | $9.32 | $9.32 | 12,087,600 |
| 2024-09-23 | $9.08 | $9.12 | $9.02 | $9.10 | $9.10 | 3,767,800 |
| 2024-09-20 | $9.05 | $9.09 | $9.01 | $9.07 | $9.07 | 4,584,600 |
| 2024-09-19 | $8.88 | $9.11 | $8.88 | $9.08 | $9.08 | 7,745,630 |
| 2024-09-18 | $8.96 | $8.98 | $8.76 | $8.86 | $8.86 | 6,456,360 |
| 2024-09-13 | $9.07 | $9.07 | $8.94 | $8.95 | $8.95 | 4,626,260 |
| 2024-09-12 | $9.03 | $9.13 | $9.02 | $9.04 | $9.04 | 3,394,400 |
| 2024-09-11 | $9.10 | $9.10 | $9.00 | $9.05 | $9.05 | 4,271,200 |
| 2024-09-10 | $9.27 | $9.30 | $8.98 | $9.09 | $9.09 | 9,177,750 |
| 2024-09-09 | $9.25 | $9.37 | $9.20 | $9.26 | $9.26 | 5,084,900 |
| 2024-09-06 | $9.36 | $9.40 | $9.26 | $9.26 | $9.26 | 4,381,600 |
| 2024-09-05 | $9.27 | $9.39 | $9.27 | $9.37 | $9.37 | 4,097,600 |
| 2024-09-04 | $9.24 | $9.36 | $9.22 | $9.30 | $9.30 | 4,541,200 |
| 2024-09-03 | $9.30 | $9.35 | $9.21 | $9.28 | $9.28 | 6,167,460 |
| 2024-09-02 | $9.32 | $9.43 | $9.25 | $9.26 | $9.26 | 8,419,020 |
| 2024-08-30 | $9.17 | $9.43 | $9.16 | $9.34 | $9.34 | 9,222,200 |
| 2024-08-29 | $9.16 | $9.22 | $9.05 | $9.18 | $9.18 | 5,136,300 |
| 2024-08-28 | $9.14 | $9.23 | $9.12 | $9.16 | $9.16 | 3,733,100 |
| 2024-08-27 | $9.20 | $9.22 | $9.11 | $9.14 | $9.14 | 3,426,700 |
| 2024-08-26 | $9.18 | $9.29 | $9.13 | $9.21 | $9.21 | 4,063,600 |
| 2024-08-23 | $9.10 | $9.22 | $9.05 | $9.19 | $9.19 | 5,377,190 |
| 2024-08-22 | $9.31 | $9.36 | $9.07 | $9.12 | $9.12 | 8,414,030 |
| 2024-08-21 | $9.28 | $9.40 | $9.26 | $9.31 | $9.31 | 3,884,440 |
| 2024-08-20 | $9.43 | $9.45 | $9.24 | $9.29 | $9.29 | 7,699,200 |
| 2024-08-19 | $9.53 | $9.57 | $9.43 | $9.43 | $9.43 | 6,387,300 |
| 2024-08-16 | $9.59 | $9.60 | $9.51 | $9.51 | $9.51 | 5,260,300 |
| 2024-08-15 | $9.53 | $9.65 | $9.48 | $9.59 | $9.59 | 7,087,000 |
| 2024-08-14 | $9.61 | $9.65 | $9.53 | $9.54 | $9.54 | 4,757,200 |
| 2024-08-13 | $9.58 | $9.62 | $9.51 | $9.62 | $9.62 | 5,754,000 |
| 2024-08-12 | $9.82 | $9.82 | $9.54 | $9.60 | $9.60 | 13,408,070 |
| 2024-08-09 | $9.99 | $10.03 | $9.84 | $9.84 | $9.84 | 7,240,000 |
| 2024-08-08 | $9.92 | $10.06 | $9.90 | $9.98 | $9.98 | 7,990,100 |
| 2024-08-07 | $10.00 | $10.15 | $9.92 | $9.96 | $9.96 | 12,214,360 |
| 2024-08-06 | $9.89 | $10.05 | $9.89 | $10.05 | $10.05 | 11,654,840 |
| 2024-08-05 | $9.99 | $10.11 | $9.86 | $9.88 | $9.88 | 15,487,450 |
| 2024-08-02 | $9.88 | $10.00 | $9.86 | $9.89 | $9.89 | 6,908,100 |
| 2024-08-01 | $9.98 | $9.98 | $9.89 | $9.93 | $9.93 | 7,676,300 |
| 2024-07-31 | $9.70 | $9.99 | $9.70 | $9.98 | $9.98 | 12,591,140 |
| 2024-07-30 | $9.65 | $9.73 | $9.62 | $9.72 | $9.72 | 4,146,390 |
| 2024-07-29 | $9.72 | $9.73 | $9.60 | $9.66 | $9.66 | 3,668,500 |
| 2024-07-26 | $9.59 | $9.73 | $9.59 | $9.69 | $9.69 | 3,455,500 |
| 2024-07-25 | $9.56 | $9.69 | $9.51 | $9.59 | $9.59 | 4,620,000 |
| 2024-07-24 | $9.70 | $9.77 | $9.56 | $9.57 | $9.57 | 6,093,940 |
| 2024-07-23 | $9.86 | $9.92 | $9.72 | $9.74 | $9.74 | 5,484,400 |
| 2024-07-22 | $9.90 | $9.96 | $9.83 | $9.90 | $9.90 | 6,097,300 |
| 2024-07-19 | $9.96 | $9.97 | $9.83 | $9.94 | $9.94 | 7,456,500 |
| 2024-07-18 | $9.80 | $10.15 | $9.66 | $10.01 | $10.01 | 14,618,130 |
| 2024-07-17 | $9.77 | $9.88 | $9.71 | $9.85 | $9.85 | 6,780,200 |
| 2024-07-16 | $9.83 | $9.86 | $9.68 | $9.78 | $9.78 | 5,317,870 |
| 2024-07-15 | $9.84 | $9.92 | $9.76 | $9.84 | $9.84 | 7,142,400 |
| 2024-07-12 | $9.97 | $10.10 | $9.84 | $9.91 | $9.91 | 11,965,700 |
| 2024-07-11 | $9.73 | $10.07 | $9.67 | $9.93 | $9.93 | 13,130,890 |
| 2024-07-10 | $9.62 | $9.69 | $9.56 | $9.60 | $9.60 | 4,217,930 |
| 2024-07-09 | $9.56 | $9.69 | $9.40 | $9.66 | $9.66 | 7,154,070 |
| 2024-07-08 | $9.74 | $9.82 | $9.53 | $9.54 | $9.54 | 6,608,200 |
| 2024-07-05 | $9.59 | $9.75 | $9.51 | $9.72 | $9.72 | 6,418,580 |
| 2024-07-04 | $9.83 | $9.84 | $9.60 | $9.60 | $9.60 | 8,420,200 |
| 2024-07-03 | $9.80 | $9.96 | $9.76 | $9.87 | $9.87 | 8,945,020 |
| 2024-07-02 | $9.79 | $9.88 | $9.76 | $9.80 | $9.80 | 5,514,400 |
| 2024-07-01 | $9.66 | $9.84 | $9.65 | $9.81 | $9.81 | 7,036,900 |
| 2024-06-28 | $9.61 | $9.73 | $9.59 | $9.66 | $9.66 | 7,627,900 |
| 2024-06-27 | $9.65 | $9.70 | $9.59 | $9.63 | $9.63 | 5,742,910 |
| 2024-06-26 | $9.51 | $9.70 | $9.44 | $9.68 | $9.68 | 7,464,100 |
| 2024-06-25 | $9.51 | $9.65 | $9.48 | $9.57 | $9.57 | 9,477,350 |
| 2024-06-24 | $9.80 | $9.80 | $9.47 | $9.50 | $9.50 | 13,098,600 |
| 2024-06-21 | $9.83 | $9.90 | $9.79 | $9.84 | $9.84 | 4,766,750 |
| 2024-06-20 | $10.05 | $10.07 | $9.73 | $9.85 | $9.85 | 13,795,150 |
| 2024-06-19 | $10.18 | $10.19 | $10.06 | $10.07 | $10.07 | 6,000,700 |
| 2024-06-18 | $10.11 | $10.20 | $10.10 | $10.18 | $10.18 | 6,300,180 |
| 2024-06-17 | $10.07 | $10.14 | $10.02 | $10.11 | $10.11 | 5,659,900 |
| 2024-06-14 | $10.06 | $10.13 | $10.01 | $10.09 | $10.09 | 10,202,900 |
| 2024-06-13 | $10.06 | $10.12 | $10.03 | $10.05 | $10.05 | 5,006,170 |
| 2024-06-12 | $10.04 | $10.10 | $10.01 | $10.06 | $10.06 | 5,433,270 |
| 2024-06-11 | $10.09 | $10.09 | $9.95 | $10.04 | $10.04 | 6,866,440 |
| 2024-06-07 | $10.04 | $10.12 | $9.97 | $10.10 | $10.10 | 8,261,100 |
| 2024-06-06 | $10.14 | $10.21 | $9.97 | $9.99 | $9.99 | 12,408,120 |
| 2024-06-05 | $10.22 | $10.24 | $10.09 | $10.10 | $10.10 | 7,682,750 |
| 2024-06-04 | $10.08 | $10.24 | $10.01 | $10.24 | $10.24 | 9,074,570 |
| 2024-06-03 | $10.36 | $10.36 | $10.03 | $10.12 | $10.12 | 13,276,970 |
| 2024-05-31 | $10.33 | $10.37 | $10.32 | $10.36 | $10.36 | 5,892,000 |
| 2024-05-30 | $10.32 | $10.37 | $10.27 | $10.32 | $10.32 | 7,346,000 |
| 2024-05-29 | $10.30 | $10.45 | $10.30 | $10.38 | $10.38 | 7,860,900 |
| 2024-05-28 | $10.35 | $10.46 | $10.30 | $10.33 | $10.33 | 7,775,470 |
| 2024-05-27 | $10.32 | $10.37 | $10.21 | $10.36 | $10.36 | 7,996,590 |
| 2024-05-24 | $10.29 | $10.39 | $10.26 | $10.27 | $10.27 | 7,946,100 |
| 2024-05-23 | $10.60 | $10.64 | $10.32 | $10.32 | $10.32 | 17,316,110 |
| 2024-05-22 | $10.60 | $10.69 | $10.53 | $10.66 | $10.66 | 13,084,740 |
| 2024-05-21 | $10.53 | $10.78 | $10.49 | $10.63 | $10.63 | 19,117,290 |
| 2024-05-20 | $10.78 | $10.86 | $10.60 | $10.63 | $10.63 | 33,848,600 |
| 2024-05-17 | $10.41 | $10.50 | $10.34 | $10.50 | $10.50 | 12,580,150 |
| 2024-05-16 | $10.30 | $10.50 | $10.28 | $10.38 | $10.38 | 15,088,280 |
| 2024-05-15 | $10.33 | $10.39 | $10.24 | $10.34 | $10.34 | 9,603,320 |
| 2024-05-14 | $10.31 | $10.39 | $10.28 | $10.34 | $10.34 | 11,257,480 |
| 2024-05-13 | $10.50 | $10.50 | $10.27 | $10.31 | $10.31 | 20,195,560 |
| 2024-05-10 | $10.56 | $10.66 | $10.45 | $10.57 | $10.57 | 20,489,530 |
| 2024-05-09 | $10.45 | $10.55 | $10.42 | $10.54 | $10.54 | 12,723,100 |
| 2024-05-08 | $10.67 | $10.69 | $10.40 | $10.45 | $10.45 | 25,851,420 |
| 2024-05-07 | $10.77 | $10.86 | $10.63 | $10.71 | $10.71 | 23,409,720 |
| 2024-05-06 | $10.90 | $10.97 | $10.74 | $10.81 | $10.81 | 25,696,520 |
| 2024-04-30 | $11.10 | $11.15 | $10.74 | $10.87 | $10.87 | 45,721,140 |
| 2024-04-29 | $11.43 | $11.61 | $11.21 | $11.58 | $11.58 | 29,420,590 |
| 2024-04-26 | $11.36 | $11.53 | $11.35 | $11.46 | $11.46 | 25,459,350 |
| 2024-04-25 | $11.40 | $11.62 | $11.32 | $11.42 | $11.42 | 21,408,740 |
| 2024-04-24 | $11.34 | $11.56 | $11.27 | $11.48 | $11.48 | 24,114,190 |
| 2024-04-23 | $12.00 | $12.02 | $11.35 | $11.36 | $11.36 | 43,470,330 |
| 2024-04-22 | $11.80 | $12.30 | $11.68 | $12.14 | $12.14 | 48,229,640 |
| 2024-04-19 | $11.58 | $12.05 | $11.48 | $11.89 | $11.89 | 43,003,310 |
| 2024-04-18 | $11.90 | $12.14 | $11.64 | $11.78 | $11.78 | 77,051,290 |
| 2024-04-17 | $11.17 | $12.16 | $11.09 | $12.06 | $12.06 | 82,701,680 |
| 2024-04-16 | $11.20 | $11.65 | $10.69 | $11.33 | $11.33 | 65,093,230 |
| 2024-04-15 | $11.37 | $11.76 | $10.89 | $11.34 | $11.34 | 47,861,310 |
| 2024-04-12 | $11.41 | $11.80 | $11.31 | $11.46 | $11.46 | 38,322,520 |
| 2024-04-11 | $11.14 | $11.59 | $11.06 | $11.55 | $11.55 | 36,282,390 |
| 2024-04-10 | $11.08 | $11.44 | $11.05 | $11.23 | $11.23 | 33,491,960 |
| 2024-04-09 | $10.69 | $11.31 | $10.68 | $11.21 | $11.21 | 35,712,980 |
| 2024-04-08 | $10.95 | $10.99 | $10.74 | $10.76 | $10.76 | 18,999,310 |
| 2024-04-03 | $10.88 | $10.90 | $10.75 | $10.87 | $10.87 | 13,996,370 |
| 2024-04-02 | $10.94 | $10.99 | $10.83 | $10.94 | $10.94 | 17,107,040 |
| 2024-04-01 | $10.77 | $10.95 | $10.75 | $10.93 | $10.93 | 16,295,730 |
| 2024-03-29 | $10.55 | $10.78 | $10.52 | $10.75 | $10.75 | 13,930,250 |
| 2024-03-28 | $10.40 | $10.62 | $10.38 | $10.56 | $10.56 | 11,397,800 |
| 2024-03-27 | $10.60 | $10.70 | $10.39 | $10.40 | $10.40 | 12,191,820 |
| 2024-03-26 | $10.58 | $10.64 | $10.40 | $10.62 | $10.62 | 12,183,330 |
| 2024-03-25 | $10.77 | $10.80 | $10.56 | $10.59 | $10.59 | 14,268,450 |
| 2024-03-22 | $11.00 | $11.08 | $10.77 | $10.82 | $10.82 | 15,323,610 |
| 2024-03-21 | $10.90 | $11.13 | $10.90 | $11.02 | $11.02 | 18,956,280 |
| 2024-03-20 | $10.78 | $10.92 | $10.77 | $10.90 | $10.90 | 11,706,670 |
| 2024-03-19 | $10.94 | $10.96 | $10.77 | $10.78 | $10.78 | 15,090,810 |
| 2024-03-18 | $10.89 | $10.98 | $10.83 | $10.96 | $10.96 | 16,914,810 |
| 2024-03-15 | $10.73 | $11.05 | $10.72 | $10.93 | $10.93 | 17,639,510 |
| 2024-03-14 | $10.68 | $10.97 | $10.68 | $10.80 | $10.80 | 23,225,930 |
| 2024-03-13 | $10.68 | $10.82 | $10.60 | $10.73 | $10.73 | 18,210,930 |
| 2024-03-12 | $10.51 | $10.80 | $10.47 | $10.75 | $10.75 | 25,908,790 |
| 2024-03-11 | $10.39 | $10.50 | $10.33 | $10.50 | $10.50 | 16,160,670 |
| 2024-03-08 | $10.38 | $10.43 | $10.26 | $10.42 | $10.42 | 19,530,480 |
| 2024-03-07 | $10.26 | $10.52 | $10.24 | $10.48 | $10.48 | 27,076,660 |
| 2024-03-06 | $10.24 | $10.30 | $10.15 | $10.26 | $10.26 | 12,410,320 |
| 2024-03-05 | $10.18 | $10.37 | $10.15 | $10.26 | $10.26 | 15,769,090 |
| 2024-03-04 | $10.31 | $10.38 | $10.16 | $10.22 | $10.22 | 14,483,310 |
| 2024-03-01 | $10.38 | $10.46 | $10.26 | $10.34 | $10.34 | 16,458,290 |
| 2024-02-29 | $10.15 | $10.42 | $10.12 | $10.40 | $10.40 | 20,000,350 |
| 2024-02-28 | $10.43 | $10.76 | $10.12 | $10.17 | $10.17 | 32,234,790 |
| 2024-02-27 | $10.33 | $10.51 | $10.30 | $10.49 | $10.49 | 22,956,930 |
| 2024-02-26 | $10.25 | $10.41 | $10.15 | $10.28 | $10.28 | 16,978,700 |
| 2024-02-23 | $10.22 | $10.27 | $10.11 | $10.27 | $10.27 | 17,852,220 |
| 2024-02-22 | $10.11 | $10.36 | $10.11 | $10.25 | $10.25 | 19,753,800 |
| 2024-02-21 | $10.00 | $10.41 | $9.98 | $10.17 | $10.17 | 26,353,790 |
| 2024-02-20 | $10.19 | $10.25 | $10.00 | $10.11 | $10.11 | 19,110,640 |
| 2024-02-19 | $10.53 | $10.65 | $10.18 | $10.28 | $10.28 | 24,731,000 |
| 2024-02-08 | $10.02 | $10.41 | $10.02 | $10.36 | $10.36 | 22,493,190 |
| 2024-02-07 | $9.68 | $10.10 | $9.62 | $10.00 | $10.00 | 23,688,960 |
| 2024-02-06 | $9.13 | $9.86 | $8.88 | $9.68 | $9.68 | 26,427,880 |
| 2024-02-05 | $9.91 | $9.91 | $9.17 | $9.25 | $9.25 | 29,045,830 |
| 2024-02-02 | $9.95 | $10.38 | $9.60 | $10.03 | $10.03 | 28,814,410 |
| 2024-02-01 | $10.00 | $10.20 | $9.50 | $10.08 | $10.08 | 34,639,760 |
| 2024-01-31 | $10.95 | $11.19 | $10.25 | $10.30 | $10.30 | 44,663,500 |
| 2024-01-30 | $11.12 | $11.39 | $11.03 | $11.08 | $11.08 | 29,296,580 |
| 2024-01-29 | $11.25 | $11.62 | $11.23 | $11.24 | $11.24 | 41,180,160 |
| 2024-01-26 | $11.51 | $11.64 | $11.29 | $11.31 | $11.31 | 61,671,850 |
| 2024-01-25 | $10.36 | $11.41 | $10.29 | $11.41 | $11.41 | 58,864,980 |
| 2024-01-24 | $10.18 | $10.40 | $9.99 | $10.37 | $10.37 | 15,706,600 |
| 2024-01-23 | $10.17 | $10.24 | $9.84 | $10.17 | $10.17 | 16,185,040 |
| 2024-01-22 | $10.70 | $10.71 | $10.06 | $10.16 | $10.16 | 21,927,920 |
| 2024-01-19 | $10.44 | $11.00 | $10.34 | $10.80 | $10.80 | 24,290,030 |
| 2024-01-18 | $10.50 | $10.54 | $10.16 | $10.48 | $10.48 | 19,617,110 |
| 2024-01-17 | $10.99 | $11.04 | $10.61 | $10.64 | $10.64 | 18,790,290 |
| 2024-01-16 | $11.00 | $11.17 | $10.90 | $11.03 | $11.03 | 27,699,650 |
| 2024-01-15 | $10.60 | $11.08 | $10.55 | $11.01 | $11.01 | 28,797,810 |
| 2024-01-12 | $10.70 | $10.78 | $10.60 | $10.67 | $10.67 | 10,646,190 |
| 2024-01-11 | $10.76 | $10.90 | $10.65 | $10.78 | $10.78 | 14,367,810 |
| 2024-01-10 | $10.90 | $10.93 | $10.70 | $10.79 | $10.79 | 16,131,140 |
| 2024-01-09 | $10.61 | $11.13 | $10.60 | $10.98 | $10.98 | 26,259,550 |
| 2024-01-08 | $10.70 | $10.87 | $10.61 | $10.61 | $10.61 | 12,624,650 |
| 2024-01-05 | $10.84 | $11.03 | $10.61 | $10.66 | $10.66 | 18,111,710 |
| 2024-01-04 | $10.84 | $11.04 | $10.77 | $10.89 | $10.89 | 15,484,470 |
| 2024-01-03 | $10.68 | $10.92 | $10.66 | $10.86 | $10.86 | 14,058,510 |
| 2024-01-02 | $10.60 | $10.85 | $10.58 | $10.71 | $10.71 | 10,276,120 |
| 2024-01-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-12-29 | $10.50 | $10.63 | $10.48 | $10.62 | $10.62 | 7,773,970 |
| 2023-12-28 | $10.31 | $10.57 | $10.27 | $10.53 | $10.53 | 10,280,990 |
| 2023-12-27 | $10.25 | $10.36 | $10.14 | $10.34 | $10.34 | 7,319,230 |
| 2023-12-26 | $10.30 | $10.33 | $10.20 | $10.20 | $10.20 | 5,334,920 |
| 2023-12-25 | $10.36 | $10.39 | $10.26 | $10.32 | $10.32 | 5,050,730 |
| 2023-12-22 | $10.48 | $10.52 | $10.33 | $10.40 | $10.40 | 8,434,200 |
| 2023-12-21 | $10.32 | $10.53 | $10.32 | $10.50 | $10.50 | 8,280,300 |
| 2023-12-20 | $10.64 | $10.65 | $10.36 | $10.37 | $10.37 | 10,935,000 |
| 2023-12-19 | $10.49 | $10.74 | $10.45 | $10.62 | $10.62 | 12,806,530 |
| 2023-12-18 | $10.82 | $10.87 | $10.45 | $10.48 | $10.48 | 17,690,370 |
| 2023-12-15 | $10.86 | $10.95 | $10.75 | $10.88 | $10.88 | 15,087,750 |
| 2023-12-14 | $10.75 | $10.97 | $10.75 | $10.80 | $10.80 | 12,422,580 |
| 2023-12-13 | $10.93 | $10.94 | $10.71 | $10.73 | $10.73 | 12,209,200 |
| 2023-12-12 | $10.78 | $10.96 | $10.75 | $10.92 | $10.92 | 14,442,380 |
| 2023-12-11 | $10.71 | $10.84 | $10.55 | $10.81 | $10.81 | 12,416,900 |
| 2023-12-08 | $10.82 | $10.88 | $10.68 | $10.83 | $10.83 | 11,534,500 |
| 2023-12-07 | $10.74 | $10.80 | $10.66 | $10.78 | $10.78 | 6,913,300 |
| 2023-12-06 | $10.67 | $10.79 | $10.55 | $10.75 | $10.75 | 8,567,190 |
| 2023-12-05 | $10.85 | $10.88 | $10.69 | $10.70 | $10.70 | 10,220,710 |
| 2023-12-04 | $10.95 | $10.96 | $10.82 | $10.86 | $10.86 | 9,332,830 |
| 2023-12-01 | $10.85 | $11.00 | $10.81 | $10.91 | $10.91 | 11,235,870 |
| 2023-11-30 | $10.69 | $10.98 | $10.65 | $10.88 | $10.88 | 14,491,140 |
| 2023-11-29 | $10.85 | $10.88 | $10.69 | $10.69 | $10.69 | 9,128,210 |
| 2023-11-28 | $10.81 | $10.92 | $10.72 | $10.88 | $10.88 | 9,411,090 |
| 2023-11-27 | $11.11 | $11.18 | $10.76 | $10.91 | $10.91 | 20,175,410 |
| 2023-11-24 | $10.79 | $10.93 | $10.78 | $10.85 | $10.85 | 10,372,900 |
| 2023-11-23 | $10.77 | $10.83 | $10.67 | $10.81 | $10.81 | 8,594,720 |
| 2023-11-22 | $10.80 | $10.94 | $10.79 | $10.79 | $10.79 | 9,672,370 |
| 2023-11-21 | $10.91 | $10.98 | $10.82 | $10.84 | $10.84 | 11,448,460 |
| 2023-11-20 | $10.74 | $10.92 | $10.73 | $10.88 | $10.88 | 11,635,590 |
| 2023-11-17 | $10.75 | $10.80 | $10.67 | $10.73 | $10.73 | 11,395,130 |
| 2023-11-16 | $10.68 | $10.96 | $10.62 | $10.82 | $10.82 | 25,267,880 |
| 2023-11-15 | $10.71 | $10.76 | $10.62 | $10.68 | $10.68 | 10,910,800 |
| 2023-11-14 | $10.55 | $10.68 | $10.55 | $10.65 | $10.65 | 9,059,920 |
| 2023-11-13 | $10.46 | $10.62 | $10.46 | $10.58 | $10.58 | 9,597,600 |
| 2023-11-10 | $10.51 | $10.51 | $10.37 | $10.46 | $10.46 | 8,015,680 |
| 2023-11-09 | $10.59 | $10.63 | $10.50 | $10.51 | $10.51 | 8,496,880 |
| 2023-11-08 | $10.55 | $10.69 | $10.54 | $10.60 | $10.60 | 10,965,270 |
| 2023-11-07 | $10.69 | $10.69 | $10.48 | $10.63 | $10.63 | 14,434,280 |
| 2023-11-06 | $10.63 | $10.74 | $10.51 | $10.71 | $10.71 | 13,388,280 |
| 2023-11-03 | $10.50 | $10.59 | $10.42 | $10.56 | $10.56 | 10,229,720 |
| 2023-11-02 | $10.55 | $10.61 | $10.45 | $10.46 | $10.46 | 8,709,660 |
| 2023-11-01 | $10.63 | $10.69 | $10.52 | $10.57 | $10.57 | 9,538,900 |
| 2023-10-31 | $10.65 | $10.80 | $10.54 | $10.66 | $10.66 | 12,799,900 |
| 2023-10-30 | $10.61 | $10.82 | $10.57 | $10.77 | $10.77 | 11,942,610 |
| 2023-10-27 | $10.38 | $10.67 | $10.32 | $10.67 | $10.67 | 14,091,910 |
| 2023-10-26 | $10.31 | $10.41 | $10.25 | $10.41 | $10.41 | 7,896,510 |
| 2023-10-25 | $10.34 | $10.53 | $10.33 | $10.39 | $10.39 | 10,534,400 |
| 2023-10-24 | $10.20 | $10.30 | $10.18 | $10.26 | $10.26 | 11,114,640 |
| 2023-10-23 | $10.34 | $10.37 | $10.11 | $10.16 | $10.16 | 10,255,460 |
| 2023-10-20 | $10.43 | $10.52 | $10.35 | $10.38 | $10.38 | 7,985,400 |
| 2023-10-19 | $10.43 | $10.59 | $10.43 | $10.45 | $10.45 | 8,564,400 |
| 2023-10-18 | $10.70 | $10.70 | $10.45 | $10.47 | $10.47 | 11,586,500 |
| 2023-10-17 | $10.77 | $10.84 | $10.64 | $10.72 | $10.72 | 8,907,820 |
| 2023-10-16 | $10.84 | $10.86 | $10.72 | $10.77 | $10.77 | 7,302,700 |
| 2023-10-13 | $11.01 | $11.01 | $10.74 | $10.84 | $10.84 | 14,154,060 |
| 2023-10-12 | $11.08 | $11.09 | $11.02 | $11.05 | $11.05 | 8,045,300 |
| 2023-10-11 | $11.04 | $11.07 | $10.93 | $11.05 | $11.05 | 10,971,400 |
| 2023-10-10 | $11.22 | $11.28 | $11.00 | $11.04 | $11.04 | 14,701,680 |
| 2023-10-09 | $11.98 | $12.00 | $11.10 | $11.20 | $11.20 | 27,425,190 |
| 2023-09-28 | $12.06 | $12.14 | $12.02 | $12.11 | $12.11 | 11,245,130 |
| 2023-09-27 | $12.00 | $12.10 | $11.96 | $12.05 | $12.05 | 9,000,130 |
| 2023-09-26 | $12.00 | $12.09 | $11.99 | $12.03 | $12.03 | 7,370,900 |
| 2023-09-25 | $12.11 | $12.13 | $11.99 | $12.02 | $12.02 | 11,114,770 |
| 2023-09-22 | $12.05 | $12.17 | $11.95 | $12.17 | $12.17 | 12,486,380 |
| 2023-09-21 | $12.20 | $12.26 | $12.01 | $12.02 | $12.02 | 11,631,900 |
| 2023-09-20 | $12.61 | $12.63 | $12.23 | $12.27 | $12.27 | 18,548,470 |
| 2023-09-19 | $12.82 | $12.83 | $12.61 | $12.66 | $12.66 | 12,747,640 |
| 2023-09-18 | $12.54 | $12.88 | $12.53 | $12.85 | $12.85 | 22,681,970 |
| 2023-09-15 | $12.48 | $12.61 | $12.42 | $12.53 | $12.53 | 12,324,070 |
| 2023-09-14 | $12.59 | $12.62 | $12.32 | $12.39 | $12.39 | 8,608,210 |
| 2023-09-13 | $12.59 | $12.68 | $12.42 | $12.51 | $12.51 | 8,396,260 |
| 2023-09-12 | $12.73 | $12.79 | $12.62 | $12.63 | $12.63 | 7,887,400 |
| 2023-09-11 | $12.64 | $12.80 | $12.56 | $12.78 | $12.78 | 11,754,140 |
| 2023-09-08 | $12.50 | $12.65 | $12.37 | $12.62 | $12.62 | 9,173,100 |
| 2023-09-07 | $12.67 | $12.76 | $12.52 | $12.55 | $12.55 | 12,901,350 |
| 2023-09-06 | $12.74 | $12.79 | $12.57 | $12.67 | $12.67 | 11,986,550 |
| 2023-09-05 | $12.82 | $12.93 | $12.76 | $12.78 | $12.78 | 11,305,450 |
| 2023-09-04 | $12.80 | $12.88 | $12.63 | $12.85 | $12.85 | 15,633,460 |
| 2023-09-01 | $12.41 | $12.69 | $12.41 | $12.64 | $12.64 | 14,059,480 |
| 2023-08-31 | $12.42 | $12.52 | $12.36 | $12.39 | $12.39 | 12,030,830 |
| 2023-08-30 | $12.40 | $12.51 | $12.35 | $12.45 | $12.45 | 10,128,810 |
| 2023-08-29 | $12.17 | $12.47 | $12.15 | $12.44 | $12.44 | 12,760,750 |
| 2023-08-28 | $12.48 | $12.60 | $12.10 | $12.17 | $12.17 | 19,229,800 |
| 2023-08-25 | $12.04 | $12.22 | $11.89 | $11.99 | $11.99 | 12,948,200 |
| 2023-08-24 | $12.07 | $12.20 | $12.02 | $12.11 | $12.11 | 10,510,820 |
| 2023-08-23 | $12.25 | $12.27 | $12.07 | $12.07 | $12.07 | 8,920,290 |
| 2023-08-22 | $12.45 | $12.50 | $11.98 | $12.28 | $12.28 | 20,657,790 |
| 2023-08-21 | $12.69 | $12.75 | $12.39 | $12.42 | $12.42 | 16,734,820 |
| 2023-08-18 | $13.05 | $13.09 | $12.68 | $12.68 | $12.68 | 16,588,580 |
| 2023-08-17 | $13.01 | $13.15 | $12.74 | $13.12 | $13.12 | 12,437,720 |
| 2023-08-16 | $13.31 | $13.35 | $13.01 | $13.04 | $13.04 | 14,158,400 |
| 2023-08-15 | $13.61 | $13.61 | $13.10 | $13.26 | $13.26 | 22,710,520 |
| 2023-08-14 | $13.28 | $13.71 | $13.21 | $13.67 | $13.67 | 29,453,740 |
| 2023-08-11 | $13.52 | $13.82 | $13.39 | $13.39 | $13.39 | 27,614,010 |
| 2023-08-10 | $13.16 | $13.56 | $13.15 | $13.49 | $13.49 | 18,663,120 |
| 2023-08-09 | $13.35 | $13.35 | $13.17 | $13.19 | $13.19 | 9,373,200 |
| 2023-08-08 | $13.28 | $13.44 | $13.20 | $13.38 | $13.38 | 11,900,490 |
| 2023-08-07 | $13.23 | $13.29 | $13.12 | $13.29 | $13.29 | 8,129,880 |
| 2023-08-04 | $13.38 | $13.49 | $13.22 | $13.25 | $13.25 | 13,833,830 |
| 2023-08-03 | $13.23 | $13.38 | $13.22 | $13.36 | $13.36 | 8,077,760 |
| 2023-08-02 | $13.38 | $13.46 | $13.26 | $13.28 | $13.28 | 10,406,980 |
| 2023-08-01 | $13.57 | $13.65 | $13.41 | $13.46 | $13.46 | 16,043,250 |
| 2023-07-31 | $13.60 | $13.65 | $13.35 | $13.62 | $13.62 | 28,383,410 |
| 2023-07-28 | $13.13 | $13.42 | $13.10 | $13.37 | $13.37 | 20,904,050 |
| 2023-07-27 | $13.04 | $13.31 | $12.99 | $13.18 | $13.18 | 19,888,690 |
| 2023-07-26 | $13.11 | $13.17 | $12.96 | $13.04 | $13.04 | 12,478,620 |
| 2023-07-25 | $12.83 | $13.10 | $12.83 | $13.10 | $13.10 | 22,341,070 |
| 2023-07-24 | $12.81 | $12.90 | $12.68 | $12.73 | $12.73 | 9,995,350 |
| 2023-07-21 | $12.75 | $12.91 | $12.60 | $12.79 | $12.79 | 11,233,570 |
| 2023-07-20 | $12.79 | $12.92 | $12.71 | $12.73 | $12.73 | 11,911,670 |
| 2023-07-19 | $12.76 | $12.90 | $12.66 | $12.78 | $12.78 | 8,848,180 |
| 2023-07-18 | $12.80 | $12.93 | $12.72 | $12.80 | $12.80 | 10,487,780 |
| 2023-07-17 | $12.72 | $12.91 | $12.61 | $12.85 | $12.85 | 11,553,780 |
| 2023-07-14 | $12.96 | $12.98 | $12.76 | $12.79 | $12.79 | 10,811,830 |
| 2023-07-13 | $13.03 | $13.07 | $12.80 | $12.99 | $12.99 | 12,227,840 |
| 2023-07-12 | $13.14 | $13.18 | $12.98 | $13.00 | $13.00 | 9,863,420 |
