Zhejiang Medicine Company Ltd (600216) Exchange: SHG
Data as of July 11, 2025
$15.02 ($-0.25) -1.64%
Zhejiang Medicine Company Ltd - Daily Information
Click for more stock information on Zhejiang Medicine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.20 |
| Previous Close | $15.02 |
| High | $15.26 |
| Low | $14.97 |
| Adjusted Open | $15.20 |
| Previous Adjusted Close | $15.02 |
| Adjusted High | $15.26 |
| Adjusted Low | $14.97 |
About Zhejiang Medicine Company Ltd (600216)
Zhejiang Medicine Co., Ltd. is principally engaged in the production and distribution of drugs and nourishments. The Company mainly provides nourishments for animals and human, pharmaceuticals, agents, raw materials, intermediate products and others. The Company’s products include synthetic vitamin E, natural vitamin E soft capsules, levofloxacin lactate tablets, Beta carotene, vancomycin hydrochloride for injection, progesterone soft capsules and teicoplanin for injection, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Zhejiang Medicine Company Ltd (600216)
Historical Stock Data for Zhejiang Medicine Company Ltd (600216)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.20 | $15.26 | $14.97 | $15.02 | $15.02 | 24,910,920 |
| 2025-07-08 | $15.26 | $15.54 | $15.19 | $15.27 | $15.27 | 22,232,380 |
| 2025-07-07 | $15.33 | $15.46 | $15.17 | $15.28 | $15.28 | 22,063,700 |
| 2025-07-04 | $15.22 | $15.40 | $15.20 | $15.30 | $15.30 | 30,665,040 |
| 2025-07-03 | $14.92 | $15.18 | $14.86 | $15.18 | $15.18 | 30,255,200 |
| 2025-07-02 | $15.09 | $15.15 | $14.86 | $14.91 | $14.91 | 25,110,880 |
| 2025-06-30 | $14.55 | $14.83 | $14.44 | $14.79 | $14.79 | 31,852,650 |
| 2025-06-27 | $14.33 | $14.48 | $14.31 | $14.41 | $14.41 | 14,401,980 |
| 2025-06-26 | $14.41 | $14.43 | $14.28 | $14.33 | $14.33 | 16,072,410 |
| 2025-06-25 | $14.46 | $14.48 | $14.25 | $14.43 | $14.43 | 22,745,840 |
| 2025-06-24 | $14.21 | $14.49 | $14.20 | $14.47 | $14.47 | 21,854,250 |
| 2025-06-23 | $14.12 | $14.27 | $14.08 | $14.22 | $14.22 | 15,793,480 |
| 2025-06-20 | $14.28 | $14.41 | $14.19 | $14.22 | $14.22 | 16,104,690 |
| 2025-06-19 | $14.58 | $14.68 | $14.25 | $14.33 | $14.33 | 28,568,700 |
| 2025-06-18 | $14.77 | $14.93 | $14.63 | $14.65 | $14.65 | 23,429,110 |
| 2025-06-17 | $15.25 | $15.33 | $14.83 | $14.90 | $14.90 | 31,736,260 |
| 2025-06-13 | $15.83 | $16.06 | $15.53 | $15.54 | $15.54 | 41,265,790 |
| 2025-06-12 | $15.61 | $16.34 | $15.38 | $15.85 | $15.85 | 64,492,340 |
| 2025-06-11 | $15.40 | $16.01 | $15.14 | $15.75 | $15.75 | 86,119,470 |
| 2025-06-10 | $15.20 | $15.35 | $14.85 | $14.96 | $14.96 | 36,979,650 |
| 2025-06-09 | $14.83 | $15.33 | $14.76 | $15.10 | $15.10 | 35,674,710 |
| 2025-06-06 | $14.93 | $15.04 | $14.73 | $14.83 | $14.83 | 34,743,000 |
| 2025-06-05 | $15.28 | $15.67 | $14.91 | $15.04 | $15.04 | 50,213,650 |
| 2025-06-04 | $15.12 | $15.25 | $14.93 | $15.04 | $15.04 | 44,161,730 |
| 2025-06-03 | $14.85 | $15.45 | $14.72 | $15.27 | $15.27 | 70,715,610 |
| 2025-05-30 | $14.29 | $15.65 | $14.25 | $15.09 | $15.09 | 75,663,240 |
| 2025-05-29 | $14.12 | $14.48 | $13.96 | $14.38 | $14.38 | 37,822,350 |
| 2025-05-28 | $14.01 | $14.35 | $13.99 | $14.16 | $14.16 | 42,822,560 |
| 2025-05-27 | $13.57 | $14.35 | $13.52 | $13.99 | $13.99 | 64,263,750 |
| 2025-05-26 | $13.70 | $13.86 | $13.50 | $13.57 | $13.57 | 23,501,640 |
| 2025-05-23 | $13.51 | $13.96 | $13.51 | $13.76 | $13.76 | 32,351,100 |
| 2025-05-22 | $13.70 | $13.74 | $13.49 | $13.51 | $13.51 | 18,256,230 |
| 2025-05-21 | $13.68 | $13.91 | $13.63 | $13.76 | $13.76 | 19,628,220 |
| 2025-05-20 | $13.52 | $13.94 | $13.52 | $13.70 | $13.70 | 30,402,580 |
| 2025-05-19 | $13.57 | $13.69 | $13.48 | $13.54 | $13.54 | 16,366,210 |
| 2025-05-16 | $13.80 | $13.85 | $13.63 | $13.65 | $13.65 | 20,478,460 |
| 2025-05-15 | $13.58 | $13.78 | $13.46 | $13.64 | $13.64 | 24,182,990 |
| 2025-05-14 | $13.49 | $13.68 | $13.37 | $13.60 | $13.60 | 19,116,400 |
| 2025-05-13 | $13.54 | $13.70 | $13.49 | $13.52 | $13.52 | 24,733,790 |
| 2025-05-12 | $13.38 | $13.43 | $13.29 | $13.43 | $13.43 | 14,766,390 |
| 2025-05-09 | $13.43 | $13.44 | $13.31 | $13.33 | $13.33 | 11,199,730 |
| 2025-05-08 | $13.45 | $13.47 | $13.39 | $13.41 | $13.41 | 15,311,810 |
| 2025-05-07 | $13.55 | $13.64 | $13.41 | $13.49 | $13.49 | 18,867,080 |
| 2025-05-06 | $13.41 | $13.47 | $13.34 | $13.47 | $13.47 | 19,489,800 |
| 2025-04-30 | $13.44 | $13.51 | $13.32 | $13.33 | $13.33 | 18,140,160 |
| 2025-04-29 | $13.41 | $13.61 | $13.36 | $13.49 | $13.49 | 13,913,990 |
| 2025-04-28 | $13.63 | $13.63 | $13.34 | $13.39 | $13.39 | 24,057,230 |
| 2025-04-25 | $13.88 | $13.98 | $13.65 | $13.66 | $13.66 | 32,855,750 |
| 2025-04-24 | $14.15 | $14.27 | $13.80 | $13.84 | $13.84 | 53,858,440 |
| 2025-04-23 | $13.51 | $13.77 | $13.46 | $13.61 | $13.61 | 26,221,560 |
| 2025-04-22 | $13.29 | $13.51 | $13.21 | $13.51 | $13.51 | 17,813,290 |
| 2025-04-21 | $13.12 | $13.32 | $13.09 | $13.32 | $13.32 | 16,637,430 |
| 2025-04-18 | $12.84 | $13.37 | $12.66 | $13.23 | $13.23 | 23,651,020 |
| 2025-04-17 | $12.71 | $12.95 | $12.71 | $12.85 | $12.85 | 8,390,400 |
| 2025-04-16 | $12.87 | $12.93 | $12.65 | $12.80 | $12.80 | 12,626,290 |
| 2025-04-15 | $12.90 | $13.16 | $12.79 | $12.96 | $12.96 | 18,865,510 |
| 2025-04-14 | $12.55 | $12.86 | $12.55 | $12.76 | $12.76 | 15,141,990 |
| 2025-04-11 | $12.49 | $12.64 | $12.44 | $12.54 | $12.54 | 12,534,710 |
| 2025-04-10 | $12.39 | $12.68 | $12.38 | $12.57 | $12.57 | 22,880,310 |
| 2025-04-09 | $12.15 | $12.24 | $11.60 | $12.18 | $12.18 | 21,959,650 |
| 2025-04-08 | $12.02 | $12.38 | $12.01 | $12.28 | $12.28 | 25,809,750 |
| 2025-04-07 | $12.78 | $12.84 | $12.08 | $12.08 | $12.08 | 27,671,500 |
| 2025-04-03 | $13.37 | $13.56 | $13.31 | $13.42 | $13.42 | 13,950,000 |
| 2025-04-02 | $13.72 | $13.72 | $13.48 | $13.50 | $13.50 | 19,124,740 |
| 2025-04-01 | $13.42 | $13.92 | $13.41 | $13.74 | $13.74 | 29,983,180 |
| 2025-03-31 | $13.60 | $13.60 | $13.32 | $13.42 | $13.42 | 16,897,300 |
| 2025-03-28 | $13.76 | $13.93 | $13.60 | $13.62 | $13.62 | 24,999,660 |
| 2025-03-27 | $13.56 | $13.75 | $13.47 | $13.72 | $13.72 | 17,975,090 |
| 2025-03-26 | $13.60 | $13.65 | $13.53 | $13.55 | $13.55 | 11,799,670 |
| 2025-03-25 | $13.55 | $13.63 | $13.46 | $13.60 | $13.60 | 14,369,710 |
| 2025-03-24 | $13.48 | $13.62 | $13.39 | $13.54 | $13.54 | 19,247,060 |
| 2025-03-21 | $13.80 | $13.83 | $13.40 | $13.48 | $13.48 | 37,774,980 |
| 2025-03-20 | $13.89 | $13.98 | $13.84 | $13.93 | $13.93 | 12,135,910 |
| 2025-03-19 | $14.00 | $14.01 | $13.87 | $13.93 | $13.93 | 19,859,160 |
| 2025-03-18 | $13.99 | $14.05 | $13.92 | $13.97 | $13.97 | 22,140,070 |
| 2025-03-17 | $14.09 | $14.20 | $13.94 | $13.99 | $13.99 | 34,586,310 |
| 2025-03-14 | $13.99 | $14.03 | $13.64 | $13.97 | $13.97 | 42,144,710 |
| 2025-03-13 | $15.14 | $15.15 | $13.98 | $14.09 | $14.09 | 52,255,740 |
| 2025-03-12 | $15.62 | $15.68 | $15.13 | $15.14 | $15.14 | 22,080,100 |
| 2025-03-11 | $15.55 | $15.63 | $15.36 | $15.60 | $15.60 | 12,175,800 |
| 2025-03-10 | $15.50 | $15.72 | $15.45 | $15.66 | $15.66 | 12,173,230 |
| 2025-03-07 | $15.58 | $15.63 | $15.30 | $15.45 | $15.45 | 15,755,020 |
| 2025-03-06 | $15.52 | $15.65 | $15.43 | $15.57 | $15.57 | 10,749,580 |
| 2025-03-05 | $15.69 | $15.71 | $15.45 | $15.52 | $15.52 | 8,834,640 |
| 2025-03-04 | $15.59 | $15.75 | $15.51 | $15.64 | $15.64 | 9,321,500 |
| 2025-03-03 | $15.74 | $15.88 | $15.45 | $15.67 | $15.67 | 15,643,880 |
| 2025-02-28 | $16.03 | $16.23 | $15.73 | $15.80 | $15.80 | 17,214,180 |
| 2025-02-27 | $15.68 | $16.13 | $15.66 | $16.02 | $16.02 | 21,872,520 |
| 2025-02-26 | $15.44 | $15.83 | $15.36 | $15.68 | $15.68 | 21,618,040 |
| 2025-02-25 | $15.30 | $15.84 | $15.19 | $15.38 | $15.38 | 19,484,780 |
| 2025-02-24 | $15.09 | $15.57 | $15.06 | $15.41 | $15.41 | 20,764,820 |
| 2025-02-20 | $14.95 | $15.18 | $14.94 | $15.02 | $15.02 | 9,502,030 |
| 2025-02-19 | $14.96 | $15.07 | $14.93 | $15.02 | $15.02 | 10,834,070 |
| 2025-02-18 | $15.11 | $15.30 | $14.97 | $15.04 | $15.04 | 10,667,700 |
| 2025-02-17 | $15.48 | $15.48 | $15.10 | $15.19 | $15.19 | 17,909,180 |
| 2025-02-14 | $15.37 | $15.55 | $15.32 | $15.39 | $15.39 | 12,785,960 |
| 2025-02-13 | $15.70 | $15.78 | $15.41 | $15.44 | $15.44 | 15,629,300 |
| 2025-02-12 | $15.54 | $15.62 | $15.41 | $15.52 | $15.52 | 11,808,370 |
| 2025-02-11 | $15.48 | $15.70 | $15.39 | $15.54 | $15.54 | 13,385,430 |
| 2025-02-10 | $15.51 | $15.73 | $15.47 | $15.51 | $15.51 | 15,395,720 |
| 2025-02-07 | $15.40 | $15.57 | $15.23 | $15.51 | $15.51 | 17,780,450 |
| 2025-02-06 | $15.02 | $15.44 | $14.92 | $15.40 | $15.40 | 20,088,460 |
| 2025-02-05 | $15.08 | $15.12 | $14.93 | $15.00 | $15.00 | 14,704,100 |
| 2025-01-27 | $14.89 | $15.15 | $14.85 | $15.07 | $15.07 | 13,328,420 |
| 2025-01-24 | $14.81 | $14.95 | $14.75 | $14.87 | $14.87 | 12,537,340 |
| 2025-01-23 | $15.00 | $15.11 | $14.52 | $14.85 | $14.85 | 25,341,990 |
| 2025-01-22 | $14.82 | $15.25 | $14.79 | $15.17 | $15.17 | 23,405,050 |
| 2025-01-21 | $15.42 | $15.48 | $14.62 | $14.78 | $14.78 | 29,508,070 |
| 2025-01-20 | $15.42 | $15.57 | $15.31 | $15.41 | $15.41 | 11,856,100 |
| 2025-01-17 | $15.33 | $15.56 | $15.09 | $15.41 | $15.41 | 11,329,610 |
| 2025-01-16 | $15.37 | $15.63 | $15.32 | $15.34 | $15.34 | 9,774,930 |
| 2025-01-15 | $15.55 | $15.69 | $15.33 | $15.37 | $15.37 | 13,527,640 |
| 2025-01-14 | $15.35 | $15.65 | $15.21 | $15.55 | $15.55 | 14,871,780 |
| 2025-01-13 | $15.15 | $15.40 | $15.07 | $15.35 | $15.35 | 9,308,980 |
| 2025-01-09 | $15.21 | $15.48 | $15.01 | $15.23 | $15.23 | 9,180,200 |
| 2025-01-08 | $15.54 | $15.60 | $15.10 | $15.35 | $15.35 | 13,631,700 |