| 2023-07-11 | $13.10 | $13.18 | $12.98 | $13.14 | $13.14 | 8,099,630 |
| 2023-07-10 | $12.97 | $13.23 | $12.94 | $13.16 | $13.16 | 12,542,200 |
| 2023-07-07 | $12.82 | $12.95 | $12.75 | $12.89 | $12.89 | 6,876,230 |
| 2023-07-06 | $12.99 | $13.15 | $12.78 | $12.84 | $12.84 | 13,783,560 |
| 2023-07-05 | $13.23 | $13.28 | $13.00 | $13.04 | $13.04 | 10,423,250 |
| 2023-07-04 | $13.19 | $13.34 | $13.11 | $13.25 | $13.25 | 13,330,170 |
| 2023-07-03 | $12.50 | $13.36 | $12.50 | $13.23 | $13.23 | 31,579,870 |
| 2023-06-30 | $12.41 | $12.61 | $12.33 | $12.51 | $12.51 | 9,779,950 |
| 2023-06-29 | $12.73 | $12.75 | $12.35 | $12.38 | $12.38 | 16,177,070 |
| 2023-06-28 | $12.85 | $12.88 | $12.55 | $12.72 | $12.72 | 10,046,960 |
| 2023-06-27 | $12.44 | $12.93 | $12.40 | $12.92 | $12.92 | 16,643,440 |
| 2023-06-26 | $12.69 | $12.80 | $12.36 | $12.39 | $12.39 | 12,852,770 |
| 2023-06-21 | $12.96 | $13.14 | $12.77 | $12.77 | $12.77 | 10,638,480 |
| 2023-06-20 | $13.21 | $13.23 | $12.95 | $12.96 | $12.96 | 13,415,440 |
| 2023-06-19 | $13.41 | $13.50 | $13.22 | $13.23 | $13.23 | 10,579,730 |
| 2023-06-16 | $13.37 | $13.45 | $13.31 | $13.40 | $13.40 | 10,769,950 |
| 2023-06-15 | $13.30 | $13.40 | $13.18 | $13.37 | $13.37 | 9,194,040 |
| 2023-06-14 | $13.24 | $13.41 | $13.21 | $13.29 | $13.29 | 10,132,520 |
| 2023-06-13 | $13.22 | $13.48 | $13.19 | $13.24 | $13.24 | 10,512,330 |
| 2023-06-12 | $13.30 | $13.40 | $13.08 | $13.28 | $13.28 | 11,052,250 |
| 2023-06-09 | $13.28 | $13.50 | $13.23 | $13.28 | $13.28 | 14,525,480 |
| 2023-06-08 | $13.30 | $13.35 | $13.11 | $13.32 | $13.32 | 10,533,180 |
| 2023-06-07 | $12.95 | $13.42 | $12.90 | $13.29 | $13.29 | 19,214,900 |
| 2023-06-06 | $13.28 | $13.40 | $12.90 | $12.92 | $12.92 | 14,784,660 |
| 2023-06-05 | $13.01 | $13.39 | $13.01 | $13.32 | $13.32 | 17,659,630 |
| 2023-06-02 | $12.99 | $13.38 | $12.98 | $13.05 | $13.05 | 15,517,310 |
| 2023-06-01 | $12.96 | $13.16 | $12.92 | $12.94 | $12.94 | 17,692,350 |
| 2023-05-31 | $12.70 | $13.06 | $12.69 | $12.96 | $12.96 | 20,083,000 |
| 2023-05-30 | $12.51 | $12.77 | $12.36 | $12.74 | $12.74 | 13,030,680 |
| 2023-05-29 | $12.45 | $12.58 | $12.44 | $12.47 | $12.47 | 7,159,560 |
| 2023-05-26 | $12.49 | $12.58 | $12.41 | $12.48 | $12.48 | 7,776,460 |
| 2023-05-25 | $12.40 | $12.54 | $12.27 | $12.45 | $12.45 | 9,641,110 |
| 2023-05-24 | $12.72 | $12.73 | $12.41 | $12.45 | $12.45 | 12,307,310 |
| 2023-05-23 | $12.95 | $13.02 | $12.77 | $12.79 | $12.79 | 9,297,400 |
| 2023-05-22 | $12.87 | $13.02 | $12.64 | $13.02 | $13.02 | 13,482,070 |
| 2023-05-19 | $12.91 | $12.96 | $12.68 | $12.84 | $12.84 | 17,063,560 |
| 2023-05-18 | $12.95 | $13.01 | $12.82 | $12.92 | $12.92 | 8,479,800 |
| 2023-05-17 | $12.91 | $12.98 | $12.81 | $12.94 | $12.94 | 7,447,010 |
| 2023-05-16 | $13.27 | $13.29 | $12.90 | $12.96 | $12.96 | 16,215,690 |
| 2023-05-15 | $13.05 | $13.27 | $13.02 | $13.26 | $13.26 | 15,078,480 |
| 2023-05-12 | $13.46 | $13.47 | $13.07 | $13.12 | $13.12 | 20,280,770 |
| 2023-05-11 | $13.48 | $13.72 | $13.44 | $13.49 | $13.49 | 18,275,310 |
| 2023-05-10 | $13.38 | $13.46 | $13.24 | $13.45 | $13.45 | 11,553,860 |
| 2023-05-09 | $13.30 | $13.65 | $13.24 | $13.39 | $13.39 | 19,137,050 |
| 2023-05-08 | $13.45 | $13.48 | $13.07 | $13.32 | $13.32 | 19,235,990 |
| 2023-05-05 | $13.47 | $13.69 | $13.30 | $13.44 | $13.44 | 18,678,440 |
| 2023-05-04 | $14.00 | $14.03 | $13.01 | $13.48 | $13.48 | 43,278,710 |
| 2023-05-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2023-05-02 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2023-04-28 | $13.81 | $14.18 | $13.70 | $14.18 | $14.18 | 21,883,860 |
| 2023-04-27 | $13.83 | $13.93 | $13.62 | $13.73 | $13.73 | 15,097,660 |
| 2023-04-26 | $13.59 | $14.12 | $13.59 | $13.84 | $13.84 | 20,359,960 |
| 2023-04-25 | $13.86 | $13.86 | $13.23 | $13.59 | $13.59 | 25,199,440 |
| 2023-04-24 | $14.30 | $14.35 | $13.68 | $13.86 | $13.86 | 26,544,590 |
| 2023-04-21 | $14.99 | $15.07 | $14.25 | $14.29 | $14.29 | 30,533,610 |
| 2023-04-20 | $15.45 | $15.47 | $14.90 | $14.98 | $14.98 | 26,970,640 |
| 2023-04-19 | $15.31 | $15.64 | $15.22 | $15.60 | $15.60 | 26,023,010 |
| 2023-04-18 | $15.71 | $15.78 | $15.23 | $15.29 | $15.29 | 23,800,610 |
| 2023-04-17 | $15.38 | $15.78 | $15.30 | $15.70 | $15.70 | 27,205,030 |
| 2023-04-14 | $16.08 | $16.12 | $15.35 | $15.38 | $15.38 | 47,468,780 |
| 2023-04-13 | $15.61 | $16.35 | $15.41 | $16.28 | $16.28 | 39,695,260 |
| 2023-04-12 | $15.80 | $15.92 | $15.42 | $15.54 | $15.54 | 24,686,940 |
| 2023-04-11 | $15.88 | $16.10 | $15.68 | $15.82 | $15.82 | 25,471,040 |
| 2023-04-10 | $15.95 | $16.05 | $15.73 | $15.83 | $15.83 | 21,916,690 |
| 2023-04-07 | $15.70 | $16.05 | $15.62 | $15.90 | $15.90 | 27,038,280 |
| 2023-04-06 | $15.68 | $15.84 | $15.42 | $15.70 | $15.70 | 18,722,390 |
| 2023-04-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-04 | $15.69 | $15.93 | $15.53 | $15.68 | $15.68 | 25,530,570 |
| 2023-04-03 | $15.30 | $15.75 | $15.23 | $15.61 | $15.61 | 28,964,450 |
| 2023-03-31 | $15.33 | $15.42 | $15.06 | $15.22 | $15.22 | 24,747,720 |
| 2023-03-30 | $14.80 | $15.30 | $14.73 | $15.30 | $15.30 | 31,100,800 |
| 2023-03-29 | $14.67 | $15.15 | $14.58 | $14.86 | $14.86 | 27,395,830 |
| 2023-03-28 | $14.55 | $14.90 | $14.46 | $14.66 | $14.66 | 22,337,030 |
| 2023-03-27 | $14.51 | $14.67 | $14.43 | $14.54 | $14.54 | 20,861,490 |
| 2023-03-24 | $14.70 | $14.90 | $14.41 | $14.55 | $14.55 | 17,738,750 |
| 2023-03-23 | $14.62 | $14.82 | $14.53 | $14.70 | $14.70 | 15,602,500 |
| 2023-03-22 | $14.87 | $15.10 | $14.55 | $14.72 | $14.72 | 18,124,610 |
| 2023-03-21 | $14.31 | $14.97 | $14.28 | $14.87 | $14.87 | 23,790,060 |
| 2023-03-20 | $14.36 | $14.48 | $14.15 | $14.31 | $14.31 | 16,083,900 |
| 2023-03-17 | $14.29 | $14.50 | $14.29 | $14.33 | $14.33 | 11,982,370 |
| 2023-03-16 | $14.41 | $14.45 | $14.12 | $14.18 | $14.18 | 15,027,700 |
| 2023-03-15 | $14.73 | $14.86 | $14.51 | $14.56 | $14.56 | 11,846,780 |
| 2023-03-14 | $15.17 | $15.17 | $14.46 | $14.63 | $14.63 | 17,468,300 |
| 2023-03-13 | $14.80 | $15.22 | $14.70 | $15.19 | $15.19 | 19,243,400 |
| 2023-03-10 | $15.14 | $15.17 | $14.76 | $14.79 | $14.79 | 13,029,320 |
| 2023-03-09 | $15.64 | $15.65 | $15.13 | $15.20 | $15.20 | 16,995,490 |
| 2023-03-08 | $15.67 | $15.87 | $15.45 | $15.64 | $15.64 | 12,657,410 |
| 2023-03-07 | $15.94 | $16.03 | $15.56 | $15.57 | $15.57 | 18,655,260 |
| 2023-03-06 | $15.80 | $16.15 | $15.71 | $16.07 | $16.07 | 20,768,750 |
| 2023-03-03 | $15.70 | $15.82 | $15.57 | $15.78 | $15.78 | 14,892,670 |
| 2023-03-02 | $15.55 | $15.95 | $15.49 | $15.67 | $15.67 | 21,843,560 |
| 2023-03-01 | $15.51 | $15.69 | $15.27 | $15.59 | $15.59 | 20,610,650 |
| 2023-02-28 | $15.07 | $15.69 | $15.01 | $15.49 | $15.49 | 27,338,900 |
| 2023-02-27 | $14.87 | $15.20 | $14.77 | $15.08 | $15.08 | 21,924,470 |
| 2023-02-24 | $14.75 | $15.03 | $14.59 | $15.00 | $15.00 | 14,250,870 |
| 2023-02-23 | $15.00 | $15.08 | $14.62 | $14.74 | $14.74 | 12,856,550 |
| 2023-02-22 | $14.90 | $15.08 | $14.80 | $14.99 | $14.99 | 11,998,510 |
| 2023-02-21 | $14.92 | $15.15 | $14.80 | $14.95 | $14.95 | 16,696,600 |
| 2023-02-20 | $14.32 | $14.91 | $14.32 | $14.89 | $14.89 | 19,880,790 |
| 2023-02-17 | $14.54 | $14.74 | $14.30 | $14.40 | $14.40 | 19,201,450 |
| 2023-02-16 | $14.56 | $15.10 | $14.45 | $14.58 | $14.58 | 28,745,310 |
| 2023-02-15 | $14.72 | $14.73 | $14.42 | $14.50 | $14.50 | 17,557,670 |
| 2023-02-14 | $15.00 | $15.08 | $14.66 | $14.76 | $14.76 | 18,055,100 |
| 2023-02-13 | $14.55 | $15.04 | $14.55 | $15.00 | $15.00 | 26,253,230 |
| 2023-02-10 | $14.27 | $14.67 | $14.20 | $14.59 | $14.59 | 24,767,470 |
| 2023-02-09 | $14.05 | $14.37 | $14.00 | $14.31 | $14.31 | 22,005,370 |
| 2023-02-08 | $14.32 | $14.33 | $13.98 | $14.10 | $14.10 | 24,629,740 |
| 2023-02-07 | $14.79 | $14.86 | $14.16 | $14.33 | $14.33 | 27,482,610 |
| 2023-02-06 | $14.71 | $15.04 | $14.62 | $14.73 | $14.73 | 15,488,180 |
| 2023-02-03 | $14.78 | $14.91 | $14.60 | $14.86 | $14.86 | 16,800,920 |
| 2023-02-02 | $14.69 | $14.93 | $14.55 | $14.91 | $14.91 | 22,800,100 |
| 2023-02-01 | $14.94 | $14.98 | $14.38 | $14.79 | $14.79 | 37,348,760 |
| 2023-01-31 | $15.02 | $15.28 | $14.80 | $14.93 | $14.93 | 20,697,290 |
| 2023-01-30 | $16.39 | $16.50 | $14.91 | $15.08 | $15.08 | 44,022,890 |
| 2023-01-20 | $15.90 | $16.30 | $15.82 | $16.06 | $16.06 | 15,633,080 |
| 2023-01-19 | $15.46 | $15.90 | $15.45 | $15.76 | $15.76 | 11,902,030 |
| 2023-01-18 | $15.74 | $15.82 | $15.41 | $15.61 | $15.61 | 11,847,900 |
| 2023-01-17 | $15.85 | $15.91 | $15.55 | $15.74 | $15.74 | 13,386,400 |
| 2023-01-16 | $16.39 | $16.42 | $15.55 | $15.84 | $15.84 | 27,646,100 |
| 2023-01-13 | $15.71 | $16.39 | $15.46 | $16.27 | $16.27 | 24,622,760 |
| 2023-01-12 | $16.10 | $16.20 | $15.75 | $15.83 | $15.83 | 14,201,050 |
| 2023-01-11 | $16.08 | $16.20 | $15.62 | $16.00 | $16.00 | 21,204,430 |
| 2023-01-10 | $16.20 | $16.56 | $15.80 | $16.19 | $16.19 | 23,672,900 |
| 2023-01-09 | $15.63 | $16.37 | $15.51 | $16.21 | $16.21 | 30,011,090 |
| 2023-01-06 | $15.94 | $16.09 | $15.36 | $15.53 | $15.53 | 24,926,890 |
| 2023-01-05 | $15.65 | $16.15 | $15.40 | $16.00 | $16.00 | 31,435,320 |
| 2023-01-04 | $15.25 | $16.04 | $15.25 | $15.79 | $15.79 | 29,603,220 |
| 2023-01-03 | $14.95 | $15.55 | $14.81 | $15.44 | $15.44 | 35,069,520 |
| 2023-01-02 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-12-30 | $15.13 | $15.37 | $14.77 | $15.19 | $15.19 | 35,944,490 |
| 2022-12-29 | $15.51 | $15.65 | $14.96 | $15.04 | $15.04 | 46,650,470 |
| 2022-12-28 | $15.69 | $16.20 | $15.46 | $15.82 | $15.82 | 37,437,670 |
| 2022-12-27 | $16.66 | $16.75 | $15.43 | $15.80 | $15.80 | 50,741,820 |
| 2022-12-26 | $15.75 | $16.88 | $15.71 | $16.45 | $16.45 | 42,572,980 |
| 2022-12-23 | $15.40 | $16.25 | $15.39 | $15.64 | $15.64 | 26,384,550 |
| 2022-12-22 | $15.70 | $15.99 | $15.35 | $15.60 | $15.60 | 30,191,840 |
| 2022-12-21 | $15.23 | $15.79 | $15.23 | $15.61 | $15.61 | 34,060,140 |
| 2022-12-20 | $15.97 | $15.99 | $15.20 | $15.23 | $15.23 | 36,940,200 |
| 2022-12-19 | $16.01 | $16.35 | $15.41 | $16.11 | $16.11 | 40,638,870 |
| 2022-12-16 | $15.84 | $16.40 | $15.72 | $16.28 | $16.28 | 41,616,230 |
| 2022-12-15 | $16.22 | $16.51 | $15.69 | $16.12 | $16.12 | 53,552,520 |
| 2022-12-14 | $15.31 | $16.88 | $15.20 | $16.38 | $16.38 | 79,228,130 |
| 2022-12-13 | $14.51 | $16.12 | $14.51 | $15.55 | $15.55 | 92,094,210 |
| 2022-12-12 | $14.31 | $15.00 | $14.31 | $14.65 | $14.65 | 47,929,900 |
| 2022-12-09 | $14.90 | $14.91 | $14.21 | $14.58 | $14.58 | 55,579,770 |
| 2022-12-08 | $14.52 | $15.81 | $14.20 | $15.18 | $15.18 | 76,855,430 |
| 2022-12-07 | $13.91 | $15.17 | $13.91 | $14.88 | $14.88 | 79,748,830 |
| 2022-12-06 | $14.01 | $15.17 | $13.89 | $14.12 | $14.12 | 82,386,940 |
| 2022-12-05 | $14.40 | $14.40 | $13.76 | $13.93 | $13.93 | 65,653,640 |
| 2022-12-01 | $14.85 | $15.00 | $13.56 | $13.95 | $13.95 | 103,008,140 |
| 2022-11-30 | $13.87 | $14.50 | $13.23 | $14.12 | $14.12 | 98,973,100 |
| 2022-11-29 | $12.34 | $13.66 | $12.32 | $13.66 | $13.66 | 59,782,640 |
| 2022-11-28 | $11.30 | $12.43 | $11.25 | $12.42 | $12.42 | 49,200,750 |
| 2022-11-25 | $11.37 | $11.59 | $11.27 | $11.53 | $11.53 | 19,760,170 |
| 2022-11-24 | $11.55 | $11.59 | $11.30 | $11.35 | $11.35 | 11,461,040 |
| 2022-11-23 | $11.58 | $11.60 | $11.33 | $11.53 | $11.53 | 14,001,290 |
| 2022-11-22 | $11.78 | $11.80 | $11.50 | $11.55 | $11.55 | 15,266,870 |
| 2022-11-21 | $11.86 | $11.86 | $11.68 | $11.80 | $11.80 | 16,213,520 |
| 2022-11-18 | $12.26 | $12.34 | $11.99 | $12.04 | $12.04 | 20,153,140 |
| 2022-11-17 | $12.24 | $12.45 | $12.13 | $12.35 | $12.35 | 22,042,410 |
| 2022-11-16 | $12.87 | $12.97 | $12.10 | $12.17 | $12.17 | 34,932,930 |
| 2022-11-15 | $12.15 | $12.72 | $12.15 | $12.42 | $12.42 | 29,160,430 |
| 2022-11-14 | $12.44 | $12.54 | $12.06 | $12.16 | $12.16 | 36,452,800 |
| 2022-11-11 | $12.59 | $13.05 | $12.00 | $12.61 | $12.61 | 53,525,190 |
| 2022-11-10 | $12.10 | $12.55 | $12.08 | $12.37 | $12.37 | 22,116,200 |
| 2022-11-09 | $11.94 | $12.40 | $11.90 | $12.26 | $12.26 | 21,917,330 |
| 2022-11-08 | $12.09 | $12.14 | $11.88 | $11.96 | $11.96 | 14,682,100 |
| 2022-11-07 | $11.88 | $12.12 | $11.81 | $12.05 | $12.05 | 23,609,910 |
| 2022-11-04 | $11.88 | $12.73 | $11.82 | $12.18 | $12.18 | 47,119,980 |
| 2022-11-03 | $11.79 | $12.18 | $11.70 | $11.89 | $11.89 | 31,083,150 |
| 2022-11-02 | $11.41 | $12.30 | $11.38 | $11.85 | $11.85 | 54,834,150 |
| 2022-11-01 | $10.77 | $11.70 | $10.71 | $11.61 | $11.61 | 38,841,440 |
| 2022-10-31 | $10.59 | $10.88 | $10.43 | $10.77 | $10.77 | 22,752,890 |
| 2022-10-28 | $10.89 | $11.29 | $10.69 | $10.80 | $10.80 | 22,220,670 |
| 2022-10-27 | $10.88 | $11.18 | $10.81 | $10.88 | $10.88 | 14,243,860 |
| 2022-10-26 | $10.80 | $11.10 | $10.77 | $10.87 | $10.87 | 13,753,900 |
| 2022-10-25 | $10.58 | $10.95 | $10.58 | $10.80 | $10.80 | 14,070,150 |
| 2022-10-24 | $11.05 | $11.13 | $10.64 | $10.69 | $10.69 | 21,965,470 |
| 2022-10-21 | $10.85 | $11.32 | $10.80 | $11.22 | $11.22 | 24,380,770 |
| 2022-10-20 | $10.51 | $11.25 | $10.43 | $11.00 | $11.00 | 24,774,630 |
| 2022-10-19 | $10.55 | $10.78 | $10.53 | $10.62 | $10.62 | 12,301,590 |
| 2022-10-18 | $10.69 | $11.03 | $10.55 | $10.70 | $10.70 | 22,928,770 |
| 2022-10-17 | $10.36 | $10.69 | $10.35 | $10.59 | $10.59 | 12,785,840 |
| 2022-10-14 | $10.41 | $10.52 | $10.34 | $10.50 | $10.50 | 19,339,700 |
| 2022-10-13 | $10.31 | $10.50 | $10.22 | $10.36 | $10.36 | 13,778,670 |
| 2022-10-12 | $10.37 | $10.40 | $10.07 | $10.35 | $10.35 | 17,951,320 |
| 2022-10-11 | $10.53 | $10.59 | $10.20 | $10.45 | $10.45 | 16,474,390 |
| 2022-10-10 | $10.88 | $10.91 | $10.35 | $10.53 | $10.53 | 24,102,110 |
| 2022-09-30 | $11.18 | $11.22 | $10.72 | $10.90 | $10.90 | 26,019,070 |
| 2022-09-29 | $11.52 | $11.58 | $11.10 | $11.20 | $11.20 | 19,736,970 |
| 2022-09-28 | $11.71 | $11.73 | $11.33 | $11.39 | $11.39 | 20,693,550 |
| 2022-09-27 | $11.10 | $11.90 | $11.04 | $11.76 | $11.76 | 38,411,420 |
| 2022-09-26 | $10.68 | $11.46 | $10.67 | $11.15 | $11.15 | 32,520,180 |
| 2022-09-23 | $10.73 | $11.09 | $10.69 | $10.77 | $10.77 | 17,105,290 |
| 2022-09-22 | $11.12 | $11.25 | $10.78 | $10.83 | $10.83 | 19,896,040 |
| 2022-09-21 | $11.30 | $11.30 | $10.88 | $11.18 | $11.18 | 16,199,280 |
| 2022-09-20 | $11.27 | $11.39 | $11.14 | $11.36 | $11.36 | 16,402,980 |
| 2022-09-19 | $11.08 | $11.40 | $11.02 | $11.23 | $11.23 | 18,223,000 |
| 2022-09-16 | $11.28 | $11.55 | $11.15 | $11.20 | $11.20 | 22,930,960 |
| 2022-09-15 | $11.28 | $11.41 | $11.13 | $11.32 | $11.32 | 21,278,420 |
| 2022-09-14 | $11.15 | $11.30 | $11.11 | $11.25 | $11.25 | 10,942,900 |
| 2022-09-13 | $11.30 | $11.38 | $11.15 | $11.27 | $11.27 | 12,653,800 |
| 2022-09-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2022-09-09 | $11.05 | $11.26 | $10.96 | $11.21 | $11.21 | 12,366,170 |
| 2022-09-08 | $11.20 | $11.34 | $11.12 | $11.15 | $11.15 | 19,108,540 |
| 2022-09-07 | $11.10 | $11.14 | $10.96 | $11.12 | $11.12 | 9,131,740 |
| 2022-09-06 | $10.88 | $11.19 | $10.82 | $11.10 | $11.10 | 18,106,770 |
| 2022-09-05 | $10.88 | $10.94 | $10.68 | $10.86 | $10.86 | 12,067,410 |
| 2022-09-02 | $10.78 | $10.94 | $10.63 | $10.91 | $10.91 | 16,136,300 |
| 2022-09-01 | $10.99 | $11.11 | $10.65 | $10.73 | $10.73 | 23,991,000 |
| 2022-08-31 | $11.05 | $11.20 | $10.98 | $11.00 | $11.00 | 24,042,250 |
| 2022-08-30 | $10.88 | $11.11 | $10.83 | $11.02 | $11.02 | 18,492,520 |
| 2022-08-29 | $10.69 | $11.04 | $10.58 | $10.94 | $10.94 | 20,934,820 |
| 2022-08-26 | $10.69 | $10.93 | $10.69 | $10.82 | $10.82 | 19,986,450 |
| 2022-08-25 | $10.66 | $10.72 | $10.50 | $10.66 | $10.66 | 9,846,140 |
| 2022-08-24 | $10.65 | $10.83 | $10.57 | $10.64 | $10.64 | 15,310,690 |
| 2022-08-23 | $10.63 | $10.88 | $10.55 | $10.73 | $10.73 | 16,982,940 |
| 2022-08-22 | $10.45 | $10.68 | $10.38 | $10.61 | $10.61 | 13,304,820 |
| 2022-08-19 | $10.60 | $10.68 | $10.48 | $10.51 | $10.51 | 9,900,360 |
| 2022-08-18 | $10.72 | $10.76 | $10.61 | $10.65 | $10.65 | 8,914,530 |
| 2022-08-17 | $10.58 | $10.73 | $10.54 | $10.72 | $10.72 | 11,918,620 |
| 2022-08-16 | $10.51 | $10.62 | $10.47 | $10.59 | $10.59 | 9,324,740 |
| 2022-08-15 | $10.51 | $10.56 | $10.42 | $10.55 | $10.55 | 8,339,600 |
| 2022-08-12 | $10.44 | $10.66 | $10.44 | $10.58 | $10.58 | 14,562,390 |
| 2022-08-11 | $10.26 | $10.47 | $10.26 | $10.46 | $10.46 | 11,934,050 |
| 2022-08-10 | $10.38 | $10.48 | $10.23 | $10.29 | $10.29 | 14,744,800 |
| 2022-08-09 | $10.46 | $10.58 | $10.36 | $10.43 | $10.43 | 8,754,900 |
| 2022-08-08 | $10.35 | $10.54 | $10.32 | $10.50 | $10.50 | 11,654,270 |
| 2022-08-05 | $10.35 | $10.54 | $10.33 | $10.50 | $10.50 | 10,005,850 |
| 2022-08-04 | $10.32 | $10.44 | $10.18 | $10.41 | $10.41 | 14,606,520 |
| 2022-08-03 | $10.32 | $10.54 | $10.25 | $10.27 | $10.27 | 18,618,590 |
| 2022-08-02 | $10.67 | $10.75 | $10.28 | $10.42 | $10.42 | 27,958,560 |
| 2022-08-01 | $10.78 | $10.93 | $10.74 | $10.85 | $10.85 | 14,531,200 |
| 2022-07-29 | $11.16 | $11.16 | $10.78 | $10.85 | $10.85 | 25,963,830 |
| 2022-07-28 | $11.36 | $11.38 | $11.18 | $11.24 | $11.24 | 14,824,430 |
| 2022-07-27 | $11.45 | $11.50 | $11.25 | $11.30 | $11.30 | 17,582,270 |
| 2022-07-26 | $11.44 | $11.56 | $11.27 | $11.55 | $11.55 | 25,493,370 |
| 2022-07-25 | $11.15 | $11.30 | $11.11 | $11.15 | $11.15 | 10,759,800 |
| 2022-07-22 | $11.10 | $11.39 | $11.06 | $11.19 | $11.19 | 16,044,140 |
| 2022-07-21 | $11.33 | $11.44 | $11.10 | $11.13 | $11.13 | 16,835,960 |
| 2022-07-20 | $11.15 | $11.59 | $11.14 | $11.39 | $11.39 | 25,788,680 |
| 2022-07-19 | $11.45 | $11.56 | $11.10 | $11.19 | $11.19 | 21,242,800 |
| 2022-07-18 | $11.00 | $11.27 | $10.96 | $11.20 | $11.20 | 14,839,220 |
| 2022-07-15 | $11.00 | $11.37 | $10.94 | $11.08 | $11.08 | 24,119,710 |
| 2022-07-14 | $11.00 | $11.15 | $10.90 | $11.08 | $11.08 | 15,654,290 |
| 2022-07-13 | $10.92 | $11.10 | $10.92 | $11.00 | $11.00 | 18,560,090 |
| 2022-07-12 | $11.14 | $11.20 | $10.87 | $10.90 | $10.90 | 23,569,740 |
| 2022-07-11 | $11.21 | $11.27 | $11.07 | $11.14 | $11.14 | 22,999,120 |
| 2022-07-08 | $11.80 | $11.88 | $11.34 | $11.39 | $11.39 | 25,726,580 |
| 2022-07-07 | $11.41 | $11.55 | $11.37 | $11.39 | $11.39 | 16,468,040 |
| 2022-07-06 | $11.73 | $11.73 | $11.39 | $11.48 | $11.48 | 27,474,340 |
| 2022-07-05 | $11.90 | $12.11 | $11.71 | $11.86 | $11.86 | 25,023,490 |
| 2022-07-04 | $12.12 | $12.32 | $11.93 | $12.05 | $12.05 | 27,955,270 |
| 2022-07-01 | $12.50 | $12.50 | $12.07 | $12.11 | $12.11 | 41,097,150 |
| 2022-06-30 | $12.70 | $13.17 | $12.50 | $12.89 | $12.89 | 62,675,330 |
| 2022-06-29 | $12.59 | $12.59 | $12.18 | $12.34 | $12.34 | 43,763,420 |
| 2022-06-28 | $11.81 | $12.62 | $11.81 | $12.60 | $12.60 | 60,852,280 |
| 2022-06-27 | $11.90 | $12.35 | $11.87 | $11.89 | $11.89 | 44,722,210 |
| 2022-06-24 | $11.49 | $12.08 | $11.36 | $11.97 | $11.97 | 48,798,530 |
| 2022-06-23 | $11.21 | $11.50 | $11.20 | $11.44 | $11.44 | 23,177,270 |
| 2022-06-22 | $11.25 | $11.38 | $11.08 | $11.18 | $11.18 | 18,373,040 |
| 2022-06-21 | $11.10 | $11.43 | $11.02 | $11.31 | $11.31 | 33,519,240 |
| 2022-06-20 | $10.99 | $11.26 | $10.94 | $11.10 | $11.10 | 26,436,370 |
| 2022-06-17 | $10.79 | $10.87 | $10.63 | $10.84 | $10.84 | 15,102,230 |
| 2022-06-16 | $10.77 | $10.97 | $10.74 | $10.88 | $10.88 | 15,977,060 |
| 2022-06-15 | $10.74 | $11.09 | $10.69 | $10.83 | $10.83 | 22,577,030 |
| 2022-06-14 | $10.73 | $10.77 | $10.50 | $10.77 | $10.77 | 15,899,380 |
| 2022-06-13 | $10.77 | $10.91 | $10.56 | $10.74 | $10.74 | 19,948,690 |
| 2022-06-10 | $10.77 | $11.07 | $10.73 | $10.89 | $10.89 | 15,751,760 |
| 2022-06-09 | $11.00 | $11.17 | $10.70 | $10.81 | $10.81 | 16,159,890 |
| 2022-06-08 | $11.10 | $11.20 | $10.86 | $11.07 | $11.07 | 18,850,610 |
| 2022-06-07 | $11.20 | $11.30 | $11.04 | $11.10 | $11.10 | 15,729,690 |
| 2022-06-06 | $11.27 | $11.30 | $11.06 | $11.22 | $11.22 | 14,428,160 |
| 2022-06-02 | $11.23 | $11.29 | $11.04 | $11.24 | $11.24 | 12,991,720 |
| 2022-06-01 | $11.33 | $11.54 | $11.16 | $11.27 | $11.27 | 17,892,690 |
| 2022-05-31 | $11.26 | $11.36 | $11.16 | $11.31 | $11.31 | 17,773,110 |
| 2022-05-30 | $11.06 | $11.47 | $10.90 | $11.34 | $11.34 | 40,778,860 |
| 2022-05-27 | $10.90 | $10.94 | $10.60 | $10.81 | $10.81 | 22,499,990 |
| 2022-05-26 | $10.60 | $10.84 | $10.41 | $10.80 | $10.80 | 22,384,270 |
| 2022-05-25 | $10.12 | $10.53 | $10.12 | $10.47 | $10.47 | 18,422,490 |
| 2022-05-24 | $10.54 | $10.60 | $10.12 | $10.15 | $10.15 | 15,806,370 |
| 2022-05-23 | $10.49 | $10.54 | $10.32 | $10.52 | $10.52 | 13,622,610 |
| 2022-05-20 | $10.45 | $10.63 | $10.39 | $10.52 | $10.52 | 17,790,190 |
| 2022-05-19 | $10.21 | $10.52 | $10.13 | $10.39 | $10.39 | 13,564,030 |
| 2022-05-18 | $10.44 | $10.65 | $10.32 | $10.39 | $10.39 | 17,173,510 |
| 2022-05-17 | $10.35 | $10.54 | $10.28 | $10.42 | $10.42 | 12,434,880 |
| 2022-05-16 | $10.48 | $10.70 | $10.35 | $10.45 | $10.45 | 19,065,200 |
| 2022-05-13 | $10.31 | $10.45 | $10.16 | $10.40 | $10.40 | 12,872,570 |
| 2022-05-12 | $10.09 | $10.37 | $10.09 | $10.32 | $10.32 | 15,108,300 |
| 2022-05-11 | $9.99 | $10.42 | $9.96 | $10.24 | $10.24 | 26,383,170 |
| 2022-05-10 | $9.69 | $10.04 | $9.66 | $9.99 | $9.99 | 15,777,510 |
| 2022-05-09 | $9.65 | $9.94 | $9.63 | $9.85 | $9.85 | 14,611,200 |
| 2022-05-06 | $9.85 | $9.99 | $9.62 | $9.70 | $9.70 | 25,653,220 |
| 2022-05-05 | $10.08 | $10.29 | $9.93 | $10.13 | $10.13 | 22,023,880 |
| 2022-05-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-04-29 | $10.02 | $10.35 | $9.90 | $10.33 | $10.33 | 22,698,430 |
| 2022-04-28 | $10.02 | $10.31 | $9.83 | $10.01 | $10.01 | 19,943,690 |
| 2022-04-27 | $9.61 | $10.14 | $9.52 | $10.09 | $10.09 | 22,318,190 |
| 2022-04-26 | $9.95 | $10.07 | $9.68 | $9.80 | $9.80 | 20,377,290 |
| 2022-04-25 | $10.29 | $10.52 | $9.80 | $9.85 | $9.85 | 32,841,610 |
| 2022-04-22 | $10.89 | $10.95 | $10.40 | $10.66 | $10.66 | 25,686,920 |
| 2022-04-21 | $11.75 | $11.76 | $10.95 | $11.04 | $11.04 | 44,577,540 |
| 2022-04-20 | $11.60 | $11.96 | $11.53 | $11.84 | $11.84 | 31,814,270 |
| 2022-04-19 | $11.78 | $12.10 | $11.46 | $11.64 | $11.64 | 34,247,260 |
| 2022-04-18 | $11.88 | $12.24 | $11.66 | $11.81 | $11.81 | 34,218,410 |
| 2022-04-15 | $12.33 | $12.67 | $11.96 | $12.06 | $12.06 | 37,665,810 |
| 2022-04-14 | $12.20 | $12.60 | $12.10 | $12.47 | $12.47 | 38,414,390 |
| 2022-04-13 | $12.60 | $12.71 | $12.17 | $12.18 | $12.18 | 49,904,800 |
| 2022-04-12 | $11.85 | $13.08 | $11.85 | $12.84 | $12.84 | 69,413,910 |
| 2022-04-11 | $12.31 | $12.40 | $11.81 | $11.97 | $11.97 | 35,830,800 |
| 2022-04-08 | $12.31 | $12.55 | $11.81 | $12.54 | $12.54 | 46,688,120 |
| 2022-04-07 | $12.79 | $12.96 | $12.35 | $12.40 | $12.40 | 41,139,240 |
| 2022-04-06 | $12.43 | $13.04 | $12.33 | $12.92 | $12.92 | 55,142,860 |
| 2022-04-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-04-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-04-01 | $12.20 | $12.89 | $12.13 | $12.71 | $12.71 | 60,721,920 |
| 2022-03-31 | $12.55 | $12.65 | $12.10 | $12.20 | $12.20 | 38,942,290 |
| 2022-03-30 | $12.22 | $12.75 | $12.03 | $12.65 | $12.65 | 50,112,690 |
| 2022-03-29 | $12.23 | $12.52 | $12.07 | $12.31 | $12.31 | 35,388,940 |
| 2022-03-28 | $11.92 | $12.54 | $11.60 | $12.21 | $12.21 | 37,231,260 |
| 2022-03-25 | $12.18 | $12.46 | $11.89 | $12.20 | $12.20 | 28,441,270 |
| 2022-03-24 | $12.09 | $12.54 | $12.03 | $12.19 | $12.19 | 26,791,820 |
| 2022-03-23 | $12.18 | $12.40 | $11.97 | $12.17 | $12.17 | 24,406,560 |
| 2022-03-22 | $12.10 | $12.44 | $11.99 | $12.13 | $12.13 | 23,181,130 |
| 2022-03-21 | $12.36 | $12.51 | $12.10 | $12.49 | $12.49 | 33,738,870 |
| 2022-03-18 | $11.95 | $12.70 | $11.95 | $12.43 | $12.43 | 41,284,990 |
| 2022-03-17 | $12.20 | $12.41 | $11.85 | $12.08 | $12.08 | 51,686,090 |
| 2022-03-16 | $11.20 | $11.99 | $11.20 | $11.99 | $11.99 | 47,005,500 |
| 2022-03-15 | $11.32 | $11.75 | $10.86 | $10.90 | $10.90 | 29,505,730 |
| 2022-03-14 | $11.60 | $11.98 | $11.44 | $11.46 | $11.46 | 23,479,660 |
| 2022-03-11 | $11.39 | $12.12 | $11.20 | $12.00 | $12.00 | 31,351,440 |
| 2022-03-10 | $11.88 | $12.25 | $11.58 | $11.68 | $11.68 | 29,919,250 |
| 2022-03-09 | $11.79 | $12.28 | $11.24 | $11.62 | $11.62 | 38,421,500 |
| 2022-03-08 | $11.78 | $12.24 | $11.60 | $11.75 | $11.75 | 26,717,400 |
| 2022-03-07 | $12.14 | $12.38 | $11.82 | $11.88 | $11.88 | 23,176,570 |
| 2022-03-04 | $12.40 | $12.78 | $12.37 | $12.51 | $12.51 | 27,082,590 |
| 2022-03-03 | $11.79 | $12.82 | $11.74 | $12.62 | $12.62 | 61,569,370 |
| 2022-03-02 | $11.55 | $11.78 | $11.52 | $11.65 | $11.65 | 10,993,380 |
| 2022-03-01 | $11.38 | $11.77 | $11.35 | $11.69 | $11.69 | 22,760,330 |
| 2022-02-28 | $11.42 | $11.48 | $11.14 | $11.38 | $11.38 | 16,865,200 |
| 2022-02-25 | $11.58 | $11.71 | $11.43 | $11.52 | $11.52 | 15,248,260 |
| 2022-02-24 | $11.88 | $12.12 | $11.28 | $11.52 | $11.52 | 37,395,830 |
| 2022-02-23 | $12.13 | $12.18 | $11.86 | $11.99 | $11.99 | 20,472,050 |
| 2022-02-22 | $12.07 | $12.27 | $11.84 | $12.08 | $12.08 | 20,562,490 |
| 2022-02-21 | $12.03 | $12.41 | $11.91 | $12.23 | $12.23 | 22,127,260 |
| 2022-02-18 | $12.05 | $12.26 | $12.03 | $12.11 | $12.11 | 16,191,780 |
| 2022-02-17 | $12.28 | $12.35 | $11.80 | $12.11 | $12.11 | 41,964,870 |
| 2022-02-16 | $12.45 | $12.59 | $12.18 | $12.38 | $12.38 | 31,058,190 |
| 2022-02-15 | $12.48 | $12.55 | $12.05 | $12.45 | $12.45 | 40,948,500 |
| 2022-02-14 | $12.85 | $13.35 | $12.51 | $12.77 | $12.77 | 72,514,090 |
| 2022-02-11 | $12.51 | $13.44 | $12.45 | $12.74 | $12.74 | 62,266,260 |
| 2022-02-10 | $11.95 | $12.97 | $11.95 | $12.68 | $12.68 | 70,746,520 |
| 2022-02-09 | $11.75 | $12.20 | $11.67 | $12.10 | $12.10 | 49,272,240 |
| 2022-02-08 | $11.35 | $12.08 | $11.28 | $11.82 | $11.82 | 52,089,020 |
| 2022-02-07 | $11.36 | $11.52 | $10.97 | $11.33 | $11.33 | 25,550,160 |
| 2022-02-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-02-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-02-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-02-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-01-28 | $10.66 | $11.50 | $10.66 | $11.25 | $11.25 | 32,908,890 |
| 2022-01-27 | $10.93 | $11.04 | $10.63 | $10.66 | $10.66 | 19,909,190 |
| 2022-01-26 | $11.25 | $11.35 | $10.96 | $11.02 | $11.02 | 23,712,250 |
| 2022-01-25 | $11.30 | $11.75 | $11.18 | $11.25 | $11.25 | 33,339,010 |
| 2022-01-24 | $10.87 | $11.81 | $10.85 | $11.45 | $11.45 | 40,808,730 |
| 2022-01-21 | $11.11 | $11.45 | $11.03 | $11.06 | $11.06 | 41,393,420 |
| 2022-01-20 | $11.05 | $11.16 | $10.89 | $10.92 | $10.92 | 15,494,720 |
| 2022-01-19 | $10.80 | $11.17 | $10.78 | $11.14 | $11.14 | 21,798,720 |
| 2022-01-18 | $10.91 | $11.01 | $10.74 | $10.87 | $10.87 | 10,432,490 |
| 2022-01-17 | $10.78 | $11.00 | $10.72 | $10.94 | $10.94 | 12,737,350 |
| 2022-01-14 | $10.94 | $11.07 | $10.77 | $10.80 | $10.80 | 16,017,830 |
| 2022-01-13 | $11.00 | $11.12 | $10.95 | $11.00 | $11.00 | 17,410,160 |
| 2022-01-12 | $10.64 | $11.17 | $10.46 | $11.08 | $11.08 | 30,443,200 |
| 2022-01-11 | $10.64 | $10.79 | $10.60 | $10.64 | $10.64 | 11,602,120 |
| 2022-01-10 | $10.50 | $10.70 | $10.36 | $10.61 | $10.61 | 15,840,290 |
| 2022-01-07 | $10.68 | $10.93 | $10.62 | $10.63 | $10.63 | 16,858,730 |
| 2022-01-06 | $10.81 | $10.92 | $10.66 | $10.71 | $10.71 | 22,009,370 |
| 2022-01-05 | $11.00 | $11.09 | $10.80 | $10.84 | $10.84 | 26,895,730 |
| 2022-01-04 | $10.35 | $11.00 | $10.35 | $10.94 | $10.94 | 38,231,450 |
| 2022-01-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-12-31 | $10.34 | $10.41 | $10.30 | $10.38 | $10.38 | 11,328,360 |
| 2021-12-30 | $10.24 | $10.38 | $10.19 | $10.34 | $10.34 | 12,989,800 |
| 2021-12-29 | $10.19 | $10.32 | $10.11 | $10.24 | $10.24 | 13,895,450 |
| 2021-12-28 | $10.12 | $10.24 | $10.09 | $10.16 | $10.16 | 11,938,970 |
| 2021-12-27 | $9.96 | $10.15 | $9.92 | $10.10 | $10.10 | 12,167,350 |
| 2021-12-24 | $9.98 | $10.08 | $9.94 | $9.96 | $9.96 | 10,288,530 |
| 2021-12-23 | $10.03 | $10.08 | $9.92 | $9.98 | $9.98 | 7,077,820 |
| 2021-12-22 | $10.07 | $10.22 | $10.02 | $10.05 | $10.05 | 11,193,800 |
| 2021-12-21 | $9.87 | $10.08 | $9.84 | $10.03 | $10.03 | 12,770,090 |
| 2021-12-20 | $9.82 | $9.90 | $9.77 | $9.87 | $9.87 | 6,940,580 |
| 2021-12-17 | $9.95 | $10.03 | $9.90 | $9.93 | $9.93 | 8,134,030 |
| 2021-12-16 | $9.86 | $10.00 | $9.81 | $9.95 | $9.95 | 8,302,660 |
| 2021-12-15 | $9.81 | $9.96 | $9.80 | $9.86 | $9.86 | 8,166,830 |
| 2021-12-14 | $9.87 | $9.92 | $9.80 | $9.83 | $9.83 | 11,677,760 |
| 2021-12-13 | $10.05 | $10.08 | $9.86 | $9.96 | $9.96 | 14,395,570 |
| 2021-12-10 | $9.93 | $10.16 | $9.89 | $10.04 | $10.04 | 11,351,690 |
| 2021-12-09 | $9.86 | $10.06 | $9.85 | $9.95 | $9.95 | 14,749,560 |
| 2021-12-08 | $9.77 | $9.80 | $9.73 | $9.78 | $9.78 | 6,090,230 |
| 2021-12-07 | $9.74 | $9.84 | $9.72 | $9.76 | $9.76 | 8,309,630 |
| 2021-12-06 | $9.73 | $9.82 | $9.68 | $9.72 | $9.72 | 7,953,200 |
| 2021-12-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6,342,200 |
| 2021-12-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6,856,230 |
| 2021-12-01 | $9.63 | $9.76 | $9.59 | $9.72 | $9.72 | 10,447,200 |
| 2021-11-30 | $9.60 | $9.71 | $9.59 | $9.62 | $9.62 | 8,985,000 |
| 2021-11-29 | $9.67 | $9.73 | $9.57 | $9.58 | $9.58 | 20,941,620 |
| 2021-11-26 | $10.06 | $10.09 | $9.88 | $9.90 | $9.90 | 13,885,780 |
| 2021-11-25 | $10.21 | $10.30 | $10.14 | $10.18 | $10.18 | 6,614,070 |
| 2021-11-24 | $10.15 | $10.21 | $10.09 | $10.18 | $10.18 | 6,471,620 |
| 2021-11-23 | $10.22 | $10.40 | $10.17 | $10.18 | $10.18 | 8,999,060 |
| 2021-11-22 | $10.29 | $10.29 | $10.12 | $10.19 | $10.19 | 11,569,010 |
| 2021-11-19 | $10.23 | $10.36 | $10.19 | $10.30 | $10.30 | 7,107,340 |
| 2021-11-18 | $10.34 | $10.46 | $10.22 | $10.22 | $10.22 | 8,828,720 |
| 2021-11-17 | $10.30 | $10.54 | $10.25 | $10.34 | $10.34 | 10,511,530 |
| 2021-11-16 | $10.38 | $10.48 | $10.20 | $10.28 | $10.28 | 13,069,510 |
| 2021-11-15 | $10.12 | $10.44 | $10.10 | $10.35 | $10.35 | 15,984,870 |
| 2021-11-12 | $10.07 | $10.20 | $10.01 | $10.18 | $10.18 | 9,201,990 |
| 2021-11-11 | $10.13 | $10.18 | $10.07 | $10.08 | $10.08 | 9,452,620 |
| 2021-11-10 | $10.09 | $10.14 | $9.94 | $10.14 | $10.14 | 11,365,820 |
| 2021-11-09 | $9.86 | $10.19 | $9.85 | $10.12 | $10.12 | 17,304,360 |
| 2021-11-08 | $9.93 | $10.20 | $9.86 | $9.96 | $9.96 | 22,369,170 |
| 2021-11-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 8,799,490 |
| 2021-11-04 | $9.53 | $9.69 | $9.51 | $9.62 | $9.62 | 7,096,600 |
| 2021-11-03 | $9.58 | $9.69 | $9.55 | $9.64 | $9.64 | 7,161,230 |
| 2021-11-02 | $9.88 | $9.89 | $9.52 | $9.63 | $9.63 | 11,824,870 |
| 2021-11-01 | $9.85 | $9.92 | $9.76 | $9.85 | $9.85 | 10,528,820 |
| 2021-10-29 | $9.68 | $10.01 | $9.67 | $10.00 | $10.00 | 9,607,920 |
| 2021-10-28 | $9.84 | $9.95 | $9.65 | $9.70 | $9.70 | 9,791,930 |
| 2021-10-27 | $10.01 | $10.07 | $9.80 | $9.83 | $9.83 | 9,648,730 |
| 2021-10-26 | $10.18 | $10.19 | $10.00 | $10.04 | $10.04 | 8,613,520 |
| 2021-10-25 | $10.11 | $10.16 | $9.90 | $10.14 | $10.14 | 9,323,300 |
| 2021-10-22 | $10.24 | $10.37 | $10.17 | $10.26 | $10.26 | 10,016,570 |
| 2021-10-21 | $10.25 | $10.39 | $10.19 | $10.28 | $10.28 | 11,654,960 |
| 2021-10-20 | $10.60 | $10.60 | $10.24 | $10.37 | $10.37 | 11,125,600 |
| 2021-10-19 | $10.51 | $10.67 | $10.42 | $10.43 | $10.43 | 16,058,000 |
| 2021-10-18 | $10.48 | $10.66 | $10.47 | $10.51 | $10.51 | 12,186,840 |
| 2021-10-15 | $10.53 | $10.75 | $10.50 | $10.63 | $10.63 | 11,917,770 |
| 2021-10-14 | $10.31 | $10.71 | $10.21 | $10.63 | $10.63 | 23,668,640 |
| 2021-10-13 | $10.09 | $10.35 | $10.06 | $10.32 | $10.32 | 11,621,940 |
| 2021-10-12 | $10.21 | $10.22 | $10.04 | $10.10 | $10.10 | 9,811,190 |
| 2021-10-11 | $10.11 | $10.24 | $10.05 | $10.24 | $10.24 | 11,013,230 |
| 2021-10-08 | $10.10 | $10.33 | $10.10 | $10.14 | $10.14 | 14,602,510 |
| 2021-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-30 | $9.95 | $10.03 | $9.81 | $9.97 | $9.97 | 8,639,440 |
| 2021-09-29 | $9.99 | $10.13 | $9.90 | $9.93 | $9.93 | 9,499,400 |
| 2021-09-28 | $10.03 | $10.15 | $9.94 | $10.05 | $10.05 | 7,415,920 |
| 2021-09-27 | $10.15 | $10.21 | $9.92 | $10.03 | $10.03 | 13,099,190 |
| 2021-09-24 | $10.17 | $10.26 | $10.08 | $10.11 | $10.11 | 9,820,050 |
| 2021-09-23 | $10.00 | $10.24 | $10.00 | $10.16 | $10.16 | 11,839,230 |
| 2021-09-22 | $9.91 | $10.08 | $9.89 | $9.99 | $9.99 | 12,698,540 |
| 2021-09-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-09-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-09-17 | $10.25 | $10.29 | $10.00 | $10.08 | $10.08 | 15,198,930 |
| 2021-09-16 | $10.29 | $10.43 | $10.17 | $10.25 | $10.25 | 13,370,210 |
| 2021-09-15 | $10.28 | $10.38 | $10.04 | $10.35 | $10.35 | 12,038,550 |
| 2021-09-14 | $10.22 | $10.46 | $10.20 | $10.24 | $10.24 | 15,587,740 |
| 2021-09-13 | $10.70 | $10.70 | $10.21 | $10.24 | $10.24 | 40,414,850 |
| 2021-09-10 | $11.30 | $11.67 | $10.97 | $11.01 | $11.01 | 36,404,230 |
| 2021-09-09 | $11.12 | $11.24 | $11.02 | $11.24 | $11.24 | 14,975,360 |
| 2021-09-08 | $11.10 | $11.17 | $10.98 | $11.10 | $11.10 | 10,128,090 |
| 2021-09-07 | $10.92 | $11.17 | $10.92 | $11.05 | $11.05 | 12,065,110 |
| 2021-09-06 | $11.05 | $11.10 | $10.89 | $10.95 | $10.95 | 12,949,300 |
| 2021-09-03 | $10.91 | $11.12 | $10.71 | $11.06 | $11.06 | 15,103,270 |
| 2021-09-02 | $11.05 | $11.20 | $10.81 | $10.91 | $10.91 | 13,727,640 |
| 2021-09-01 | $11.00 | $11.25 | $10.95 | $11.02 | $11.02 | 17,943,420 |
| 2021-08-31 | $10.95 | $11.18 | $10.84 | $10.85 | $10.85 | 18,694,650 |
| 2021-08-30 | $10.66 | $11.03 | $10.60 | $10.99 | $10.99 | 18,628,820 |
| 2021-08-27 | $10.71 | $10.79 | $10.56 | $10.68 | $10.68 | 13,241,000 |
| 2021-08-26 | $10.50 | $10.91 | $10.40 | $10.80 | $10.80 | 20,209,890 |
| 2021-08-25 | $10.27 | $10.68 | $10.22 | $10.50 | $10.50 | 15,611,320 |
| 2021-08-24 | $10.13 | $10.26 | $10.06 | $10.25 | $10.25 | 10,046,790 |
| 2021-08-23 | $10.04 | $10.25 | $10.03 | $10.13 | $10.13 | 11,288,250 |
| 2021-08-20 | $9.89 | $10.07 | $9.81 | $10.02 | $10.02 | 13,415,470 |
| 2021-08-19 | $9.84 | $9.96 | $9.81 | $9.88 | $9.88 | 7,172,380 |
| 2021-08-18 | $9.68 | $9.91 | $9.67 | $9.89 | $9.89 | 9,485,500 |
| 2021-08-17 | $9.73 | $9.95 | $9.68 | $9.73 | $9.73 | 11,988,900 |
| 2021-08-16 | $9.52 | $9.74 | $9.50 | $9.74 | $9.74 | 10,097,330 |
| 2021-08-13 | $9.46 | $9.53 | $9.42 | $9.52 | $9.52 | 4,636,010 |
| 2021-08-12 | $9.48 | $9.57 | $9.46 | $9.51 | $9.51 | 6,112,650 |
| 2021-08-11 | $9.47 | $9.55 | $9.44 | $9.48 | $9.48 | 6,631,650 |
| 2021-08-10 | $9.40 | $9.53 | $9.32 | $9.51 | $9.51 | 8,309,700 |
| 2021-08-09 | $9.35 | $9.46 | $9.32 | $9.41 | $9.41 | 7,347,500 |
| 2021-08-06 | $9.42 | $9.45 | $9.32 | $9.36 | $9.36 | 5,002,520 |
| 2021-08-05 | $9.38 | $9.49 | $9.34 | $9.43 | $9.43 | 5,621,220 |
| 2021-08-04 | $9.43 | $9.50 | $9.34 | $9.40 | $9.40 | 9,754,100 |
| 2021-08-03 | $9.28 | $9.51 | $9.23 | $9.50 | $9.50 | 10,815,190 |
| 2021-08-02 | $9.00 | $9.36 | $8.91 | $9.34 | $9.34 | 14,769,650 |
| 2021-07-30 | $9.50 | $9.50 | $9.28 | $9.31 | $9.31 | 16,794,910 |
| 2021-07-29 | $9.69 | $9.72 | $9.53 | $9.59 | $9.59 | 15,820,340 |
| 2021-07-28 | $10.09 | $10.13 | $9.55 | $9.65 | $9.65 | 19,567,340 |
| 2021-07-27 | $10.21 | $10.27 | $10.03 | $10.06 | $10.06 | 10,715,670 |
| 2021-07-26 | $10.41 | $10.42 | $10.06 | $10.20 | $10.20 | 14,078,350 |
| 2021-07-23 | $10.66 | $10.67 | $10.43 | $10.48 | $10.48 | 11,800,590 |
| 2021-07-22 | $10.60 | $10.70 | $10.50 | $10.69 | $10.69 | 11,616,570 |
| 2021-07-21 | $10.64 | $10.74 | $10.52 | $10.61 | $10.61 | 12,673,950 |
| 2021-07-20 | $10.62 | $10.85 | $10.56 | $10.69 | $10.69 | 16,705,940 |
| 2021-07-19 | $10.31 | $10.72 | $10.28 | $10.69 | $10.69 | 24,414,940 |
| 2021-07-16 | $10.17 | $10.23 | $10.03 | $10.13 | $10.13 | 12,351,590 |
| 2021-07-15 | $10.34 | $10.35 | $10.15 | $10.22 | $10.22 | 9,677,880 |
| 2021-07-14 | $10.48 | $10.49 | $10.35 | $10.36 | $10.36 | 6,832,300 |
| 2021-07-13 | $10.47 | $10.56 | $10.38 | $10.53 | $10.53 | 7,992,900 |
| 2021-07-12 | $10.29 | $10.47 | $10.24 | $10.46 | $10.46 | 10,323,400 |
| 2021-07-09 | $10.13 | $10.29 | $10.12 | $10.29 | $10.29 | 6,052,860 |
| 2021-07-08 | $10.44 | $10.46 | $10.14 | $10.15 | $10.15 | 12,324,220 |
| 2021-07-07 | $10.49 | $10.54 | $10.42 | $10.44 | $10.44 | 6,048,420 |
| 2021-07-06 | $10.43 | $10.54 | $10.41 | $10.53 | $10.53 | 5,419,960 |
| 2021-07-05 | $10.61 | $10.61 | $10.41 | $10.42 | $10.42 | 8,819,290 |
| 2021-07-02 | $10.52 | $10.62 | $10.37 | $10.62 | $10.62 | 9,818,670 |
| 2021-07-01 | $10.51 | $10.70 | $10.44 | $10.56 | $10.56 | 9,366,350 |
| 2021-06-30 | $10.43 | $10.54 | $10.42 | $10.50 | $10.50 | 8,491,880 |
| 2021-06-29 | $10.79 | $10.90 | $10.53 | $10.60 | $10.60 | 11,455,460 |
| 2021-06-28 | $10.57 | $10.67 | $10.56 | $10.62 | $10.62 | 7,512,830 |
| 2021-06-25 | $10.41 | $10.56 | $10.40 | $10.55 | $10.55 | 6,105,220 |
| 2021-06-24 | $10.55 | $10.57 | $10.40 | $10.42 | $10.42 | 7,612,010 |
| 2021-06-23 | $10.46 | $10.66 | $10.46 | $10.59 | $10.59 | 9,255,030 |
| 2021-06-22 | $10.37 | $10.54 | $10.33 | $10.49 | $10.49 | 8,716,700 |
| 2021-06-21 | $10.40 | $10.53 | $10.37 | $10.40 | $10.40 | 7,535,560 |
| 2021-06-18 | $10.33 | $10.54 | $10.26 | $10.50 | $10.50 | 7,983,760 |
| 2021-06-17 | $10.47 | $10.53 | $10.24 | $10.32 | $10.32 | 14,249,240 |
| 2021-06-16 | $10.50 | $10.62 | $10.48 | $10.49 | $10.49 | 6,738,690 |
| 2021-06-15 | $10.91 | $10.95 | $10.50 | $10.50 | $10.50 | 16,249,710 |
| 2021-06-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2021-06-11 | $11.15 | $11.17 | $10.95 | $10.95 | $10.95 | 12,570,290 |
| 2021-06-10 | $11.30 | $11.32 | $11.07 | $11.13 | $11.13 | 13,038,210 |
| 2021-06-09 | $11.23 | $11.43 | $11.17 | $11.26 | $11.26 | 12,340,680 |
| 2021-06-08 | $11.23 | $11.41 | $11.20 | $11.23 | $11.23 | 7,672,990 |
| 2021-06-07 | $11.13 | $11.29 | $11.08 | $11.28 | $11.28 | 8,852,460 |
| 2021-06-04 | $11.09 | $11.20 | $11.01 | $11.13 | $11.13 | 9,190,070 |
| 2021-06-03 | $11.23 | $11.30 | $11.11 | $11.15 | $11.15 | 7,644,490 |
| 2021-06-02 | $11.24 | $11.28 | $11.07 | $11.11 | $11.11 | 7,470,300 |
| 2021-06-01 | $11.18 | $11.31 | $11.12 | $11.25 | $11.25 | 8,356,790 |
| 2021-05-31 | $11.25 | $11.25 | $10.95 | $11.20 | $11.20 | 14,608,640 |
| 2021-05-28 | $11.45 | $11.54 | $11.30 | $11.35 | $11.35 | 10,634,030 |
| 2021-05-27 | $11.35 | $11.55 | $11.32 | $11.43 | $11.43 | 14,299,650 |
| 2021-05-26 | $11.37 | $11.38 | $11.28 | $11.36 | $11.36 | 11,742,590 |
| 2021-05-25 | $11.29 | $11.38 | $11.23 | $11.36 | $11.36 | 14,566,740 |
| 2021-05-24 | $11.10 | $11.37 | $11.06 | $11.29 | $11.29 | 16,348,490 |
| 2021-05-21 | $11.07 | $11.30 | $11.01 | $11.17 | $11.17 | 15,710,390 |
| 2021-05-20 | $11.19 | $11.29 | $11.00 | $11.07 | $11.07 | 12,182,510 |
| 2021-05-19 | $11.25 | $11.31 | $11.10 | $11.19 | $11.19 | 9,326,490 |
| 2021-05-18 | $11.10 | $11.27 | $11.07 | $11.26 | $11.26 | 10,001,810 |
| 2021-05-17 | $11.25 | $11.25 | $10.97 | $11.10 | $11.10 | 17,470,530 |
| 2021-05-14 | $11.32 | $11.41 | $11.21 | $11.32 | $11.32 | 11,200,400 |
| 2021-05-13 | $11.35 | $11.46 | $11.24 | $11.34 | $11.34 | 9,619,680 |
| 2021-05-12 | $11.50 | $11.50 | $11.27 | $11.38 | $11.38 | 10,013,270 |
| 2021-05-11 | $11.42 | $11.58 | $11.36 | $11.51 | $11.51 | 8,642,690 |
| 2021-05-10 | $11.60 | $11.62 | $11.17 | $11.55 | $11.55 | 13,570,060 |
| 2021-05-07 | $11.61 | $11.71 | $11.49 | $11.55 | $11.55 | 11,872,880 |
| 2021-05-06 | $11.79 | $11.82 | $11.43 | $11.64 | $11.64 | 21,333,820 |
| 2021-05-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2021-05-04 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2021-04-30 | $11.86 | $12.05 | $11.80 | $12.02 | $12.02 | 20,065,160 |
| 2021-04-29 | $11.93 | $11.93 | $11.56 | $11.80 | $11.80 | 22,042,250 |
| 2021-04-28 | $12.00 | $12.07 | $11.73 | $11.95 | $11.95 | 20,382,850 |
| 2021-04-27 | $12.09 | $12.19 | $11.86 | $12.06 | $12.06 | 18,371,660 |
| 2021-04-26 | $12.06 | $12.25 | $11.78 | $12.13 | $12.13 | 26,013,290 |
| 2021-04-23 | $12.48 | $12.50 | $11.80 | $12.06 | $12.06 | 42,184,810 |
| 2021-04-22 | $12.62 | $12.65 | $12.36 | $12.52 | $12.52 | 24,131,330 |
| 2021-04-21 | $12.65 | $12.85 | $12.56 | $12.62 | $12.62 | 20,190,510 |
| 2021-04-20 | $13.06 | $13.07 | $12.73 | $12.75 | $12.75 | 30,300,340 |
| 2021-04-19 | $13.12 | $13.53 | $13.01 | $13.07 | $13.07 | 42,190,500 |
| 2021-04-16 | $12.82 | $13.01 | $12.75 | $13.00 | $13.00 | 19,246,290 |
| 2021-04-15 | $12.90 | $12.93 | $12.66 | $12.85 | $12.85 | 14,680,670 |
| 2021-04-14 | $12.35 | $12.98 | $12.35 | $12.83 | $12.83 | 29,062,900 |
| 2021-04-13 | $12.53 | $12.94 | $12.32 | $12.43 | $12.43 | 26,963,340 |
| 2021-04-12 | $12.81 | $13.10 | $12.51 | $12.65 | $12.65 | 29,054,790 |
| 2021-04-09 | $12.65 | $13.06 | $12.65 | $12.81 | $12.81 | 21,631,640 |
| 2021-04-08 | $12.70 | $12.95 | $12.63 | $12.64 | $12.64 | 15,263,690 |
| 2021-04-07 | $12.63 | $12.91 | $12.55 | $12.82 | $12.82 | 15,275,790 |
| 2021-04-06 | $13.28 | $13.35 | $12.62 | $12.67 | $12.67 | 30,905,110 |
| 2021-04-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2021-04-02 | $12.57 | $13.40 | $12.48 | $13.18 | $13.18 | 42,926,280 |
| 2021-04-01 | $12.78 | $12.84 | $12.50 | $12.57 | $12.57 | 20,809,330 |
| 2021-03-31 | $12.98 | $13.03 | $12.62 | $12.80 | $12.80 | 17,241,320 |
| 2021-03-30 | $13.23 | $13.27 | $12.75 | $12.97 | $12.97 | 25,360,960 |
| 2021-03-29 | $13.23 | $13.45 | $13.08 | $13.34 | $13.34 | 28,319,620 |
| 2021-03-26 | $12.65 | $13.26 | $12.63 | $13.23 | $13.23 | 33,599,100 |
| 2021-03-25 | $12.50 | $12.99 | $12.44 | $12.70 | $12.70 | 23,288,300 |
| 2021-03-24 | $12.57 | $12.81 | $12.42 | $12.59 | $12.59 | 18,861,310 |
| 2021-03-23 | $13.10 | $13.17 | $12.55 | $12.70 | $12.70 | 27,292,610 |
| 2021-03-22 | $12.90 | $13.30 | $12.83 | $13.13 | $13.13 | 29,631,360 |
| 2021-03-19 | $12.97 | $13.15 | $12.74 | $12.79 | $12.79 | 25,644,950 |
| 2021-03-18 | $13.21 | $13.35 | $12.95 | $13.09 | $13.09 | 28,033,120 |
| 2021-03-17 | $13.18 | $13.49 | $13.04 | $13.20 | $13.20 | 28,968,500 |
| 2021-03-16 | $13.20 | $13.52 | $13.06 | $13.38 | $13.38 | 40,786,970 |
| 2021-03-15 | $12.45 | $13.53 | $12.34 | $13.25 | $13.25 | 59,400,840 |