| 2025-01-07 | $15.37 | $15.59 | $15.14 | $15.57 | $15.57 | 12,887,830 |
| 2025-01-06 | $15.53 | $15.62 | $15.27 | $15.46 | $15.46 | 14,264,900 |
| 2025-01-03 | $15.62 | $15.90 | $15.39 | $15.47 | $15.47 | 15,007,540 |
| 2025-01-02 | $15.81 | $15.97 | $15.49 | $15.59 | $15.59 | 15,580,870 |
| 2024-12-31 | $16.10 | $16.11 | $15.85 | $15.86 | $15.86 | 12,758,860 |
| 2024-12-30 | $16.25 | $16.37 | $15.98 | $16.10 | $16.10 | 17,294,120 |
| 2024-12-27 | $16.11 | $16.42 | $16.08 | $16.27 | $16.27 | 11,372,940 |
| 2024-12-26 | $16.05 | $16.20 | $16.03 | $16.11 | $16.11 | 9,956,360 |
| 2024-12-25 | $16.35 | $16.40 | $16.04 | $16.14 | $16.14 | 9,028,130 |
| 2024-12-24 | $16.11 | $16.36 | $16.09 | $16.30 | $16.30 | 9,722,100 |
| 2024-12-23 | $16.14 | $16.39 | $15.98 | $16.15 | $16.15 | 14,096,000 |
| 2024-12-20 | $16.02 | $16.35 | $15.97 | $16.12 | $16.12 | 11,275,340 |
| 2024-12-19 | $15.89 | $16.08 | $15.77 | $16.01 | $16.01 | 8,452,690 |
| 2024-12-18 | $16.00 | $16.10 | $15.89 | $15.94 | $15.94 | 11,109,410 |
| 2024-12-17 | $16.30 | $16.37 | $15.88 | $15.98 | $15.98 | 15,893,230 |
| 2024-12-16 | $16.56 | $16.64 | $16.24 | $16.30 | $16.30 | 12,766,820 |
| 2024-12-13 | $16.81 | $16.88 | $16.51 | $16.54 | $16.54 | 14,614,900 |
| 2024-12-12 | $16.68 | $16.98 | $16.60 | $16.92 | $16.92 | 15,813,540 |
| 2024-12-11 | $16.63 | $16.76 | $16.56 | $16.73 | $16.73 | 12,152,050 |
| 2024-12-10 | $16.99 | $17.00 | $16.61 | $16.61 | $16.61 | 16,448,500 |
| 2024-12-09 | $16.70 | $16.89 | $16.48 | $16.65 | $16.65 | 16,513,900 |
| 2024-12-06 | $16.70 | $16.79 | $16.50 | $16.65 | $16.65 | 14,965,380 |
| 2024-12-05 | $16.44 | $16.85 | $16.35 | $16.76 | $16.76 | 14,851,760 |
| 2024-12-04 | $16.88 | $16.88 | $16.42 | $16.49 | $16.49 | 14,520,250 |
| 2024-12-03 | $17.00 | $17.16 | $16.76 | $16.91 | $16.91 | 20,031,470 |
| 2024-12-02 | $15.84 | $17.25 | $15.77 | $17.04 | $17.04 | 47,866,780 |
| 2024-11-29 | $15.79 | $16.00 | $15.71 | $15.81 | $15.81 | 18,490,340 |
| 2024-11-28 | $15.90 | $15.95 | $15.68 | $15.79 | $15.79 | 13,236,600 |
| 2024-11-27 | $15.80 | $16.02 | $15.46 | $15.86 | $15.86 | 21,151,050 |
| 2024-11-26 | $15.93 | $16.24 | $15.78 | $15.82 | $15.82 | 16,994,310 |
| 2024-11-25 | $15.98 | $16.09 | $15.50 | $15.90 | $15.90 | 16,976,670 |
| 2024-11-22 | $16.68 | $16.74 | $15.92 | $15.96 | $15.96 | 26,003,830 |
| 2024-11-21 | $16.91 | $16.98 | $16.65 | $16.73 | $16.73 | 16,464,900 |
| 2024-11-20 | $16.72 | $17.10 | $16.48 | $16.89 | $16.89 | 23,537,260 |
| 2024-11-19 | $16.70 | $16.94 | $16.48 | $16.75 | $16.75 | 22,213,980 |
| 2024-11-18 | $17.01 | $17.25 | $16.49 | $16.64 | $16.64 | 26,568,090 |
| 2024-11-15 | $17.42 | $17.68 | $17.03 | $17.09 | $17.09 | 16,383,820 |
| 2024-11-14 | $17.70 | $17.86 | $17.35 | $17.39 | $17.39 | 18,342,800 |
| 2024-11-13 | $17.70 | $17.98 | $17.36 | $17.70 | $17.70 | 23,293,880 |
| 2024-11-12 | $17.58 | $18.30 | $17.44 | $17.89 | $17.89 | 41,764,800 |
| 2024-11-11 | $17.95 | $18.09 | $17.64 | $17.94 | $17.94 | 36,349,870 |
| 2024-11-08 | $18.56 | $19.38 | $18.13 | $18.18 | $18.18 | 53,465,150 |
| 2024-11-07 | $18.60 | $19.40 | $18.20 | $18.56 | $18.56 | 65,529,680 |
| 2024-11-06 | $18.16 | $19.04 | $17.87 | $18.74 | $18.74 | 62,218,690 |
| 2024-11-05 | $18.03 | $18.50 | $17.60 | $18.30 | $18.30 | 55,995,610 |
| 2024-11-04 | $18.10 | $18.20 | $17.49 | $18.01 | $18.01 | 74,926,400 |
| 2024-11-01 | $16.48 | $18.14 | $16.40 | $18.14 | $18.14 | 89,270,700 |
| 2024-10-31 | $16.99 | $16.99 | $16.30 | $16.49 | $16.49 | 35,436,330 |
| 2024-10-30 | $16.36 | $16.92 | $16.19 | $16.82 | $16.82 | 36,703,020 |
| 2024-10-29 | $16.72 | $17.05 | $16.31 | $16.36 | $16.36 | 31,499,580 |
| 2024-10-28 | $16.26 | $16.80 | $16.13 | $16.71 | $16.71 | 43,784,810 |
| 2024-10-25 | $16.40 | $16.60 | $15.96 | $16.26 | $16.26 | 60,631,310 |
| 2024-10-24 | $17.07 | $17.34 | $15.95 | $16.38 | $16.38 | 46,856,240 |
| 2024-10-23 | $17.28 | $17.49 | $16.83 | $17.04 | $17.04 | 29,694,580 |
| 2024-10-22 | $16.62 | $17.63 | $16.60 | $17.25 | $17.25 | 34,198,400 |
| 2024-10-21 | $16.93 | $17.01 | $16.31 | $16.78 | $16.78 | 38,693,920 |
| 2024-10-18 | $16.59 | $17.30 | $16.38 | $17.02 | $17.02 | 68,309,830 |
| 2024-10-17 | $15.50 | $16.96 | $15.27 | $16.39 | $16.39 | 72,109,170 |
| 2024-10-16 | $15.01 | $15.64 | $15.01 | $15.42 | $15.42 | 27,174,130 |
| 2024-10-15 | $16.00 | $16.17 | $15.51 | $15.55 | $15.55 | 21,620,090 |
| 2024-10-14 | $15.99 | $16.15 | $15.45 | $16.10 | $16.10 | 26,416,660 |
| 2024-10-11 | $16.08 | $16.65 | $15.76 | $15.96 | $15.96 | 39,238,750 |
| 2024-10-10 | $15.69 | $16.42 | $15.69 | $15.92 | $15.92 | 36,837,920 |
| 2024-10-09 | $16.99 | $16.99 | $15.70 | $15.71 | $15.71 | 45,211,530 |
| 2024-10-08 | $19.04 | $19.04 | $16.69 | $17.06 | $17.06 | 85,248,590 |
| 2024-09-30 | $16.48 | $17.49 | $16.04 | $17.32 | $17.32 | 60,195,630 |
| 2024-09-27 | $15.47 | $16.58 | $15.05 | $16.16 | $16.16 | 26,046,280 |
| 2024-09-26 | $14.50 | $15.37 | $14.40 | $15.37 | $15.37 | 30,302,920 |
| 2024-09-25 | $14.92 | $15.27 | $14.59 | $14.64 | $14.64 | 34,079,000 |
| 2024-09-24 | $14.68 | $14.88 | $14.38 | $14.80 | $14.80 | 27,560,510 |
| 2024-09-23 | $14.70 | $14.77 | $14.35 | $14.44 | $14.44 | 24,729,410 |
| 2024-09-20 | $14.65 | $14.84 | $14.51 | $14.71 | $14.71 | 21,467,440 |
| 2024-09-19 | $15.17 | $15.21 | $14.63 | $15.00 | $15.00 | 23,947,290 |
| 2024-09-18 | $15.00 | $15.51 | $14.81 | $15.16 | $15.16 | 31,676,220 |
| 2024-09-13 | $14.65 | $15.28 | $14.62 | $14.94 | $14.94 | 29,840,190 |
| 2024-09-12 | $14.74 | $14.95 | $14.52 | $14.65 | $14.65 | 18,728,280 |
| 2024-09-11 | $14.43 | $14.87 | $14.25 | $14.80 | $14.80 | 23,465,710 |
| 2024-09-10 | $14.50 | $14.67 | $14.18 | $14.35 | $14.35 | 20,808,050 |
| 2024-09-09 | $14.49 | $15.17 | $14.40 | $14.55 | $14.55 | 33,276,520 |
| 2024-09-06 | $14.65 | $14.86 | $14.51 | $14.52 | $14.52 | 15,757,060 |
| 2024-09-05 | $14.42 | $14.95 | $14.40 | $14.70 | $14.70 | 25,486,420 |
| 2024-09-04 | $14.46 | $14.61 | $14.30 | $14.42 | $14.42 | 13,652,820 |
| 2024-09-03 | $14.35 | $14.68 | $14.12 | $14.49 | $14.49 | 20,058,890 |
| 2024-09-02 | $14.39 | $14.67 | $14.32 | $14.35 | $14.35 | 22,013,320 |
| 2024-08-30 | $14.22 | $14.64 | $13.65 | $14.49 | $14.49 | 45,620,900 |
| 2024-08-29 | $14.65 | $15.00 | $14.37 | $14.59 | $14.59 | 28,562,980 |
| 2024-08-28 | $14.40 | $14.67 | $14.35 | $14.62 | $14.62 | 21,757,690 |
| 2024-08-27 | $14.61 | $14.71 | $14.41 | $14.53 | $14.53 | 18,947,200 |
| 2024-08-26 | $14.59 | $14.72 | $14.14 | $14.60 | $14.60 | 29,430,500 |
| 2024-08-23 | $14.80 | $15.15 | $14.47 | $14.59 | $14.59 | 37,568,680 |
| 2024-08-22 | $15.55 | $15.70 | $14.36 | $14.68 | $14.68 | 51,890,590 |
| 2024-08-21 | $15.79 | $16.24 | $14.78 | $15.38 | $15.38 | 74,050,140 |
| 2024-08-20 | $16.23 | $16.43 | $15.60 | $15.73 | $15.73 | 44,469,560 |
| 2024-08-19 | $15.60 | $16.62 | $15.54 | $16.03 | $16.03 | 60,897,130 |
| 2024-08-16 | $15.15 | $15.96 | $15.14 | $15.71 | $15.71 | 59,151,940 |
| 2024-08-15 | $14.66 | $15.40 | $14.57 | $15.09 | $15.09 | 63,648,730 |
| 2024-08-14 | $14.82 | $14.82 | $14.29 | $14.48 | $14.48 | 46,540,690 |
| 2024-08-13 | $14.90 | $15.17 | $14.35 | $14.92 | $14.92 | 70,961,230 |
| 2024-08-12 | $16.00 | $16.44 | $14.90 | $15.12 | $15.12 | 94,104,360 |
| 2024-08-09 | $17.05 | $17.50 | $15.73 | $16.19 | $16.19 | 123,278,200 |
| 2024-08-08 | $15.95 | $16.40 | $15.62 | $16.40 | $16.40 | 59,583,210 |
| 2024-08-07 | $13.98 | $15.23 | $13.92 | $14.91 | $14.91 | 78,187,870 |
| 2024-08-06 | $14.41 | $14.52 | $13.71 | $14.10 | $14.10 | 62,422,050 |
| 2024-08-05 | $14.80 | $15.06 | $13.69 | $13.81 | $13.81 | 101,882,250 |
| 2024-08-02 | $15.06 | $15.39 | $14.62 | $15.21 | $15.21 | 80,895,750 |
| 2024-08-01 | $14.25 | $15.08 | $14.10 | $14.81 | $14.81 | 80,842,400 |
| 2024-07-31 | $12.33 | $13.90 | $12.13 | $13.90 | $13.90 | 76,393,970 |
| 2024-07-30 | $13.25 | $13.30 | $12.46 | $12.64 | $12.64 | 49,021,000 |
| 2024-07-29 | $12.67 | $12.75 | $12.39 | $12.64 | $12.64 | 24,424,920 |
| 2024-07-26 | $12.49 | $12.97 | $12.32 | $12.74 | $12.74 | 35,691,840 |
| 2024-07-25 | $12.37 | $12.79 | $12.26 | $12.43 | $12.43 | 28,025,420 |
| 2024-07-24 | $12.24 | $12.73 | $12.13 | $12.43 | $12.43 | 32,041,140 |
| 2024-07-23 | $12.66 | $12.89 | $12.31 | $12.34 | $12.34 | 41,999,490 |
| 2024-07-22 | $12.48 | $12.80 | $12.22 | $12.65 | $12.65 | 40,338,570 |
| 2024-07-19 | $12.29 | $12.69 | $12.21 | $12.58 | $12.58 | 50,724,200 |
| 2024-07-18 | $11.55 | $12.50 | $11.50 | $12.33 | $12.33 | 69,813,610 |
| 2024-07-17 | $11.30 | $11.58 | $11.25 | $11.55 | $11.55 | 23,648,240 |
| 2024-07-16 | $11.23 | $11.42 | $11.16 | $11.35 | $11.35 | 16,446,880 |
| 2024-07-15 | $11.37 | $11.37 | $11.10 | $11.29 | $11.29 | 17,375,100 |
| 2024-07-12 | $11.31 | $11.45 | $11.08 | $11.40 | $11.40 | 25,995,700 |
| 2024-07-11 | $10.86 | $11.33 | $10.76 | $11.30 | $11.30 | 28,816,700 |
| 2024-07-10 | $10.97 | $10.97 | $10.72 | $10.76 | $10.76 | 18,466,180 |
| 2024-07-09 | $10.90 | $11.23 | $10.82 | $11.14 | $11.14 | 18,655,880 |
| 2024-07-08 | $11.18 | $11.18 | $10.70 | $11.00 | $11.00 | 21,232,450 |
| 2024-07-05 | $10.94 | $11.18 | $10.82 | $11.06 | $11.06 | 22,168,940 |
| 2024-07-04 | $11.08 | $11.22 | $10.85 | $10.93 | $10.93 | 22,796,430 |
| 2024-07-03 | $11.29 | $11.48 | $11.08 | $11.13 | $11.13 | 37,548,950 |
| 2024-07-02 | $11.16 | $11.69 | $10.92 | $11.38 | $11.38 | 51,620,700 |
| 2024-07-01 | $11.05 | $11.34 | $10.79 | $11.17 | $11.17 | 34,037,470 |
| 2024-06-28 | $10.80 | $11.23 | $10.77 | $10.98 | $10.98 | 32,722,710 |
| 2024-06-27 | $11.10 | $11.15 | $10.74 | $10.91 | $10.91 | 37,968,780 |