| 2021-03-12 | $12.38 | $12.93 | $12.28 | $12.45 | $12.45 | 43,151,840 |
| 2021-03-11 | $11.85 | $12.65 | $11.81 | $12.43 | $12.43 | 49,565,660 |
| 2021-03-10 | $12.01 | $12.14 | $11.79 | $11.80 | $11.80 | 43,745,600 |
| 2021-03-09 | $11.39 | $12.41 | $11.18 | $12.20 | $12.20 | 72,381,430 |
| 2021-03-08 | $11.75 | $11.87 | $11.25 | $11.28 | $11.28 | 25,439,320 |
| 2021-03-05 | $11.55 | $11.74 | $11.39 | $11.59 | $11.59 | 23,939,770 |
| 2021-03-04 | $11.80 | $11.97 | $11.60 | $11.67 | $11.67 | 22,830,630 |
| 2021-03-03 | $11.68 | $12.05 | $11.67 | $11.83 | $11.83 | 26,900,490 |
| 2021-03-02 | $11.81 | $12.05 | $11.59 | $11.70 | $11.70 | 27,401,140 |
| 2021-03-01 | $11.50 | $11.90 | $11.48 | $11.72 | $11.72 | 25,195,100 |
| 2021-02-26 | $11.34 | $11.56 | $11.27 | $11.40 | $11.40 | 21,374,970 |
| 2021-02-25 | $11.65 | $11.72 | $11.31 | $11.52 | $11.52 | 20,223,150 |
| 2021-02-24 | $11.45 | $11.83 | $11.32 | $11.59 | $11.59 | 31,624,340 |
| 2021-02-23 | $11.11 | $11.67 | $11.10 | $11.47 | $11.47 | 38,363,940 |
| 2021-02-22 | $11.27 | $11.45 | $11.09 | $11.12 | $11.12 | 32,582,720 |
| 2021-02-19 | $10.78 | $11.38 | $10.75 | $11.27 | $11.27 | 36,135,120 |
| 2021-02-18 | $10.86 | $11.05 | $10.63 | $10.79 | $10.79 | 36,122,630 |
| 2021-02-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-02-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-02-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-02-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-02-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-02-10 | $10.20 | $10.51 | $10.18 | $10.51 | $10.51 | 18,359,420 |
| 2021-02-09 | $10.18 | $10.35 | $10.06 | $10.27 | $10.27 | 18,741,780 |
| 2021-02-08 | $9.82 | $10.40 | $9.82 | $10.17 | $10.17 | 27,810,140 |
| 2021-02-05 | $9.70 | $9.91 | $9.69 | $9.88 | $9.88 | 15,559,310 |
| 2021-02-04 | $9.95 | $9.96 | $9.55 | $9.69 | $9.69 | 18,701,130 |
| 2021-02-03 | $9.67 | $10.23 | $9.59 | $9.96 | $9.96 | 23,374,760 |
| 2021-02-02 | $9.90 | $9.98 | $9.63 | $9.67 | $9.67 | 19,845,420 |
| 2021-02-01 | $9.90 | $10.12 | $9.81 | $9.97 | $9.97 | 17,241,830 |
| 2021-01-29 | $9.98 | $10.23 | $9.90 | $9.96 | $9.96 | 16,912,830 |
| 2021-01-28 | $9.98 | $10.24 | $9.90 | $9.90 | $9.90 | 14,554,610 |
| 2021-01-27 | $9.87 | $10.11 | $9.82 | $10.08 | $10.08 | 18,196,120 |
| 2021-01-26 | $9.79 | $10.04 | $9.75 | $9.90 | $9.90 | 14,115,200 |
| 2021-01-25 | $9.65 | $9.91 | $9.58 | $9.89 | $9.89 | 15,314,490 |
| 2021-01-22 | $9.68 | $9.71 | $9.59 | $9.61 | $9.61 | 10,937,740 |
| 2021-01-21 | $9.81 | $9.87 | $9.67 | $9.72 | $9.72 | 14,436,690 |
| 2021-01-20 | $9.91 | $9.93 | $9.77 | $9.83 | $9.83 | 11,465,630 |
| 2021-01-19 | $9.59 | $10.14 | $9.56 | $9.96 | $9.96 | 22,686,520 |
| 2021-01-18 | $9.68 | $9.73 | $9.58 | $9.59 | $9.59 | 10,072,790 |
| 2021-01-15 | $9.62 | $9.75 | $9.61 | $9.70 | $9.70 | 8,567,250 |
| 2021-01-14 | $9.50 | $9.77 | $9.47 | $9.70 | $9.70 | 14,227,980 |
| 2021-01-13 | $9.49 | $9.61 | $9.36 | $9.59 | $9.59 | 13,641,870 |
| 2021-01-12 | $9.40 | $9.55 | $9.36 | $9.49 | $9.49 | 13,547,110 |
| 2021-01-11 | $9.65 | $9.72 | $9.40 | $9.42 | $9.42 | 24,403,640 |
| 2021-01-08 | $9.69 | $9.94 | $9.65 | $9.74 | $9.74 | 14,929,370 |
| 2021-01-07 | $9.96 | $10.01 | $9.68 | $9.73 | $9.73 | 22,451,100 |
| 2021-01-06 | $10.20 | $10.20 | $9.95 | $10.00 | $10.00 | 14,216,000 |
| 2021-01-05 | $10.38 | $10.41 | $10.12 | $10.22 | $10.22 | 14,718,810 |
| 2021-01-04 | $10.27 | $10.51 | $10.21 | $10.41 | $10.41 | 13,137,720 |
| 2021-01-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2020-12-31 | $10.00 | $10.42 | $9.81 | $10.26 | $10.26 | 19,522,080 |
| 2020-12-30 | $9.97 | $10.07 | $9.89 | $9.99 | $9.99 | 8,685,050 |
| 2020-12-29 | $9.90 | $10.08 | $9.89 | $10.00 | $10.00 | 9,072,650 |
| 2020-12-28 | $10.10 | $10.11 | $9.86 | $9.91 | $9.91 | 12,586,690 |
| 2020-12-25 | $10.05 | $10.24 | $10.00 | $10.20 | $10.20 | 6,032,030 |
| 2020-12-24 | $10.28 | $10.34 | $10.01 | $10.01 | $10.01 | 11,109,320 |
| 2020-12-23 | $10.24 | $10.38 | $10.14 | $10.30 | $10.30 | 8,347,600 |
| 2020-12-22 | $10.63 | $10.67 | $10.20 | $10.24 | $10.24 | 21,350,070 |
| 2020-12-21 | $10.89 | $10.90 | $10.53 | $10.69 | $10.69 | 18,207,700 |
| 2020-12-18 | $11.07 | $11.10 | $10.88 | $10.96 | $10.96 | 9,882,530 |
| 2020-12-17 | $10.91 | $11.11 | $10.88 | $11.08 | $11.08 | 9,015,980 |
| 2020-12-16 | $10.70 | $11.10 | $10.63 | $10.95 | $10.95 | 10,939,470 |
| 2020-12-15 | $10.68 | $10.79 | $10.59 | $10.72 | $10.72 | 8,225,470 |
| 2020-12-14 | $10.52 | $10.74 | $10.45 | $10.70 | $10.70 | 11,197,510 |
| 2020-12-11 | $10.91 | $10.95 | $10.42 | $10.50 | $10.50 | 15,541,640 |
| 2020-12-10 | $10.81 | $11.04 | $10.78 | $10.91 | $10.91 | 10,170,800 |
| 2020-12-09 | $11.19 | $11.23 | $10.80 | $10.81 | $10.81 | 14,271,260 |
| 2020-12-08 | $11.20 | $11.28 | $11.14 | $11.18 | $11.18 | 7,487,130 |
| 2020-12-07 | $11.44 | $11.45 | $11.23 | $11.24 | $11.24 | 9,414,710 |
| 2020-12-04 | $11.43 | $11.62 | $11.36 | $11.45 | $11.45 | 13,505,670 |
| 2020-12-03 | $11.41 | $11.53 | $11.28 | $11.44 | $11.44 | 12,304,550 |
| 2020-12-02 | $11.31 | $11.48 | $11.24 | $11.47 | $11.47 | 16,741,800 |
| 2020-12-01 | $11.19 | $11.35 | $11.14 | $11.32 | $11.32 | 12,261,860 |
| 2020-11-30 | $11.30 | $11.49 | $11.16 | $11.19 | $11.19 | 17,918,640 |
| 2020-11-27 | $11.19 | $11.34 | $11.11 | $11.30 | $11.30 | 10,798,880 |
| 2020-11-26 | $11.30 | $11.52 | $11.12 | $11.21 | $11.21 | 12,931,030 |
| 2020-11-25 | $11.17 | $11.67 | $11.16 | $11.26 | $11.26 | 27,198,950 |
| 2020-11-24 | $10.77 | $11.22 | $10.77 | $11.13 | $11.13 | 25,138,680 |
| 2020-11-23 | $11.05 | $11.08 | $10.69 | $10.73 | $10.73 | 31,146,150 |
| 2020-11-20 | $11.27 | $11.32 | $11.11 | $11.17 | $11.17 | 16,387,860 |
| 2020-11-19 | $11.08 | $11.39 | $11.01 | $11.33 | $11.33 | 18,417,240 |
| 2020-11-18 | $11.04 | $11.21 | $10.99 | $11.10 | $11.10 | 14,447,270 |
| 2020-11-17 | $11.06 | $11.34 | $11.01 | $11.04 | $11.04 | 21,115,720 |
| 2020-11-16 | $10.78 | $11.12 | $10.76 | $10.97 | $10.97 | 17,405,590 |
| 2020-11-13 | $10.65 | $10.81 | $10.63 | $10.75 | $10.75 | 9,304,640 |
| 2020-11-12 | $10.73 | $10.85 | $10.66 | $10.79 | $10.79 | 10,655,770 |
| 2020-11-11 | $10.58 | $11.04 | $10.52 | $10.75 | $10.75 | 22,291,960 |
| 2020-11-10 | $11.04 | $11.15 | $10.66 | $10.76 | $10.76 | 43,301,600 |
| 2020-11-09 | $10.33 | $10.56 | $10.33 | $10.46 | $10.46 | 15,629,550 |
| 2020-11-06 | $10.29 | $10.40 | $10.26 | $10.33 | $10.33 | 9,618,530 |
| 2020-11-05 | $10.30 | $10.37 | $10.22 | $10.32 | $10.32 | 7,922,000 |
| 2020-11-04 | $10.14 | $10.30 | $10.10 | $10.27 | $10.27 | 8,255,850 |
| 2020-11-03 | $10.00 | $10.25 | $9.94 | $10.18 | $10.18 | 10,619,660 |
| 2020-11-02 | $9.87 | $10.03 | $9.74 | $9.98 | $9.98 | 11,243,880 |
| 2020-10-30 | $10.07 | $10.16 | $9.77 | $9.85 | $9.85 | 11,415,730 |
| 2020-10-29 | $9.97 | $10.15 | $9.92 | $10.07 | $10.07 | 8,256,960 |
| 2020-10-28 | $10.19 | $10.22 | $9.99 | $10.08 | $10.08 | 11,228,930 |
| 2020-10-27 | $10.31 | $10.39 | $10.12 | $10.18 | $10.18 | 9,771,660 |
| 2020-10-26 | $10.43 | $10.49 | $10.28 | $10.40 | $10.40 | 7,388,150 |
| 2020-10-23 | $10.38 | $10.62 | $10.37 | $10.45 | $10.45 | 12,671,190 |
| 2020-10-22 | $10.37 | $10.43 | $10.30 | $10.38 | $10.38 | 6,205,830 |
| 2020-10-21 | $10.45 | $10.54 | $10.37 | $10.43 | $10.43 | 8,500,490 |
| 2020-10-20 | $10.36 | $10.46 | $10.31 | $10.45 | $10.45 | 9,642,880 |
| 2020-10-19 | $10.46 | $10.57 | $10.34 | $10.38 | $10.38 | 10,393,420 |
| 2020-10-16 | $10.49 | $10.57 | $10.41 | $10.44 | $10.44 | 8,297,220 |
| 2020-10-15 | $10.60 | $10.63 | $10.44 | $10.49 | $10.49 | 9,858,410 |
| 2020-10-14 | $10.96 | $10.98 | $10.55 | $10.60 | $10.60 | 19,954,390 |
| 2020-10-13 | $11.21 | $11.25 | $10.95 | $11.01 | $11.01 | 15,719,590 |
| 2020-10-12 | $11.11 | $11.35 | $10.96 | $11.27 | $11.27 | 14,786,230 |
| 2020-10-09 | $11.35 | $11.55 | $11.13 | $11.16 | $11.16 | 18,621,710 |
| 2020-10-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-09-30 | $11.00 | $11.07 | $10.89 | $11.00 | $11.00 | 8,269,190 |
| 2020-09-29 | $11.05 | $11.11 | $10.94 | $10.96 | $10.96 | 9,649,470 |
| 2020-09-28 | $11.16 | $11.20 | $11.00 | $11.00 | $11.00 | 7,768,230 |
| 2020-09-25 | $11.14 | $11.24 | $11.06 | $11.14 | $11.14 | 9,051,160 |
| 2020-09-24 | $11.31 | $11.35 | $11.06 | $11.08 | $11.08 | 12,881,010 |
| 2020-09-23 | $11.57 | $11.58 | $11.30 | $11.39 | $11.39 | 14,563,410 |
| 2020-09-22 | $11.85 | $11.90 | $11.44 | $11.47 | $11.47 | 18,097,050 |
| 2020-09-21 | $12.33 | $12.44 | $11.78 | $11.91 | $11.91 | 23,746,900 |
| 2020-09-18 | $11.98 | $12.33 | $11.88 | $12.33 | $12.33 | 17,666,460 |
| 2020-09-17 | $12.13 | $12.32 | $11.79 | $11.95 | $11.95 | 14,881,320 |
| 2020-09-16 | $12.15 | $12.32 | $11.87 | $12.14 | $12.14 | 22,658,770 |
| 2020-09-15 | $12.02 | $12.45 | $11.95 | $12.31 | $12.31 | 25,396,340 |
| 2020-09-14 | $11.59 | $12.09 | $11.57 | $12.05 | $12.05 | 22,532,770 |
| 2020-09-11 | $11.39 | $11.65 | $11.38 | $11.56 | $11.56 | 15,265,490 |
| 2020-09-10 | $11.73 | $11.85 | $11.41 | $11.45 | $11.45 | 18,043,850 |
| 2020-09-09 | $12.09 | $12.40 | $11.60 | $11.64 | $11.64 | 26,434,540 |
| 2020-09-08 | $12.64 | $12.76 | $12.08 | $12.22 | $12.22 | 31,887,620 |
| 2020-09-07 | $12.52 | $13.39 | $12.43 | $12.62 | $12.62 | 37,966,270 |
| 2020-09-04 | $12.26 | $12.50 | $12.23 | $12.38 | $12.38 | 12,978,010 |
| 2020-09-03 | $12.83 | $13.05 | $12.40 | $12.53 | $12.53 | 19,808,240 |
| 2020-09-02 | $12.76 | $12.94 | $12.55 | $12.78 | $12.78 | 17,414,510 |
| 2020-09-01 | $12.43 | $12.88 | $12.35 | $12.78 | $12.78 | 16,585,190 |
| 2020-08-31 | $12.49 | $12.84 | $12.32 | $12.36 | $12.36 | 16,101,080 |
| 2020-08-28 | $12.19 | $12.46 | $12.05 | $12.35 | $12.35 | 14,679,180 |
| 2020-08-27 | $12.36 | $12.45 | $12.10 | $12.19 | $12.19 | 15,677,320 |
| 2020-08-26 | $12.73 | $12.73 | $12.23 | $12.28 | $12.28 | 18,868,210 |
| 2020-08-25 | $12.97 | $13.03 | $12.62 | $12.80 | $12.80 | 20,658,590 |
| 2020-08-24 | $12.76 | $13.03 | $12.48 | $12.88 | $12.88 | 18,580,760 |
| 2020-08-21 | $12.30 | $12.78 | $12.23 | $12.62 | $12.62 | 19,689,960 |
| 2020-08-20 | $12.47 | $12.74 | $12.24 | $12.27 | $12.27 | 20,817,590 |
| 2020-08-19 | $12.51 | $12.82 | $12.36 | $12.51 | $12.51 | 25,086,290 |
| 2020-08-18 | $12.42 | $12.68 | $12.31 | $12.48 | $12.48 | 17,800,420 |
| 2020-08-17 | $12.40 | $12.55 | $12.12 | $12.42 | $12.42 | 26,515,240 |
| 2020-08-14 | $12.32 | $12.47 | $12.12 | $12.33 | $12.33 | 21,958,230 |
| 2020-08-13 | $12.28 | $12.85 | $12.28 | $12.49 | $12.49 | 43,132,510 |
| 2020-08-12 | $12.25 | $12.39 | $11.81 | $12.21 | $12.21 | 39,943,910 |
| 2020-08-11 | $11.65 | $12.46 | $11.64 | $12.03 | $12.03 | 67,697,390 |
| 2020-08-10 | $10.81 | $11.92 | $10.68 | $11.62 | $11.62 | 52,962,250 |
| 2020-08-07 | $10.84 | $11.08 | $10.72 | $10.84 | $10.84 | 18,864,500 |
| 2020-08-06 | $10.76 | $10.92 | $10.63 | $10.88 | $10.88 | 18,134,390 |
| 2020-08-05 | $10.82 | $10.89 | $10.70 | $10.76 | $10.76 | 13,702,530 |
| 2020-08-04 | $10.97 | $10.97 | $10.82 | $10.90 | $10.90 | 15,072,750 |
| 2020-08-03 | $10.79 | $10.99 | $10.75 | $10.98 | $10.98 | 23,357,990 |
| 2020-07-31 | $10.56 | $10.84 | $10.53 | $10.73 | $10.73 | 16,298,340 |
| 2020-07-30 | $10.64 | $10.74 | $10.51 | $10.58 | $10.58 | 13,389,450 |
| 2020-07-29 | $10.45 | $10.65 | $10.36 | $10.64 | $10.64 | 12,642,910 |
| 2020-07-28 | $10.54 | $10.63 | $10.39 | $10.45 | $10.45 | 9,702,590 |
| 2020-07-27 | $10.53 | $10.64 | $10.27 | $10.51 | $10.51 | 17,830,610 |
| 2020-07-24 | $10.92 | $11.05 | $10.51 | $10.55 | $10.55 | 21,783,880 |
| 2020-07-23 | $11.10 | $11.17 | $10.65 | $10.93 | $10.93 | 26,380,530 |
| 2020-07-22 | $11.19 | $11.44 | $11.09 | $11.22 | $11.22 | 23,253,250 |
| 2020-07-21 | $11.29 | $11.29 | $11.10 | $11.22 | $11.22 | 16,217,080 |
| 2020-07-20 | $11.14 | $11.30 | $10.92 | $11.28 | $11.28 | 21,856,550 |
| 2020-07-17 | $10.98 | $11.44 | $10.91 | $11.13 | $11.13 | 26,600,230 |
| 2020-07-16 | $11.61 | $11.64 | $11.04 | $11.06 | $11.06 | 45,453,970 |
| 2020-07-15 | $12.31 | $12.79 | $11.78 | $11.88 | $11.88 | 77,935,490 |
| 2020-07-14 | $11.47 | $11.89 | $11.33 | $11.63 | $11.63 | 41,646,790 |
| 2020-07-13 | $11.17 | $11.53 | $11.09 | $11.50 | $11.50 | 32,960,350 |
| 2020-07-10 | $11.25 | $11.49 | $11.09 | $11.22 | $11.22 | 24,646,260 |
| 2020-07-09 | $10.96 | $11.58 | $10.92 | $11.38 | $11.38 | 40,691,170 |
| 2020-07-08 | $10.74 | $11.00 | $10.62 | $10.96 | $10.96 | 27,839,440 |
| 2020-07-07 | $11.15 | $11.24 | $10.78 | $10.79 | $10.79 | 39,495,690 |
| 2020-07-06 | $10.33 | $11.09 | $10.33 | $11.02 | $11.02 | 41,952,060 |
| 2020-07-03 | $10.09 | $10.33 | $10.05 | $10.30 | $10.30 | 26,735,920 |
| 2020-07-02 | $9.92 | $10.10 | $9.85 | $10.09 | $10.09 | 20,372,590 |
| 2020-07-01 | $9.89 | $9.94 | $9.78 | $9.93 | $9.93 | 11,394,370 |
| 2020-06-30 | $9.66 | $9.88 | $9.66 | $9.87 | $9.87 | 10,744,240 |
| 2020-06-29 | $9.78 | $9.79 | $9.61 | $9.63 | $9.63 | 7,039,120 |
| 2020-06-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2020-06-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2020-06-24 | $9.79 | $9.83 | $9.72 | $9.74 | $9.74 | 6,756,610 |
| 2020-06-23 | $9.83 | $9.84 | $9.76 | $9.81 | $9.81 | 5,774,580 |
| 2020-06-22 | $9.86 | $9.89 | $9.79 | $9.84 | $9.84 | 8,299,190 |
| 2020-06-19 | $9.79 | $9.92 | $9.77 | $9.90 | $9.90 | 9,790,060 |
| 2020-06-18 | $9.78 | $9.79 | $9.70 | $9.78 | $9.78 | 6,434,010 |
| 2020-06-17 | $9.90 | $9.91 | $9.69 | $9.78 | $9.78 | 12,418,300 |
| 2020-06-16 | $9.97 | $10.00 | $9.85 | $9.92 | $9.92 | 12,015,040 |
| 2020-06-15 | $10.03 | $10.12 | $9.93 | $9.95 | $9.95 | 15,638,860 |
| 2020-06-12 | $9.90 | $10.30 | $9.83 | $10.26 | $10.26 | 17,479,450 |
| 2020-06-11 | $10.07 | $10.17 | $10.01 | $10.03 | $10.03 | 9,382,170 |
| 2020-06-10 | $10.24 | $10.26 | $10.07 | $10.13 | $10.13 | 9,536,620 |
| 2020-06-09 | $10.19 | $10.37 | $10.17 | $10.20 | $10.20 | 13,481,930 |
| 2020-06-08 | $10.21 | $10.26 | $10.08 | $10.19 | $10.19 | 16,120,500 |
| 2020-06-05 | $10.05 | $10.27 | $9.99 | $10.19 | $10.19 | 15,763,310 |
| 2020-06-04 | $10.04 | $10.09 | $9.96 | $10.02 | $10.02 | 8,083,540 |
| 2020-06-03 | $10.08 | $10.18 | $9.97 | $10.05 | $10.05 | 12,818,980 |
| 2020-06-02 | $10.31 | $10.41 | $10.05 | $10.09 | $10.05 | 25,152,630 |
| 2020-06-01 | $10.05 | $10.46 | $10.04 | $10.32 | $10.28 | 33,717,340 |
| 2020-05-29 | $9.91 | $10.26 | $9.90 | $10.03 | $9.99 | 25,284,130 |
| 2020-05-28 | $9.66 | $10.07 | $9.61 | $10.06 | $10.02 | 22,390,600 |
| 2020-05-27 | $9.54 | $9.71 | $9.44 | $9.70 | $9.66 | 9,019,260 |
| 2020-05-26 | $9.44 | $9.57 | $9.42 | $9.55 | $9.51 | 7,040,580 |
| 2020-05-25 | $9.45 | $9.48 | $9.34 | $9.42 | $9.38 | 7,050,190 |
| 2020-05-22 | $9.75 | $9.77 | $9.46 | $9.48 | $9.44 | 13,910,010 |
| 2020-05-21 | $9.81 | $9.86 | $9.74 | $9.75 | $9.71 | 10,066,850 |
| 2020-05-20 | $9.85 | $9.86 | $9.78 | $9.80 | $9.76 | 9,476,060 |
| 2020-05-19 | $9.96 | $10.02 | $9.84 | $9.85 | $9.81 | 7,850,490 |
| 2020-05-18 | $9.86 | $9.90 | $9.77 | $9.85 | $9.81 | 8,340,770 |
| 2020-05-15 | $9.90 | $9.95 | $9.85 | $9.86 | $9.82 | 6,648,400 |
| 2020-05-14 | $9.95 | $9.98 | $9.88 | $9.88 | $9.84 | 7,901,630 |
| 2020-05-13 | $9.99 | $10.03 | $9.92 | $10.00 | $9.96 | 7,027,500 |
| 2020-05-12 | $10.05 | $10.08 | $9.97 | $10.01 | $9.97 | 6,206,460 |
| 2020-05-11 | $10.15 | $10.23 | $10.03 | $10.06 | $10.02 | 12,464,930 |
| 2020-05-08 | $10.05 | $10.20 | $10.00 | $10.16 | $10.12 | 13,406,920 |
| 2020-05-07 | $10.09 | $10.13 | $9.96 | $10.00 | $9.96 | 11,288,720 |
| 2020-05-06 | $10.26 | $10.34 | $10.01 | $10.13 | $10.09 | 25,013,630 |
| 2020-05-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.46 | 0 |
| 2020-05-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.46 | 0 |
| 2020-05-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.46 | 0 |
| 2020-04-30 | $10.28 | $10.58 | $10.26 | $10.50 | $10.46 | 33,281,910 |
| 2020-04-29 | $9.88 | $10.24 | $9.82 | $10.09 | $10.05 | 15,500,000 |
| 2020-04-28 | $10.09 | $10.15 | $9.66 | $10.00 | $9.96 | 16,966,830 |
| 2020-04-27 | $10.25 | $10.43 | $10.16 | $10.19 | $10.15 | 15,152,950 |
| 2020-04-24 | $10.12 | $10.30 | $10.08 | $10.22 | $10.18 | 15,517,000 |
| 2020-04-23 | $10.24 | $10.27 | $10.11 | $10.16 | $10.12 | 9,900,850 |
| 2020-04-22 | $9.97 | $10.24 | $9.94 | $10.19 | $10.15 | 14,008,970 |
| 2020-04-21 | $10.08 | $10.08 | $9.92 | $10.05 | $10.01 | 10,251,030 |
| 2020-04-20 | $10.13 | $10.16 | $10.02 | $10.08 | $10.04 | 11,154,100 |
| 2020-04-17 | $9.94 | $10.19 | $9.91 | $10.11 | $10.07 | 18,913,020 |
| 2020-04-16 | $9.89 | $9.94 | $9.84 | $9.90 | $9.86 | 6,528,600 |
| 2020-04-15 | $9.91 | $9.94 | $9.86 | $9.90 | $9.86 | 9,734,150 |
| 2020-04-14 | $9.88 | $9.95 | $9.78 | $9.94 | $9.90 | 11,534,340 |
| 2020-04-13 | $9.86 | $9.96 | $9.79 | $9.83 | $9.79 | 10,056,300 |
| 2020-04-10 | $10.19 | $10.19 | $9.92 | $9.96 | $9.92 | 14,897,030 |
| 2020-04-09 | $10.31 | $10.33 | $10.18 | $10.25 | $10.21 | 12,741,320 |
| 2020-04-08 | $10.04 | $10.42 | $10.00 | $10.28 | $10.24 | 16,916,190 |
| 2020-04-07 | $10.04 | $10.15 | $10.02 | $10.10 | $10.06 | 14,353,170 |
| 2020-04-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.82 | 0 |
| 2020-04-03 | $9.82 | $9.92 | $9.75 | $9.86 | $9.82 | 9,617,370 |
| 2020-04-02 | $9.64 | $9.86 | $9.63 | $9.85 | $9.81 | 9,882,300 |
| 2020-04-01 | $9.67 | $9.82 | $9.61 | $9.70 | $9.66 | 9,664,100 |
| 2020-03-31 | $9.90 | $9.93 | $9.66 | $9.69 | $9.65 | 11,472,560 |
| 2020-03-30 | $10.01 | $10.05 | $9.71 | $9.83 | $9.79 | 19,792,040 |
| 2020-03-27 | $10.35 | $10.43 | $10.23 | $10.25 | $10.21 | 14,466,860 |
| 2020-03-26 | $10.40 | $10.44 | $10.21 | $10.25 | $10.21 | 14,406,400 |
| 2020-03-25 | $10.53 | $10.67 | $10.37 | $10.50 | $10.46 | 19,668,400 |
| 2020-03-24 | $10.30 | $10.38 | $10.06 | $10.35 | $10.31 | 16,267,220 |
| 2020-03-23 | $10.40 | $10.47 | $10.10 | $10.15 | $10.11 | 20,629,010 |
| 2020-03-20 | $10.30 | $10.82 | $10.10 | $10.77 | $10.73 | 24,141,680 |
| 2020-03-19 | $10.15 | $10.25 | $9.92 | $10.24 | $10.20 | 17,950,220 |
| 2020-03-18 | $10.41 | $10.52 | $10.08 | $10.08 | $10.04 | 18,119,760 |
| 2020-03-17 | $10.53 | $10.70 | $10.14 | $10.31 | $10.27 | 17,251,050 |
| 2020-03-16 | $10.85 | $10.88 | $10.43 | $10.49 | $10.45 | 23,342,840 |
| 2020-03-13 | $10.15 | $10.87 | $10.08 | $10.86 | $10.82 | 26,981,020 |
| 2020-03-12 | $10.85 | $10.96 | $10.59 | $10.64 | $10.60 | 25,748,740 |
| 2020-03-11 | $10.84 | $11.24 | $10.77 | $11.07 | $11.03 | 44,256,780 |
| 2020-03-10 | $10.30 | $10.80 | $10.29 | $10.79 | $10.75 | 22,413,790 |
| 2020-03-09 | $10.70 | $10.74 | $10.47 | $10.49 | $10.45 | 18,037,080 |
| 2020-03-06 | $10.89 | $10.98 | $10.80 | $10.90 | $10.86 | 17,592,850 |
| 2020-03-05 | $10.75 | $11.05 | $10.67 | $11.05 | $11.01 | 31,938,420 |
| 2020-03-04 | $10.43 | $10.66 | $10.37 | $10.65 | $10.61 | 18,657,630 |
| 2020-03-03 | $10.61 | $10.79 | $10.46 | $10.56 | $10.52 | 21,009,970 |
| 2020-03-02 | $10.29 | $10.52 | $10.20 | $10.49 | $10.45 | 17,940,280 |
| 2020-02-28 | $10.46 | $10.53 | $10.11 | $10.21 | $10.17 | 23,140,200 |
| 2020-02-27 | $10.71 | $11.04 | $10.69 | $10.72 | $10.68 | 22,371,430 |
| 2020-02-26 | $10.50 | $10.84 | $10.44 | $10.70 | $10.66 | 20,449,500 |
| 2020-02-25 | $10.54 | $10.70 | $10.40 | $10.66 | $10.62 | 25,157,490 |
| 2020-02-24 | $11.10 | $11.10 | $10.72 | $10.87 | $10.83 | 35,124,370 |
| 2020-02-21 | $11.32 | $11.41 | $11.14 | $11.22 | $11.18 | 36,619,830 |
| 2020-02-20 | $11.29 | $11.71 | $11.24 | $11.48 | $11.43 | 41,429,270 |
| 2020-02-19 | $11.00 | $11.28 | $10.91 | $11.20 | $11.16 | 20,602,730 |
| 2020-02-18 | $10.83 | $11.08 | $10.81 | $11.00 | $10.96 | 22,076,110 |
| 2020-02-17 | $10.40 | $10.84 | $10.39 | $10.82 | $10.78 | 22,930,050 |
| 2020-02-14 | $10.40 | $10.50 | $10.32 | $10.42 | $10.38 | 13,013,850 |
| 2020-02-13 | $10.52 | $10.61 | $10.40 | $10.41 | $10.37 | 16,901,440 |
| 2020-02-12 | $10.37 | $10.65 | $10.35 | $10.61 | $10.57 | 21,880,000 |
| 2020-02-11 | $10.45 | $10.57 | $10.35 | $10.36 | $10.32 | 19,428,510 |
| 2020-02-10 | $10.30 | $10.70 | $10.19 | $10.50 | $10.46 | 22,111,840 |
| 2020-02-07 | $10.05 | $10.51 | $9.97 | $10.50 | $10.46 | 24,640,430 |
| 2020-02-06 | $9.92 | $10.23 | $9.76 | $10.20 | $10.16 | 26,183,120 |
| 2020-02-05 | $9.80 | $10.08 | $9.69 | $9.94 | $9.90 | 19,627,860 |
| 2020-02-04 | $9.24 | $10.05 | $9.24 | $9.90 | $9.86 | 42,976,410 |
| 2020-02-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.22 | 5,079,100 |
| 2020-01-31 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2020-01-30 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2020-01-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2020-01-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2020-01-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2020-01-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2020-01-23 | $11.62 | $11.64 | $11.28 | $11.40 | $11.35 | 21,306,150 |
| 2020-01-22 | $11.60 | $11.95 | $11.56 | $11.86 | $11.81 | 20,297,910 |
| 2020-01-21 | $12.11 | $12.12 | $11.71 | $11.75 | $11.70 | 39,942,810 |
| 2020-01-20 | $12.70 | $12.70 | $12.24 | $12.32 | $12.27 | 30,261,100 |
| 2020-01-17 | $12.70 | $13.02 | $12.67 | $12.85 | $12.80 | 14,252,710 |
| 2020-01-16 | $12.74 | $12.79 | $12.61 | $12.68 | $12.63 | 9,147,960 |
| 2020-01-15 | $12.93 | $12.95 | $12.68 | $12.71 | $12.66 | 9,423,520 |
| 2020-01-14 | $13.07 | $13.08 | $12.92 | $12.96 | $12.91 | 8,167,640 |
| 2020-01-13 | $12.89 | $13.04 | $12.85 | $13.00 | $12.95 | 8,620,580 |
| 2020-01-10 | $12.98 | $13.00 | $12.83 | $12.89 | $12.84 | 6,759,510 |
| 2020-01-09 | $12.92 | $13.11 | $12.86 | $12.94 | $12.89 | 10,533,250 |
| 2020-01-08 | $12.98 | $13.04 | $12.73 | $12.80 | $12.75 | 12,404,630 |
| 2020-01-07 | $12.79 | $13.08 | $12.79 | $13.08 | $13.03 | 16,091,000 |
| 2020-01-06 | $12.70 | $12.93 | $12.65 | $12.79 | $12.74 | 13,947,830 |
| 2020-01-03 | $12.81 | $12.96 | $12.72 | $12.87 | $12.82 | 12,145,780 |
| 2020-01-02 | $12.70 | $12.89 | $12.65 | $12.80 | $12.75 | 15,705,570 |
| 2020-01-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.55 | 0 |
| 2019-12-31 | $12.60 | $12.71 | $12.53 | $12.60 | $12.55 | 11,739,040 |
| 2019-12-30 | $12.36 | $12.78 | $12.26 | $12.69 | $12.64 | 25,005,830 |
| 2019-12-27 | $12.23 | $12.37 | $12.17 | $12.31 | $12.26 | 16,517,000 |
| 2019-12-26 | $12.11 | $12.24 | $12.08 | $12.19 | $12.14 | 6,613,080 |
| 2019-12-25 | $12.12 | $12.14 | $12.04 | $12.11 | $12.06 | 6,071,720 |
| 2019-12-24 | $12.03 | $12.13 | $12.02 | $12.11 | $12.06 | 6,139,810 |
| 2019-12-23 | $12.23 | $12.31 | $12.01 | $12.03 | $11.98 | 10,290,490 |
| 2019-12-20 | $12.34 | $12.41 | $12.25 | $12.27 | $12.22 | 13,394,000 |
| 2019-12-19 | $12.29 | $12.42 | $12.22 | $12.34 | $12.29 | 14,620,890 |
| 2019-12-18 | $12.42 | $12.44 | $12.28 | $12.30 | $12.25 | 12,723,030 |
| 2019-12-17 | $12.30 | $12.49 | $12.25 | $12.44 | $12.39 | 14,577,980 |
| 2019-12-16 | $12.22 | $12.34 | $12.18 | $12.30 | $12.25 | 11,567,530 |
| 2019-12-13 | $12.13 | $12.25 | $12.08 | $12.21 | $12.16 | 13,078,140 |
| 2019-12-12 | $11.95 | $12.26 | $11.84 | $12.17 | $12.12 | 15,231,880 |
| 2019-12-11 | $12.06 | $12.09 | $11.93 | $11.97 | $11.92 | 4,633,410 |
| 2019-12-10 | $12.00 | $12.10 | $11.95 | $12.05 | $12.00 | 4,365,710 |
| 2019-12-09 | $11.90 | $12.08 | $11.88 | $12.00 | $11.95 | 6,638,990 |
| 2019-12-06 | $11.95 | $11.95 | $11.81 | $11.92 | $11.87 | 4,690,210 |
| 2019-12-05 | $11.84 | $11.92 | $11.83 | $11.92 | $11.87 | 4,526,720 |
| 2019-12-04 | $11.73 | $11.83 | $11.70 | $11.82 | $11.77 | 3,955,650 |
| 2019-12-03 | $11.62 | $11.80 | $11.60 | $11.80 | $11.75 | 4,112,260 |
| 2019-12-02 | $11.71 | $11.79 | $11.63 | $11.69 | $11.64 | 5,110,040 |
| 2019-11-29 | $11.73 | $11.81 | $11.60 | $11.70 | $11.65 | 5,263,800 |
| 2019-11-28 | $11.82 | $11.90 | $11.71 | $11.77 | $11.72 | 3,092,110 |
| 2019-11-27 | $11.78 | $11.92 | $11.75 | $11.79 | $11.74 | 3,881,230 |
| 2019-11-26 | $11.67 | $11.90 | $11.67 | $11.83 | $11.78 | 7,597,490 |
| 2019-11-25 | $11.59 | $11.67 | $11.45 | $11.67 | $11.62 | 4,542,160 |
| 2019-11-22 | $11.76 | $11.90 | $11.58 | $11.62 | $11.57 | 5,641,530 |
| 2019-11-21 | $11.66 | $11.82 | $11.54 | $11.75 | $11.70 | 2,753,300 |
| 2019-11-20 | $11.84 | $11.88 | $11.64 | $11.66 | $11.61 | 3,642,260 |
| 2019-11-19 | $11.69 | $11.88 | $11.61 | $11.88 | $11.83 | 4,388,680 |
| 2019-11-18 | $11.57 | $11.70 | $11.41 | $11.66 | $11.61 | 5,148,470 |
| 2019-11-15 | $11.81 | $11.85 | $11.56 | $11.56 | $11.51 | 5,847,580 |
| 2019-11-14 | $11.88 | $11.92 | $11.75 | $11.79 | $11.74 | 4,925,690 |
| 2019-11-13 | $11.91 | $11.98 | $11.82 | $11.87 | $11.82 | 3,717,660 |
| 2019-11-12 | $11.84 | $11.98 | $11.71 | $11.95 | $11.90 | 5,554,700 |
| 2019-11-11 | $12.20 | $12.21 | $11.84 | $11.88 | $11.83 | 7,914,190 |
| 2019-11-08 | $12.42 | $12.55 | $12.30 | $12.33 | $12.28 | 8,641,960 |
| 2019-11-07 | $12.35 | $12.42 | $12.19 | $12.36 | $12.31 | 5,789,210 |
| 2019-11-06 | $12.37 | $12.45 | $12.21 | $12.25 | $12.20 | 8,365,070 |
| 2019-11-05 | $12.37 | $12.54 | $12.36 | $12.38 | $12.33 | 10,628,430 |
| 2019-11-04 | $12.16 | $12.44 | $12.16 | $12.37 | $12.32 | 9,742,410 |
| 2019-11-01 | $12.01 | $12.22 | $11.93 | $12.19 | $12.14 | 7,353,940 |
| 2019-10-31 | $11.95 | $12.13 | $11.87 | $12.10 | $12.05 | 7,901,660 |
| 2019-10-30 | $11.98 | $12.21 | $11.89 | $12.05 | $12.00 | 13,822,030 |
| 2019-10-29 | $11.92 | $11.99 | $11.76 | $11.80 | $11.75 | 5,653,150 |
| 2019-10-28 | $11.81 | $11.98 | $11.80 | $11.94 | $11.89 | 8,443,700 |
| 2019-10-25 | $11.77 | $11.84 | $11.66 | $11.80 | $11.75 | 4,997,460 |
| 2019-10-24 | $11.82 | $11.82 | $11.63 | $11.75 | $11.70 | 4,569,320 |
| 2019-10-23 | $11.94 | $11.99 | $11.73 | $11.78 | $11.73 | 4,145,210 |
| 2019-10-22 | $11.73 | $11.98 | $11.73 | $11.94 | $11.89 | 5,481,020 |
| 2019-10-21 | $11.68 | $11.82 | $11.50 | $11.77 | $11.72 | 6,533,220 |
| 2019-10-18 | $12.08 | $12.16 | $11.59 | $11.64 | $11.59 | 13,272,920 |
| 2019-10-17 | $12.09 | $12.16 | $12.02 | $12.12 | $12.07 | 4,211,180 |
| 2019-10-16 | $12.11 | $12.29 | $12.05 | $12.08 | $12.03 | 5,986,670 |
| 2019-10-15 | $12.11 | $12.12 | $12.01 | $12.08 | $12.03 | 5,296,780 |
| 2019-10-14 | $11.94 | $12.15 | $11.90 | $12.15 | $12.10 | 11,144,690 |
| 2019-10-11 | $11.93 | $11.94 | $11.75 | $11.85 | $11.80 | 7,093,090 |
| 2019-10-10 | $11.86 | $11.97 | $11.80 | $11.89 | $11.84 | 6,471,180 |
| 2019-10-09 | $11.77 | $11.90 | $11.68 | $11.89 | $11.84 | 5,337,270 |
| 2019-10-08 | $12.12 | $12.20 | $11.74 | $11.76 | $11.71 | 11,326,240 |
| 2019-10-07 | $12.09 | $12.09 | $12.09 | $12.09 | $12.04 | 0 |
| 2019-10-04 | $12.09 | $12.09 | $12.09 | $12.09 | $12.04 | 0 |
| 2019-10-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.04 | 0 |
| 2019-10-02 | $12.09 | $12.09 | $12.09 | $12.09 | $12.04 | 0 |
| 2019-10-01 | $12.09 | $12.09 | $12.09 | $12.09 | $12.04 | 0 |
| 2019-09-30 | $12.39 | $12.39 | $12.08 | $12.09 | $12.04 | 8,631,440 |
| 2019-09-27 | $12.33 | $12.43 | $12.28 | $12.37 | $12.32 | 11,249,320 |
| 2019-09-26 | $12.86 | $12.96 | $12.30 | $12.33 | $12.28 | 18,401,020 |
| 2019-09-25 | $13.00 | $13.17 | $12.73 | $12.73 | $12.68 | 17,315,760 |
| 2019-09-24 | $13.41 | $13.42 | $13.00 | $13.00 | $12.95 | 24,486,930 |
| 2019-09-23 | $13.60 | $13.69 | $13.11 | $13.25 | $13.20 | 25,450,590 |
| 2019-09-20 | $13.37 | $13.59 | $13.22 | $13.47 | $13.42 | 33,197,560 |
| 2019-09-19 | $12.65 | $13.44 | $12.65 | $13.42 | $13.37 | 45,569,290 |
| 2019-09-18 | $12.59 | $12.67 | $12.50 | $12.64 | $12.59 | 8,344,450 |
| 2019-09-17 | $12.90 | $12.90 | $12.46 | $12.55 | $12.50 | 14,085,210 |
| 2019-09-16 | $13.09 | $13.13 | $12.90 | $12.95 | $12.90 | 13,182,300 |
| 2019-09-13 | $13.06 | $13.06 | $13.06 | $13.06 | $13.01 | 0 |
| 2019-09-12 | $12.98 | $13.11 | $12.91 | $13.06 | $13.01 | 11,669,080 |
| 2019-09-11 | $13.15 | $13.20 | $12.94 | $12.94 | $12.89 | 14,854,860 |
| 2019-09-10 | $13.12 | $13.30 | $13.02 | $13.12 | $13.07 | 15,622,000 |
| 2019-09-09 | $12.94 | $13.16 | $12.90 | $13.16 | $13.11 | 16,975,410 |
| 2019-09-06 | $12.84 | $12.92 | $12.76 | $12.87 | $12.82 | 11,470,700 |
| 2019-09-05 | $12.99 | $13.14 | $12.82 | $12.84 | $12.79 | 23,617,720 |
| 2019-09-04 | $12.70 | $12.90 | $12.62 | $12.90 | $12.85 | 13,714,780 |
| 2019-09-03 | $12.80 | $12.91 | $12.69 | $12.74 | $12.69 | 13,787,240 |
| 2019-09-02 | $12.36 | $12.85 | $12.35 | $12.83 | $12.78 | 19,455,640 |
| 2019-08-30 | $12.67 | $12.78 | $12.27 | $12.38 | $12.33 | 13,529,490 |
| 2019-08-29 | $12.68 | $12.93 | $12.52 | $12.55 | $12.50 | 16,194,210 |
| 2019-08-28 | $12.51 | $12.99 | $12.46 | $12.70 | $12.65 | 21,161,160 |
| 2019-08-27 | $12.47 | $12.74 | $12.40 | $12.52 | $12.47 | 19,876,610 |
| 2019-08-26 | $12.09 | $12.55 | $12.01 | $12.46 | $12.41 | 17,725,390 |
| 2019-08-23 | $12.32 | $12.37 | $12.12 | $12.26 | $12.21 | 10,365,800 |
| 2019-08-22 | $12.17 | $12.45 | $12.10 | $12.27 | $12.22 | 12,842,980 |
| 2019-08-21 | $12.12 | $12.34 | $12.04 | $12.15 | $12.10 | 10,501,420 |
| 2019-08-20 | $12.31 | $12.44 | $12.17 | $12.19 | $12.14 | 11,734,120 |
| 2019-08-19 | $12.16 | $12.43 | $12.04 | $12.35 | $12.30 | 19,478,330 |
| 2019-08-16 | $11.38 | $12.30 | $11.36 | $12.18 | $12.13 | 33,048,830 |
| 2019-08-15 | $10.93 | $11.18 | $10.86 | $11.18 | $11.14 | 5,808,130 |
| 2019-08-14 | $11.17 | $11.24 | $11.12 | $11.16 | $11.12 | 5,005,210 |
| 2019-08-13 | $11.20 | $11.27 | $11.01 | $11.06 | $11.02 | 6,188,830 |
| 2019-08-12 | $11.22 | $11.33 | $10.90 | $11.33 | $11.29 | 8,332,670 |
| 2019-08-09 | $11.52 | $11.55 | $11.18 | $11.20 | $11.16 | 7,924,400 |
| 2019-08-08 | $11.55 | $11.61 | $11.39 | $11.47 | $11.42 | 5,340,680 |
| 2019-08-07 | $11.70 | $11.75 | $11.45 | $11.49 | $11.44 | 6,369,820 |
| 2019-08-06 | $12.04 | $12.06 | $11.40 | $11.63 | $11.58 | 12,258,470 |
| 2019-08-05 | $12.48 | $12.49 | $12.26 | $12.28 | $12.23 | 7,158,290 |
| 2019-08-02 | $12.49 | $12.57 | $12.42 | $12.52 | $12.47 | 5,908,450 |
| 2019-08-01 | $12.58 | $12.75 | $12.53 | $12.73 | $12.68 | 9,286,550 |
| 2019-07-31 | $12.54 | $12.59 | $12.47 | $12.56 | $12.51 | 4,755,430 |
| 2019-07-30 | $12.55 | $12.63 | $12.51 | $12.54 | $12.49 | 4,573,510 |
| 2019-07-29 | $12.61 | $12.65 | $12.50 | $12.52 | $12.47 | 6,469,630 |
| 2019-07-26 | $12.58 | $12.67 | $12.57 | $12.62 | $12.57 | 6,914,160 |
| 2019-07-25 | $12.58 | $12.66 | $12.55 | $12.59 | $12.54 | 5,237,670 |
| 2019-07-24 | $12.57 | $12.74 | $12.53 | $12.58 | $12.53 | 6,428,350 |
| 2019-07-23 | $12.53 | $12.61 | $12.48 | $12.57 | $12.52 | 3,824,850 |
| 2019-07-22 | $12.66 | $12.71 | $12.48 | $12.52 | $12.47 | 5,525,370 |
| 2019-07-19 | $12.65 | $12.81 | $12.65 | $12.70 | $12.65 | 4,471,870 |
| 2019-07-18 | $12.90 | $12.90 | $12.62 | $12.65 | $12.60 | 9,395,030 |
| 2019-07-17 | $12.99 | $13.04 | $12.88 | $12.92 | $12.87 | 5,970,280 |
| 2019-07-16 | $12.90 | $13.02 | $12.84 | $13.00 | $12.95 | 7,115,040 |
| 2019-07-15 | $12.93 | $13.04 | $12.69 | $12.95 | $12.90 | 7,205,140 |
| 2019-07-12 | $12.90 | $13.00 | $12.82 | $12.92 | $12.87 | 4,147,490 |
| 2019-07-11 | $12.98 | $13.05 | $12.79 | $12.92 | $12.87 | 6,784,830 |
| 2019-07-10 | $13.00 | $13.04 | $12.86 | $12.90 | $12.85 | 5,756,800 |
| 2019-07-09 | $12.96 | $13.13 | $12.91 | $13.00 | $12.95 | 10,192,850 |
| 2019-07-08 | $13.35 | $13.35 | $12.91 | $12.94 | $12.89 | 11,694,690 |
| 2019-07-05 | $13.33 | $13.58 | $13.29 | $13.34 | $13.29 | 13,276,210 |
| 2019-07-04 | $13.46 | $13.57 | $13.33 | $13.35 | $13.30 | 9,212,390 |
| 2019-07-03 | $13.30 | $13.74 | $13.23 | $13.48 | $13.43 | 19,888,800 |
| 2019-07-02 | $13.13 | $13.44 | $13.00 | $13.39 | $13.34 | 19,230,990 |
| 2019-07-01 | $12.91 | $13.14 | $12.83 | $13.14 | $13.09 | 15,533,660 |
| 2019-06-28 | $12.93 | $12.95 | $12.66 | $12.69 | $12.64 | 7,610,260 |
| 2019-06-27 | $12.89 | $12.99 | $12.85 | $12.93 | $12.88 | 6,132,510 |
| 2019-06-26 | $12.85 | $12.94 | $12.80 | $12.86 | $12.81 | 6,571,610 |
| 2019-06-25 | $13.15 | $13.15 | $12.84 | $12.93 | $12.88 | 7,827,910 |
| 2019-06-24 | $13.10 | $13.16 | $13.02 | $13.08 | $13.03 | 7,082,430 |
| 2019-06-21 | $13.03 | $13.18 | $13.00 | $13.09 | $13.04 | 10,310,490 |
| 2019-06-20 | $12.88 | $13.15 | $12.79 | $12.98 | $12.93 | 14,607,240 |
| 2019-06-19 | $12.95 | $13.00 | $12.83 | $12.88 | $12.83 | 7,154,220 |
| 2019-06-18 | $12.69 | $12.77 | $12.62 | $12.73 | $12.68 | 3,621,580 |
| 2019-06-17 | $12.56 | $12.75 | $12.48 | $12.72 | $12.67 | 4,019,380 |
| 2019-06-14 | $12.77 | $12.79 | $12.54 | $12.56 | $12.51 | 4,225,220 |
| 2019-06-13 | $12.85 | $12.90 | $12.77 | $12.87 | $12.68 | 4,721,740 |
| 2019-06-12 | $12.96 | $12.96 | $12.75 | $12.88 | $12.69 | 6,226,230 |
| 2019-06-11 | $12.64 | $12.96 | $12.60 | $12.93 | $12.74 | 8,045,230 |
| 2019-06-10 | $12.50 | $12.68 | $12.48 | $12.61 | $12.42 | 5,798,220 |
| 2019-06-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.29 | 0 |
| 2019-06-06 | $12.63 | $12.64 | $12.45 | $12.48 | $12.29 | 4,997,660 |
| 2019-06-05 | $12.62 | $12.67 | $12.54 | $12.59 | $12.40 | 5,019,690 |
| 2019-06-04 | $12.65 | $12.71 | $12.52 | $12.54 | $12.35 | 4,272,040 |
| 2019-06-03 | $12.64 | $12.74 | $12.55 | $12.67 | $12.48 | 5,895,870 |
| 2019-05-31 | $12.66 | $12.75 | $12.60 | $12.63 | $12.44 | 6,037,280 |
| 2019-05-30 | $12.72 | $12.73 | $12.52 | $12.66 | $12.47 | 7,038,900 |
| 2019-05-29 | $12.79 | $12.87 | $12.73 | $12.75 | $12.56 | 7,439,150 |
| 2019-05-28 | $12.95 | $13.01 | $12.78 | $12.85 | $12.66 | 7,247,070 |
| 2019-05-27 | $12.80 | $12.98 | $12.71 | $12.97 | $12.78 | 8,005,380 |
| 2019-05-24 | $12.75 | $12.83 | $12.72 | $12.74 | $12.55 | 5,341,610 |
| 2019-05-23 | $12.92 | $12.95 | $12.75 | $12.78 | $12.59 | 7,009,060 |
| 2019-05-22 | $13.10 | $13.10 | $12.92 | $12.98 | $12.79 | 6,314,310 |
| 2019-05-21 | $12.98 | $13.20 | $12.96 | $13.07 | $12.87 | 7,551,540 |
| 2019-05-20 | $13.09 | $13.09 | $12.72 | $12.98 | $12.79 | 7,002,990 |
| 2019-05-17 | $13.55 | $13.56 | $13.00 | $13.03 | $12.84 | 9,020,550 |
| 2019-05-16 | $13.46 | $13.57 | $13.43 | $13.53 | $13.33 | 6,154,180 |
| 2019-05-15 | $13.44 | $13.62 | $13.31 | $13.52 | $13.32 | 8,447,080 |
| 2019-05-14 | $13.18 | $13.55 | $13.10 | $13.30 | $13.10 | 7,748,760 |
| 2019-05-13 | $13.15 | $13.52 | $13.08 | $13.35 | $13.15 | 11,009,570 |
| 2019-05-10 | $13.10 | $13.38 | $12.93 | $13.28 | $13.08 | 12,546,860 |
| 2019-05-09 | $13.02 | $13.14 | $12.95 | $13.00 | $12.81 | 8,479,250 |
| 2019-05-08 | $12.98 | $13.25 | $12.84 | $13.18 | $12.98 | 10,715,500 |
| 2019-05-07 | $13.17 | $13.37 | $12.98 | $13.20 | $13.00 | 15,966,560 |
| 2019-05-06 | $13.80 | $13.87 | $12.98 | $13.07 | $12.87 | 22,697,000 |
| 2019-05-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.09 | 0 |
| 2019-05-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.09 | 0 |
| 2019-05-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.09 | 0 |
| 2019-04-30 | $14.25 | $14.43 | $14.05 | $14.30 | $14.09 | 11,981,500 |
| 2019-04-29 | $14.95 | $14.95 | $13.88 | $14.15 | $13.94 | 21,572,360 |
| 2019-04-26 | $15.10 | $15.14 | $14.69 | $14.82 | $14.60 | 26,623,030 |
| 2019-04-25 | $16.30 | $16.30 | $15.15 | $15.31 | $15.08 | 35,338,420 |
| 2019-04-24 | $16.10 | $16.48 | $15.91 | $16.43 | $16.18 | 28,306,210 |
| 2019-04-23 | $17.06 | $17.30 | $16.00 | $16.07 | $15.83 | 37,806,480 |
| 2019-04-22 | $17.01 | $17.32 | $16.73 | $17.10 | $16.84 | 28,219,400 |
| 2019-04-19 | $16.33 | $17.15 | $16.33 | $17.15 | $16.89 | 31,166,120 |
| 2019-04-18 | $16.39 | $16.41 | $16.23 | $16.37 | $16.13 | 11,266,540 |
| 2019-04-17 | $16.38 | $16.55 | $16.22 | $16.40 | $16.15 | 12,811,980 |
| 2019-04-16 | $16.15 | $16.43 | $16.00 | $16.41 | $16.16 | 12,495,710 |
| 2019-04-15 | $16.10 | $16.64 | $16.10 | $16.13 | $15.89 | 19,004,990 |
| 2019-04-12 | $16.09 | $16.27 | $15.81 | $15.94 | $15.70 | 13,731,090 |
| 2019-04-11 | $16.71 | $16.77 | $16.11 | $16.16 | $15.92 | 16,640,150 |
| 2019-04-10 | $16.78 | $16.80 | $16.56 | $16.72 | $16.47 | 14,396,700 |
| 2019-04-09 | $16.63 | $16.94 | $16.63 | $16.79 | $16.54 | 14,763,070 |
| 2019-04-08 | $17.44 | $17.44 | $16.58 | $16.72 | $16.47 | 22,442,880 |
| 2019-04-05 | $17.24 | $17.24 | $17.24 | $17.24 | $16.98 | 0 |
| 2019-04-04 | $17.26 | $17.33 | $17.06 | $17.24 | $16.98 | 18,761,170 |
| 2019-04-03 | $16.85 | $17.22 | $16.81 | $17.19 | $16.93 | 15,738,160 |
| 2019-04-02 | $17.33 | $17.47 | $16.85 | $17.04 | $16.79 | 20,407,540 |
| 2019-04-01 | $16.78 | $17.33 | $16.78 | $17.06 | $16.81 | 26,904,020 |
| 2019-03-29 | $16.25 | $16.82 | $16.25 | $16.82 | $16.57 | 19,759,820 |
| 2019-03-28 | $16.05 | $16.60 | $15.93 | $16.28 | $16.04 | 13,611,630 |
| 2019-03-27 | $16.17 | $16.30 | $15.80 | $16.17 | $15.93 | 12,517,850 |
| 2019-03-26 | $16.65 | $16.78 | $16.00 | $16.01 | $15.77 | 16,905,520 |
| 2019-03-25 | $16.80 | $17.06 | $16.51 | $16.62 | $16.37 | 23,890,600 |
| 2019-03-22 | $16.39 | $17.97 | $16.34 | $17.18 | $16.92 | 44,100,020 |
| 2019-03-21 | $16.55 | $16.55 | $16.24 | $16.34 | $16.10 | 11,768,560 |
| 2019-03-20 | $16.56 | $16.66 | $16.10 | $16.45 | $16.20 | 7,976,890 |
| 2019-03-19 | $16.54 | $16.66 | $16.27 | $16.48 | $16.23 | 7,756,000 |
| 2019-03-18 | $16.00 | $16.53 | $15.92 | $16.47 | $16.22 | 11,167,470 |
| 2019-03-15 | $15.85 | $16.12 | $15.76 | $15.95 | $15.71 | 8,248,090 |
| 2019-03-14 | $16.04 | $16.25 | $15.57 | $15.80 | $15.56 | 9,936,600 |
| 2019-03-13 | $16.41 | $16.44 | $15.98 | $16.04 | $15.80 | 9,760,690 |
| 2019-03-12 | $16.14 | $16.67 | $16.14 | $16.53 | $16.28 | 16,803,160 |
| 2019-03-11 | $15.64 | $16.13 | $15.64 | $16.11 | $15.87 | 9,129,430 |
| 2019-03-08 | $15.97 | $16.29 | $15.57 | $15.59 | $15.36 | 15,950,840 |
| 2019-03-07 | $16.57 | $16.75 | $16.09 | $16.34 | $16.10 | 16,853,390 |
| 2019-03-06 | $16.17 | $16.54 | $15.97 | $16.54 | $16.29 | 21,673,890 |
| 2019-03-05 | $15.52 | $16.00 | $15.42 | $15.91 | $15.67 | 14,988,530 |
| 2019-03-04 | $15.28 | $15.93 | $15.21 | $15.66 | $15.43 | 21,852,590 |
| 2019-03-01 | $15.17 | $15.24 | $14.86 | $15.20 | $14.97 | 13,942,960 |
| 2019-02-28 | $15.06 | $15.27 | $14.93 | $15.09 | $14.86 | 10,594,520 |
| 2019-02-27 | $14.98 | $15.35 | $14.82 | $15.06 | $14.83 | 19,088,110 |
| 2019-02-26 | $15.08 | $15.12 | $14.87 | $14.92 | $14.70 | 16,535,720 |
| 2019-02-25 | $14.50 | $15.15 | $14.46 | $15.08 | $14.85 | 23,944,530 |
| 2019-02-22 | $14.28 | $14.44 | $14.18 | $14.44 | $14.22 | 10,057,430 |
| 2019-02-21 | $14.41 | $14.49 | $14.20 | $14.26 | $14.05 | 10,756,330 |
| 2019-02-20 | $14.48 | $14.62 | $14.35 | $14.45 | $14.23 | 6,614,710 |
| 2019-02-19 | $14.67 | $14.69 | $14.31 | $14.42 | $14.20 | 10,725,950 |
| 2019-02-18 | $14.41 | $14.70 | $14.36 | $14.68 | $14.46 | 9,807,960 |
| 2019-02-15 | $14.36 | $14.54 | $14.23 | $14.30 | $14.09 | 9,752,130 |
| 2019-02-14 | $13.85 | $14.58 | $13.83 | $14.40 | $14.18 | 16,277,890 |
| 2019-02-13 | $13.65 | $13.98 | $13.61 | $13.89 | $13.68 | 12,517,540 |
| 2019-02-12 | $13.44 | $13.76 | $13.40 | $13.61 | $13.41 | 14,679,920 |
| 2019-02-11 | $13.15 | $13.47 | $13.06 | $13.44 | $13.24 | 10,802,350 |
| 2019-02-08 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2019-02-07 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2019-02-06 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2019-02-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2019-02-04 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2019-02-01 | $12.96 | $13.12 | $12.85 | $13.08 | $12.88 | 7,303,250 |
| 2019-01-31 | $12.74 | $12.88 | $12.70 | $12.88 | $12.69 | 5,873,630 |
| 2019-01-30 | $12.79 | $12.93 | $12.63 | $12.74 | $12.55 | 5,700,070 |
| 2019-01-29 | $13.05 | $13.08 | $12.71 | $12.89 | $12.70 | 8,221,720 |
| 2019-01-28 | $12.88 | $13.18 | $12.88 | $13.13 | $12.93 | 10,248,090 |
| 2019-01-25 | $12.90 | $13.12 | $12.81 | $12.92 | $12.73 | 8,296,380 |
| 2019-01-24 | $12.73 | $13.02 | $12.67 | $12.95 | $12.76 | 10,600,010 |
| 2019-01-23 | $13.15 | $13.22 | $12.73 | $12.90 | $12.71 | 17,566,250 |
| 2019-01-22 | $13.51 | $13.52 | $13.16 | $13.22 | $13.02 | 9,498,420 |
| 2019-01-21 | $13.38 | $13.59 | $13.27 | $13.57 | $13.37 | 12,227,130 |
| 2019-01-18 | $13.15 | $13.39 | $13.12 | $13.37 | $13.17 | 8,466,550 |
| 2019-01-17 | $13.32 | $13.33 | $13.10 | $13.15 | $12.95 | 4,529,090 |
| 2019-01-16 | $13.38 | $13.45 | $13.25 | $13.32 | $13.12 | 6,227,450 |
| 2019-01-15 | $13.13 | $13.42 | $13.08 | $13.37 | $13.17 | 9,155,020 |
| 2019-01-14 | $13.06 | $13.18 | $13.03 | $13.11 | $12.91 | 2,436,710 |
| 2019-01-11 | $13.09 | $13.18 | $12.96 | $13.14 | $12.94 | 3,729,810 |
| 2019-01-10 | $13.19 | $13.19 | $12.98 | $13.07 | $12.87 | 5,477,780 |
| 2019-01-09 | $12.93 | $13.33 | $12.93 | $13.20 | $13.00 | 9,482,530 |
| 2019-01-08 | $12.88 | $12.96 | $12.86 | $12.92 | $12.73 | 3,627,980 |
| 2019-01-07 | $12.93 | $13.00 | $12.77 | $12.98 | $12.79 | 6,418,880 |
| 2019-01-04 | $12.48 | $12.88 | $12.40 | $12.88 | $12.69 | 6,155,940 |
| 2019-01-03 | $12.70 | $12.89 | $12.57 | $12.60 | $12.41 | 4,357,370 |
| 2019-01-02 | $12.89 | $12.98 | $12.64 | $12.72 | $12.53 | 4,129,290 |
| 2019-01-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.70 | 0 |
| 2018-12-31 | $12.89 | $12.89 | $12.89 | $12.89 | $12.70 | 0 |
| 2018-12-28 | $13.08 | $13.14 | $12.88 | $12.89 | $12.70 | 4,806,290 |
| 2018-12-27 | $13.44 | $13.46 | $13.00 | $13.04 | $12.85 | 4,556,010 |
| 2018-12-26 | $13.22 | $13.31 | $13.14 | $13.24 | $13.04 | 2,792,810 |
| 2018-12-25 | $13.20 | $13.28 | $12.96 | $13.26 | $13.06 | 4,701,750 |
| 2018-12-24 | $13.14 | $13.35 | $13.05 | $13.35 | $13.15 | 2,534,420 |
| 2018-12-21 | $13.21 | $13.26 | $13.01 | $13.14 | $12.94 | 3,964,590 |
| 2018-12-20 | $13.21 | $13.37 | $13.12 | $13.26 | $13.06 | 2,982,860 |
| 2018-12-19 | $13.40 | $13.45 | $13.21 | $13.24 | $13.04 | 3,221,490 |
| 2018-12-18 | $13.38 | $13.52 | $13.26 | $13.35 | $13.15 | 4,750,020 |
| 2018-12-17 | $13.50 | $13.63 | $13.36 | $13.51 | $13.31 | 5,237,540 |
| 2018-12-14 | $13.82 | $13.91 | $13.49 | $13.58 | $13.38 | 6,290,740 |
| 2018-12-13 | $13.60 | $14.02 | $13.58 | $13.92 | $13.71 | 8,762,350 |
| 2018-12-12 | $13.73 | $13.76 | $13.53 | $13.60 | $13.40 | 5,454,360 |
| 2018-12-11 | $13.80 | $13.85 | $13.62 | $13.70 | $13.50 | 6,252,790 |
| 2018-12-10 | $14.21 | $14.28 | $13.67 | $13.73 | $13.52 | 8,119,290 |
| 2018-12-07 | $14.42 | $14.54 | $14.19 | $14.27 | $14.06 | 4,928,500 |
| 2018-12-06 | $14.50 | $14.62 | $14.32 | $14.40 | $14.18 | 4,283,850 |