| 2024-06-26 | $10.73 | $11.16 | $10.60 | $11.10 | $11.10 | 60,826,810 |
| 2024-06-25 | $10.02 | $10.89 | $10.02 | $10.89 | $10.89 | 71,495,230 |
| 2024-06-24 | $10.09 | $10.15 | $9.82 | $9.90 | $9.90 | 24,500,550 |
| 2024-06-21 | $9.76 | $10.33 | $9.71 | $10.19 | $10.19 | 28,357,170 |
| 2024-06-20 | $9.82 | $10.20 | $9.73 | $9.76 | $9.76 | 20,141,330 |
| 2024-06-19 | $10.02 | $10.03 | $9.77 | $9.79 | $9.79 | 13,495,530 |
| 2024-06-18 | $9.56 | $10.31 | $9.55 | $10.03 | $10.03 | 24,574,810 |
| 2024-06-17 | $9.55 | $9.64 | $9.52 | $9.56 | $9.56 | 6,456,650 |
| 2024-06-14 | $9.57 | $9.65 | $9.47 | $9.62 | $9.62 | 6,201,300 |
| 2024-06-13 | $9.77 | $9.79 | $9.53 | $9.55 | $9.55 | 7,941,040 |
| 2024-06-12 | $9.69 | $9.78 | $9.66 | $9.74 | $9.74 | 5,429,500 |
| 2024-06-11 | $9.74 | $9.77 | $9.59 | $9.69 | $9.69 | 8,507,560 |
| 2024-06-07 | $9.72 | $9.82 | $9.64 | $9.73 | $9.73 | 6,837,090 |
| 2024-06-06 | $9.85 | $9.91 | $9.63 | $9.71 | $9.71 | 8,456,340 |
| 2024-06-05 | $10.01 | $10.05 | $9.85 | $9.86 | $9.86 | 6,694,300 |
| 2024-06-04 | $9.81 | $10.01 | $9.75 | $10.01 | $10.01 | 7,600,210 |
| 2024-06-03 | $10.00 | $10.06 | $9.80 | $9.88 | $9.88 | 8,890,400 |
| 2024-05-31 | $9.99 | $10.08 | $9.93 | $9.96 | $9.96 | 7,341,400 |
| 2024-05-30 | $9.99 | $10.10 | $9.91 | $9.95 | $9.95 | 6,479,000 |
| 2024-05-29 | $10.05 | $10.09 | $9.95 | $10.00 | $10.00 | 6,165,300 |
| 2024-05-28 | $10.18 | $10.19 | $9.99 | $10.02 | $10.02 | 9,659,870 |
| 2024-05-27 | $10.22 | $10.23 | $10.04 | $10.18 | $10.18 | 9,272,500 |
| 2024-05-24 | $10.19 | $10.34 | $10.15 | $10.15 | $10.15 | 6,592,500 |
| 2024-05-23 | $10.47 | $10.47 | $10.16 | $10.19 | $10.19 | 9,752,280 |
| 2024-05-22 | $10.47 | $10.60 | $10.38 | $10.44 | $10.44 | 7,687,360 |
| 2024-05-21 | $10.64 | $10.68 | $10.48 | $10.51 | $10.51 | 9,425,490 |
| 2024-05-20 | $10.62 | $10.67 | $10.55 | $10.64 | $10.64 | 9,943,900 |
| 2024-05-17 | $10.69 | $10.72 | $10.45 | $10.63 | $10.63 | 10,838,800 |
| 2024-05-16 | $10.78 | $10.93 | $10.55 | $10.63 | $10.63 | 19,564,490 |
| 2024-05-15 | $11.04 | $11.10 | $10.81 | $10.85 | $10.85 | 18,323,300 |
| 2024-05-14 | $10.69 | $11.40 | $10.68 | $10.99 | $10.99 | 32,154,560 |
| 2024-05-13 | $10.98 | $11.11 | $10.66 | $10.70 | $10.70 | 27,823,710 |
| 2024-05-10 | $11.26 | $11.90 | $10.92 | $11.02 | $11.02 | 57,245,110 |
| 2024-05-09 | $10.79 | $11.06 | $10.66 | $11.06 | $11.06 | 24,629,850 |
| 2024-05-08 | $10.98 | $11.12 | $10.79 | $10.83 | $10.83 | 21,965,320 |
| 2024-05-07 | $10.75 | $11.11 | $10.67 | $11.02 | $11.02 | 38,406,300 |
| 2024-05-06 | $10.25 | $10.88 | $10.14 | $10.79 | $10.79 | 44,355,160 |
| 2024-04-30 | $9.59 | $10.03 | $9.55 | $9.97 | $9.97 | 26,144,430 |
| 2024-04-29 | $9.36 | $9.62 | $9.36 | $9.60 | $9.60 | 18,130,690 |
| 2024-04-26 | $9.40 | $9.57 | $9.28 | $9.53 | $9.53 | 17,511,730 |
| 2024-04-25 | $9.14 | $9.53 | $9.11 | $9.49 | $9.49 | 20,727,880 |
| 2024-04-24 | $9.15 | $9.17 | $8.96 | $9.15 | $9.15 | 10,228,010 |
| 2024-04-23 | $9.24 | $9.32 | $9.12 | $9.15 | $9.15 | 10,533,280 |
| 2024-04-22 | $9.25 | $9.45 | $9.19 | $9.23 | $9.23 | 11,598,580 |
| 2024-04-19 | $9.14 | $9.32 | $9.07 | $9.30 | $9.30 | 11,544,820 |
| 2024-04-18 | $9.27 | $9.33 | $9.17 | $9.17 | $9.17 | 12,971,210 |
| 2024-04-17 | $9.32 | $9.43 | $9.17 | $9.33 | $9.33 | 16,173,120 |
| 2024-04-16 | $9.29 | $9.62 | $9.20 | $9.31 | $9.31 | 16,114,500 |
| 2024-04-15 | $9.52 | $9.63 | $9.05 | $9.41 | $9.41 | 28,854,650 |
| 2024-04-12 | $9.09 | $9.86 | $9.05 | $9.66 | $9.66 | 28,372,080 |
| 2024-04-11 | $9.15 | $9.25 | $9.06 | $9.08 | $9.08 | 8,680,400 |
| 2024-04-10 | $9.36 | $9.40 | $9.15 | $9.20 | $9.20 | 6,615,120 |
| 2024-04-09 | $9.23 | $9.38 | $9.20 | $9.37 | $9.37 | 5,614,650 |
| 2024-04-08 | $9.44 | $9.53 | $9.25 | $9.27 | $9.27 | 6,763,300 |
| 2024-04-03 | $9.29 | $9.50 | $9.28 | $9.44 | $9.44 | 9,508,600 |
| 2024-04-02 | $9.31 | $9.35 | $9.15 | $9.32 | $9.32 | 8,539,060 |
| 2024-04-01 | $8.95 | $9.32 | $8.95 | $9.31 | $9.31 | 11,542,560 |
| 2024-03-29 | $8.96 | $8.96 | $8.80 | $8.94 | $8.94 | 8,484,270 |
| 2024-03-28 | $9.00 | $9.11 | $8.93 | $8.97 | $8.97 | 9,080,260 |
| 2024-03-27 | $9.13 | $9.22 | $9.01 | $9.01 | $9.01 | 7,834,260 |
| 2024-03-26 | $9.10 | $9.21 | $9.03 | $9.14 | $9.14 | 6,837,390 |
| 2024-03-25 | $9.29 | $9.34 | $9.13 | $9.15 | $9.15 | 5,806,850 |
| 2024-03-22 | $9.57 | $9.57 | $9.28 | $9.31 | $9.31 | 9,597,180 |
| 2024-03-21 | $9.69 | $9.72 | $9.55 | $9.56 | $9.56 | 9,595,620 |
| 2024-03-20 | $9.61 | $9.70 | $9.56 | $9.69 | $9.69 | 6,548,430 |
| 2024-03-19 | $9.73 | $9.80 | $9.63 | $9.63 | $9.63 | 10,211,240 |
| 2024-03-18 | $9.72 | $9.79 | $9.65 | $9.79 | $9.79 | 7,698,420 |
| 2024-03-15 | $9.58 | $9.72 | $9.56 | $9.72 | $9.72 | 6,560,570 |
| 2024-03-14 | $9.77 | $9.86 | $9.60 | $9.63 | $9.63 | 10,990,300 |
| 2024-03-13 | $9.65 | $9.67 | $9.55 | $9.62 | $9.62 | 4,581,490 |
| 2024-03-12 | $9.62 | $9.70 | $9.55 | $9.67 | $9.67 | 7,904,700 |
| 2024-03-11 | $9.51 | $9.61 | $9.46 | $9.61 | $9.61 | 5,682,260 |
| 2024-03-08 | $9.45 | $9.56 | $9.38 | $9.46 | $9.46 | 5,209,600 |
| 2024-03-07 | $9.63 | $9.64 | $9.40 | $9.40 | $9.40 | 7,240,100 |
| 2024-03-06 | $9.67 | $9.75 | $9.57 | $9.61 | $9.61 | 4,929,000 |
| 2024-03-05 | $9.77 | $9.77 | $9.61 | $9.68 | $9.68 | 7,158,700 |
| 2024-03-04 | $9.79 | $9.90 | $9.70 | $9.81 | $9.81 | 7,784,010 |
| 2024-03-01 | $9.78 | $9.84 | $9.68 | $9.79 | $9.79 | 8,235,320 |
| 2024-02-29 | $9.70 | $9.80 | $9.62 | $9.79 | $9.79 | 8,300,180 |
| 2024-02-28 | $9.83 | $10.03 | $9.65 | $9.65 | $9.65 | 13,531,970 |
| 2024-02-27 | $9.69 | $9.84 | $9.65 | $9.83 | $9.83 | 7,000,180 |
| 2024-02-26 | $9.68 | $9.83 | $9.64 | $9.73 | $9.73 | 6,525,100 |
| 2024-02-23 | $9.67 | $9.75 | $9.54 | $9.72 | $9.72 | 6,738,500 |
| 2024-02-22 | $9.63 | $9.69 | $9.54 | $9.67 | $9.67 | 6,439,800 |
| 2024-02-21 | $9.64 | $9.81 | $9.52 | $9.63 | $9.63 | 8,914,100 |
| 2024-02-20 | $9.65 | $9.77 | $9.56 | $9.64 | $9.64 | 6,711,070 |
| 2024-02-19 | $9.87 | $9.94 | $9.56 | $9.65 | $9.65 | 9,458,800 |
| 2024-02-08 | $9.55 | $9.99 | $9.50 | $9.77 | $9.77 | 13,432,080 |
| 2024-02-07 | $9.09 | $9.55 | $9.00 | $9.52 | $9.52 | 13,464,430 |
| 2024-02-06 | $8.20 | $9.09 | $8.07 | $8.99 | $8.99 | 13,777,060 |
| 2024-02-05 | $8.57 | $8.67 | $7.97 | $8.26 | $8.26 | 13,543,920 |
| 2024-02-02 | $9.04 | $9.20 | $8.42 | $8.66 | $8.66 | 10,371,310 |
| 2024-02-01 | $9.11 | $9.24 | $8.92 | $9.03 | $9.03 | 6,883,680 |
| 2024-01-31 | $9.31 | $9.50 | $9.14 | $9.17 | $9.17 | 7,515,520 |
| 2024-01-30 | $9.66 | $9.69 | $9.38 | $9.42 | $9.42 | 4,391,960 |
| 2024-01-29 | $9.84 | $9.95 | $9.68 | $9.71 | $9.71 | 6,069,100 |
| 2024-01-26 | $9.83 | $9.95 | $9.74 | $9.79 | $9.79 | 4,845,690 |
| 2024-01-25 | $9.53 | $9.90 | $9.42 | $9.89 | $9.89 | 6,944,990 |
| 2024-01-24 | $9.43 | $9.56 | $9.16 | $9.52 | $9.52 | 6,358,970 |
| 2024-01-23 | $9.27 | $9.43 | $9.08 | $9.37 | $9.37 | 7,558,310 |
| 2024-01-22 | $9.90 | $9.92 | $9.18 | $9.26 | $9.26 | 9,841,630 |
| 2024-01-19 | $9.93 | $10.08 | $9.87 | $9.92 | $9.92 | 6,402,300 |
| 2024-01-18 | $10.11 | $10.13 | $9.67 | $9.93 | $9.93 | 11,804,380 |
| 2024-01-17 | $10.21 | $10.32 | $10.06 | $10.06 | $10.06 | 4,472,820 |
| 2024-01-16 | $10.40 | $10.45 | $10.14 | $10.27 | $10.27 | 6,048,890 |
| 2024-01-15 | $10.40 | $10.50 | $10.31 | $10.45 | $10.45 | 4,191,420 |
| 2024-01-12 | $10.55 | $10.63 | $10.42 | $10.43 | $10.43 | 4,676,900 |
| 2024-01-11 | $10.51 | $10.54 | $10.39 | $10.49 | $10.49 | 4,614,870 |
| 2024-01-10 | $10.58 | $10.64 | $10.41 | $10.48 | $10.48 | 4,167,900 |
| 2024-01-09 | $10.70 | $10.71 | $10.48 | $10.61 | $10.61 | 5,334,010 |
| 2024-01-08 | $10.77 | $10.77 | $10.47 | $10.48 | $10.48 | 4,626,380 |
| 2024-01-05 | $10.88 | $10.93 | $10.74 | $10.77 | $10.77 | 3,731,700 |
| 2024-01-04 | $10.96 | $10.96 | $10.77 | $10.88 | $10.88 | 2,787,100 |
| 2024-01-03 | $10.82 | $10.98 | $10.76 | $10.91 | $10.91 | 5,065,230 |
| 2024-01-02 | $10.75 | $10.89 | $10.65 | $10.79 | $10.79 | 5,600,970 |
| 2024-01-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-29 | $10.69 | $10.80 | $10.68 | $10.73 | $10.73 | 3,686,050 |
| 2023-12-28 | $10.60 | $10.75 | $10.51 | $10.72 | $10.72 | 5,151,840 |
| 2023-12-27 | $10.54 | $10.59 | $10.40 | $10.57 | $10.57 | 4,216,300 |
| 2023-12-26 | $10.59 | $10.61 | $10.48 | $10.51 | $10.51 | 3,010,900 |
| 2023-12-25 | $10.51 | $10.62 | $10.49 | $10.52 | $10.52 | 4,822,420 |
| 2023-12-22 | $10.79 | $10.79 | $10.51 | $10.55 | $10.55 | 5,177,250 |
| 2023-12-21 | $10.73 | $10.81 | $10.50 | $10.81 | $10.81 | 5,303,300 |
| 2023-12-20 | $10.85 | $10.91 | $10.72 | $10.73 | $10.73 | 4,465,800 |
| 2023-12-19 | $10.87 | $10.87 | $10.73 | $10.85 | $10.85 | 4,813,000 |
| 2023-12-18 | $10.83 | $11.00 | $10.72 | $10.82 | $10.82 | 6,227,000 |
| 2023-12-15 | $11.23 | $11.28 | $10.86 | $10.88 | $10.88 | 9,970,640 |
| 2023-12-14 | $11.26 | $11.43 | $11.20 | $11.21 | $11.21 | 7,920,710 |
| 2023-12-13 | $11.08 | $11.39 | $11.08 | $11.23 | $11.23 | 13,322,300 |
| 2023-12-12 | $11.11 | $11.13 | $11.02 | $11.12 | $11.12 | 5,305,670 |
| 2023-12-11 | $10.96 | $11.14 | $10.81 | $11.11 | $11.11 | 7,039,460 |
| 2023-12-08 | $11.07 | $11.10 | $10.96 | $10.96 | $10.96 | 4,540,060 |
| 2023-12-07 | $11.13 | $11.15 | $11.02 | $11.05 | $11.05 | 4,150,200 |
| 2023-12-06 | $11.16 | $11.17 | $11.01 | $11.12 | $11.12 | 5,161,100 |
| 2023-12-05 | $11.22 | $11.26 | $11.07 | $11.09 | $11.09 | 5,367,680 |
| 2023-12-04 | $11.35 | $11.35 | $11.20 | $11.22 | $11.22 | 6,593,200 |
| 2023-12-01 | $11.30 | $11.35 | $11.25 | $11.35 | $11.35 | 5,561,900 |
| 2023-11-30 | $11.29 | $11.34 | $11.22 | $11.32 | $11.32 | 5,195,700 |
| 2023-11-29 | $11.29 | $11.42 | $11.26 | $11.29 | $11.29 | 8,429,600 |