| 2018-12-05 | $14.40 | $14.87 | $14.35 | $14.61 | $14.39 | 7,000,570 |
| 2018-12-04 | $14.70 | $14.73 | $14.50 | $14.66 | $14.44 | 6,818,680 |
| 2018-12-03 | $14.47 | $14.79 | $14.35 | $14.76 | $14.54 | 11,376,750 |
| 2018-11-30 | $13.63 | $14.22 | $13.59 | $14.16 | $13.95 | 8,786,020 |
| 2018-11-29 | $13.88 | $14.06 | $13.60 | $13.61 | $13.41 | 4,869,310 |
| 2018-11-28 | $13.50 | $13.94 | $13.33 | $13.82 | $13.61 | 4,724,620 |
| 2018-11-27 | $13.66 | $13.75 | $13.43 | $13.51 | $13.31 | 3,485,620 |
| 2018-11-26 | $13.66 | $13.75 | $13.45 | $13.55 | $13.35 | 2,479,160 |
| 2018-11-23 | $14.12 | $14.12 | $13.55 | $13.66 | $13.46 | 5,438,120 |
| 2018-11-22 | $14.07 | $14.19 | $13.96 | $14.14 | $13.93 | 2,417,810 |
| 2018-11-21 | $13.83 | $14.13 | $13.79 | $14.09 | $13.88 | 3,371,080 |
| 2018-11-20 | $14.36 | $14.36 | $13.96 | $14.00 | $13.79 | 5,884,810 |
| 2018-11-19 | $14.51 | $14.64 | $14.25 | $14.49 | $14.27 | 7,987,170 |
| 2018-11-16 | $14.25 | $14.73 | $14.15 | $14.65 | $14.43 | 8,665,280 |
| 2018-11-15 | $14.13 | $14.23 | $13.98 | $14.21 | $14.00 | 5,615,860 |
| 2018-11-14 | $14.18 | $14.44 | $14.09 | $14.16 | $13.95 | 5,209,500 |
| 2018-11-13 | $13.89 | $14.32 | $13.80 | $14.23 | $14.02 | 6,141,610 |
| 2018-11-12 | $13.70 | $14.08 | $13.67 | $14.07 | $13.86 | 3,552,600 |
| 2018-11-09 | $13.83 | $13.90 | $13.70 | $13.80 | $13.59 | 2,574,550 |
| 2018-11-08 | $13.96 | $14.05 | $13.82 | $13.93 | $13.72 | 6,962,830 |
| 2018-11-07 | $13.92 | $14.04 | $13.58 | $13.97 | $13.76 | 11,497,190 |
| 2018-11-06 | $13.72 | $14.10 | $13.55 | $14.01 | $13.80 | 6,166,700 |
| 2018-11-05 | $13.98 | $13.98 | $13.53 | $13.78 | $13.57 | 6,773,910 |
| 2018-11-02 | $13.40 | $14.04 | $13.40 | $13.99 | $13.78 | 10,049,050 |
| 2018-11-01 | $13.10 | $13.46 | $13.08 | $13.21 | $13.01 | 9,021,910 |
| 2018-10-31 | $12.66 | $13.06 | $12.66 | $12.97 | $12.78 | 7,160,160 |
| 2018-10-30 | $12.47 | $12.76 | $12.32 | $12.60 | $12.41 | 7,066,880 |
| 2018-10-29 | $13.27 | $13.34 | $12.38 | $12.49 | $12.30 | 10,440,730 |
| 2018-10-26 | $13.86 | $13.97 | $13.25 | $13.36 | $13.16 | 7,124,820 |
| 2018-10-25 | $13.68 | $13.89 | $13.51 | $13.82 | $13.61 | 4,058,470 |
| 2018-10-24 | $13.97 | $14.28 | $13.83 | $14.06 | $13.85 | 4,324,990 |
| 2018-10-23 | $14.32 | $14.32 | $13.86 | $14.05 | $13.84 | 6,276,160 |
| 2018-10-22 | $13.35 | $14.33 | $13.35 | $14.25 | $14.04 | 9,778,080 |
| 2018-10-19 | $12.80 | $13.40 | $12.71 | $13.33 | $13.13 | 6,571,100 |
| 2018-10-18 | $13.05 | $13.18 | $12.76 | $12.95 | $12.76 | 5,516,430 |
| 2018-10-17 | $13.14 | $13.33 | $12.54 | $13.20 | $13.00 | 7,104,310 |
| 2018-10-16 | $13.40 | $13.52 | $12.90 | $12.94 | $12.75 | 4,948,310 |
| 2018-10-15 | $13.38 | $13.70 | $13.22 | $13.52 | $13.32 | 7,442,440 |
| 2018-10-12 | $13.20 | $13.36 | $12.66 | $13.35 | $13.15 | 7,031,660 |
| 2018-10-11 | $14.00 | $14.00 | $13.10 | $13.28 | $13.08 | 10,534,210 |
| 2018-10-10 | $14.65 | $14.77 | $14.45 | $14.55 | $14.33 | 4,893,540 |
| 2018-10-09 | $14.82 | $14.99 | $14.58 | $14.64 | $14.42 | 5,972,350 |
| 2018-10-08 | $15.46 | $15.64 | $14.81 | $14.82 | $14.60 | 6,769,040 |
| 2018-10-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 0 |
| 2018-10-04 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 0 |
| 2018-10-03 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 0 |
| 2018-10-02 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 0 |
| 2018-10-01 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 0 |
| 2018-09-28 | $15.67 | $15.86 | $15.62 | $15.82 | $15.58 | 7,181,170 |
| 2018-09-27 | $15.98 | $16.09 | $15.51 | $15.61 | $15.38 | 8,264,480 |
| 2018-09-26 | $15.87 | $16.20 | $15.75 | $15.96 | $15.72 | 8,267,300 |
| 2018-09-25 | $15.92 | $16.00 | $15.82 | $15.86 | $15.62 | 5,087,930 |
| 2018-09-24 | $16.03 | $16.03 | $16.03 | $16.03 | $15.79 | 0 |
| 2018-09-21 | $15.80 | $16.09 | $15.66 | $16.03 | $15.79 | 9,966,430 |
| 2018-09-20 | $15.62 | $15.97 | $15.60 | $15.74 | $15.50 | 8,017,440 |
| 2018-09-19 | $15.21 | $15.77 | $15.16 | $15.71 | $15.48 | 10,816,770 |
| 2018-09-18 | $14.80 | $15.21 | $14.75 | $15.21 | $14.98 | 6,367,170 |
| 2018-09-17 | $14.91 | $15.07 | $14.81 | $14.89 | $14.67 | 5,384,850 |
| 2018-09-14 | $14.85 | $15.16 | $14.71 | $15.04 | $14.82 | 6,423,990 |
| 2018-09-13 | $14.80 | $14.88 | $14.57 | $14.84 | $14.62 | 5,024,630 |
| 2018-09-12 | $14.57 | $14.72 | $14.45 | $14.59 | $14.37 | 3,996,270 |
| 2018-09-11 | $14.70 | $14.87 | $14.44 | $14.58 | $14.36 | 4,808,950 |
| 2018-09-10 | $15.00 | $15.08 | $14.68 | $14.70 | $14.48 | 4,335,820 |
| 2018-09-07 | $15.02 | $15.26 | $14.88 | $15.06 | $14.83 | 4,894,720 |
| 2018-09-06 | $15.16 | $15.29 | $14.89 | $14.99 | $14.77 | 6,024,960 |
| 2018-09-05 | $15.72 | $15.72 | $15.10 | $15.28 | $15.05 | 8,178,280 |
| 2018-09-04 | $15.43 | $15.88 | $15.15 | $15.81 | $15.57 | 6,579,160 |
| 2018-09-03 | $15.44 | $15.49 | $15.01 | $15.45 | $15.22 | 3,815,330 |
| 2018-08-31 | $15.63 | $15.67 | $15.26 | $15.36 | $15.13 | 4,707,740 |
| 2018-08-30 | $15.91 | $15.95 | $15.59 | $15.59 | $15.36 | 4,637,190 |
| 2018-08-29 | $15.90 | $15.92 | $15.60 | $15.80 | $15.56 | 4,568,530 |
| 2018-08-28 | $15.55 | $15.97 | $15.50 | $15.84 | $15.60 | 9,262,050 |
| 2018-08-27 | $15.12 | $15.53 | $15.12 | $15.49 | $15.26 | 11,287,290 |
| 2018-08-24 | $14.68 | $15.19 | $14.62 | $15.00 | $14.78 | 11,048,150 |
| 2018-08-23 | $15.08 | $15.13 | $14.39 | $14.57 | $14.35 | 14,412,030 |
| 2018-08-22 | $15.58 | $15.60 | $14.90 | $15.10 | $14.87 | 12,102,080 |
| 2018-08-21 | $15.37 | $15.79 | $15.20 | $15.75 | $15.51 | 5,299,850 |
| 2018-08-20 | $15.37 | $15.46 | $15.08 | $15.39 | $15.16 | 4,998,780 |
| 2018-08-17 | $15.53 | $15.74 | $15.12 | $15.58 | $15.35 | 6,435,780 |
| 2018-08-16 | $15.44 | $15.71 | $15.22 | $15.45 | $15.22 | 6,091,640 |
| 2018-08-15 | $16.20 | $16.21 | $15.48 | $15.60 | $15.37 | 4,366,870 |
| 2018-08-14 | $16.07 | $16.44 | $15.99 | $16.13 | $15.89 | 5,657,880 |
| 2018-08-13 | $15.93 | $16.38 | $15.85 | $16.12 | $15.88 | 6,659,420 |
| 2018-08-10 | $15.66 | $16.14 | $15.52 | $16.00 | $15.76 | 8,389,320 |
| 2018-08-09 | $15.35 | $15.82 | $15.22 | $15.62 | $15.39 | 11,062,890 |
| 2018-08-08 | $16.19 | $16.19 | $15.29 | $15.31 | $15.08 | 12,886,570 |
| 2018-08-07 | $16.11 | $16.26 | $15.61 | $16.22 | $15.98 | 9,939,960 |
| 2018-08-06 | $17.24 | $17.24 | $15.82 | $16.16 | $15.92 | 12,870,740 |
| 2018-08-03 | $17.39 | $17.45 | $17.10 | $17.18 | $16.92 | 2,552,900 |
| 2018-08-02 | $17.76 | $17.83 | $17.16 | $17.39 | $17.13 | 5,913,110 |
| 2018-08-01 | $18.35 | $18.39 | $17.77 | $17.86 | $17.59 | 4,940,680 |
| 2018-07-31 | $18.19 | $18.38 | $18.10 | $18.25 | $17.98 | 2,059,860 |
| 2018-07-30 | $18.63 | $18.68 | $18.01 | $18.13 | $17.86 | 4,491,130 |
| 2018-07-27 | $18.76 | $18.95 | $18.58 | $18.71 | $18.43 | 3,372,880 |
| 2018-07-26 | $18.99 | $19.08 | $18.64 | $18.78 | $18.50 | 3,581,760 |
| 2018-07-25 | $18.63 | $19.12 | $18.59 | $18.92 | $18.64 | 6,667,620 |
| 2018-07-24 | $18.39 | $18.84 | $18.32 | $18.68 | $18.40 | 8,595,560 |
| 2018-07-23 | $18.44 | $18.56 | $18.29 | $18.34 | $18.07 | 9,091,800 |
| 2018-07-20 | $19.03 | $19.16 | $17.78 | $18.61 | $18.33 | 14,878,660 |
| 2018-07-19 | $19.98 | $19.99 | $19.34 | $19.49 | $19.10 | 14,694,050 |
| 2018-07-18 | $18.62 | $20.43 | $18.60 | $20.22 | $19.81 | 21,102,370 |
| 2018-07-17 | $18.88 | $18.98 | $18.32 | $18.57 | $18.19 | 4,889,650 |
| 2018-07-16 | $18.90 | $19.05 | $18.63 | $18.89 | $18.51 | 4,927,870 |
| 2018-07-13 | $18.89 | $19.16 | $18.57 | $18.95 | $18.57 | 8,526,980 |
| 2018-07-12 | $18.30 | $19.15 | $18.25 | $18.99 | $18.61 | 7,278,340 |
| 2018-07-11 | $18.54 | $18.76 | $18.25 | $18.63 | $18.25 | 4,409,300 |
| 2018-07-10 | $18.36 | $18.81 | $18.32 | $18.78 | $18.40 | 6,109,140 |
| 2018-07-09 | $17.88 | $18.44 | $17.88 | $18.37 | $18.00 | 8,137,970 |
| 2018-07-06 | $17.66 | $18.11 | $17.33 | $17.72 | $17.36 | 6,417,700 |
| 2018-07-05 | $18.57 | $18.73 | $17.53 | $17.64 | $17.28 | 11,521,220 |
| 2018-07-04 | $19.12 | $19.25 | $18.58 | $18.74 | $18.36 | 6,916,040 |
| 2018-07-03 | $19.47 | $19.55 | $18.71 | $19.14 | $18.75 | 7,760,740 |
| 2018-07-02 | $19.87 | $19.87 | $19.35 | $19.42 | $19.03 | 6,443,420 |
| 2018-06-29 | $19.60 | $19.93 | $19.50 | $19.93 | $19.53 | 6,446,940 |
| 2018-06-28 | $19.86 | $20.11 | $19.55 | $19.59 | $19.19 | 3,668,380 |
| 2018-06-27 | $20.45 | $20.58 | $19.76 | $19.96 | $19.56 | 4,085,730 |
| 2018-06-26 | $20.15 | $20.55 | $20.09 | $20.45 | $20.04 | 3,519,320 |
| 2018-06-25 | $20.55 | $20.76 | $20.20 | $20.41 | $20.00 | 4,600,790 |
| 2018-06-22 | $20.25 | $20.84 | $19.64 | $20.71 | $20.29 | 6,580,830 |
| 2018-06-21 | $20.86 | $21.19 | $20.49 | $20.50 | $20.09 | 5,362,290 |
| 2018-06-20 | $20.67 | $21.15 | $20.44 | $20.96 | $20.54 | 4,509,140 |
| 2018-06-19 | $21.10 | $21.17 | $20.40 | $20.84 | $20.42 | 8,500,340 |
| 2018-06-18 | $21.48 | $21.48 | $21.48 | $21.48 | $21.05 | 0 |
| 2018-06-15 | $21.72 | $21.88 | $21.19 | $21.48 | $21.05 | 5,065,710 |
| 2018-06-14 | $22.07 | $22.50 | $21.62 | $21.74 | $21.30 | 6,920,150 |
| 2018-06-13 | $22.26 | $22.76 | $22.09 | $22.13 | $21.68 | 5,871,810 |
| 2018-06-12 | $21.43 | $22.46 | $21.23 | $22.42 | $21.97 | 9,169,450 |
| 2018-06-11 | $22.23 | $22.44 | $21.02 | $21.52 | $21.09 | 11,851,200 |
| 2018-06-08 | $22.58 | $22.74 | $22.02 | $22.45 | $22.00 | 6,833,690 |
| 2018-06-07 | $22.99 | $22.99 | $22.54 | $22.58 | $22.12 | 8,079,530 |
| 2018-06-06 | $22.45 | $23.18 | $22.21 | $23.06 | $22.59 | 11,078,650 |
| 2018-06-05 | $22.35 | $22.79 | $22.27 | $22.44 | $21.99 | 10,334,920 |
| 2018-06-04 | $22.52 | $22.60 | $21.97 | $22.40 | $21.95 | 7,393,790 |
| 2018-06-01 | $22.60 | $23.00 | $22.15 | $22.47 | $22.02 | 10,273,860 |
| 2018-05-31 | $21.95 | $22.84 | $21.88 | $22.82 | $22.36 | 16,839,910 |
| 2018-05-30 | $21.50 | $22.35 | $21.36 | $21.90 | $21.46 | 13,728,650 |
| 2018-05-29 | $20.60 | $21.99 | $20.60 | $21.74 | $21.30 | 16,568,100 |
| 2018-05-28 | $20.50 | $20.85 | $20.46 | $20.75 | $20.33 | 4,252,570 |
| 2018-05-25 | $20.99 | $20.99 | $20.21 | $20.68 | $20.26 | 8,486,660 |
| 2018-05-24 | $20.96 | $21.16 | $20.81 | $21.02 | $20.60 | 3,718,120 |
| 2018-05-23 | $20.82 | $21.32 | $20.82 | $21.04 | $20.61 | 7,063,470 |
| 2018-05-22 | $21.40 | $21.51 | $20.83 | $21.06 | $20.63 | 11,559,720 |
| 2018-05-21 | $21.70 | $21.86 | $21.55 | $21.62 | $21.18 | 4,233,870 |
| 2018-05-18 | $21.72 | $21.75 | $21.42 | $21.62 | $21.18 | 3,142,150 |
| 2018-05-17 | $21.95 | $22.04 | $21.64 | $21.72 | $21.28 | 3,520,630 |
| 2018-05-16 | $21.61 | $22.32 | $21.57 | $22.00 | $21.56 | 7,941,130 |
| 2018-05-15 | $21.59 | $21.75 | $21.40 | $21.73 | $21.29 | 3,640,320 |
| 2018-05-14 | $21.62 | $21.76 | $21.51 | $21.66 | $21.22 | 3,312,570 |
| 2018-05-11 | $21.67 | $22.00 | $21.30 | $21.74 | $21.30 | 5,433,230 |
| 2018-05-10 | $21.45 | $21.73 | $21.40 | $21.64 | $21.20 | 4,633,340 |
| 2018-05-09 | $21.46 | $21.61 | $21.24 | $21.51 | $21.08 | 6,158,500 |
| 2018-05-08 | $21.19 | $21.74 | $21.11 | $21.62 | $21.18 | 8,454,700 |
| 2018-05-07 | $20.76 | $21.33 | $20.76 | $21.23 | $20.80 | 7,851,710 |
| 2018-05-04 | $20.66 | $21.13 | $20.58 | $20.82 | $20.40 | 5,527,390 |
| 2018-05-03 | $20.75 | $20.80 | $20.22 | $20.68 | $20.26 | 6,651,540 |
| 2018-05-02 | $20.91 | $21.06 | $20.58 | $20.87 | $20.45 | 4,580,320 |
| 2018-05-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.47 | 0 |
| 2018-04-30 | $20.89 | $20.89 | $20.89 | $20.89 | $20.47 | 0 |
| 2018-04-27 | $20.50 | $21.19 | $20.49 | $20.89 | $20.47 | 8,188,840 |
| 2018-04-26 | $21.25 | $21.26 | $20.24 | $20.37 | $19.96 | 5,780,190 |
| 2018-04-25 | $21.02 | $21.35 | $21.01 | $21.22 | $20.79 | 4,157,430 |
| 2018-04-24 | $20.70 | $21.23 | $20.59 | $21.19 | $20.76 | 7,237,050 |
| 2018-04-23 | $21.21 | $21.48 | $20.33 | $20.59 | $20.17 | 11,623,020 |
| 2018-04-20 | $22.16 | $22.20 | $21.00 | $21.19 | $20.76 | 11,883,830 |
| 2018-04-19 | $22.17 | $22.42 | $21.97 | $22.24 | $21.79 | 4,352,550 |
| 2018-04-18 | $22.03 | $22.28 | $21.71 | $22.18 | $21.73 | 6,523,470 |
| 2018-04-17 | $22.85 | $23.20 | $21.87 | $21.96 | $21.52 | 9,705,060 |
| 2018-04-16 | $23.53 | $23.70 | $22.64 | $22.85 | $22.39 | 6,897,490 |
| 2018-04-13 | $23.58 | $23.72 | $23.03 | $23.26 | $22.79 | 5,171,390 |
| 2018-04-12 | $23.69 | $23.90 | $23.26 | $23.43 | $22.96 | 5,596,730 |
| 2018-04-11 | $24.15 | $24.25 | $23.61 | $23.74 | $23.26 | 8,586,200 |
| 2018-04-10 | $24.19 | $24.30 | $23.78 | $24.22 | $23.73 | 8,021,710 |
| 2018-04-09 | $23.51 | $24.48 | $23.15 | $24.17 | $23.68 | 12,184,320 |
| 2018-04-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.22 | 0 |
| 2018-04-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.22 | 0 |
| 2018-04-04 | $23.41 | $24.18 | $23.13 | $23.70 | $23.22 | 10,275,850 |
| 2018-04-03 | $23.66 | $23.80 | $22.91 | $23.31 | $22.84 | 10,945,530 |
| 2018-04-02 | $23.45 | $24.22 | $23.23 | $23.85 | $23.37 | 11,733,750 |
| 2018-03-30 | $22.94 | $23.47 | $22.80 | $23.32 | $22.85 | 6,431,480 |
| 2018-03-29 | $22.66 | $22.99 | $22.10 | $22.94 | $22.48 | 4,586,160 |
| 2018-03-28 | $22.50 | $23.28 | $22.50 | $22.71 | $22.25 | 5,424,470 |
| 2018-03-27 | $22.58 | $23.14 | $22.56 | $22.98 | $22.52 | 5,969,080 |
| 2018-03-26 | $21.91 | $22.60 | $21.85 | $22.59 | $22.13 | 5,251,560 |
| 2018-03-23 | $22.47 | $22.78 | $21.68 | $21.90 | $21.46 | 7,680,610 |
| 2018-03-22 | $23.25 | $23.43 | $23.03 | $23.08 | $22.61 | 3,620,230 |
| 2018-03-21 | $23.68 | $23.89 | $23.13 | $23.25 | $22.78 | 6,773,350 |
| 2018-03-20 | $23.35 | $23.70 | $23.18 | $23.63 | $23.15 | 6,100,090 |
| 2018-03-19 | $22.98 | $23.43 | $22.80 | $23.39 | $22.92 | 5,877,390 |
| 2018-03-16 | $23.53 | $23.54 | $22.81 | $22.92 | $22.46 | 5,438,690 |
| 2018-03-15 | $23.00 | $23.59 | $22.81 | $23.26 | $22.79 | 7,317,230 |
| 2018-03-14 | $22.88 | $23.40 | $22.82 | $23.04 | $22.57 | 6,116,530 |
| 2018-03-13 | $22.98 | $23.08 | $22.67 | $22.87 | $22.41 | 6,239,760 |
| 2018-03-12 | $22.54 | $23.12 | $22.30 | $23.01 | $22.54 | 7,043,350 |
| 2018-03-09 | $22.12 | $22.58 | $22.07 | $22.50 | $22.05 | 4,881,950 |
| 2018-03-08 | $22.17 | $22.39 | $22.01 | $22.11 | $21.66 | 4,188,460 |
| 2018-03-07 | $22.12 | $22.48 | $21.92 | $22.29 | $21.84 | 6,913,470 |
| 2018-03-06 | $21.99 | $22.15 | $21.76 | $22.13 | $21.68 | 7,309,060 |
| 2018-03-05 | $22.68 | $22.68 | $21.51 | $21.99 | $21.55 | 8,257,740 |
| 2018-03-02 | $22.80 | $23.08 | $22.46 | $22.62 | $22.16 | 4,142,000 |
| 2018-03-01 | $22.61 | $23.34 | $22.52 | $23.09 | $22.62 | 5,654,550 |
| 2018-02-28 | $22.22 | $22.95 | $22.07 | $22.90 | $22.44 | 6,514,240 |
| 2018-02-27 | $23.06 | $23.06 | $22.33 | $22.44 | $21.99 | 7,621,580 |
| 2018-02-26 | $22.92 | $23.12 | $22.75 | $23.10 | $22.63 | 7,984,300 |
| 2018-02-23 | $22.91 | $23.03 | $22.58 | $22.88 | $22.42 | 4,982,970 |
| 2018-02-22 | $22.50 | $23.32 | $22.33 | $23.07 | $22.60 | 6,843,810 |
| 2018-02-21 | $22.32 | $22.32 | $22.32 | $22.32 | $21.87 | 0 |
| 2018-02-20 | $22.32 | $22.32 | $22.32 | $22.32 | $21.87 | 0 |
| 2018-02-19 | $22.32 | $22.32 | $22.32 | $22.32 | $21.87 | 0 |
| 2018-02-16 | $22.32 | $22.32 | $22.32 | $22.32 | $21.87 | 0 |
| 2018-02-15 | $22.32 | $22.32 | $22.32 | $22.32 | $21.87 | 0 |
| 2018-02-14 | $22.41 | $22.54 | $22.20 | $22.32 | $21.87 | 2,691,730 |
| 2018-02-13 | $21.86 | $22.78 | $21.86 | $22.38 | $21.93 | 5,842,130 |
| 2018-02-12 | $21.10 | $22.50 | $21.10 | $22.12 | $21.67 | 9,743,540 |
| 2018-02-09 | $21.60 | $22.10 | $20.64 | $20.94 | $20.52 | 10,044,630 |
| 2018-02-08 | $21.50 | $22.33 | $21.50 | $22.17 | $21.72 | 7,692,720 |
| 2018-02-07 | $22.32 | $22.36 | $21.17 | $21.63 | $21.19 | 10,539,620 |
| 2018-02-06 | $22.50 | $22.86 | $21.00 | $21.86 | $21.42 | 11,814,370 |
| 2018-02-05 | $23.80 | $23.80 | $22.69 | $23.23 | $22.76 | 13,367,100 |
| 2018-02-02 | $23.00 | $24.28 | $22.91 | $24.19 | $23.70 | 11,674,320 |
| 2018-02-01 | $23.34 | $24.25 | $23.12 | $23.26 | $22.79 | 12,613,310 |
| 2018-01-31 | $23.60 | $23.60 | $23.13 | $23.40 | $22.93 | 10,812,680 |
| 2018-01-30 | $23.49 | $23.80 | $23.27 | $23.74 | $23.26 | 8,063,620 |
| 2018-01-29 | $23.30 | $23.82 | $23.11 | $23.49 | $23.02 | 8,799,310 |
| 2018-01-26 | $23.69 | $23.69 | $23.06 | $23.33 | $22.86 | 8,343,960 |
| 2018-01-25 | $23.67 | $23.88 | $23.35 | $23.74 | $23.26 | 8,559,520 |
| 2018-01-24 | $23.67 | $24.00 | $23.46 | $23.73 | $23.25 | 10,015,260 |
| 2018-01-23 | $23.75 | $23.78 | $23.19 | $23.62 | $23.14 | 9,660,070 |
| 2018-01-22 | $21.94 | $23.80 | $21.94 | $23.57 | $23.09 | 17,892,100 |
| 2018-01-19 | $22.17 | $22.68 | $21.91 | $22.04 | $21.59 | 12,582,350 |
| 2018-01-18 | $22.15 | $22.33 | $21.73 | $21.96 | $21.52 | 6,281,270 |
| 2018-01-17 | $22.61 | $22.62 | $21.71 | $22.23 | $21.78 | 8,698,400 |
| 2018-01-16 | $22.37 | $22.65 | $22.23 | $22.50 | $22.05 | 7,505,200 |
| 2018-01-15 | $22.20 | $22.98 | $21.93 | $22.50 | $22.05 | 14,799,500 |
| 2018-01-12 | $22.35 | $22.47 | $22.00 | $22.29 | $21.84 | 8,612,830 |
| 2018-01-11 | $22.66 | $22.69 | $22.22 | $22.34 | $21.89 | 10,566,620 |
| 2018-01-10 | $22.01 | $22.88 | $21.97 | $22.70 | $22.24 | 24,724,630 |
| 2018-01-09 | $21.86 | $22.27 | $21.75 | $21.97 | $21.53 | 17,539,090 |
| 2018-01-08 | $21.64 | $22.09 | $21.50 | $21.86 | $21.42 | 12,518,400 |
| 2018-01-05 | $21.42 | $21.98 | $21.39 | $21.45 | $21.02 | 11,514,630 |
| 2018-01-04 | $21.34 | $21.60 | $21.25 | $21.31 | $20.88 | 8,436,660 |
| 2018-01-03 | $21.15 | $21.50 | $20.93 | $21.47 | $21.04 | 13,202,390 |
| 2018-01-02 | $20.96 | $21.44 | $20.96 | $21.28 | $20.85 | 11,328,590 |
| 2018-01-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.45 | 0 |
| 2017-12-29 | $21.14 | $21.14 | $20.76 | $20.87 | $20.45 | 7,372,700 |
| 2017-12-28 | $20.75 | $21.21 | $20.38 | $20.97 | $20.55 | 13,437,190 |
| 2017-12-27 | $19.72 | $21.20 | $19.72 | $20.57 | $20.15 | 27,205,140 |
| 2017-12-26 | $19.51 | $19.73 | $19.46 | $19.60 | $19.20 | 2,637,020 |
| 2017-12-25 | $19.60 | $19.66 | $19.45 | $19.53 | $19.14 | 2,970,960 |
| 2017-12-22 | $19.40 | $19.72 | $19.33 | $19.64 | $19.24 | 4,094,140 |
| 2017-12-21 | $19.30 | $19.55 | $19.23 | $19.40 | $19.01 | 5,493,480 |
| 2017-12-20 | $19.68 | $19.68 | $19.19 | $19.39 | $19.00 | 5,035,870 |
| 2017-12-19 | $19.41 | $19.72 | $19.40 | $19.66 | $19.26 | 3,193,520 |
| 2017-12-18 | $19.53 | $19.68 | $19.35 | $19.40 | $19.01 | 3,344,910 |
| 2017-12-15 | $19.75 | $19.87 | $19.52 | $19.56 | $19.16 | 2,954,850 |
| 2017-12-14 | $20.09 | $20.13 | $19.70 | $19.73 | $19.33 | 3,747,040 |
| 2017-12-13 | $20.20 | $20.28 | $19.95 | $20.09 | $19.68 | 4,196,830 |
| 2017-12-12 | $20.36 | $20.40 | $20.13 | $20.29 | $19.88 | 5,046,580 |
| 2017-12-11 | $20.24 | $20.45 | $20.11 | $20.35 | $19.94 | 5,622,700 |
| 2017-12-08 | $20.11 | $20.50 | $19.93 | $20.28 | $19.87 | 6,156,190 |
| 2017-12-07 | $20.65 | $20.78 | $20.10 | $20.23 | $19.82 | 5,678,610 |
| 2017-12-06 | $20.35 | $20.66 | $20.03 | $20.38 | $19.97 | 8,874,470 |
| 2017-12-05 | $20.00 | $21.38 | $19.40 | $20.38 | $19.97 | 27,160,960 |
| 2017-12-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-12-01 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-11-30 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-11-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-11-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-11-27 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-11-24 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-11-23 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-11-22 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-11-21 | $19.87 | $19.87 | $19.87 | $19.87 | $19.47 | 0 |
| 2017-11-20 | $19.95 | $19.95 | $19.45 | $19.87 | $19.47 | 5,975,910 |
| 2017-11-17 | $20.26 | $20.36 | $19.81 | $19.95 | $19.55 | 7,777,980 |
| 2017-11-16 | $20.09 | $20.11 | $19.90 | $19.93 | $19.53 | 5,002,760 |
| 2017-11-15 | $20.30 | $20.34 | $19.98 | $20.13 | $19.72 | 6,731,660 |
| 2017-11-14 | $20.03 | $20.36 | $19.82 | $20.35 | $19.94 | 6,607,320 |
| 2017-11-13 | $20.28 | $20.33 | $19.93 | $20.07 | $19.66 | 6,474,860 |
| 2017-11-10 | $20.31 | $20.48 | $20.21 | $20.32 | $19.91 | 4,367,870 |
| 2017-11-09 | $20.12 | $20.36 | $20.01 | $20.35 | $19.94 | 5,095,790 |
| 2017-11-08 | $19.76 | $20.16 | $19.76 | $20.08 | $19.67 | 5,652,520 |
| 2017-11-07 | $19.72 | $19.83 | $19.62 | $19.79 | $19.39 | 7,882,680 |
| 2017-11-06 | $20.05 | $20.05 | $19.42 | $19.75 | $19.35 | 8,770,180 |
| 2017-11-03 | $19.92 | $20.05 | $19.81 | $19.95 | $19.55 | 5,666,190 |
| 2017-11-02 | $20.23 | $20.38 | $19.82 | $19.95 | $19.55 | 5,955,840 |
| 2017-11-01 | $20.55 | $20.76 | $20.28 | $20.34 | $19.93 | 6,024,010 |
| 2017-10-31 | $20.38 | $20.70 | $20.27 | $20.60 | $20.18 | 5,699,770 |
| 2017-10-30 | $20.38 | $20.48 | $19.81 | $20.38 | $19.97 | 7,441,240 |
| 2017-10-27 | $20.45 | $20.77 | $20.12 | $20.34 | $19.93 | 5,378,290 |
| 2017-10-26 | $20.36 | $20.56 | $20.36 | $20.48 | $20.07 | 3,912,300 |
| 2017-10-25 | $20.39 | $20.53 | $20.35 | $20.48 | $20.07 | 3,131,150 |
| 2017-10-24 | $20.36 | $20.53 | $20.19 | $20.49 | $20.08 | 4,956,230 |
| 2017-10-23 | $20.48 | $20.48 | $20.23 | $20.37 | $19.96 | 3,548,360 |
| 2017-10-20 | $20.12 | $20.52 | $20.00 | $20.47 | $20.06 | 7,079,720 |