| 2023-11-28 | $11.18 | $11.29 | $11.00 | $11.26 | $11.26 | 7,920,500 |
| 2023-11-27 | $11.39 | $11.42 | $11.17 | $11.20 | $11.20 | 10,282,410 |
| 2023-11-24 | $11.35 | $11.46 | $11.32 | $11.40 | $11.40 | 10,865,890 |
| 2023-11-23 | $11.15 | $11.32 | $11.15 | $11.31 | $11.31 | 8,880,520 |
| 2023-11-22 | $11.17 | $11.30 | $11.15 | $11.18 | $11.18 | 7,068,910 |
| 2023-11-21 | $11.21 | $11.25 | $11.13 | $11.18 | $11.18 | 6,923,380 |
| 2023-11-20 | $11.00 | $11.41 | $10.99 | $11.19 | $11.19 | 14,050,310 |
| 2023-11-17 | $10.84 | $11.08 | $10.77 | $10.99 | $10.99 | 8,534,700 |
| 2023-11-16 | $10.93 | $11.01 | $10.88 | $10.88 | $10.88 | 3,898,310 |
| 2023-11-15 | $10.95 | $11.01 | $10.86 | $11.00 | $11.00 | 4,816,700 |
| 2023-11-14 | $10.99 | $11.05 | $10.83 | $10.88 | $10.88 | 5,275,100 |
| 2023-11-13 | $10.95 | $11.06 | $10.84 | $11.00 | $11.00 | 8,515,600 |
| 2023-11-10 | $10.98 | $11.05 | $10.88 | $10.94 | $10.94 | 4,933,600 |
| 2023-11-09 | $11.09 | $11.14 | $11.01 | $11.03 | $11.03 | 5,730,000 |
| 2023-11-08 | $11.05 | $11.19 | $11.04 | $11.09 | $11.09 | 4,764,760 |
| 2023-11-07 | $11.16 | $11.21 | $11.08 | $11.08 | $11.08 | 6,616,220 |
| 2023-11-06 | $10.95 | $11.28 | $10.93 | $11.15 | $11.15 | 10,697,780 |
| 2023-11-03 | $10.85 | $10.99 | $10.82 | $10.91 | $10.91 | 6,702,160 |
| 2023-11-02 | $10.80 | $10.97 | $10.80 | $10.89 | $10.89 | 5,015,600 |
| 2023-11-01 | $10.85 | $10.92 | $10.63 | $10.89 | $10.89 | 7,123,900 |
| 2023-10-31 | $10.78 | $10.91 | $10.75 | $10.84 | $10.84 | 9,115,050 |
| 2023-10-30 | $10.33 | $10.85 | $10.33 | $10.80 | $10.80 | 15,551,210 |
| 2023-10-27 | $9.99 | $10.50 | $9.86 | $10.46 | $10.46 | 21,951,000 |
| 2023-10-26 | $10.28 | $10.31 | $9.91 | $10.00 | $10.00 | 24,988,910 |
| 2023-10-25 | $10.58 | $10.74 | $10.56 | $10.63 | $10.63 | 6,854,770 |
| 2023-10-24 | $10.41 | $10.59 | $10.37 | $10.52 | $10.52 | 5,704,400 |
| 2023-10-23 | $10.63 | $10.70 | $10.40 | $10.44 | $10.44 | 5,441,430 |
| 2023-10-20 | $10.72 | $10.80 | $10.64 | $10.70 | $10.70 | 4,393,090 |
| 2023-10-19 | $10.91 | $10.94 | $10.73 | $10.77 | $10.77 | 5,782,900 |
| 2023-10-18 | $11.17 | $11.17 | $10.94 | $10.94 | $10.94 | 5,436,300 |
| 2023-10-17 | $11.28 | $11.28 | $11.05 | $11.17 | $11.17 | 5,199,900 |
| 2023-10-16 | $11.35 | $11.45 | $11.24 | $11.28 | $11.28 | 7,087,560 |
| 2023-10-13 | $11.32 | $11.41 | $11.20 | $11.28 | $11.28 | 11,068,860 |
| 2023-10-12 | $11.16 | $11.35 | $11.15 | $11.32 | $11.32 | 8,546,700 |
| 2023-10-11 | $11.13 | $11.22 | $11.05 | $11.16 | $11.16 | 5,412,350 |
| 2023-10-10 | $11.19 | $11.20 | $11.02 | $11.03 | $11.03 | 4,591,480 |
| 2023-10-09 | $11.20 | $11.23 | $11.02 | $11.19 | $11.19 | 5,623,600 |
| 2023-09-28 | $11.23 | $11.25 | $11.15 | $11.17 | $11.17 | 4,998,010 |
| 2023-09-27 | $11.04 | $11.23 | $11.03 | $11.21 | $11.21 | 6,141,850 |
| 2023-09-26 | $11.18 | $11.23 | $11.04 | $11.07 | $11.07 | 5,492,460 |
| 2023-09-25 | $11.09 | $11.23 | $11.02 | $11.21 | $11.21 | 10,421,880 |
| 2023-09-22 | $10.95 | $11.08 | $10.91 | $11.06 | $11.06 | 4,138,750 |
| 2023-09-21 | $10.98 | $11.03 | $10.93 | $10.97 | $10.97 | 3,971,120 |
| 2023-09-20 | $11.08 | $11.10 | $11.01 | $11.02 | $11.02 | 3,739,300 |
| 2023-09-19 | $11.12 | $11.18 | $11.06 | $11.09 | $11.09 | 5,092,210 |
| 2023-09-18 | $11.06 | $11.10 | $10.98 | $11.06 | $11.06 | 4,666,800 |
| 2023-09-15 | $10.95 | $11.07 | $10.93 | $11.05 | $11.05 | 6,064,140 |
| 2023-09-14 | $10.92 | $10.96 | $10.86 | $10.94 | $10.94 | 3,526,400 |
| 2023-09-13 | $10.99 | $10.99 | $10.81 | $10.87 | $10.87 | 3,398,030 |
| 2023-09-12 | $10.87 | $11.02 | $10.85 | $10.99 | $10.99 | 5,233,150 |
| 2023-09-11 | $10.66 | $10.90 | $10.66 | $10.88 | $10.88 | 4,999,440 |
| 2023-09-08 | $10.70 | $10.79 | $10.65 | $10.66 | $10.66 | 3,292,760 |
| 2023-09-07 | $10.89 | $10.91 | $10.68 | $10.71 | $10.71 | 4,633,600 |
| 2023-09-06 | $10.98 | $10.98 | $10.85 | $10.91 | $10.91 | 3,821,100 |
| 2023-09-05 | $11.05 | $11.07 | $10.96 | $10.98 | $10.98 | 4,096,060 |
| 2023-09-04 | $10.94 | $11.04 | $10.94 | $11.03 | $11.03 | 5,723,820 |
| 2023-09-01 | $10.88 | $10.96 | $10.85 | $10.93 | $10.93 | 4,598,900 |
| 2023-08-31 | $10.76 | $10.96 | $10.72 | $10.86 | $10.86 | 5,628,790 |
| 2023-08-30 | $10.71 | $10.85 | $10.69 | $10.83 | $10.83 | 5,833,630 |
| 2023-08-29 | $10.50 | $10.74 | $10.48 | $10.71 | $10.71 | 6,041,650 |
| 2023-08-28 | $10.85 | $10.99 | $10.50 | $10.51 | $10.51 | 7,785,390 |
| 2023-08-25 | $10.62 | $10.62 | $10.39 | $10.45 | $10.45 | 5,735,720 |
| 2023-08-24 | $10.35 | $10.65 | $10.31 | $10.56 | $10.56 | 9,266,660 |
| 2023-08-23 | $10.31 | $10.39 | $10.26 | $10.29 | $10.29 | 3,502,860 |
| 2023-08-22 | $10.47 | $10.52 | $10.20 | $10.36 | $10.36 | 8,303,460 |
| 2023-08-21 | $10.70 | $10.80 | $10.45 | $10.45 | $10.45 | 8,668,920 |
| 2023-08-18 | $10.98 | $10.98 | $10.75 | $10.76 | $10.76 | 4,145,260 |
| 2023-08-17 | $10.97 | $11.01 | $10.83 | $10.94 | $10.94 | 4,487,800 |
| 2023-08-16 | $10.94 | $11.06 | $10.92 | $10.98 | $10.98 | 4,673,090 |
| 2023-08-15 | $10.90 | $10.97 | $10.81 | $10.95 | $10.95 | 3,964,400 |
| 2023-08-14 | $10.89 | $10.95 | $10.72 | $10.92 | $10.92 | 7,190,810 |
| 2023-08-11 | $11.06 | $11.18 | $10.88 | $10.94 | $10.94 | 7,319,930 |
| 2023-08-10 | $11.02 | $11.06 | $10.97 | $11.04 | $11.04 | 3,878,370 |
| 2023-08-09 | $10.94 | $11.06 | $10.90 | $11.02 | $11.02 | 5,392,990 |
| 2023-08-08 | $10.92 | $11.02 | $10.84 | $10.97 | $10.97 | 6,585,100 |
| 2023-08-07 | $11.15 | $11.15 | $10.89 | $10.95 | $10.95 | 8,876,390 |
| 2023-08-04 | $11.22 | $11.28 | $11.16 | $11.17 | $11.17 | 5,142,400 |
| 2023-08-03 | $11.11 | $11.23 | $11.09 | $11.22 | $11.22 | 6,101,500 |
| 2023-08-02 | $11.19 | $11.19 | $11.10 | $11.12 | $11.12 | 4,978,420 |
| 2023-08-01 | $11.26 | $11.29 | $11.14 | $11.16 | $11.16 | 6,184,340 |
| 2023-07-31 | $11.28 | $11.34 | $11.23 | $11.27 | $11.27 | 6,659,350 |
| 2023-07-28 | $11.12 | $11.27 | $11.09 | $11.27 | $11.27 | 6,921,890 |
| 2023-07-27 | $11.17 | $11.20 | $11.10 | $11.14 | $11.14 | 4,421,630 |
| 2023-07-26 | $11.16 | $11.22 | $11.13 | $11.17 | $11.17 | 4,806,130 |
| 2023-07-25 | $11.12 | $11.16 | $11.06 | $11.15 | $11.15 | 7,522,210 |
| 2023-07-24 | $11.06 | $11.10 | $11.02 | $11.08 | $11.08 | 5,384,200 |
| 2023-07-21 | $11.06 | $11.12 | $11.02 | $11.05 | $11.05 | 4,784,370 |
| 2023-07-20 | $11.12 | $11.19 | $11.04 | $11.05 | $11.05 | 4,608,290 |
| 2023-07-19 | $11.13 | $11.16 | $11.09 | $11.11 | $11.11 | 2,574,000 |
| 2023-07-18 | $11.16 | $11.16 | $11.07 | $11.12 | $11.12 | 2,791,270 |
| 2023-07-17 | $11.10 | $11.18 | $11.02 | $11.14 | $11.14 | 3,358,550 |
| 2023-07-14 | $11.17 | $11.21 | $11.11 | $11.12 | $11.12 | 3,562,300 |
| 2023-07-13 | $11.01 | $11.23 | $11.01 | $11.20 | $11.20 | 8,206,570 |
| 2023-07-12 | $11.11 | $11.11 | $11.02 | $11.04 | $11.04 | 4,658,170 |
| 2023-07-11 | $11.08 | $11.10 | $10.99 | $11.08 | $11.08 | 4,743,680 |
| 2023-07-10 | $11.05 | $11.22 | $11.05 | $11.18 | $11.01 | 6,341,090 |
| 2023-07-07 | $10.99 | $11.08 | $10.98 | $11.05 | $10.88 | 3,172,270 |
| 2023-07-06 | $11.11 | $11.14 | $11.00 | $11.01 | $10.84 | 5,047,250 |
| 2023-07-05 | $11.06 | $11.16 | $11.03 | $11.13 | $10.96 | 4,861,940 |
| 2023-07-04 | $11.10 | $11.10 | $10.99 | $11.06 | $10.89 | 5,394,190 |
| 2023-07-03 | $11.02 | $11.12 | $10.97 | $11.10 | $10.93 | 6,172,060 |
| 2023-06-30 | $10.87 | $11.02 | $10.84 | $10.95 | $10.95 | 4,387,530 |
| 2023-06-29 | $10.83 | $10.91 | $10.79 | $10.86 | $10.86 | 3,827,680 |
| 2023-06-28 | $10.98 | $10.99 | $10.75 | $10.83 | $10.83 | 5,780,960 |
| 2023-06-27 | $10.86 | $10.98 | $10.86 | $10.95 | $10.95 | 3,661,080 |
| 2023-06-26 | $11.00 | $11.04 | $10.81 | $10.86 | $10.86 | 6,758,960 |
| 2023-06-21 | $11.12 | $11.15 | $11.01 | $11.01 | $11.01 | 5,969,240 |
| 2023-06-20 | $11.22 | $11.28 | $11.12 | $11.12 | $11.12 | 5,205,220 |
| 2023-06-19 | $11.33 | $11.35 | $11.22 | $11.22 | $11.22 | 6,808,430 |
| 2023-06-16 | $11.29 | $11.39 | $11.28 | $11.35 | $11.35 | 5,672,300 |
| 2023-06-15 | $11.23 | $11.34 | $11.14 | $11.33 | $11.33 | 5,827,380 |
| 2023-06-14 | $11.15 | $11.28 | $11.14 | $11.23 | $11.23 | 4,726,390 |
| 2023-06-13 | $11.11 | $11.20 | $11.10 | $11.16 | $11.16 | 4,870,870 |
| 2023-06-12 | $11.15 | $11.18 | $11.01 | $11.13 | $11.13 | 8,668,000 |
| 2023-06-09 | $11.20 | $11.27 | $11.14 | $11.18 | $11.18 | 10,207,690 |
| 2023-06-08 | $11.14 | $11.29 | $11.06 | $11.24 | $11.24 | 6,515,390 |
| 2023-06-07 | $11.23 | $11.25 | $11.13 | $11.14 | $11.14 | 4,130,700 |
| 2023-06-06 | $11.28 | $11.32 | $11.17 | $11.21 | $11.21 | 6,873,540 |
| 2023-06-05 | $11.45 | $11.45 | $11.30 | $11.33 | $11.33 | 6,097,700 |
| 2023-06-02 | $11.32 | $11.44 | $11.30 | $11.40 | $11.40 | 7,078,550 |
| 2023-06-01 | $11.26 | $11.37 | $11.24 | $11.31 | $11.31 | 4,905,600 |
| 2023-05-31 | $11.37 | $11.39 | $11.25 | $11.30 | $11.30 | 5,689,470 |
| 2023-05-30 | $11.54 | $11.58 | $11.30 | $11.37 | $11.37 | 11,090,650 |
| 2023-05-29 | $11.56 | $11.74 | $11.51 | $11.56 | $11.56 | 6,123,680 |
| 2023-05-26 | $11.48 | $11.57 | $11.47 | $11.54 | $11.54 | 3,912,320 |
| 2023-05-25 | $11.63 | $11.65 | $11.44 | $11.51 | $11.51 | 5,061,580 |
| 2023-05-24 | $11.71 | $11.72 | $11.58 | $11.63 | $11.63 | 4,945,860 |
| 2023-05-23 | $11.68 | $11.81 | $11.65 | $11.73 | $11.73 | 7,087,580 |
| 2023-05-22 | $11.59 | $11.72 | $11.57 | $11.68 | $11.68 | 5,517,230 |
| 2023-05-19 | $11.51 | $11.60 | $11.50 | $11.57 | $11.57 | 3,733,260 |
| 2023-05-18 | $11.60 | $11.60 | $11.53 | $11.56 | $11.56 | 3,687,300 |
| 2023-05-17 | $11.58 | $11.62 | $11.53 | $11.57 | $11.57 | 5,286,580 |
| 2023-05-16 | $11.58 | $11.65 | $11.53 | $11.61 | $11.61 | 4,858,590 |
| 2023-05-15 | $11.57 | $11.59 | $11.45 | $11.58 | $11.58 | 6,237,620 |
| 2023-05-12 | $11.51 | $11.70 | $11.47 | $11.57 | $11.57 | 6,009,150 |
| 2023-05-11 | $11.60 | $11.69 | $11.57 | $11.57 | $11.57 | 6,738,300 |
| 2023-05-10 | $11.59 | $11.66 | $11.55 | $11.64 | $11.64 | 5,039,700 |
| 2023-05-09 | $11.72 | $11.74 | $11.57 | $11.64 | $11.64 | 8,490,580 |
| 2023-05-08 | $11.75 | $11.87 | $11.65 | $11.70 | $11.70 | 9,643,800 |
| 2023-05-05 | $12.11 | $12.11 | $11.61 | $11.72 | $11.72 | 14,236,950 |
| 2023-05-04 | $11.92 | $12.11 | $11.90 | $12.08 | $12.08 | 7,172,900 |
| 2023-05-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-05-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-04-28 | $11.99 | $12.03 | $11.91 | $11.97 | $11.97 | 6,525,760 |
| 2023-04-27 | $12.00 | $12.07 | $11.86 | $11.94 | $11.94 | 6,488,710 |
| 2023-04-26 | $11.49 | $12.06 | $11.48 | $12.00 | $12.00 | 15,173,230 |
| 2023-04-25 | $11.80 | $11.81 | $11.29 | $11.43 | $11.43 | 13,596,560 |
| 2023-04-24 | $11.80 | $11.91 | $11.72 | $11.80 | $11.80 | 7,166,920 |
| 2023-04-21 | $12.05 | $12.09 | $11.78 | $11.79 | $11.79 | 11,014,340 |
| 2023-04-20 | $12.00 | $12.09 | $11.98 | $12.06 | $12.06 | 6,540,990 |
| 2023-04-19 | $12.27 | $12.32 | $12.02 | $12.05 | $12.05 | 11,745,680 |
| 2023-04-18 | $12.40 | $12.45 | $12.27 | $12.32 | $12.32 | 6,355,560 |
| 2023-04-17 | $12.34 | $12.40 | $12.23 | $12.39 | $12.39 | 7,159,670 |
| 2023-04-14 | $12.39 | $12.54 | $12.27 | $12.34 | $12.34 | 7,742,370 |
| 2023-04-13 | $12.19 | $12.44 | $12.09 | $12.38 | $12.38 | 13,372,720 |
| 2023-04-12 | $12.60 | $12.63 | $12.16 | $12.19 | $12.19 | 18,966,830 |
| 2023-04-11 | $12.56 | $12.60 | $12.44 | $12.55 | $12.55 | 8,920,590 |
| 2023-04-10 | $12.66 | $12.70 | $12.48 | $12.53 | $12.53 | 10,692,120 |
| 2023-04-07 | $12.30 | $12.70 | $12.28 | $12.70 | $12.70 | 21,453,090 |
| 2023-04-06 | $12.35 | $12.38 | $12.22 | $12.29 | $12.29 | 8,982,100 |
| 2023-04-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2023-04-04 | $12.45 | $12.46 | $12.26 | $12.34 | $12.34 | 10,144,090 |
| 2023-04-03 | $12.35 | $12.55 | $12.34 | $12.40 | $12.40 | 11,161,800 |
| 2023-03-31 | $12.31 | $12.43 | $12.30 | $12.34 | $12.34 | 7,456,650 |
| 2023-03-30 | $12.25 | $12.32 | $12.14 | $12.32 | $12.32 | 6,906,440 |
| 2023-03-29 | $12.46 | $12.48 | $12.16 | $12.25 | $12.25 | 7,656,970 |
| 2023-03-28 | $12.28 | $12.48 | $12.21 | $12.43 | $12.43 | 10,461,690 |
| 2023-03-27 | $12.30 | $12.34 | $12.15 | $12.23 | $12.23 | 6,181,900 |
| 2023-03-24 | $12.36 | $12.40 | $12.26 | $12.30 | $12.30 | 5,399,680 |
| 2023-03-23 | $12.34 | $12.37 | $12.26 | $12.35 | $12.35 | 6,692,340 |
| 2023-03-22 | $12.38 | $12.45 | $12.27 | $12.32 | $12.32 | 5,793,560 |
| 2023-03-21 | $12.09 | $12.40 | $12.09 | $12.36 | $12.36 | 6,719,510 |
| 2023-03-20 | $12.30 | $12.30 | $11.97 | $12.09 | $12.09 | 8,861,360 |
| 2023-03-17 | $12.32 | $12.40 | $12.22 | $12.27 | $12.27 | 8,047,240 |
| 2023-03-16 | $12.46 | $12.50 | $12.26 | $12.26 | $12.26 | 7,216,560 |
| 2023-03-15 | $12.34 | $12.55 | $12.34 | $12.50 | $12.50 | 7,469,060 |
| 2023-03-14 | $12.39 | $12.68 | $12.28 | $12.33 | $12.33 | 16,195,540 |
| 2023-03-13 | $12.28 | $12.36 | $12.19 | $12.33 | $12.33 | 6,300,350 |
| 2023-03-10 | $12.42 | $12.43 | $12.28 | $12.34 | $12.34 | 8,771,720 |
| 2023-03-09 | $12.53 | $12.59 | $12.44 | $12.49 | $12.49 | 6,269,700 |
| 2023-03-08 | $12.53 | $12.56 | $12.42 | $12.50 | $12.50 | 8,725,170 |
| 2023-03-07 | $12.80 | $13.07 | $12.55 | $12.55 | $12.55 | 17,276,420 |
| 2023-03-06 | $13.00 | $13.03 | $12.68 | $12.72 | $12.72 | 20,160,450 |
| 2023-03-03 | $13.05 | $13.20 | $12.94 | $12.99 | $12.99 | 18,335,620 |
| 2023-03-02 | $13.68 | $13.95 | $13.05 | $13.06 | $13.06 | 47,580,460 |
| 2023-03-01 | $12.97 | $12.99 | $12.79 | $12.87 | $12.87 | 10,494,710 |
| 2023-02-28 | $12.89 | $12.96 | $12.80 | $12.96 | $12.96 | 7,469,250 |
| 2023-02-27 | $13.06 | $13.11 | $12.75 | $12.83 | $12.83 | 11,796,960 |
| 2023-02-24 | $13.07 | $13.17 | $12.90 | $13.07 | $13.07 | 8,395,020 |
| 2023-02-23 | $13.16 | $13.24 | $12.96 | $13.05 | $13.05 | 9,803,730 |
| 2023-02-22 | $13.25 | $13.37 | $13.14 | $13.16 | $13.16 | 8,347,920 |
| 2023-02-21 | $13.34 | $13.51 | $13.17 | $13.28 | $13.28 | 13,228,810 |
| 2023-02-20 | $13.26 | $13.38 | $13.02 | $13.34 | $13.34 | 16,673,660 |
| 2023-02-17 | $13.08 | $13.52 | $13.08 | $13.26 | $13.26 | 19,592,250 |
| 2023-02-16 | $13.50 | $13.85 | $13.04 | $13.16 | $13.16 | 27,507,730 |
| 2023-02-15 | $14.00 | $14.05 | $13.65 | $13.76 | $13.76 | 19,907,200 |
| 2023-02-14 | $13.53 | $14.24 | $13.45 | $14.03 | $14.03 | 39,090,170 |
| 2023-02-13 | $13.45 | $13.70 | $13.35 | $13.50 | $13.50 | 17,253,390 |
| 2023-02-10 | $13.69 | $13.69 | $13.28 | $13.45 | $13.45 | 17,074,110 |
| 2023-02-09 | $13.48 | $13.48 | $13.18 | $13.43 | $13.43 | 17,433,180 |
| 2023-02-08 | $13.28 | $13.31 | $13.13 | $13.18 | $13.18 | 12,125,930 |
| 2023-02-07 | $13.16 | $13.61 | $13.09 | $13.29 | $13.29 | 29,237,810 |
| 2023-02-06 | $13.28 | $13.41 | $12.96 | $13.11 | $13.11 | 21,392,230 |
| 2023-02-03 | $13.43 | $13.68 | $13.01 | $13.19 | $13.19 | 31,689,720 |
| 2023-02-02 | $12.90 | $13.55 | $12.80 | $13.40 | $13.40 | 62,092,630 |
| 2023-02-01 | $12.48 | $13.00 | $12.48 | $12.78 | $12.78 | 28,436,940 |
| 2023-01-31 | $12.27 | $12.56 | $12.20 | $12.49 | $12.49 | 33,078,410 |
| 2023-01-30 | $11.96 | $12.33 | $11.95 | $12.15 | $12.15 | 34,632,730 |
| 2023-01-20 | $11.66 | $11.75 | $11.60 | $11.71 | $11.71 | 13,794,930 |
| 2023-01-19 | $11.75 | $11.80 | $11.55 | $11.65 | $11.65 | 18,579,570 |
| 2023-01-18 | $11.96 | $12.02 | $11.92 | $11.93 | $11.93 | 7,587,010 |
| 2023-01-17 | $11.93 | $11.99 | $11.91 | $11.98 | $11.98 | 5,740,180 |
| 2023-01-16 | $11.84 | $12.02 | $11.84 | $11.93 | $11.93 | 11,259,490 |
| 2023-01-13 | $11.78 | $11.86 | $11.76 | $11.84 | $11.84 | 5,372,370 |
| 2023-01-12 | $11.85 | $11.89 | $11.72 | $11.78 | $11.78 | 6,311,980 |
| 2023-01-11 | $11.92 | $11.93 | $11.83 | $11.84 | $11.84 | 7,778,170 |
| 2023-01-10 | $12.02 | $12.03 | $11.86 | $11.92 | $11.92 | 8,473,960 |
| 2023-01-09 | $12.10 | $12.11 | $11.96 | $12.00 | $12.00 | 10,809,440 |
| 2023-01-06 | $11.90 | $12.14 | $11.84 | $12.10 | $12.10 | 13,298,810 |
| 2023-01-05 | $11.87 | $11.93 | $11.81 | $11.90 | $11.90 | 9,653,560 |
| 2023-01-04 | $11.90 | $11.97 | $11.83 | $11.85 | $11.85 | 11,183,700 |
| 2023-01-03 | $11.93 | $12.08 | $11.84 | $11.96 | $11.96 | 14,369,560 |
| 2023-01-02 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2022-12-30 | $11.80 | $11.82 | $11.63 | $11.69 | $11.69 | 7,138,980 |
| 2022-12-29 | $11.69 | $11.83 | $11.61 | $11.76 | $11.76 | 7,667,250 |
| 2022-12-28 | $11.80 | $11.86 | $11.70 | $11.72 | $11.72 | 7,738,320 |
| 2022-12-27 | $11.92 | $11.95 | $11.65 | $11.82 | $11.82 | 10,567,760 |
| 2022-12-26 | $11.89 | $11.97 | $11.82 | $11.93 | $11.93 | 6,850,440 |
| 2022-12-23 | $11.88 | $11.96 | $11.78 | $11.86 | $11.86 | 6,770,780 |
| 2022-12-22 | $12.21 | $12.25 | $11.77 | $11.79 | $11.79 | 12,436,770 |
| 2022-12-21 | $12.22 | $12.30 | $12.05 | $12.17 | $12.17 | 10,058,140 |
| 2022-12-20 | $12.31 | $12.36 | $12.14 | $12.19 | $12.19 | 11,935,540 |
| 2022-12-19 | $12.97 | $13.07 | $12.34 | $12.38 | $12.38 | 23,460,750 |
| 2022-12-16 | $12.83 | $13.10 | $12.80 | $12.97 | $12.97 | 22,653,600 |
| 2022-12-15 | $12.93 | $13.07 | $12.80 | $12.87 | $12.87 | 15,068,650 |
| 2022-12-14 | $13.35 | $13.35 | $12.96 | $12.99 | $12.99 | 21,551,000 |
| 2022-12-13 | $13.19 | $13.43 | $12.93 | $13.40 | $13.40 | 31,630,630 |
| 2022-12-12 | $13.10 | $13.54 | $13.10 | $13.26 | $13.26 | 48,845,990 |
| 2022-12-09 | $12.93 | $13.00 | $12.78 | $12.84 | $12.84 | 16,490,190 |
| 2022-12-08 | $12.90 | $12.95 | $12.76 | $12.87 | $12.87 | 17,053,340 |
| 2022-12-07 | $12.75 | $12.94 | $12.63 | $12.90 | $12.90 | 19,706,380 |
| 2022-12-06 | $12.80 | $12.83 | $12.64 | $12.69 | $12.69 | 16,826,270 |
| 2022-12-05 | $12.75 | $13.02 | $12.70 | $12.86 | $12.86 | 22,038,370 |
| 2022-12-01 | $12.75 | $12.83 | $12.59 | $12.65 | $12.65 | 17,342,490 |
| 2022-11-30 | $12.68 | $12.78 | $12.61 | $12.65 | $12.65 | 14,720,010 |
| 2022-11-29 | $12.41 | $12.73 | $12.40 | $12.71 | $12.71 | 16,957,120 |
| 2022-11-28 | $12.45 | $12.62 | $12.30 | $12.44 | $12.44 | 14,319,630 |
| 2022-11-25 | $12.63 | $12.65 | $12.38 | $12.54 | $12.54 | 19,551,400 |
| 2022-11-24 | $12.55 | $12.96 | $12.50 | $12.72 | $12.72 | 21,503,100 |
| 2022-11-23 | $13.18 | $13.28 | $12.45 | $12.53 | $12.53 | 25,525,410 |
| 2022-11-22 | $12.78 | $13.30 | $12.74 | $12.86 | $12.86 | 30,453,400 |
| 2022-11-21 | $12.78 | $12.88 | $12.56 | $12.81 | $12.81 | 17,724,270 |
| 2022-11-18 | $12.60 | $12.88 | $12.56 | $12.83 | $12.83 | 28,347,090 |
| 2022-11-17 | $12.46 | $12.74 | $12.40 | $12.63 | $12.63 | 19,821,960 |
| 2022-11-16 | $12.62 | $12.73 | $12.45 | $12.50 | $12.50 | 20,389,960 |
| 2022-11-15 | $12.59 | $12.62 | $12.36 | $12.61 | $12.61 | 24,011,530 |
| 2022-11-14 | $12.29 | $12.64 | $12.21 | $12.56 | $12.56 | 21,160,350 |
| 2022-11-11 | $12.45 | $12.67 | $12.33 | $12.36 | $12.36 | 25,155,180 |
| 2022-11-10 | $12.25 | $12.48 | $12.19 | $12.28 | $12.28 | 14,121,280 |
| 2022-11-09 | $12.22 | $12.39 | $12.11 | $12.31 | $12.31 | 12,508,760 |
| 2022-11-08 | $12.35 | $12.35 | $12.08 | $12.20 | $12.20 | 12,979,810 |
| 2022-11-07 | $12.26 | $12.35 | $12.18 | $12.35 | $12.35 | 12,564,410 |
| 2022-11-04 | $12.08 | $12.30 | $12.00 | $12.25 | $12.25 | 16,682,220 |
| 2022-11-03 | $12.00 | $12.14 | $11.92 | $12.00 | $12.00 | 12,186,500 |
| 2022-11-02 | $11.98 | $12.25 | $11.91 | $12.09 | $12.09 | 19,627,940 |
| 2022-11-01 | $11.50 | $12.15 | $11.47 | $12.13 | $12.13 | 24,988,380 |