| 2017-10-19 | $20.11 | $20.19 | $19.90 | $20.13 | $19.72 | 3,543,770 |
| 2017-10-18 | $20.08 | $20.16 | $20.00 | $20.04 | $19.64 | 4,064,170 |
| 2017-10-17 | $19.82 | $20.07 | $19.77 | $19.99 | $19.59 | 5,212,590 |
| 2017-10-16 | $20.38 | $20.41 | $19.88 | $19.89 | $19.49 | 8,717,350 |
| 2017-10-13 | $20.22 | $20.41 | $20.15 | $20.33 | $19.92 | 4,392,250 |
| 2017-10-12 | $20.52 | $20.60 | $20.08 | $20.20 | $19.79 | 7,906,560 |
| 2017-10-11 | $20.46 | $20.56 | $20.41 | $20.49 | $20.08 | 4,952,740 |
| 2017-10-10 | $20.55 | $20.65 | $20.33 | $20.48 | $20.07 | 9,087,840 |
| 2017-10-09 | $21.58 | $21.60 | $20.58 | $20.68 | $20.26 | 14,030,380 |
| 2017-10-06 | $21.43 | $21.43 | $21.43 | $21.43 | $21.00 | 0 |
| 2017-10-05 | $21.43 | $21.43 | $21.43 | $21.43 | $21.00 | 0 |
| 2017-10-04 | $21.43 | $21.43 | $21.43 | $21.43 | $21.00 | 0 |
| 2017-10-03 | $21.43 | $21.43 | $21.43 | $21.43 | $21.00 | 0 |
| 2017-10-02 | $21.43 | $21.43 | $21.43 | $21.43 | $21.00 | 0 |
| 2017-09-29 | $21.10 | $21.45 | $21.04 | $21.43 | $21.00 | 9,159,930 |
| 2017-09-28 | $21.17 | $21.25 | $20.96 | $21.00 | $20.58 | 6,600,670 |
| 2017-09-27 | $21.35 | $21.42 | $21.08 | $21.16 | $20.73 | 5,825,850 |
| 2017-09-26 | $21.15 | $21.35 | $21.03 | $21.34 | $20.91 | 6,941,170 |
| 2017-09-25 | $21.02 | $21.37 | $21.02 | $21.15 | $20.72 | 6,314,770 |
| 2017-09-22 | $21.00 | $21.15 | $20.91 | $21.09 | $20.66 | 6,839,410 |
| 2017-09-21 | $21.43 | $21.45 | $20.98 | $21.01 | $20.59 | 8,406,380 |
| 2017-09-20 | $21.36 | $21.46 | $21.28 | $21.44 | $21.01 | 6,478,980 |
| 2017-09-19 | $21.63 | $21.80 | $21.20 | $21.40 | $20.97 | 10,563,010 |
| 2017-09-18 | $21.98 | $22.10 | $21.56 | $21.74 | $21.30 | 10,967,020 |
| 2017-09-15 | $22.00 | $22.00 | $21.68 | $21.79 | $21.35 | 12,074,540 |
| 2017-09-14 | $21.44 | $22.10 | $21.43 | $22.09 | $21.64 | 20,277,830 |
| 2017-09-13 | $21.38 | $21.54 | $21.32 | $21.41 | $20.98 | 7,335,370 |
| 2017-09-12 | $21.69 | $21.75 | $21.27 | $21.46 | $21.03 | 9,174,130 |
| 2017-09-11 | $21.49 | $21.85 | $21.34 | $21.56 | $21.12 | 10,294,580 |
| 2017-09-08 | $21.26 | $21.52 | $21.21 | $21.43 | $21.00 | 7,645,600 |
| 2017-09-07 | $21.41 | $21.59 | $21.08 | $21.15 | $20.72 | 6,712,370 |
| 2017-09-06 | $21.31 | $21.54 | $21.31 | $21.39 | $20.96 | 6,673,020 |
| 2017-09-05 | $21.49 | $21.55 | $21.20 | $21.38 | $20.95 | 9,215,200 |
| 2017-09-04 | $20.82 | $21.95 | $20.76 | $21.50 | $21.07 | 17,664,630 |
| 2017-09-01 | $20.84 | $20.88 | $20.63 | $20.80 | $20.38 | 5,337,800 |
| 2017-08-31 | $20.77 | $20.87 | $20.68 | $20.82 | $20.40 | 3,358,110 |
| 2017-08-30 | $20.67 | $20.75 | $20.49 | $20.69 | $20.27 | 3,524,580 |
| 2017-08-29 | $20.76 | $20.92 | $20.59 | $20.70 | $20.28 | 3,402,450 |
| 2017-08-28 | $20.55 | $20.86 | $20.50 | $20.77 | $20.35 | 5,780,160 |
| 2017-08-25 | $20.44 | $20.54 | $20.20 | $20.52 | $20.11 | 5,615,590 |
| 2017-08-24 | $20.44 | $20.58 | $20.26 | $20.46 | $20.05 | 1,932,980 |
| 2017-08-23 | $20.67 | $20.69 | $20.24 | $20.42 | $20.01 | 3,478,390 |
| 2017-08-22 | $20.81 | $20.81 | $20.55 | $20.66 | $20.24 | 2,474,110 |
| 2017-08-21 | $20.47 | $20.85 | $20.47 | $20.70 | $20.28 | 4,474,870 |
| 2017-08-18 | $20.40 | $20.60 | $20.36 | $20.45 | $20.04 | 2,391,760 |
| 2017-08-17 | $20.51 | $20.68 | $20.45 | $20.58 | $20.16 | 2,921,550 |
| 2017-08-16 | $20.39 | $20.54 | $20.24 | $20.51 | $20.10 | 2,745,320 |
| 2017-08-15 | $20.35 | $20.48 | $20.24 | $20.37 | $19.96 | 2,291,460 |
| 2017-08-14 | $20.25 | $20.44 | $20.11 | $20.39 | $19.98 | 2,812,630 |
| 2017-08-11 | $20.30 | $20.40 | $20.07 | $20.09 | $19.68 | 4,756,240 |
| 2017-08-10 | $20.25 | $20.45 | $20.20 | $20.41 | $20.00 | 2,662,590 |
| 2017-08-09 | $20.38 | $20.48 | $20.25 | $20.34 | $19.93 | 2,776,950 |
| 2017-08-08 | $20.42 | $20.79 | $20.25 | $20.45 | $20.04 | 3,884,340 |
| 2017-08-07 | $20.14 | $20.50 | $20.13 | $20.40 | $19.99 | 3,376,040 |
| 2017-08-04 | $20.18 | $20.26 | $20.10 | $20.15 | $19.74 | 2,449,980 |
| 2017-08-03 | $20.41 | $20.42 | $20.13 | $20.19 | $19.78 | 4,476,400 |
| 2017-08-02 | $20.82 | $20.87 | $20.35 | $20.37 | $19.96 | 3,478,560 |
| 2017-08-01 | $20.97 | $20.97 | $20.66 | $20.88 | $20.46 | 2,239,410 |
| 2017-07-31 | $20.82 | $21.09 | $20.50 | $20.97 | $20.55 | 4,614,390 |
| 2017-07-28 | $20.57 | $20.93 | $20.51 | $20.81 | $20.39 | 3,169,740 |
| 2017-07-27 | $20.51 | $20.75 | $20.36 | $20.57 | $20.15 | 3,141,940 |
| 2017-07-26 | $20.38 | $20.58 | $20.08 | $20.52 | $20.11 | 4,430,090 |
| 2017-07-25 | $20.45 | $20.64 | $20.30 | $20.38 | $19.97 | 3,705,700 |
| 2017-07-24 | $20.54 | $20.60 | $20.41 | $20.45 | $20.04 | 3,290,370 |
| 2017-07-21 | $20.60 | $20.60 | $20.35 | $20.47 | $20.06 | 2,323,950 |
| 2017-07-20 | $20.75 | $20.76 | $20.45 | $20.60 | $20.18 | 2,748,390 |
| 2017-07-19 | $20.55 | $20.81 | $20.45 | $20.77 | $20.25 | 4,670,170 |
| 2017-07-18 | $20.30 | $20.53 | $20.11 | $20.50 | $19.99 | 5,008,860 |
| 2017-07-17 | $21.00 | $21.07 | $20.29 | $20.33 | $19.82 | 5,923,200 |
| 2017-07-14 | $21.28 | $21.45 | $21.03 | $21.06 | $20.53 | 2,428,670 |
| 2017-07-13 | $21.05 | $21.39 | $20.76 | $21.27 | $20.74 | 4,716,890 |
| 2017-07-12 | $21.19 | $21.30 | $20.55 | $21.10 | $20.57 | 6,973,370 |
| 2017-07-11 | $21.32 | $21.49 | $21.15 | $21.30 | $20.77 | 3,766,030 |
| 2017-07-10 | $21.52 | $21.64 | $21.31 | $21.32 | $20.79 | 5,455,300 |
| 2017-07-07 | $21.50 | $21.68 | $21.30 | $21.53 | $20.99 | 5,703,410 |
| 2017-07-06 | $21.15 | $21.64 | $21.04 | $21.60 | $21.06 | 9,719,450 |
| 2017-07-05 | $20.74 | $21.10 | $20.74 | $21.09 | $20.56 | 4,156,010 |
| 2017-07-04 | $21.08 | $21.16 | $20.73 | $20.81 | $20.29 | 4,732,650 |
| 2017-07-03 | $21.09 | $21.40 | $21.03 | $21.06 | $20.53 | 5,088,410 |
| 2017-06-30 | $20.88 | $21.07 | $20.69 | $21.06 | $20.53 | 3,734,640 |
| 2017-06-29 | $20.75 | $21.06 | $20.75 | $20.83 | $20.31 | 4,384,240 |
| 2017-06-28 | $20.99 | $21.12 | $20.73 | $20.80 | $20.28 | 2,698,140 |
| 2017-06-27 | $20.82 | $21.23 | $20.82 | $21.04 | $20.52 | 6,435,020 |
| 2017-06-26 | $20.68 | $21.13 | $20.66 | $20.82 | $20.30 | 7,874,820 |
| 2017-06-23 | $20.50 | $20.65 | $20.11 | $20.45 | $19.94 | 4,372,440 |
| 2017-06-22 | $20.75 | $20.83 | $20.41 | $20.44 | $19.93 | 4,037,250 |
| 2017-06-21 | $20.51 | $20.76 | $20.37 | $20.75 | $20.23 | 2,599,130 |
| 2017-06-20 | $20.60 | $20.92 | $20.39 | $20.58 | $20.07 | 3,263,420 |
| 2017-06-19 | $20.38 | $20.70 | $20.25 | $20.62 | $20.11 | 4,780,870 |
| 2017-06-16 | $20.24 | $20.50 | $20.15 | $20.45 | $19.94 | 4,619,680 |
| 2017-06-15 | $20.07 | $20.30 | $20.07 | $20.22 | $19.72 | 2,238,590 |
| 2017-06-14 | $20.15 | $20.33 | $20.05 | $20.13 | $19.63 | 2,331,770 |
| 2017-06-13 | $20.03 | $20.33 | $20.03 | $20.26 | $19.75 | 2,026,010 |
| 2017-06-12 | $20.22 | $20.22 | $20.00 | $20.10 | $19.60 | 2,138,610 |
| 2017-06-09 | $20.18 | $20.33 | $20.13 | $20.30 | $19.79 | 2,858,230 |
| 2017-06-08 | $20.30 | $20.42 | $20.03 | $20.20 | $19.70 | 4,354,740 |
| 2017-06-07 | $19.61 | $20.49 | $19.61 | $20.44 | $19.93 | 8,080,160 |
| 2017-06-06 | $19.75 | $19.75 | $19.50 | $19.59 | $19.10 | 2,032,870 |
| 2017-06-05 | $19.34 | $19.80 | $19.34 | $19.65 | $19.16 | 5,389,380 |
| 2017-06-02 | $19.15 | $19.37 | $19.02 | $19.36 | $18.88 | 4,196,500 |
| 2017-06-01 | $19.10 | $19.37 | $19.04 | $19.11 | $18.63 | 6,389,630 |
| 2017-05-31 | $19.80 | $19.92 | $19.05 | $19.09 | $18.61 | 6,852,000 |
| 2017-05-30 | $19.66 | $19.66 | $19.66 | $19.66 | $19.17 | 0 |
| 2017-05-29 | $19.66 | $19.66 | $19.66 | $19.66 | $19.17 | 0 |
| 2017-05-26 | $19.63 | $19.75 | $19.53 | $19.66 | $19.17 | 2,062,910 |
| 2017-05-25 | $19.46 | $19.68 | $19.19 | $19.63 | $19.14 | 3,496,140 |
| 2017-05-24 | $19.27 | $19.46 | $19.15 | $19.36 | $18.88 | 3,440,570 |
| 2017-05-23 | $19.96 | $19.96 | $19.15 | $19.30 | $18.82 | 6,297,860 |
| 2017-05-22 | $20.04 | $20.19 | $19.81 | $19.88 | $19.38 | 3,998,480 |
| 2017-05-19 | $20.44 | $20.44 | $20.12 | $20.22 | $19.72 | 2,940,030 |
| 2017-05-18 | $20.13 | $20.48 | $20.09 | $20.30 | $19.79 | 4,163,380 |
| 2017-05-17 | $20.10 | $20.35 | $19.96 | $20.26 | $19.75 | 5,345,640 |
| 2017-05-16 | $20.13 | $20.23 | $19.91 | $20.18 | $19.68 | 5,765,060 |
| 2017-05-15 | $19.88 | $20.28 | $19.71 | $20.13 | $19.63 | 5,307,800 |
| 2017-05-12 | $19.30 | $19.95 | $19.20 | $19.88 | $19.38 | 9,977,740 |
| 2017-05-11 | $19.35 | $19.41 | $18.68 | $19.30 | $18.82 | 9,002,350 |
| 2017-05-10 | $19.71 | $19.83 | $19.41 | $19.43 | $18.95 | 4,915,680 |
| 2017-05-09 | $19.40 | $19.78 | $19.40 | $19.76 | $19.27 | 5,691,420 |
| 2017-05-08 | $19.37 | $19.66 | $19.36 | $19.52 | $19.03 | 4,617,490 |
| 2017-05-05 | $19.54 | $19.56 | $19.28 | $19.45 | $18.96 | 7,233,470 |
| 2017-05-04 | $19.66 | $19.77 | $19.49 | $19.50 | $19.01 | 7,111,460 |
| 2017-05-03 | $19.96 | $20.04 | $19.62 | $19.64 | $19.15 | 9,755,330 |
| 2017-05-02 | $20.31 | $20.47 | $19.88 | $19.91 | $19.41 | 10,040,260 |
| 2017-05-01 | $20.39 | $20.39 | $20.39 | $20.39 | $19.88 | 0 |
| 2017-04-28 | $20.49 | $20.55 | $20.33 | $20.39 | $19.88 | 7,486,740 |
| 2017-04-27 | $20.81 | $20.89 | $20.06 | $20.62 | $20.11 | 10,306,090 |
| 2017-04-26 | $21.23 | $21.29 | $20.74 | $20.87 | $20.35 | 6,917,040 |
| 2017-04-25 | $21.36 | $21.48 | $21.10 | $21.19 | $20.66 | 6,372,200 |
| 2017-04-24 | $21.51 | $21.62 | $20.99 | $21.32 | $20.79 | 7,634,780 |
| 2017-04-21 | $21.40 | $21.73 | $21.29 | $21.45 | $20.91 | 7,223,810 |
| 2017-04-20 | $21.10 | $21.52 | $21.02 | $21.44 | $20.91 | 11,324,360 |
| 2017-04-19 | $21.30 | $21.43 | $20.92 | $20.98 | $20.46 | 9,968,280 |
| 2017-04-18 | $21.70 | $21.82 | $21.39 | $21.42 | $20.89 | 5,854,530 |
| 2017-04-17 | $21.50 | $21.79 | $21.40 | $21.72 | $21.18 | 3,979,810 |
| 2017-04-14 | $22.01 | $22.01 | $21.52 | $21.61 | $21.07 | 7,840,010 |
| 2017-04-13 | $21.75 | $22.19 | $21.73 | $22.02 | $21.47 | 5,966,440 |
| 2017-04-12 | $21.90 | $21.92 | $21.64 | $21.74 | $21.20 | 5,558,510 |
| 2017-04-11 | $22.20 | $22.27 | $21.64 | $21.98 | $21.43 | 10,881,350 |
| 2017-04-10 | $22.40 | $22.44 | $22.04 | $22.30 | $21.74 | 9,988,250 |
| 2017-04-07 | $22.26 | $22.45 | $22.02 | $22.38 | $21.82 | 9,416,920 |
| 2017-04-06 | $22.28 | $22.44 | $22.18 | $22.23 | $21.68 | 6,246,170 |
| 2017-04-05 | $22.00 | $22.26 | $21.90 | $22.26 | $21.70 | 8,440,520 |
| 2017-04-04 | $21.83 | $21.83 | $21.83 | $21.83 | $21.29 | 0 |
| 2017-04-03 | $21.83 | $21.83 | $21.83 | $21.83 | $21.29 | 0 |
| 2017-03-31 | $21.75 | $21.94 | $21.65 | $21.83 | $21.29 | 4,865,350 |
| 2017-03-30 | $22.06 | $22.19 | $21.48 | $21.80 | $21.26 | 10,946,510 |
| 2017-03-29 | $22.22 | $22.52 | $22.02 | $22.13 | $21.58 | 9,354,280 |
| 2017-03-28 | $22.35 | $22.40 | $22.03 | $22.11 | $21.56 | 6,872,220 |
| 2017-03-27 | $22.28 | $22.83 | $22.25 | $22.39 | $21.83 | 12,672,020 |
| 2017-03-24 | $22.35 | $22.42 | $22.12 | $22.24 | $21.69 | 12,259,840 |
| 2017-03-23 | $22.24 | $22.65 | $22.06 | $22.43 | $21.87 | 23,408,250 |
| 2017-03-22 | $21.82 | $22.83 | $21.77 | $22.24 | $21.69 | 22,698,330 |
| 2017-03-21 | $21.60 | $22.10 | $21.51 | $21.96 | $21.41 | 14,822,260 |
| 2017-03-20 | $21.25 | $21.63 | $21.18 | $21.59 | $21.05 | 10,624,750 |
| 2017-03-17 | $21.68 | $21.69 | $21.15 | $21.20 | $20.67 | 8,585,940 |
| 2017-03-16 | $21.60 | $21.70 | $21.52 | $21.62 | $21.08 | 5,436,110 |
| 2017-03-15 | $21.49 | $21.68 | $21.30 | $21.57 | $21.03 | 5,410,710 |
| 2017-03-14 | $21.86 | $21.86 | $21.50 | $21.51 | $20.97 | 6,648,630 |
| 2017-03-13 | $21.94 | $21.96 | $21.61 | $21.88 | $21.33 | 6,368,860 |
| 2017-03-10 | $21.85 | $22.00 | $21.59 | $21.88 | $21.33 | 7,940,620 |
| 2017-03-09 | $22.09 | $22.15 | $21.80 | $21.82 | $21.28 | 5,529,190 |
| 2017-03-08 | $21.94 | $22.62 | $21.90 | $22.09 | $21.54 | 15,723,500 |
| 2017-03-07 | $21.73 | $22.03 | $21.57 | $21.97 | $21.42 | 9,877,840 |
| 2017-03-06 | $21.67 | $21.76 | $21.57 | $21.75 | $21.21 | 8,569,600 |
| 2017-03-03 | $21.80 | $21.91 | $21.57 | $21.71 | $21.17 | 5,596,280 |
| 2017-03-02 | $22.00 | $22.20 | $21.70 | $21.78 | $21.24 | 7,127,240 |
| 2017-03-01 | $21.68 | $22.24 | $21.63 | $22.00 | $21.45 | 14,905,610 |
| 2017-02-28 | $21.57 | $21.87 | $21.45 | $21.58 | $21.04 | 5,935,900 |
| 2017-02-27 | $21.61 | $22.02 | $21.46 | $21.49 | $20.95 | 10,792,010 |
| 2017-02-24 | $21.22 | $21.73 | $21.22 | $21.65 | $21.11 | 8,814,320 |
| 2017-02-23 | $21.19 | $21.45 | $21.15 | $21.28 | $20.75 | 7,344,520 |
| 2017-02-22 | $21.17 | $21.27 | $21.02 | $21.17 | $20.64 | 5,163,050 |
| 2017-02-21 | $21.11 | $21.22 | $21.00 | $21.15 | $20.62 | 5,600,900 |
| 2017-02-20 | $20.75 | $21.08 | $20.68 | $21.08 | $20.55 | 5,357,570 |
| 2017-02-17 | $21.07 | $21.12 | $20.68 | $20.71 | $20.19 | 4,889,260 |
| 2017-02-16 | $21.08 | $21.17 | $20.95 | $21.08 | $20.55 | 3,518,870 |
| 2017-02-15 | $21.23 | $21.30 | $21.02 | $21.14 | $20.61 | 3,971,320 |
| 2017-02-14 | $21.47 | $21.47 | $21.15 | $21.22 | $20.69 | 4,163,170 |
| 2017-02-13 | $21.24 | $21.49 | $21.15 | $21.46 | $20.92 | 4,700,480 |
| 2017-02-10 | $21.20 | $21.38 | $21.12 | $21.19 | $20.66 | 4,715,920 |
| 2017-02-09 | $21.07 | $21.23 | $21.02 | $21.12 | $20.59 | 4,662,430 |
| 2017-02-08 | $21.12 | $21.12 | $20.85 | $21.07 | $20.54 | 2,926,100 |
| 2017-02-07 | $21.13 | $21.17 | $20.91 | $21.15 | $20.62 | 3,331,700 |
| 2017-02-06 | $21.21 | $21.28 | $20.80 | $21.16 | $20.63 | 6,809,330 |
| 2017-02-03 | $21.47 | $21.57 | $21.20 | $21.23 | $20.70 | 2,805,080 |
| 2017-02-02 | $21.33 | $21.33 | $21.33 | $21.33 | $20.80 | 0 |
| 2017-02-01 | $21.33 | $21.33 | $21.33 | $21.33 | $20.80 | 0 |
| 2017-01-31 | $21.33 | $21.33 | $21.33 | $21.33 | $20.80 | 0 |
| 2017-01-30 | $21.33 | $21.33 | $21.33 | $21.33 | $20.80 | 0 |
| 2017-01-27 | $21.33 | $21.33 | $21.33 | $21.33 | $20.80 | 0 |
| 2017-01-26 | $21.28 | $21.42 | $21.23 | $21.33 | $20.80 | 3,102,300 |
| 2017-01-25 | $20.95 | $21.38 | $20.95 | $21.26 | $20.73 | 3,382,070 |
| 2017-01-24 | $21.08 | $21.18 | $20.88 | $21.03 | $20.51 | 2,318,600 |
| 2017-01-23 | $20.90 | $21.21 | $20.86 | $21.16 | $20.63 | 4,630,600 |
| 2017-01-20 | $20.65 | $20.92 | $20.50 | $20.90 | $20.38 | 5,052,600 |
| 2017-01-19 | $20.44 | $20.64 | $20.36 | $20.61 | $20.10 | 3,109,560 |
| 2017-01-18 | $20.30 | $20.71 | $20.30 | $20.46 | $19.95 | 4,657,700 |
| 2017-01-17 | $20.30 | $20.44 | $20.10 | $20.33 | $19.82 | 4,648,050 |
| 2017-01-16 | $20.69 | $20.82 | $19.82 | $20.44 | $19.93 | 5,860,800 |
| 2017-01-13 | $20.98 | $21.06 | $20.61 | $20.72 | $20.20 | 3,261,360 |
| 2017-01-12 | $21.00 | $21.17 | $20.83 | $20.90 | $20.38 | 2,425,210 |
| 2017-01-11 | $21.29 | $21.33 | $20.92 | $20.96 | $20.44 | 2,363,760 |
| 2017-01-10 | $21.45 | $21.47 | $21.20 | $21.30 | $20.77 | 2,050,690 |
| 2017-01-09 | $21.40 | $21.49 | $21.20 | $21.44 | $20.91 | 3,719,840 |
| 2017-01-06 | $21.17 | $21.55 | $21.17 | $21.44 | $20.91 | 3,787,390 |
| 2017-01-05 | $21.38 | $21.44 | $21.23 | $21.26 | $20.73 | 4,015,080 |
| 2017-01-04 | $21.23 | $21.48 | $21.11 | $21.38 | $20.85 | 5,062,840 |
| 2017-01-03 | $21.03 | $21.32 | $20.96 | $21.17 | $20.64 | 4,517,740 |
| 2017-01-02 | $20.97 | $20.97 | $20.97 | $20.97 | $20.45 | 0 |
| 2016-12-30 | $20.80 | $21.24 | $20.80 | $20.97 | $20.45 | 10,573,500 |
| 2016-12-29 | $20.28 | $20.84 | $20.28 | $20.65 | $20.13 | 5,925,770 |
| 2016-12-28 | $20.34 | $20.45 | $20.29 | $20.34 | $19.83 | 3,769,940 |
| 2016-12-27 | $20.66 | $20.70 | $20.30 | $20.35 | $19.84 | 8,104,150 |
| 2016-12-26 | $20.83 | $20.89 | $20.15 | $20.65 | $20.13 | 9,546,670 |
| 2016-12-23 | $21.12 | $21.18 | $20.82 | $20.87 | $20.35 | 5,376,580 |
| 2016-12-22 | $21.21 | $21.26 | $20.90 | $21.24 | $20.71 | 3,925,430 |
| 2016-12-21 | $20.85 | $21.22 | $20.80 | $21.21 | $20.68 | 6,687,830 |
| 2016-12-20 | $21.02 | $21.09 | $20.68 | $20.77 | $20.25 | 7,399,860 |
| 2016-12-19 | $21.17 | $21.17 | $20.87 | $21.09 | $20.56 | 3,988,060 |
| 2016-12-16 | $20.98 | $21.39 | $20.85 | $21.19 | $20.66 | 4,509,830 |
| 2016-12-15 | $20.70 | $21.13 | $20.69 | $20.96 | $20.44 | 9,410,260 |
| 2016-12-14 | $21.38 | $21.49 | $20.60 | $20.76 | $20.24 | 15,475,730 |
| 2016-12-13 | $21.41 | $21.68 | $20.99 | $21.39 | $20.86 | 4,914,360 |
| 2016-12-12 | $21.84 | $21.90 | $21.24 | $21.43 | $20.90 | 8,734,620 |
| 2016-12-09 | $22.22 | $22.31 | $21.80 | $21.86 | $21.31 | 9,121,050 |
| 2016-12-08 | $22.79 | $22.79 | $22.21 | $22.23 | $21.68 | 4,503,500 |
| 2016-12-07 | $22.58 | $22.86 | $22.29 | $22.84 | $22.27 | 6,230,780 |
| 2016-12-06 | $22.55 | $22.80 | $22.40 | $22.55 | $21.99 | 8,641,980 |
| 2016-12-05 | $22.35 | $22.72 | $21.75 | $22.69 | $22.12 | 15,484,520 |
| 2016-12-02 | $23.18 | $23.27 | $22.70 | $22.85 | $22.28 | 7,946,630 |
| 2016-12-01 | $23.10 | $23.38 | $22.88 | $23.30 | $22.72 | 9,221,420 |
| 2016-11-30 | $23.03 | $23.33 | $22.85 | $23.16 | $22.58 | 6,611,750 |
| 2016-11-29 | $23.71 | $23.76 | $22.90 | $23.30 | $22.72 | 19,587,260 |
| 2016-11-28 | $24.20 | $24.45 | $23.71 | $23.86 | $23.26 | 9,251,060 |
| 2016-11-25 | $23.55 | $24.34 | $23.30 | $24.08 | $23.48 | 11,758,360 |
| 2016-11-24 | $23.62 | $23.82 | $23.25 | $23.55 | $22.96 | 12,091,160 |
| 2016-11-23 | $23.53 | $23.71 | $23.35 | $23.66 | $23.07 | 8,434,040 |
| 2016-11-22 | $23.31 | $23.70 | $23.24 | $23.53 | $22.94 | 7,896,680 |
| 2016-11-21 | $23.34 | $23.75 | $23.23 | $23.35 | $22.77 | 6,954,940 |
| 2016-11-18 | $23.51 | $23.66 | $23.19 | $23.34 | $22.76 | 9,475,150 |
| 2016-11-17 | $23.30 | $23.70 | $23.21 | $23.44 | $22.86 | 12,716,660 |
| 2016-11-16 | $23.51 | $23.63 | $23.08 | $23.32 | $22.74 | 8,250,950 |
| 2016-11-15 | $23.55 | $23.75 | $23.20 | $23.38 | $22.80 | 7,378,490 |
| 2016-11-14 | $23.15 | $23.69 | $23.09 | $23.50 | $22.91 | 13,459,470 |
| 2016-11-11 | $23.09 | $23.25 | $22.63 | $23.13 | $22.55 | 10,803,140 |
| 2016-11-10 | $22.90 | $23.47 | $22.87 | $23.06 | $22.48 | 11,529,050 |
| 2016-11-09 | $23.00 | $23.08 | $22.49 | $22.75 | $22.18 | 8,249,090 |
| 2016-11-08 | $22.85 | $23.17 | $22.71 | $23.15 | $22.57 | 6,833,030 |
| 2016-11-07 | $22.81 | $23.20 | $22.55 | $22.72 | $22.15 | 10,148,970 |
| 2016-11-04 | $23.16 | $23.33 | $22.81 | $22.85 | $22.28 | 6,945,340 |
| 2016-11-03 | $23.37 | $23.56 | $23.00 | $23.23 | $22.65 | 7,649,500 |
| 2016-11-02 | $23.20 | $23.60 | $23.08 | $23.37 | $22.79 | 11,436,020 |
| 2016-11-01 | $22.95 | $23.50 | $22.81 | $23.37 | $22.79 | 12,938,110 |
| 2016-10-31 | $23.09 | $23.25 | $22.68 | $22.77 | $22.20 | 0 |
| 2016-10-28 | $23.70 | $24.05 | $23.24 | $23.40 | $22.82 | 20,210,950 |
| 2016-10-27 | $23.71 | $25.26 | $23.21 | $23.80 | $23.21 | 49,004,420 |
| 2016-10-26 | $23.45 | $23.94 | $23.20 | $23.80 | $23.21 | 14,834,960 |
| 2016-10-25 | $23.33 | $23.88 | $22.89 | $23.55 | $22.96 | 17,955,100 |
| 2016-10-24 | $23.13 | $23.66 | $22.80 | $23.49 | $22.90 | 24,713,250 |
| 2016-10-21 | $22.75 | $23.16 | $22.50 | $23.12 | $22.54 | 15,558,260 |
| 2016-10-20 | $22.56 | $23.20 | $22.50 | $22.93 | $22.36 | 23,751,910 |
| 2016-10-19 | $21.48 | $23.40 | $21.48 | $22.72 | $22.15 | 39,173,770 |
| 2016-10-18 | $21.27 | $21.52 | $21.05 | $21.48 | $20.94 | 12,764,170 |
| 2016-10-17 | $20.82 | $21.78 | $20.70 | $21.28 | $20.75 | 16,620,800 |
| 2016-10-14 | $20.88 | $20.95 | $20.72 | $20.81 | $20.29 | 4,846,790 |
| 2016-10-13 | $20.90 | $21.04 | $20.86 | $20.88 | $20.36 | 4,505,910 |
| 2016-10-12 | $20.72 | $21.02 | $20.67 | $20.98 | $20.46 | 6,607,170 |
| 2016-10-11 | $20.75 | $20.88 | $20.61 | $20.84 | $20.32 | 8,336,280 |
| 2016-10-10 | $20.59 | $20.75 | $20.50 | $20.73 | $20.21 | 8,220,510 |
| 2016-10-07 | $20.46 | $20.46 | $20.46 | $20.46 | $19.95 | 0 |
| 2016-10-06 | $20.46 | $20.46 | $20.46 | $20.46 | $19.95 | 0 |
| 2016-10-05 | $20.46 | $20.46 | $20.46 | $20.46 | $19.95 | 0 |
| 2016-10-04 | $20.46 | $20.46 | $20.46 | $20.46 | $19.95 | 0 |
| 2016-10-03 | $20.46 | $20.46 | $20.46 | $20.46 | $19.95 | 0 |
| 2016-09-30 | $20.48 | $20.60 | $20.41 | $20.46 | $19.95 | 6,193,850 |
| 2016-09-29 | $20.87 | $20.88 | $20.38 | $20.58 | $20.07 | 13,532,930 |
| 2016-09-28 | $21.15 | $21.17 | $20.71 | $20.89 | $20.37 | 7,797,690 |
| 2016-09-27 | $20.81 | $21.15 | $20.73 | $21.13 | $20.60 | 6,520,510 |
| 2016-09-26 | $21.30 | $21.56 | $20.92 | $20.98 | $20.46 | 10,719,200 |
| 2016-09-23 | $21.25 | $21.45 | $21.12 | $21.30 | $20.77 | 8,985,440 |
| 2016-09-22 | $21.03 | $21.36 | $21.03 | $21.22 | $20.69 | 10,698,460 |
| 2016-09-21 | $20.81 | $21.05 | $20.76 | $20.93 | $20.41 | 7,789,380 |
| 2016-09-20 | $21.28 | $21.36 | $20.75 | $20.78 | $20.26 | 14,449,640 |
| 2016-09-19 | $20.98 | $21.33 | $20.91 | $21.30 | $20.77 | 9,228,240 |
| 2016-09-16 | $20.97 | $20.97 | $20.97 | $20.97 | $20.45 | 0 |
| 2016-09-15 | $20.97 | $20.97 | $20.97 | $20.97 | $20.45 | 0 |
| 2016-09-14 | $21.28 | $21.30 | $20.85 | $20.97 | $20.45 | 12,976,160 |
| 2016-09-13 | $21.68 | $22.16 | $21.23 | $21.44 | $20.91 | 19,518,660 |
| 2016-09-12 | $21.26 | $22.16 | $21.20 | $21.77 | $21.23 | 21,905,470 |
| 2016-09-09 | $21.27 | $21.68 | $21.06 | $21.55 | $21.01 | 10,588,770 |
| 2016-09-08 | $21.35 | $21.53 | $21.13 | $21.25 | $20.72 | 6,998,380 |
| 2016-09-07 | $21.29 | $21.57 | $21.24 | $21.40 | $20.87 | 9,444,270 |
| 2016-09-06 | $21.13 | $21.35 | $20.75 | $21.29 | $20.76 | 6,976,270 |
| 2016-09-05 | $21.30 | $21.38 | $21.08 | $21.13 | $20.60 | 5,288,780 |