| 2022-10-31 | $11.47 | $11.52 | $11.16 | $11.44 | $11.44 | 13,930,560 |
| 2022-10-28 | $12.14 | $12.14 | $11.33 | $11.46 | $11.46 | 25,614,200 |
| 2022-10-27 | $12.68 | $12.68 | $12.10 | $12.19 | $12.19 | 30,685,280 |
| 2022-10-26 | $12.59 | $12.99 | $12.59 | $12.81 | $12.81 | 19,415,460 |
| 2022-10-25 | $12.58 | $12.75 | $12.46 | $12.63 | $12.63 | 12,785,420 |
| 2022-10-24 | $12.91 | $13.12 | $12.56 | $12.62 | $12.62 | 17,609,240 |
| 2022-10-21 | $12.84 | $12.98 | $12.66 | $12.87 | $12.87 | 16,313,370 |
| 2022-10-20 | $13.00 | $13.14 | $12.81 | $12.84 | $12.84 | 25,378,130 |
| 2022-10-19 | $13.99 | $14.07 | $12.98 | $13.11 | $13.11 | 37,489,560 |
| 2022-10-18 | $13.75 | $14.28 | $13.53 | $14.07 | $14.07 | 21,039,620 |
| 2022-10-17 | $13.72 | $13.86 | $13.52 | $13.74 | $13.74 | 18,233,270 |
| 2022-10-14 | $13.39 | $13.94 | $13.38 | $13.76 | $13.76 | 24,336,380 |
| 2022-10-13 | $13.01 | $13.57 | $12.93 | $13.37 | $13.37 | 19,516,640 |
| 2022-10-12 | $13.05 | $13.15 | $12.63 | $13.14 | $13.14 | 15,819,650 |
| 2022-10-11 | $12.94 | $13.23 | $12.72 | $13.15 | $13.15 | 13,616,340 |
| 2022-10-10 | $13.58 | $13.67 | $12.92 | $12.99 | $12.99 | 19,052,010 |
| 2022-09-30 | $13.46 | $13.85 | $13.40 | $13.55 | $13.55 | 29,891,360 |
| 2022-09-29 | $13.25 | $14.08 | $13.16 | $13.52 | $13.52 | 40,874,860 |
| 2022-09-28 | $13.15 | $13.55 | $13.04 | $13.27 | $13.27 | 30,359,570 |
| 2022-09-27 | $12.65 | $12.98 | $12.56 | $12.95 | $12.95 | 15,389,400 |
| 2022-09-26 | $12.90 | $12.93 | $12.56 | $12.60 | $12.60 | 16,906,760 |
| 2022-09-23 | $13.35 | $13.39 | $12.88 | $13.01 | $13.01 | 19,256,400 |
| 2022-09-22 | $13.78 | $13.90 | $13.30 | $13.30 | $13.30 | 27,956,520 |
| 2022-09-21 | $14.20 | $14.28 | $13.70 | $13.97 | $13.97 | 19,504,470 |
| 2022-09-20 | $14.45 | $14.59 | $14.10 | $14.25 | $14.25 | 14,286,050 |
| 2022-09-19 | $14.21 | $14.80 | $14.10 | $14.38 | $14.38 | 16,032,580 |
| 2022-09-16 | $15.06 | $15.25 | $14.28 | $14.33 | $14.33 | 18,397,110 |
| 2022-09-15 | $15.71 | $16.16 | $14.80 | $14.97 | $14.97 | 24,395,620 |
| 2022-09-14 | $15.60 | $15.93 | $15.52 | $15.64 | $15.64 | 15,469,940 |
| 2022-09-13 | $15.81 | $16.14 | $15.76 | $15.95 | $15.95 | 27,752,710 |
| 2022-09-12 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-09-09 | $15.91 | $16.16 | $15.55 | $15.93 | $15.93 | 20,128,630 |
| 2022-09-08 | $15.86 | $16.21 | $15.49 | $15.95 | $15.95 | 36,991,820 |
| 2022-09-07 | $16.18 | $16.32 | $15.68 | $16.02 | $16.02 | 44,911,270 |
| 2022-09-06 | $14.75 | $16.21 | $14.70 | $16.21 | $16.21 | 56,057,900 |
| 2022-09-05 | $14.44 | $14.80 | $14.35 | $14.74 | $14.74 | 23,464,500 |
| 2022-09-02 | $14.09 | $14.24 | $14.01 | $14.13 | $14.13 | 10,895,260 |
| 2022-09-01 | $14.13 | $14.33 | $13.99 | $14.07 | $14.07 | 11,851,710 |
| 2022-08-31 | $14.79 | $14.93 | $14.02 | $14.10 | $14.10 | 24,585,640 |
| 2022-08-30 | $15.21 | $15.48 | $14.73 | $14.77 | $14.77 | 27,315,490 |
| 2022-08-29 | $15.18 | $15.61 | $14.96 | $15.34 | $15.34 | 29,000,830 |
| 2022-08-26 | $15.30 | $16.06 | $15.16 | $15.26 | $15.26 | 42,029,030 |
| 2022-08-25 | $15.77 | $15.94 | $15.18 | $15.51 | $15.51 | 33,326,410 |
| 2022-08-24 | $16.22 | $16.33 | $15.29 | $15.55 | $15.55 | 62,727,620 |
| 2022-08-23 | $15.47 | $16.49 | $15.24 | $15.95 | $15.95 | 101,132,570 |
| 2022-08-22 | $13.90 | $15.29 | $13.86 | $15.29 | $15.29 | 46,578,170 |
| 2022-08-19 | $14.02 | $14.12 | $13.83 | $13.90 | $13.90 | 8,379,600 |
| 2022-08-18 | $14.14 | $14.28 | $13.98 | $14.04 | $14.04 | 12,033,070 |
| 2022-08-17 | $14.28 | $14.37 | $14.05 | $14.29 | $14.29 | 14,840,550 |
| 2022-08-16 | $14.00 | $14.30 | $13.80 | $14.17 | $14.17 | 18,873,980 |
| 2022-08-15 | $14.16 | $14.28 | $13.98 | $14.06 | $14.06 | 10,858,380 |
| 2022-08-12 | $13.70 | $14.36 | $13.68 | $14.15 | $14.15 | 20,633,190 |
| 2022-08-11 | $13.37 | $13.82 | $13.27 | $13.78 | $13.78 | 17,399,480 |
| 2022-08-10 | $13.23 | $13.40 | $13.23 | $13.29 | $13.29 | 7,664,030 |
| 2022-08-09 | $13.45 | $13.45 | $13.17 | $13.34 | $13.34 | 9,070,270 |
| 2022-08-08 | $13.45 | $13.60 | $13.40 | $13.47 | $13.47 | 8,440,080 |
| 2022-08-05 | $13.35 | $13.46 | $13.26 | $13.45 | $13.45 | 8,337,750 |
| 2022-08-04 | $13.34 | $13.46 | $13.10 | $13.31 | $13.31 | 8,468,000 |
| 2022-08-03 | $13.11 | $13.65 | $13.11 | $13.20 | $13.20 | 14,859,040 |
| 2022-08-02 | $13.69 | $13.70 | $12.96 | $13.06 | $13.06 | 25,440,290 |
| 2022-08-01 | $14.16 | $14.22 | $13.84 | $13.96 | $13.96 | 15,658,670 |
| 2022-07-29 | $14.37 | $14.80 | $14.19 | $14.23 | $14.23 | 15,357,840 |
| 2022-07-28 | $14.37 | $14.53 | $14.16 | $14.37 | $14.37 | 14,824,230 |
| 2022-07-27 | $13.75 | $14.65 | $13.72 | $14.36 | $14.36 | 21,549,760 |
| 2022-07-26 | $13.75 | $13.91 | $13.58 | $13.83 | $13.83 | 8,047,590 |
| 2022-07-25 | $13.85 | $13.96 | $13.64 | $13.68 | $13.68 | 9,321,710 |
| 2022-07-22 | $14.03 | $14.15 | $13.70 | $13.84 | $13.84 | 12,222,350 |
| 2022-07-21 | $14.53 | $14.62 | $14.02 | $14.03 | $14.03 | 14,887,400 |
| 2022-07-20 | $14.49 | $14.76 | $14.34 | $14.54 | $14.54 | 18,453,880 |
| 2022-07-19 | $14.37 | $14.96 | $14.37 | $14.49 | $14.49 | 31,670,550 |
| 2022-07-18 | $14.00 | $14.73 | $13.98 | $14.34 | $14.34 | 36,056,910 |
| 2022-07-15 | $13.30 | $14.04 | $13.25 | $13.67 | $13.67 | 19,311,500 |
| 2022-07-14 | $13.41 | $13.57 | $13.26 | $13.37 | $13.37 | 12,219,650 |
| 2022-07-13 | $13.41 | $13.58 | $13.36 | $13.52 | $13.52 | 5,932,490 |
| 2022-07-12 | $13.68 | $13.68 | $13.36 | $13.37 | $13.37 | 9,720,200 |
| 2022-07-11 | $13.75 | $13.94 | $13.61 | $13.70 | $13.70 | 9,993,340 |
| 2022-07-08 | $14.02 | $14.03 | $13.63 | $13.67 | $13.67 | 10,596,470 |
| 2022-07-07 | $13.66 | $14.11 | $13.47 | $13.96 | $13.96 | 15,469,190 |
| 2022-07-06 | $14.14 | $14.24 | $13.47 | $13.61 | $13.61 | 19,533,160 |
| 2022-07-05 | $14.81 | $14.81 | $14.30 | $14.47 | $14.14 | 21,740,850 |
| 2022-07-04 | $14.46 | $15.18 | $14.22 | $14.78 | $14.44 | 42,355,170 |
| 2022-07-01 | $13.69 | $14.50 | $13.65 | $14.40 | $14.07 | 26,393,060 |
| 2022-06-30 | $13.61 | $13.77 | $13.61 | $13.65 | $13.34 | 8,791,920 |
| 2022-06-29 | $13.72 | $13.82 | $13.60 | $13.60 | $13.29 | 10,103,240 |
| 2022-06-28 | $13.65 | $13.76 | $13.45 | $13.75 | $13.43 | 10,530,170 |
| 2022-06-27 | $13.48 | $13.73 | $13.48 | $13.58 | $13.27 | 9,951,290 |
| 2022-06-24 | $13.45 | $13.61 | $13.41 | $13.49 | $13.18 | 7,661,620 |
| 2022-06-23 | $13.31 | $13.49 | $13.21 | $13.44 | $13.13 | 7,390,390 |
| 2022-06-22 | $13.56 | $13.58 | $13.28 | $13.31 | $13.00 | 10,680,110 |
| 2022-06-21 | $13.74 | $13.77 | $13.37 | $13.52 | $13.21 | 13,402,440 |
| 2022-06-20 | $13.64 | $13.86 | $13.56 | $13.75 | $13.43 | 11,508,210 |
| 2022-06-17 | $13.50 | $13.68 | $13.35 | $13.65 | $13.34 | 12,208,450 |
| 2022-06-16 | $13.69 | $13.76 | $13.49 | $13.54 | $13.23 | 15,552,430 |
| 2022-06-15 | $13.58 | $13.80 | $13.50 | $13.65 | $13.34 | 17,233,310 |
| 2022-06-14 | $13.31 | $13.74 | $13.10 | $13.55 | $13.24 | 15,247,430 |
| 2022-06-13 | $13.23 | $13.45 | $13.11 | $13.40 | $13.09 | 11,129,260 |
| 2022-06-10 | $12.98 | $13.37 | $12.95 | $13.35 | $13.04 | 12,319,700 |
| 2022-06-09 | $13.27 | $13.40 | $12.98 | $13.06 | $12.76 | 11,344,860 |
| 2022-06-08 | $13.25 | $13.43 | $13.10 | $13.28 | $12.97 | 11,132,070 |
| 2022-06-07 | $13.25 | $13.38 | $13.16 | $13.32 | $13.01 | 11,477,290 |
| 2022-06-06 | $12.89 | $13.25 | $12.86 | $13.25 | $12.95 | 13,090,650 |
| 2022-06-02 | $12.89 | $12.95 | $12.79 | $12.91 | $12.61 | 8,315,060 |
| 2022-06-01 | $12.79 | $12.90 | $12.75 | $12.90 | $12.60 | 9,157,260 |
| 2022-05-31 | $12.57 | $12.77 | $12.45 | $12.76 | $12.47 | 10,465,350 |
| 2022-05-30 | $12.73 | $12.74 | $12.45 | $12.58 | $12.29 | 9,379,800 |
| 2022-05-27 | $12.80 | $12.87 | $12.53 | $12.64 | $12.35 | 6,386,140 |
| 2022-05-26 | $12.59 | $12.80 | $12.43 | $12.75 | $12.46 | 7,472,180 |
| 2022-05-25 | $12.40 | $12.61 | $12.38 | $12.59 | $12.30 | 5,412,900 |
| 2022-05-24 | $13.06 | $13.06 | $12.43 | $12.46 | $12.17 | 15,281,900 |
| 2022-05-23 | $13.07 | $13.20 | $12.98 | $13.10 | $12.80 | 11,163,040 |
| 2022-05-20 | $12.85 | $13.07 | $12.80 | $13.02 | $12.72 | 9,353,660 |
| 2022-05-19 | $12.73 | $12.82 | $12.67 | $12.81 | $12.52 | 7,836,470 |
| 2022-05-18 | $13.00 | $13.12 | $12.89 | $12.90 | $12.60 | 7,360,370 |
| 2022-05-17 | $13.10 | $13.15 | $12.73 | $13.00 | $12.70 | 8,860,340 |
| 2022-05-16 | $13.40 | $13.40 | $13.10 | $13.15 | $12.85 | 8,586,530 |
| 2022-05-13 | $13.19 | $13.50 | $13.15 | $13.30 | $12.99 | 7,332,170 |
| 2022-05-12 | $13.20 | $13.29 | $13.03 | $13.19 | $12.89 | 9,708,140 |
| 2022-05-11 | $13.03 | $13.58 | $13.03 | $13.33 | $13.02 | 15,682,110 |
| 2022-05-10 | $12.74 | $13.02 | $12.70 | $13.02 | $12.72 | 9,353,460 |
| 2022-05-09 | $12.69 | $12.97 | $12.64 | $12.93 | $12.63 | 7,789,440 |
| 2022-05-06 | $12.61 | $12.78 | $12.55 | $12.66 | $12.37 | 7,784,250 |
| 2022-05-05 | $12.65 | $13.07 | $12.57 | $12.92 | $12.62 | 12,137,720 |
| 2022-05-04 | $12.63 | $12.63 | $12.63 | $12.63 | $12.34 | 0 |
| 2022-05-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.34 | 0 |
| 2022-04-29 | $12.28 | $12.70 | $12.26 | $12.63 | $12.34 | 12,206,900 |
| 2022-04-28 | $12.61 | $12.61 | $11.86 | $12.23 | $11.95 | 16,169,980 |
| 2022-04-27 | $12.30 | $12.72 | $11.82 | $12.61 | $12.32 | 17,400,000 |
| 2022-04-26 | $13.20 | $13.20 | $12.45 | $12.50 | $12.21 | 11,968,120 |
| 2022-04-25 | $13.54 | $13.54 | $13.02 | $13.13 | $12.83 | 14,157,030 |
| 2022-04-22 | $13.56 | $13.69 | $13.32 | $13.60 | $13.29 | 8,069,050 |
| 2022-04-21 | $14.15 | $14.23 | $13.55 | $13.58 | $13.27 | 12,343,630 |
| 2022-04-20 | $14.32 | $14.42 | $14.12 | $14.15 | $13.82 | 10,713,350 |
| 2022-04-19 | $14.20 | $14.41 | $14.15 | $14.25 | $13.92 | 7,062,560 |
| 2022-04-18 | $14.30 | $14.38 | $13.89 | $14.23 | $13.90 | 9,777,750 |
| 2022-04-15 | $14.33 | $14.55 | $14.24 | $14.39 | $14.06 | 7,175,630 |
| 2022-04-14 | $14.43 | $14.59 | $14.38 | $14.40 | $14.07 | 7,863,700 |
| 2022-04-13 | $14.75 | $14.75 | $14.31 | $14.40 | $14.07 | 8,587,900 |
| 2022-04-12 | $14.53 | $14.85 | $14.28 | $14.77 | $14.43 | 10,400,890 |
| 2022-04-11 | $15.01 | $15.03 | $14.45 | $14.53 | $14.20 | 11,550,620 |
| 2022-04-08 | $15.37 | $15.43 | $14.74 | $15.02 | $14.67 | 12,851,190 |
| 2022-04-07 | $15.79 | $15.89 | $15.30 | $15.35 | $15.00 | 14,754,070 |
| 2022-04-06 | $16.46 | $16.46 | $15.78 | $15.95 | $15.58 | 18,324,450 |
| 2022-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.63 | 0 |
| 2022-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.63 | 0 |
| 2022-04-01 | $15.53 | $16.52 | $15.45 | $16.00 | $15.63 | 28,921,840 |
| 2022-03-31 | $15.63 | $16.00 | $15.47 | $15.62 | $15.26 | 16,775,300 |
| 2022-03-30 | $15.65 | $15.69 | $15.29 | $15.66 | $15.30 | 12,128,690 |
| 2022-03-29 | $15.52 | $15.83 | $15.35 | $15.62 | $15.26 | 11,943,520 |
| 2022-03-28 | $15.58 | $15.76 | $15.35 | $15.52 | $15.16 | 13,861,890 |
| 2022-03-25 | $15.67 | $16.13 | $15.61 | $15.71 | $15.35 | 17,806,030 |
| 2022-03-24 | $15.28 | $15.93 | $15.25 | $15.79 | $15.43 | 20,730,780 |
| 2022-03-23 | $15.19 | $15.44 | $15.12 | $15.36 | $15.01 | 11,796,510 |
| 2022-03-22 | $15.48 | $15.55 | $15.11 | $15.24 | $14.89 | 13,115,030 |
| 2022-03-21 | $14.98 | $15.65 | $14.98 | $15.48 | $15.12 | 18,577,490 |
| 2022-03-18 | $14.86 | $14.99 | $14.71 | $14.92 | $14.58 | 10,405,750 |
| 2022-03-17 | $14.18 | $15.18 | $14.13 | $14.91 | $14.57 | 28,853,280 |
| 2022-03-16 | $14.35 | $14.41 | $13.26 | $14.11 | $13.79 | 26,783,590 |
| 2022-03-15 | $15.30 | $15.34 | $13.94 | $14.15 | $13.82 | 28,217,880 |
| 2022-03-14 | $15.95 | $16.11 | $15.45 | $15.49 | $15.13 | 14,787,790 |
| 2022-03-11 | $15.34 | $15.86 | $15.13 | $15.78 | $15.42 | 15,052,450 |
| 2022-03-10 | $15.41 | $15.62 | $15.29 | $15.49 | $15.13 | 16,269,100 |
| 2022-03-09 | $15.35 | $15.65 | $14.54 | $15.11 | $14.76 | 21,003,220 |
| 2022-03-08 | $16.05 | $16.20 | $15.28 | $15.32 | $14.97 | 21,219,870 |
| 2022-03-07 | $16.55 | $16.60 | $16.10 | $16.19 | $15.82 | 18,277,640 |
| 2022-03-04 | $16.41 | $16.66 | $16.33 | $16.53 | $16.15 | 27,061,400 |
| 2022-03-03 | $16.11 | $16.78 | $15.98 | $16.46 | $16.08 | 44,768,940 |
| 2022-03-02 | $15.24 | $16.03 | $15.12 | $15.77 | $15.41 | 34,651,090 |
| 2022-03-01 | $15.38 | $15.44 | $15.22 | $15.31 | $14.96 | 7,255,610 |
| 2022-02-28 | $15.26 | $15.41 | $15.10 | $15.33 | $14.98 | 10,210,630 |
| 2022-02-25 | $15.15 | $15.35 | $15.15 | $15.22 | $14.87 | 8,933,890 |
| 2022-02-24 | $15.26 | $15.54 | $14.90 | $15.06 | $14.71 | 16,001,270 |
| 2022-02-23 | $15.16 | $15.32 | $15.14 | $15.30 | $14.95 | 9,325,670 |
| 2022-02-22 | $15.25 | $15.32 | $15.07 | $15.14 | $14.79 | 10,623,890 |
| 2022-02-21 | $15.22 | $15.53 | $15.21 | $15.38 | $15.03 | 10,443,170 |
| 2022-02-18 | $14.99 | $15.33 | $14.90 | $15.27 | $14.92 | 9,008,750 |
| 2022-02-17 | $15.18 | $15.18 | $14.97 | $14.99 | $14.65 | 8,070,060 |
| 2022-02-16 | $15.25 | $15.27 | $15.09 | $15.21 | $14.86 | 7,267,510 |
| 2022-02-15 | $14.91 | $15.24 | $14.89 | $15.20 | $14.85 | 8,417,060 |
| 2022-02-14 | $14.99 | $15.29 | $14.86 | $14.96 | $14.62 | 10,636,270 |
| 2022-02-11 | $15.34 | $15.43 | $14.98 | $15.06 | $14.71 | 11,134,880 |
| 2022-02-10 | $15.54 | $15.63 | $15.36 | $15.39 | $15.04 | 7,521,670 |
| 2022-02-09 | $15.35 | $15.58 | $15.30 | $15.53 | $15.17 | 9,022,520 |
| 2022-02-08 | $15.28 | $15.38 | $15.11 | $15.35 | $15.00 | 7,683,300 |
| 2022-02-07 | $15.35 | $15.47 | $15.21 | $15.27 | $14.92 | 8,567,510 |
| 2022-02-04 | $15.15 | $15.15 | $15.15 | $15.15 | $14.80 | 0 |
| 2022-02-03 | $15.15 | $15.15 | $15.15 | $15.15 | $14.80 | 0 |
| 2022-02-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.80 | 0 |
| 2022-02-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.80 | 0 |
| 2022-01-28 | $14.96 | $15.26 | $14.89 | $15.15 | $14.80 | 11,503,640 |
| 2022-01-27 | $15.10 | $15.27 | $14.85 | $14.87 | $14.53 | 10,994,150 |
| 2022-01-26 | $14.82 | $14.97 | $14.69 | $14.88 | $14.54 | 10,106,140 |
| 2022-01-25 | $15.39 | $15.54 | $14.78 | $14.81 | $14.47 | 18,244,950 |
| 2022-01-24 | $15.71 | $15.73 | $15.38 | $15.43 | $15.08 | 14,496,440 |
| 2022-01-21 | $16.20 | $16.23 | $15.69 | $15.73 | $15.37 | 20,379,350 |
| 2022-01-20 | $16.52 | $16.57 | $16.10 | $16.19 | $15.82 | 16,595,120 |
| 2022-01-19 | $16.90 | $16.90 | $16.25 | $16.32 | $15.95 | 26,573,860 |
| 2022-01-18 | $17.38 | $17.40 | $16.78 | $16.91 | $16.52 | 26,325,000 |
| 2022-01-17 | $17.25 | $17.61 | $17.00 | $17.47 | $17.07 | 38,672,390 |
| 2022-01-14 | $16.50 | $17.49 | $16.48 | $17.24 | $16.84 | 37,859,480 |
| 2022-01-13 | $16.96 | $17.13 | $16.61 | $16.62 | $16.24 | 15,601,050 |
| 2022-01-12 | $16.97 | $17.14 | $16.81 | $17.07 | $16.68 | 16,603,620 |
| 2022-01-11 | $16.78 | $17.23 | $16.73 | $16.94 | $16.55 | 18,788,800 |
| 2022-01-10 | $16.78 | $16.98 | $16.66 | $16.86 | $16.47 | 12,622,500 |
| 2022-01-07 | $16.76 | $17.18 | $16.70 | $16.73 | $16.35 | 19,920,770 |
| 2022-01-06 | $16.53 | $16.96 | $16.53 | $16.76 | $16.37 | 15,948,360 |
| 2022-01-05 | $16.96 | $17.00 | $16.46 | $16.53 | $16.15 | 18,487,500 |
| 2022-01-04 | $17.08 | $17.35 | $16.95 | $16.99 | $16.60 | 24,849,050 |
| 2022-01-03 | $17.08 | $17.08 | $17.08 | $17.08 | $16.69 | 0 |
| 2021-12-31 | $16.95 | $17.38 | $16.78 | $17.08 | $16.69 | 32,198,450 |
| 2021-12-30 | $16.47 | $16.83 | $16.45 | $16.76 | $16.37 | 16,717,900 |
| 2021-12-29 | $16.55 | $16.82 | $16.44 | $16.52 | $16.14 | 15,404,050 |
| 2021-12-28 | $16.68 | $16.75 | $16.48 | $16.61 | $16.23 | 14,339,840 |
| 2021-12-27 | $16.34 | $16.69 | $16.32 | $16.68 | $16.30 | 17,186,060 |
| 2021-12-24 | $16.49 | $16.62 | $16.33 | $16.37 | $15.99 | 16,121,110 |
| 2021-12-23 | $16.34 | $16.55 | $16.26 | $16.49 | $16.11 | 13,665,180 |
| 2021-12-22 | $16.23 | $16.35 | $16.10 | $16.35 | $15.97 | 12,369,160 |
| 2021-12-21 | $16.06 | $16.27 | $16.05 | $16.23 | $15.86 | 11,682,790 |
| 2021-12-20 | $15.91 | $16.22 | $15.89 | $16.13 | $15.76 | 14,001,230 |
| 2021-12-17 | $15.93 | $16.05 | $15.88 | $15.99 | $15.62 | 7,417,650 |
| 2021-12-16 | $15.98 | $16.00 | $15.81 | $15.97 | $15.60 | 10,000,460 |
| 2021-12-15 | $16.05 | $16.10 | $15.95 | $16.01 | $15.64 | 5,888,720 |
| 2021-12-14 | $16.07 | $16.17 | $15.94 | $16.06 | $15.69 | 9,210,570 |
| 2021-12-13 | $16.20 | $16.20 | $16.07 | $16.10 | $15.73 | 10,885,960 |
| 2021-12-07 | $16.07 | $16.15 | $15.85 | $15.98 | $15.61 | 16,341,670 |
| 2021-12-06 | $16.63 | $16.77 | $16.00 | $16.05 | $15.68 | 23,613,840 |
| 2021-12-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.20 | 19,436,210 |
| 2021-12-02 | $16.89 | $16.89 | $16.89 | $16.89 | $16.50 | 17,642,270 |
| 2021-12-01 | $16.94 | $17.05 | $16.78 | $16.86 | $16.47 | 14,971,100 |
| 2021-11-30 | $16.85 | $17.09 | $16.63 | $17.07 | $16.68 | 23,540,870 |
| 2021-11-29 | $17.21 | $17.31 | $16.83 | $16.91 | $16.52 | 22,502,990 |
| 2021-11-26 | $17.13 | $17.31 | $16.95 | $17.20 | $16.80 | 24,819,280 |
| 2021-11-25 | $16.73 | $17.18 | $16.59 | $17.09 | $16.70 | 26,900,610 |
| 2021-11-24 | $16.65 | $16.77 | $16.41 | $16.71 | $16.33 | 15,604,550 |
| 2021-11-23 | $16.58 | $16.68 | $16.50 | $16.60 | $16.22 | 12,030,450 |
| 2021-11-22 | $16.83 | $16.85 | $16.55 | $16.60 | $16.22 | 16,409,490 |
| 2021-11-19 | $16.75 | $16.95 | $16.59 | $16.83 | $16.44 | 17,438,530 |
| 2021-11-18 | $17.19 | $17.33 | $16.80 | $16.89 | $16.50 | 24,853,590 |
| 2021-11-17 | $17.13 | $17.25 | $16.81 | $17.19 | $16.80 | 20,178,520 |
| 2021-11-16 | $17.00 | $17.27 | $16.97 | $17.07 | $16.68 | 20,750,710 |
| 2021-11-15 | $16.75 | $17.15 | $16.70 | $17.05 | $16.66 | 19,382,030 |
| 2021-11-12 | $16.73 | $16.98 | $16.62 | $16.81 | $16.42 | 19,470,770 |
| 2021-11-11 | $16.58 | $17.60 | $16.35 | $17.01 | $16.62 | 27,591,180 |
| 2021-11-10 | $16.48 | $16.64 | $16.22 | $16.58 | $16.20 | 19,669,840 |
| 2021-11-09 | $16.14 | $16.33 | $16.10 | $16.30 | $15.93 | 10,823,260 |
| 2021-11-08 | $16.13 | $16.36 | $16.06 | $16.20 | $15.83 | 12,326,440 |
| 2021-11-05 | $16.24 | $16.24 | $16.24 | $16.24 | $15.87 | 11,867,050 |
| 2021-11-04 | $15.70 | $16.40 | $15.68 | $16.24 | $15.87 | 21,783,500 |
| 2021-11-03 | $15.86 | $15.95 | $15.55 | $15.71 | $15.35 | 14,364,520 |
| 2021-11-02 | $16.07 | $16.25 | $15.71 | $15.83 | $15.47 | 12,224,330 |
| 2021-11-01 | $15.93 | $16.23 | $15.79 | $16.13 | $15.76 | 10,591,670 |
| 2021-10-29 | $15.76 | $16.01 | $15.69 | $15.93 | $15.56 | 10,423,200 |
| 2021-10-28 | $15.76 | $15.93 | $15.57 | $15.80 | $15.44 | 12,269,880 |
| 2021-10-27 | $16.22 | $16.44 | $15.72 | $15.89 | $15.52 | 23,535,590 |
| 2021-10-26 | $16.48 | $16.62 | $16.16 | $16.34 | $15.96 | 21,710,240 |
| 2021-10-25 | $16.20 | $16.43 | $15.87 | $16.32 | $15.95 | 18,266,610 |
| 2021-10-22 | $16.07 | $16.74 | $16.01 | $16.16 | $15.79 | 17,614,820 |
| 2021-10-21 | $16.30 | $16.51 | $15.91 | $15.91 | $15.54 | 12,129,810 |
| 2021-10-20 | $16.35 | $16.59 | $16.15 | $16.32 | $15.95 | 13,075,120 |
| 2021-10-19 | $16.18 | $16.59 | $16.16 | $16.50 | $16.12 | 18,202,550 |
| 2021-10-18 | $15.92 | $16.08 | $15.57 | $16.08 | $15.71 | 13,372,850 |
| 2021-10-15 | $15.91 | $16.12 | $15.81 | $15.97 | $15.60 | 11,660,410 |
| 2021-10-14 | $16.19 | $16.25 | $15.82 | $15.96 | $15.59 | 16,516,940 |
| 2021-10-13 | $16.31 | $16.41 | $15.77 | $16.28 | $15.91 | 22,180,350 |
| 2021-10-12 | $16.87 | $17.02 | $16.12 | $16.31 | $15.94 | 22,581,250 |
| 2021-10-11 | $16.90 | $17.10 | $16.79 | $16.99 | $16.60 | 13,803,800 |