| 2016-09-02 | $20.94 | $21.27 | $20.94 | $21.23 | $20.70 | 6,782,810 |
| 2016-09-01 | $21.13 | $21.22 | $20.95 | $21.00 | $20.48 | 7,138,460 |
| 2016-08-31 | $21.29 | $21.32 | $21.05 | $21.20 | $20.67 | 8,082,800 |
| 2016-08-30 | $21.30 | $21.34 | $21.14 | $21.27 | $20.74 | 7,059,140 |
| 2016-08-29 | $21.15 | $21.33 | $21.08 | $21.29 | $20.76 | 6,769,860 |
| 2016-08-26 | $20.98 | $21.40 | $20.98 | $21.14 | $20.61 | 7,865,830 |
| 2016-08-25 | $21.00 | $21.00 | $20.75 | $20.95 | $20.43 | 7,095,550 |
| 2016-08-24 | $21.19 | $21.39 | $21.09 | $21.15 | $20.62 | 7,293,370 |
| 2016-08-23 | $20.89 | $21.13 | $20.85 | $21.04 | $20.52 | 6,952,050 |
| 2016-08-22 | $20.90 | $21.15 | $20.76 | $20.91 | $20.39 | 7,928,550 |
| 2016-08-19 | $21.35 | $21.44 | $20.88 | $20.93 | $20.41 | 9,658,320 |
| 2016-08-18 | $21.29 | $21.60 | $21.19 | $21.34 | $20.81 | 8,981,220 |
| 2016-08-17 | $21.32 | $21.47 | $21.02 | $21.32 | $20.79 | 10,606,650 |
| 2016-08-16 | $21.56 | $21.65 | $21.30 | $21.40 | $20.87 | 12,752,480 |
| 2016-08-15 | $21.29 | $21.79 | $21.12 | $21.56 | $21.02 | 14,914,510 |
| 2016-08-12 | $21.25 | $21.45 | $20.90 | $21.27 | $20.74 | 11,067,680 |
| 2016-08-11 | $20.87 | $21.60 | $20.71 | $21.27 | $20.74 | 19,881,040 |
| 2016-08-10 | $20.65 | $21.10 | $20.56 | $20.82 | $20.30 | 12,067,020 |
| 2016-08-09 | $20.50 | $20.77 | $20.47 | $20.57 | $20.06 | 5,938,170 |
| 2016-08-08 | $20.15 | $20.59 | $20.06 | $20.56 | $20.05 | 5,829,830 |
| 2016-08-05 | $20.58 | $20.62 | $20.21 | $20.22 | $19.72 | 5,731,700 |
| 2016-08-04 | $20.46 | $20.65 | $20.30 | $20.58 | $20.07 | 5,478,200 |
| 2016-08-03 | $20.31 | $20.78 | $20.26 | $20.58 | $20.07 | 11,662,410 |
| 2016-08-02 | $20.09 | $20.38 | $20.05 | $20.32 | $19.81 | 5,547,930 |
| 2016-08-01 | $20.26 | $20.38 | $19.81 | $20.09 | $19.59 | 6,912,220 |
| 2016-07-29 | $20.01 | $20.65 | $20.00 | $20.37 | $19.86 | 13,728,020 |
| 2016-07-28 | $19.78 | $20.05 | $19.60 | $20.00 | $19.50 | 8,943,180 |
| 2016-07-27 | $20.17 | $20.24 | $19.46 | $19.66 | $19.17 | 8,193,820 |
| 2016-07-26 | $19.90 | $20.21 | $19.90 | $20.20 | $19.70 | 6,089,050 |
| 2016-07-25 | $19.97 | $20.21 | $19.90 | $20.01 | $19.51 | 4,318,280 |
| 2016-07-22 | $20.00 | $20.05 | $19.86 | $19.97 | $19.47 | 5,800,970 |
| 2016-07-21 | $19.93 | $20.16 | $19.90 | $19.98 | $19.48 | 5,376,560 |
| 2016-07-20 | $20.04 | $20.11 | $19.94 | $20.01 | $19.51 | 5,138,000 |
| 2016-07-19 | $20.08 | $20.14 | $19.83 | $20.04 | $19.54 | 6,044,970 |
| 2016-07-18 | $20.40 | $20.46 | $19.88 | $20.10 | $19.60 | 12,701,060 |
| 2016-07-15 | $20.60 | $20.62 | $20.31 | $20.46 | $19.95 | 9,559,550 |
| 2016-07-14 | $20.34 | $20.45 | $20.20 | $20.31 | $19.80 | 5,506,990 |
| 2016-07-13 | $20.52 | $20.62 | $20.32 | $20.45 | $19.84 | 8,054,780 |
| 2016-07-12 | $19.85 | $20.55 | $19.81 | $20.41 | $19.80 | 9,450,620 |
| 2016-07-11 | $19.93 | $20.14 | $19.75 | $19.80 | $19.21 | 5,672,050 |
| 2016-07-08 | $20.05 | $20.15 | $19.92 | $19.95 | $19.36 | 5,949,030 |
| 2016-07-07 | $19.80 | $20.29 | $19.75 | $20.09 | $19.49 | 14,321,420 |
| 2016-07-06 | $19.58 | $19.90 | $19.57 | $19.87 | $19.28 | 13,270,040 |
| 2016-07-05 | $19.64 | $19.77 | $19.56 | $19.66 | $19.08 | 8,463,040 |
| 2016-07-04 | $19.43 | $19.67 | $19.35 | $19.66 | $19.08 | 10,111,850 |
| 2016-07-01 | $19.31 | $19.53 | $19.30 | $19.43 | $18.85 | 6,890,070 |
| 2016-06-30 | $19.39 | $19.40 | $19.19 | $19.32 | $18.75 | 3,990,950 |
| 2016-06-29 | $19.51 | $19.54 | $19.28 | $19.31 | $18.74 | 8,502,460 |
| 2016-06-28 | $19.27 | $19.42 | $19.18 | $19.39 | $18.81 | 5,766,460 |
| 2016-06-27 | $19.13 | $19.40 | $19.13 | $19.37 | $18.79 | 8,662,080 |
| 2016-06-24 | $19.18 | $19.40 | $18.78 | $19.26 | $18.69 | 8,048,250 |
| 2016-06-23 | $19.28 | $19.38 | $19.12 | $19.24 | $18.67 | 5,245,630 |
| 2016-06-22 | $19.28 | $19.30 | $19.05 | $19.29 | $18.72 | 6,519,850 |
| 2016-06-21 | $19.55 | $19.65 | $19.22 | $19.28 | $18.71 | 7,633,730 |
| 2016-06-20 | $19.35 | $19.58 | $19.35 | $19.52 | $18.94 | 7,956,210 |
| 2016-06-17 | $19.20 | $19.45 | $19.16 | $19.20 | $18.63 | 5,812,680 |
| 2016-06-16 | $19.35 | $19.46 | $19.11 | $19.16 | $18.59 | 8,412,840 |
| 2016-06-15 | $18.81 | $19.48 | $18.75 | $19.45 | $18.87 | 13,940,060 |
| 2016-06-14 | $19.10 | $19.32 | $18.96 | $19.03 | $18.46 | 9,468,750 |
| 2016-06-13 | $19.23 | $19.48 | $19.03 | $19.04 | $18.47 | 9,711,320 |
| 2016-06-10 | $19.35 | $19.35 | $19.35 | $19.35 | $18.77 | 0 |
| 2016-06-09 | $19.35 | $19.35 | $19.35 | $19.35 | $18.77 | 0 |
| 2016-06-08 | $19.67 | $19.67 | $19.23 | $19.35 | $18.77 | 8,969,420 |
| 2016-06-07 | $19.88 | $19.91 | $19.58 | $19.70 | $19.11 | 7,164,070 |
| 2016-06-06 | $19.88 | $19.95 | $19.81 | $19.89 | $19.30 | 6,127,450 |
| 2016-06-03 | $19.69 | $19.89 | $19.60 | $19.86 | $19.27 | 8,902,400 |
| 2016-06-02 | $19.71 | $19.75 | $19.53 | $19.69 | $19.10 | 7,014,040 |
| 2016-06-01 | $19.87 | $19.87 | $19.87 | $19.87 | $19.28 | 0 |
| 2016-05-31 | $19.22 | $19.88 | $19.20 | $19.87 | $19.28 | 8,613,170 |
| 2016-05-30 | $19.28 | $19.38 | $19.13 | $19.28 | $18.71 | 3,512,070 |
| 2016-05-27 | $19.26 | $19.59 | $19.25 | $19.42 | $18.84 | 4,457,440 |
| 2016-05-26 | $19.27 | $19.36 | $19.12 | $19.31 | $18.74 | 3,263,110 |
| 2016-05-25 | $19.17 | $19.38 | $19.04 | $19.16 | $18.59 | 4,646,020 |
| 2016-05-24 | $19.35 | $19.35 | $19.00 | $19.07 | $18.50 | 4,376,230 |
| 2016-05-23 | $19.36 | $19.42 | $19.24 | $19.35 | $18.77 | 4,147,480 |
| 2016-05-20 | $19.20 | $19.28 | $19.04 | $19.27 | $18.70 | 4,824,360 |
| 2016-05-19 | $19.39 | $19.57 | $19.07 | $19.17 | $18.60 | 5,841,910 |
| 2016-05-18 | $19.85 | $20.01 | $19.10 | $19.39 | $18.81 | 9,113,050 |
| 2016-05-17 | $19.85 | $20.33 | $19.85 | $20.06 | $19.46 | 7,610,940 |
| 2016-05-16 | $19.85 | $19.92 | $19.56 | $19.89 | $19.30 | 3,948,180 |
| 2016-05-13 | $19.90 | $20.06 | $19.66 | $19.88 | $19.29 | 4,316,260 |
| 2016-05-12 | $19.80 | $19.97 | $19.42 | $19.83 | $19.24 | 5,604,530 |
| 2016-05-11 | $19.39 | $20.10 | $19.30 | $19.99 | $19.40 | 10,737,940 |
| 2016-05-10 | $19.34 | $19.50 | $19.08 | $19.27 | $18.70 | 3,746,000 |
| 2016-05-09 | $19.36 | $19.38 | $19.00 | $19.26 | $18.69 | 6,964,120 |
| 2016-05-06 | $20.22 | $20.33 | $19.40 | $19.46 | $18.88 | 9,101,650 |
| 2016-05-05 | $20.06 | $20.42 | $19.98 | $20.18 | $19.58 | 10,865,460 |
| 2016-05-04 | $20.18 | $20.27 | $19.98 | $20.10 | $19.50 | 8,696,120 |
| 2016-05-03 | $19.83 | $20.50 | $19.68 | $20.37 | $19.76 | 11,159,620 |
| 2016-05-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.29 | 0 |
| 2016-04-29 | $19.55 | $20.09 | $19.55 | $19.88 | $19.29 | 7,228,360 |
| 2016-04-28 | $19.54 | $19.60 | $19.28 | $19.56 | $18.98 | 3,803,430 |
| 2016-04-27 | $19.70 | $19.78 | $19.47 | $19.48 | $18.90 | 5,215,820 |
| 2016-04-26 | $19.47 | $19.74 | $19.43 | $19.67 | $19.09 | 5,773,240 |
| 2016-04-25 | $19.98 | $19.98 | $19.44 | $19.55 | $18.97 | 7,143,640 |
| 2016-04-22 | $19.75 | $20.06 | $19.60 | $20.01 | $19.42 | 5,766,120 |
| 2016-04-21 | $19.69 | $20.22 | $19.68 | $19.76 | $19.17 | 6,230,530 |
| 2016-04-20 | $20.43 | $20.55 | $19.35 | $19.69 | $19.10 | 6,866,870 |
| 2016-04-19 | $20.40 | $20.48 | $20.18 | $20.41 | $19.80 | 3,786,240 |
| 2016-04-18 | $20.80 | $20.80 | $20.20 | $20.29 | $19.69 | 6,453,380 |
| 2016-04-15 | $20.95 | $20.98 | $20.59 | $20.81 | $20.19 | 5,098,170 |
| 2016-04-14 | $20.78 | $21.01 | $20.70 | $20.91 | $20.29 | 7,350,000 |
| 2016-04-13 | $20.59 | $20.89 | $20.50 | $20.68 | $20.07 | 10,297,900 |
| 2016-04-12 | $20.77 | $20.83 | $20.23 | $20.44 | $19.83 | 5,395,440 |
| 2016-04-11 | $20.31 | $20.87 | $20.30 | $20.77 | $20.15 | 7,379,320 |
| 2016-04-08 | $20.70 | $20.86 | $20.01 | $20.25 | $19.65 | 9,557,490 |
| 2016-04-07 | $20.95 | $21.07 | $20.70 | $20.72 | $20.10 | 3,414,660 |
| 2016-04-06 | $21.05 | $21.18 | $20.85 | $20.94 | $20.32 | 6,049,000 |
| 2016-04-05 | $20.61 | $21.25 | $20.52 | $21.10 | $20.47 | 8,996,800 |
| 2016-04-04 | $20.69 | $20.69 | $20.69 | $20.69 | $20.08 | 0 |
| 2016-04-01 | $20.70 | $20.90 | $20.41 | $20.69 | $20.08 | 6,076,820 |
| 2016-03-31 | $20.80 | $21.42 | $20.67 | $20.89 | $20.27 | 11,669,720 |
| 2016-03-30 | $20.24 | $20.85 | $20.24 | $20.77 | $20.15 | 7,177,380 |
| 2016-03-29 | $20.60 | $20.77 | $20.16 | $20.21 | $19.61 | 8,807,920 |
| 2016-03-28 | $20.75 | $21.15 | $20.50 | $20.52 | $19.91 | 13,953,740 |
| 2016-03-25 | $19.90 | $20.63 | $19.80 | $20.59 | $19.98 | 11,893,050 |
| 2016-03-24 | $19.95 | $20.29 | $19.72 | $19.92 | $19.33 | 7,594,470 |
| 2016-03-23 | $20.00 | $20.15 | $19.71 | $20.02 | $19.43 | 6,572,800 |
| 2016-03-22 | $20.00 | $20.20 | $19.86 | $20.01 | $19.42 | 7,688,600 |
| 2016-03-21 | $19.67 | $20.45 | $19.58 | $20.20 | $19.60 | 13,635,700 |
| 2016-03-18 | $19.08 | $19.66 | $19.00 | $19.51 | $18.93 | 12,703,360 |
| 2016-03-17 | $18.80 | $19.15 | $18.70 | $19.05 | $18.48 | 7,981,710 |
| 2016-03-16 | $19.09 | $19.15 | $18.68 | $18.72 | $18.16 | 5,408,330 |
| 2016-03-15 | $19.11 | $19.27 | $18.83 | $18.97 | $18.41 | 6,459,480 |
| 2016-03-14 | $18.95 | $19.60 | $18.82 | $19.18 | $18.61 | 9,665,080 |
| 2016-03-11 | $19.10 | $19.10 | $18.65 | $18.90 | $18.34 | 4,311,160 |
| 2016-03-10 | $19.29 | $19.35 | $18.90 | $19.15 | $18.58 | 5,047,750 |
| 2016-03-09 | $18.80 | $19.60 | $18.67 | $19.29 | $18.72 | 7,916,060 |
| 2016-03-08 | $19.31 | $19.39 | $18.39 | $19.07 | $18.50 | 7,173,370 |
| 2016-03-07 | $19.25 | $19.46 | $19.13 | $19.40 | $18.82 | 7,085,930 |
| 2016-03-04 | $19.46 | $19.57 | $18.66 | $19.03 | $18.46 | 7,068,300 |
| 2016-03-03 | $19.64 | $19.92 | $19.46 | $19.52 | $18.94 | 6,917,060 |
| 2016-03-02 | $18.97 | $19.85 | $18.91 | $19.74 | $19.15 | 7,150,720 |
| 2016-03-01 | $18.68 | $19.10 | $18.61 | $19.02 | $18.45 | 4,899,630 |
| 2016-02-29 | $19.27 | $19.27 | $18.21 | $18.61 | $18.06 | 6,409,170 |
| 2016-02-26 | $18.88 | $19.37 | $18.88 | $19.21 | $18.64 | 7,545,880 |
| 2016-02-25 | $20.31 | $20.40 | $18.50 | $18.68 | $18.12 | 10,560,030 |
| 2016-02-24 | $20.40 | $20.56 | $20.03 | $20.49 | $19.88 | 6,725,780 |
| 2016-02-23 | $21.06 | $21.06 | $20.05 | $20.35 | $19.75 | 9,690,270 |
| 2016-02-22 | $20.85 | $21.09 | $20.70 | $21.07 | $20.44 | 6,749,670 |
| 2016-02-19 | $20.81 | $21.00 | $20.58 | $20.69 | $20.08 | 5,159,850 |
| 2016-02-18 | $21.35 | $21.45 | $20.80 | $20.89 | $20.27 | 5,492,750 |
| 2016-02-17 | $21.26 | $21.54 | $20.80 | $21.29 | $20.66 | 7,594,540 |
| 2016-02-16 | $20.73 | $21.68 | $20.73 | $21.26 | $20.63 | 8,781,910 |
| 2016-02-15 | $19.76 | $21.10 | $19.70 | $20.72 | $20.10 | 9,024,660 |
| 2016-02-12 | $20.26 | $20.26 | $20.26 | $20.26 | $19.66 | 0 |
| 2016-02-11 | $20.26 | $20.26 | $20.26 | $20.26 | $19.66 | 0 |
| 2016-02-10 | $20.26 | $20.26 | $20.26 | $20.26 | $19.66 | 0 |
| 2016-02-09 | $20.26 | $20.26 | $20.26 | $20.26 | $19.66 | 0 |
| 2016-02-08 | $20.26 | $20.26 | $20.26 | $20.26 | $19.66 | 0 |
| 2016-02-05 | $20.69 | $20.73 | $20.23 | $20.26 | $19.66 | 4,386,910 |
| 2016-02-04 | $19.87 | $20.80 | $19.87 | $20.58 | $19.97 | 7,999,780 |
| 2016-02-03 | $19.58 | $19.95 | $19.38 | $19.86 | $19.27 | 4,932,120 |
| 2016-02-02 | $19.50 | $20.03 | $19.44 | $19.82 | $19.23 | 7,262,590 |
| 2016-02-01 | $19.30 | $19.83 | $19.30 | $19.37 | $18.79 | 6,800,910 |
| 2016-01-29 | $18.54 | $19.49 | $18.51 | $19.33 | $18.76 | 6,056,870 |
| 2016-01-28 | $19.01 | $19.60 | $18.58 | $18.78 | $18.22 | 8,338,010 |
| 2016-01-27 | $19.78 | $19.98 | $18.31 | $19.18 | $18.61 | 11,977,770 |
| 2016-01-26 | $20.83 | $20.88 | $19.26 | $19.87 | $19.28 | 7,805,000 |
| 2016-01-25 | $20.85 | $21.20 | $20.78 | $21.03 | $20.40 | 6,138,180 |
| 2016-01-22 | $20.53 | $20.83 | $19.80 | $20.79 | $20.17 | 9,235,580 |
| 2016-01-21 | $20.21 | $21.10 | $20.21 | $20.38 | $19.77 | 14,908,410 |
| 2016-01-20 | $21.06 | $21.30 | $20.40 | $20.56 | $19.95 | 9,411,390 |
| 2016-01-19 | $20.39 | $21.19 | $20.39 | $21.17 | $20.54 | 10,205,140 |
| 2016-01-18 | $19.85 | $21.06 | $19.73 | $20.30 | $19.70 | 9,245,380 |
| 2016-01-15 | $20.70 | $21.20 | $20.21 | $20.41 | $19.80 | 10,469,730 |
| 2016-01-14 | $19.85 | $20.85 | $19.18 | $20.76 | $20.14 | 13,486,650 |
| 2016-01-13 | $20.88 | $20.97 | $19.65 | $20.02 | $19.43 | 14,183,520 |
| 2016-01-12 | $19.79 | $20.49 | $19.55 | $20.27 | $19.67 | 16,169,170 |
| 2016-01-11 | $19.88 | $20.69 | $19.37 | $19.40 | $18.82 | 14,559,710 |
| 2016-01-08 | $19.94 | $20.93 | $18.70 | $20.28 | $19.68 | 22,427,560 |
| 2016-01-07 | $20.95 | $20.95 | $19.31 | $19.36 | $18.78 | 4,915,600 |
| 2016-01-06 | $21.22 | $21.61 | $21.01 | $21.45 | $20.81 | 12,238,860 |
| 2016-01-05 | $20.22 | $21.59 | $20.22 | $21.28 | $20.65 | 18,210,600 |
| 2016-01-04 | $23.24 | $23.24 | $21.00 | $21.09 | $20.46 | 12,752,790 |
| 2016-01-01 | $23.31 | $23.31 | $23.31 | $23.31 | $22.62 | 0 |
| 2015-12-31 | $23.30 | $23.75 | $23.10 | $23.31 | $22.62 | 14,402,700 |
| 2015-12-30 | $23.30 | $23.48 | $23.10 | $23.37 | $22.68 | 13,215,610 |
| 2015-12-29 | $23.66 | $23.69 | $22.85 | $23.25 | $22.56 | 9,633,240 |
| 2015-12-28 | $24.08 | $24.15 | $22.90 | $22.98 | $22.30 | 17,674,270 |
| 2015-12-25 | $23.92 | $24.28 | $23.82 | $24.07 | $23.35 | 11,156,530 |
| 2015-12-24 | $24.40 | $24.58 | $23.70 | $24.03 | $23.32 | 20,659,530 |
| 2015-12-23 | $24.95 | $26.39 | $24.52 | $24.93 | $24.19 | 34,984,770 |
| 2015-12-22 | $25.00 | $25.33 | $24.46 | $24.89 | $24.15 | 27,617,150 |
| 2015-12-21 | $23.70 | $26.01 | $23.65 | $25.22 | $24.47 | 41,763,950 |
| 2015-12-18 | $23.00 | $24.23 | $22.69 | $23.78 | $23.07 | 35,410,510 |
| 2015-12-17 | $22.28 | $23.25 | $22.13 | $23.08 | $22.39 | 26,610,540 |
| 2015-12-16 | $22.83 | $22.98 | $21.85 | $21.91 | $21.26 | 22,237,340 |
| 2015-12-15 | $22.61 | $23.08 | $22.30 | $22.74 | $22.06 | 16,926,620 |
| 2015-12-14 | $21.25 | $22.69 | $21.11 | $22.60 | $21.93 | 14,667,700 |
| 2015-12-11 | $21.51 | $21.94 | $21.10 | $21.48 | $20.84 | 12,793,960 |
| 2015-12-10 | $22.23 | $23.28 | $21.70 | $21.96 | $21.31 | 28,813,600 |
| 2015-12-09 | $21.59 | $22.46 | $21.41 | $22.18 | $21.52 | 18,815,090 |
| 2015-12-08 | $22.25 | $22.28 | $21.53 | $21.59 | $20.95 | 15,654,760 |
| 2015-12-07 | $22.00 | $22.75 | $22.00 | $22.50 | $21.83 | 29,208,900 |
| 2015-12-04 | $21.05 | $22.18 | $20.95 | $21.60 | $20.96 | 25,807,120 |
| 2015-12-03 | $21.00 | $21.17 | $20.71 | $21.15 | $20.52 | 16,243,030 |
| 2015-12-02 | $20.80 | $21.65 | $20.52 | $21.28 | $20.65 | 30,820,630 |
| 2015-12-01 | $19.40 | $19.98 | $19.24 | $19.80 | $19.21 | 8,878,940 |
| 2015-11-30 | $19.48 | $19.75 | $18.67 | $19.39 | $18.81 | 12,426,400 |
| 2015-11-27 | $20.70 | $20.75 | $19.22 | $19.25 | $18.68 | 13,966,250 |
| 2015-11-26 | $20.85 | $20.98 | $20.50 | $20.77 | $20.15 | 10,647,490 |
| 2015-11-25 | $20.50 | $20.85 | $20.36 | $20.74 | $20.12 | 10,103,500 |
| 2015-11-24 | $20.90 | $20.96 | $20.20 | $20.64 | $20.03 | 11,408,170 |
| 2015-11-23 | $21.25 | $21.32 | $20.85 | $20.97 | $20.35 | 11,067,290 |
| 2015-11-20 | $21.01 | $21.48 | $21.00 | $21.16 | $20.53 | 18,224,320 |
| 2015-11-19 | $20.65 | $21.12 | $20.65 | $21.07 | $20.44 | 13,609,350 |
| 2015-11-18 | $21.30 | $21.35 | $20.60 | $20.70 | $20.08 | 11,173,830 |
| 2015-11-17 | $20.88 | $21.45 | $20.73 | $21.30 | $20.67 | 20,782,080 |
| 2015-11-16 | $20.30 | $20.82 | $20.30 | $20.76 | $20.14 | 10,182,930 |
| 2015-11-13 | $20.90 | $21.24 | $20.52 | $21.03 | $20.40 | 13,435,000 |
| 2015-11-12 | $21.14 | $21.37 | $20.83 | $21.12 | $20.49 | 12,942,220 |
| 2015-11-11 | $21.25 | $21.39 | $20.88 | $21.12 | $20.49 | 12,186,410 |
| 2015-11-10 | $21.20 | $21.49 | $21.11 | $21.22 | $20.59 | 14,653,490 |
| 2015-11-09 | $21.09 | $21.38 | $21.02 | $21.28 | $20.65 | 17,721,850 |
| 2015-11-06 | $20.93 | $21.50 | $20.93 | $21.26 | $20.63 | 23,086,360 |
| 2015-11-05 | $20.67 | $21.05 | $20.40 | $20.68 | $20.07 | 21,381,040 |
| 2015-11-04 | $20.00 | $20.76 | $20.00 | $20.73 | $20.11 | 16,359,180 |
| 2015-11-03 | $19.93 | $20.28 | $19.81 | $19.93 | $19.34 | 6,432,150 |
| 2015-11-02 | $19.81 | $20.16 | $19.60 | $19.92 | $19.33 | 11,742,760 |
| 2015-10-30 | $20.49 | $20.53 | $19.92 | $19.93 | $19.34 | 16,855,600 |
| 2015-10-29 | $20.58 | $20.81 | $20.17 | $20.58 | $19.97 | 11,458,290 |
| 2015-10-28 | $21.24 | $21.50 | $20.60 | $20.63 | $20.02 | 12,891,190 |
| 2015-10-27 | $21.00 | $21.80 | $20.67 | $21.51 | $20.87 | 19,477,660 |
| 2015-10-26 | $21.40 | $21.45 | $20.71 | $21.17 | $20.54 | 14,027,090 |
| 2015-10-23 | $21.33 | $21.65 | $20.81 | $21.19 | $20.56 | 19,046,360 |
| 2015-10-22 | $20.76 | $21.38 | $20.59 | $21.16 | $20.53 | 10,430,170 |
| 2015-10-21 | $21.93 | $22.58 | $20.35 | $20.71 | $20.09 | 18,743,670 |
| 2015-10-20 | $21.70 | $22.10 | $21.48 | $21.93 | $21.28 | 13,741,010 |
| 2015-10-19 | $21.75 | $22.80 | $21.66 | $21.84 | $21.19 | 20,164,350 |
| 2015-10-16 | $21.88 | $22.08 | $21.20 | $21.85 | $21.20 | 19,400,340 |
| 2015-10-15 | $21.20 | $22.52 | $21.08 | $21.82 | $21.17 | 20,896,050 |
| 2015-10-14 | $21.20 | $21.62 | $20.88 | $21.45 | $20.81 | 23,590,240 |
| 2015-10-13 | $20.55 | $21.34 | $20.55 | $21.30 | $20.67 | 28,720,300 |
| 2015-10-12 | $20.17 | $21.27 | $20.10 | $20.93 | $20.31 | 37,575,890 |
| 2015-10-09 | $20.40 | $20.49 | $19.78 | $20.23 | $19.63 | 22,072,640 |
| 2015-10-08 | $20.60 | $20.80 | $20.19 | $20.40 | $19.79 | 22,350,070 |
| 2015-10-07 | $20.10 | $20.10 | $20.10 | $20.10 | $19.50 | 0 |
| 2015-10-06 | $20.10 | $20.10 | $20.10 | $20.10 | $19.50 | 0 |
| 2015-10-05 | $20.10 | $20.10 | $20.10 | $20.10 | $19.50 | 0 |
| 2015-10-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.50 | 0 |
| 2015-10-01 | $20.10 | $20.10 | $20.10 | $20.10 | $19.50 | 0 |
| 2015-09-30 | $20.55 | $20.69 | $19.84 | $20.10 | $19.50 | 13,594,330 |
| 2015-09-29 | $20.41 | $21.17 | $20.31 | $20.54 | $19.93 | 18,333,010 |
| 2015-09-28 | $19.70 | $20.90 | $19.70 | $20.85 | $20.23 | 23,817,390 |
| 2015-09-25 | $20.30 | $20.69 | $19.35 | $19.69 | $19.10 | 16,877,280 |
| 2015-09-24 | $20.79 | $20.90 | $19.91 | $20.30 | $19.70 | 22,789,030 |
| 2015-09-23 | $20.40 | $21.06 | $20.22 | $20.67 | $20.06 | 19,126,470 |
| 2015-09-22 | $21.12 | $21.30 | $20.39 | $20.97 | $20.35 | 25,911,440 |
| 2015-09-21 | $18.90 | $21.10 | $18.66 | $21.10 | $20.47 | 32,281,080 |
| 2015-09-18 | $18.66 | $19.38 | $18.48 | $19.18 | $18.61 | 15,681,090 |
| 2015-09-17 | $18.70 | $19.34 | $18.35 | $18.44 | $17.89 | 19,803,820 |
| 2015-09-16 | $17.65 | $19.10 | $17.43 | $18.95 | $18.39 | 17,309,280 |
| 2015-09-15 | $17.65 | $18.18 | $17.18 | $17.42 | $16.90 | 17,484,600 |
| 2015-09-14 | $19.20 | $19.50 | $17.49 | $17.75 | $17.22 | 18,869,000 |
| 2015-09-11 | $19.20 | $19.37 | $18.81 | $19.13 | $18.56 | 13,760,680 |
| 2015-09-10 | $18.60 | $19.45 | $18.33 | $18.97 | $18.41 | 21,588,030 |
| 2015-09-09 | $19.63 | $20.30 | $18.68 | $18.85 | $18.29 | 49,387,900 |
| 2015-09-08 | $18.15 | $19.48 | $17.70 | $19.32 | $18.75 | 16,154,250 |
| 2015-09-07 | $18.45 | $19.50 | $17.81 | $18.20 | $17.66 | 22,476,670 |
| 2015-09-04 | $18.45 | $18.45 | $18.45 | $18.45 | $17.90 | 0 |
| 2015-09-03 | $18.45 | $18.45 | $18.45 | $18.45 | $17.90 | 0 |
| 2015-09-02 | $17.00 | $18.67 | $16.75 | $18.45 | $17.90 | 29,295,240 |
| 2015-09-01 | $18.75 | $19.35 | $17.75 | $17.85 | $17.32 | 19,944,320 |
| 2015-08-31 | $19.15 | $20.00 | $18.18 | $19.05 | $18.48 | 19,863,000 |
| 2015-08-28 | $18.98 | $19.72 | $18.61 | $19.54 | $18.96 | 22,914,860 |
| 2015-08-27 | $17.80 | $18.61 | $17.48 | $18.61 | $18.06 | 24,657,380 |
| 2015-08-26 | $16.69 | $17.78 | $16.39 | $16.92 | $16.42 | 28,772,440 |
| 2015-08-25 | $16.10 | $17.94 | $15.86 | $16.22 | $15.74 | 33,186,860 |
| 2015-08-24 | $18.89 | $18.98 | $17.47 | $17.47 | $16.95 | 26,270,550 |
| 2015-08-21 | $20.28 | $20.73 | $19.09 | $19.41 | $18.83 | 17,324,580 |
| 2015-08-20 | $21.05 | $21.84 | $20.53 | $20.74 | $20.12 | 14,712,060 |
| 2015-08-19 | $19.80 | $21.70 | $19.50 | $21.43 | $20.79 | 22,391,130 |
| 2015-08-18 | $23.08 | $23.60 | $20.73 | $20.73 | $20.11 | 32,018,630 |
| 2015-08-17 | $23.11 | $23.32 | $22.44 | $23.03 | $22.35 | 27,456,790 |
| 2015-08-14 | $23.38 | $24.48 | $23.11 | $23.40 | $22.70 | 38,847,990 |
| 2015-08-13 | $22.80 | $23.30 | $22.51 | $23.27 | $22.58 | 34,991,600 |
| 2015-08-12 | $23.50 | $23.90 | $22.33 | $23.00 | $22.32 | 62,143,860 |
| 2015-08-11 | $21.49 | $23.63 | $21.16 | $23.63 | $22.93 | 53,543,710 |
| 2015-08-10 | $20.54 | $21.50 | $20.51 | $21.48 | $20.84 | 25,191,130 |
| 2015-08-07 | $19.60 | $20.44 | $19.60 | $20.27 | $19.67 | 22,823,360 |
| 2015-08-06 | $19.07 | $20.04 | $18.66 | $19.32 | $18.75 | 18,266,180 |
| 2015-08-05 | $20.50 | $20.85 | $19.51 | $19.86 | $19.27 | 26,187,450 |
| 2015-08-04 | $19.68 | $20.80 | $19.47 | $20.72 | $20.10 | 25,877,030 |
| 2015-08-03 | $21.84 | $21.84 | $19.49 | $19.50 | $18.92 | 33,636,410 |
| 2015-07-31 | $22.54 | $22.90 | $21.11 | $21.66 | $21.02 | 34,012,290 |
| 2015-07-30 | $22.36 | $23.90 | $22.00 | $23.01 | $22.33 | 58,962,380 |
| 2015-07-29 | $21.02 | $22.57 | $20.01 | $22.49 | $21.82 | 37,723,470 |
China CYTS Tours Holding Company Ltd (600138) News Headlines
Recent China CYTS Tours Holding Company Ltd (600138) News
Similar Companies to China CYTS Tours Holding Company Ltd (600138) 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 | -- | -- | -- |