| 2021-09-30 | $16.27 | $16.54 | $16.27 | $16.40 | $16.02 | 15,768,720 |
| 2021-09-29 | $16.43 | $16.69 | $16.10 | $16.24 | $15.87 | 24,550,490 |
| 2021-09-28 | $17.15 | $17.25 | $16.55 | $16.80 | $16.41 | 24,733,000 |
| 2021-09-27 | $17.90 | $17.98 | $16.88 | $17.16 | $16.77 | 39,666,730 |
| 2021-09-24 | $18.18 | $18.72 | $17.98 | $18.10 | $17.68 | 37,562,740 |
| 2021-09-23 | $18.00 | $18.68 | $17.73 | $18.33 | $17.91 | 50,979,320 |
| 2021-09-22 | $18.23 | $18.45 | $17.40 | $18.14 | $17.72 | 60,062,040 |
| 2021-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.08 | 0 |
| 2021-09-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.08 | 0 |
| 2021-09-17 | $17.69 | $18.65 | $17.51 | $18.50 | $18.08 | 72,943,990 |
| 2021-09-16 | $17.94 | $18.37 | $17.49 | $17.51 | $17.11 | 58,370,020 |
| 2021-09-15 | $17.53 | $18.23 | $17.25 | $17.98 | $17.57 | 75,665,990 |
| 2021-09-14 | $16.72 | $17.76 | $16.57 | $17.50 | $17.10 | 69,986,380 |
| 2021-09-13 | $16.60 | $16.99 | $16.53 | $16.58 | $16.20 | 23,080,330 |
| 2021-09-10 | $17.27 | $17.36 | $16.69 | $16.70 | $16.32 | 33,945,680 |
| 2021-09-09 | $17.21 | $17.45 | $17.04 | $17.27 | $16.87 | 30,793,390 |
| 2021-09-08 | $17.00 | $17.47 | $16.80 | $17.32 | $16.92 | 43,355,170 |
| 2021-09-07 | $16.70 | $17.12 | $16.56 | $16.98 | $16.59 | 34,929,990 |
| 2021-09-06 | $16.62 | $16.94 | $16.44 | $16.76 | $16.37 | 23,559,470 |
| 2021-09-03 | $16.80 | $17.07 | $16.51 | $16.62 | $16.24 | 37,456,040 |
| 2021-09-02 | $15.88 | $16.84 | $15.73 | $16.80 | $16.41 | 53,513,740 |
| 2021-09-01 | $16.06 | $16.06 | $15.70 | $15.96 | $15.59 | 24,571,410 |
| 2021-08-31 | $15.85 | $16.24 | $15.70 | $16.14 | $15.77 | 26,037,170 |
| 2021-08-30 | $16.32 | $16.55 | $15.82 | $15.98 | $15.61 | 35,856,290 |
| 2021-08-27 | $16.50 | $16.70 | $16.23 | $16.33 | $15.95 | 40,869,900 |
| 2021-08-26 | $17.86 | $17.96 | $16.82 | $16.87 | $16.48 | 71,199,910 |
| 2021-08-25 | $16.90 | $17.28 | $16.60 | $17.15 | $16.76 | 26,930,640 |
| 2021-08-24 | $16.50 | $17.30 | $16.35 | $17.05 | $16.66 | 34,351,450 |
| 2021-08-23 | $16.84 | $16.89 | $16.23 | $16.57 | $16.19 | 37,322,940 |
| 2021-08-20 | $17.57 | $17.57 | $16.72 | $16.99 | $16.60 | 40,835,120 |
| 2021-08-19 | $16.63 | $18.00 | $16.57 | $17.75 | $17.34 | 55,936,990 |
| 2021-08-18 | $16.76 | $16.88 | $16.40 | $16.61 | $16.23 | 23,944,240 |
| 2021-08-17 | $16.88 | $17.25 | $16.62 | $16.83 | $16.44 | 38,250,250 |
| 2021-08-16 | $17.49 | $17.70 | $16.89 | $16.98 | $16.59 | 39,520,120 |
| 2021-08-13 | $17.46 | $17.90 | $16.70 | $17.36 | $16.96 | 58,193,350 |
| 2021-08-12 | $16.88 | $17.43 | $16.59 | $17.19 | $16.80 | 60,198,040 |
| 2021-08-11 | $15.84 | $16.93 | $15.72 | $16.73 | $16.35 | 67,276,550 |
| 2021-08-10 | $15.98 | $16.20 | $15.73 | $15.86 | $15.50 | 38,202,360 |
| 2021-08-09 | $15.39 | $15.85 | $15.28 | $15.81 | $15.45 | 35,228,350 |
| 2021-08-06 | $15.62 | $15.67 | $15.24 | $15.39 | $15.04 | 35,892,320 |
| 2021-08-05 | $16.12 | $16.14 | $15.64 | $15.71 | $15.35 | 40,093,000 |
| 2021-08-04 | $15.68 | $16.19 | $15.55 | $16.11 | $15.74 | 51,393,950 |
| 2021-08-03 | $15.90 | $16.15 | $15.66 | $15.74 | $15.38 | 50,781,130 |
| 2021-08-02 | $15.66 | $16.08 | $15.39 | $15.92 | $15.55 | 50,480,650 |
| 2021-07-30 | $17.65 | $17.70 | $15.80 | $15.95 | $15.58 | 88,776,360 |
| 2021-07-29 | $17.98 | $18.12 | $17.02 | $17.50 | $17.10 | 66,871,900 |
| 2021-07-28 | $16.93 | $18.15 | $16.30 | $17.48 | $17.08 | 77,560,780 |
| 2021-07-27 | $19.28 | $19.50 | $17.28 | $17.28 | $16.88 | 94,403,060 |
| 2021-07-26 | $19.90 | $20.87 | $18.90 | $19.20 | $18.76 | 98,307,150 |
| 2021-07-23 | $19.60 | $21.16 | $18.70 | $18.97 | $18.53 | 105,176,070 |
| 2021-07-22 | $18.10 | $19.61 | $18.01 | $19.42 | $18.97 | 81,787,770 |
| 2021-07-21 | $18.09 | $18.49 | $17.73 | $17.84 | $17.43 | 43,568,010 |
| 2021-07-20 | $17.72 | $18.06 | $17.36 | $17.89 | $17.48 | 42,583,470 |
| 2021-07-19 | $17.35 | $18.33 | $17.35 | $17.80 | $17.39 | 62,573,450 |
| 2021-07-16 | $16.65 | $17.73 | $16.61 | $17.08 | $16.69 | 68,256,200 |
| 2021-07-15 | $16.18 | $16.58 | $15.85 | $16.42 | $15.82 | 38,972,590 |
| 2021-07-14 | $15.47 | $16.55 | $15.47 | $16.22 | $15.63 | 44,498,920 |
| 2021-07-13 | $15.24 | $15.64 | $15.10 | $15.59 | $15.02 | 19,596,820 |
| 2021-07-12 | $15.01 | $15.39 | $14.92 | $15.27 | $14.71 | 18,043,240 |
| 2021-07-09 | $14.86 | $15.04 | $14.75 | $15.02 | $14.47 | 10,311,090 |
| 2021-07-08 | $15.02 | $15.15 | $14.80 | $14.91 | $14.37 | 16,792,950 |
| 2021-07-07 | $14.95 | $15.14 | $14.75 | $15.01 | $14.46 | 19,213,480 |
| 2021-07-06 | $15.18 | $15.18 | $14.70 | $15.02 | $14.47 | 20,581,580 |
| 2021-07-05 | $15.70 | $15.74 | $14.87 | $14.98 | $14.43 | 31,673,110 |
| 2021-07-02 | $15.80 | $15.90 | $15.38 | $15.70 | $15.13 | 21,272,190 |
| 2021-07-01 | $16.01 | $16.24 | $15.91 | $15.99 | $15.41 | 22,548,860 |
| 2021-06-30 | $16.02 | $16.11 | $15.67 | $16.01 | $15.43 | 20,633,560 |
| 2021-06-29 | $15.90 | $16.15 | $15.79 | $15.96 | $15.38 | 22,439,520 |
| 2021-06-28 | $15.40 | $16.14 | $15.38 | $15.95 | $15.37 | 39,958,080 |
| 2021-06-25 | $15.00 | $15.34 | $14.87 | $15.26 | $14.70 | 18,865,150 |
| 2021-06-24 | $15.25 | $15.29 | $14.90 | $14.99 | $14.44 | 20,807,640 |
| 2021-06-23 | $14.92 | $15.43 | $14.72 | $15.38 | $14.82 | 27,608,510 |
| 2021-06-22 | $15.15 | $15.46 | $14.86 | $14.99 | $14.44 | 20,073,880 |
| 2021-06-21 | $14.71 | $15.13 | $14.61 | $15.11 | $14.56 | 22,838,170 |
| 2021-06-18 | $14.50 | $14.73 | $14.39 | $14.72 | $14.18 | 12,822,570 |
| 2021-06-17 | $14.81 | $15.00 | $14.38 | $14.55 | $14.02 | 22,718,640 |
| 2021-06-16 | $14.82 | $14.95 | $14.67 | $14.89 | $14.35 | 15,457,630 |
| 2021-06-15 | $15.14 | $15.26 | $14.71 | $14.82 | $14.28 | 20,303,400 |
| 2021-06-14 | $15.08 | $15.08 | $15.08 | $15.08 | $14.53 | 0 |
| 2021-06-11 | $15.35 | $15.51 | $15.08 | $15.08 | $14.53 | 21,053,260 |
| 2021-06-10 | $15.36 | $15.42 | $15.11 | $15.16 | $14.61 | 20,506,190 |
| 2021-06-09 | $15.74 | $15.74 | $15.21 | $15.38 | $14.82 | 27,132,810 |
| 2021-06-08 | $15.90 | $16.02 | $15.57 | $15.75 | $15.17 | 22,553,670 |
| 2021-06-07 | $16.02 | $16.25 | $15.82 | $15.88 | $15.30 | 26,834,790 |
| 2021-06-04 | $15.97 | $16.15 | $15.83 | $15.98 | $15.40 | 19,830,320 |
| 2021-06-03 | $16.28 | $16.43 | $15.99 | $16.05 | $15.46 | 19,018,430 |
| 2021-06-02 | $16.69 | $16.79 | $16.20 | $16.26 | $15.67 | 24,069,400 |
| 2021-06-01 | $17.10 | $17.18 | $16.57 | $16.77 | $16.16 | 25,654,570 |
| 2021-05-31 | $16.95 | $17.25 | $16.76 | $17.14 | $16.51 | 21,107,360 |
| 2021-05-28 | $17.50 | $17.55 | $16.85 | $16.91 | $16.29 | 30,469,400 |
| 2021-05-27 | $17.80 | $17.96 | $17.36 | $17.55 | $16.91 | 29,325,630 |
| 2021-05-26 | $17.05 | $18.02 | $17.01 | $17.89 | $17.24 | 40,112,030 |
| 2021-05-25 | $16.83 | $17.38 | $16.53 | $17.18 | $16.55 | 27,716,230 |
| 2021-05-24 | $17.46 | $17.64 | $16.59 | $16.69 | $16.08 | 28,495,960 |
| 2021-05-21 | $16.60 | $17.58 | $16.60 | $17.06 | $16.44 | 30,148,290 |
| 2021-05-20 | $16.76 | $17.07 | $16.10 | $16.75 | $16.14 | 38,670,910 |
| 2021-05-19 | $17.98 | $18.27 | $16.83 | $17.00 | $16.38 | 42,523,410 |
| 2021-05-18 | $17.21 | $17.86 | $16.99 | $17.68 | $17.03 | 42,646,440 |
| 2021-05-17 | $16.90 | $17.34 | $16.73 | $17.09 | $16.47 | 32,203,530 |
| 2021-05-14 | $17.02 | $17.09 | $16.61 | $16.76 | $16.15 | 31,227,060 |
| 2021-05-13 | $17.09 | $17.20 | $16.55 | $17.12 | $16.49 | 31,791,930 |
| 2021-05-12 | $17.06 | $17.66 | $16.78 | $17.29 | $16.66 | 38,231,800 |
| 2021-05-11 | $17.15 | $17.88 | $17.15 | $17.35 | $16.72 | 64,658,530 |
| 2021-05-10 | $16.60 | $17.20 | $16.40 | $17.00 | $16.38 | 72,415,700 |
| 2021-05-07 | $15.88 | $16.88 | $15.88 | $16.05 | $15.46 | 50,350,050 |
| 2021-05-06 | $16.27 | $16.35 | $15.16 | $15.55 | $14.98 | 51,010,130 |
| 2021-05-05 | $16.28 | $16.28 | $16.28 | $16.28 | $15.69 | 0 |
| 2021-05-04 | $16.28 | $16.28 | $16.28 | $16.28 | $15.69 | 0 |
| 2021-04-30 | $15.54 | $16.91 | $15.43 | $16.28 | $15.69 | 59,335,930 |
| 2021-04-29 | $15.20 | $15.77 | $15.05 | $15.54 | $14.97 | 42,673,760 |
| 2021-04-28 | $14.50 | $15.35 | $14.45 | $15.22 | $14.66 | 41,916,870 |
| 2021-04-27 | $14.40 | $14.65 | $14.23 | $14.56 | $14.03 | 19,662,560 |
| 2021-04-26 | $14.60 | $14.90 | $14.38 | $14.50 | $13.97 | 32,842,530 |
| 2021-04-23 | $14.44 | $14.44 | $13.87 | $14.20 | $13.68 | 27,265,390 |
| 2021-04-22 | $13.96 | $14.79 | $13.91 | $14.51 | $13.98 | 34,262,710 |
| 2021-04-21 | $13.87 | $14.08 | $13.78 | $13.92 | $13.41 | 13,479,510 |
| 2021-04-20 | $13.95 | $14.11 | $13.86 | $13.87 | $13.36 | 10,503,290 |
| 2021-04-19 | $13.73 | $14.23 | $13.65 | $14.02 | $13.51 | 16,131,020 |
| 2021-04-16 | $13.58 | $13.78 | $13.54 | $13.73 | $13.23 | 7,882,720 |
| 2021-04-15 | $13.60 | $13.62 | $13.39 | $13.60 | $13.10 | 8,562,220 |
| 2021-04-14 | $13.57 | $13.88 | $13.53 | $13.65 | $13.15 | 9,916,490 |
| 2021-04-13 | $13.59 | $13.70 | $13.49 | $13.58 | $13.08 | 8,828,460 |
| 2021-04-12 | $14.10 | $14.10 | $13.56 | $13.64 | $13.14 | 17,273,310 |
| 2021-04-09 | $13.74 | $14.13 | $13.60 | $14.13 | $13.61 | 17,477,640 |
| 2021-04-08 | $13.75 | $13.89 | $13.62 | $13.74 | $13.24 | 15,554,790 |
| 2021-04-07 | $13.90 | $13.93 | $13.60 | $13.81 | $13.31 | 15,147,500 |
| 2021-04-06 | $13.88 | $13.99 | $13.86 | $13.90 | $13.39 | 8,135,800 |
| 2021-04-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.39 | 0 |
| 2021-04-02 | $14.09 | $14.10 | $13.80 | $13.90 | $13.39 | 11,997,750 |
| 2021-04-01 | $13.98 | $14.11 | $13.86 | $14.04 | $13.53 | 10,042,660 |
| 2021-03-31 | $14.25 | $14.25 | $13.82 | $14.02 | $13.51 | 11,425,140 |
| 2021-03-30 | $14.19 | $14.41 | $14.10 | $14.22 | $13.70 | 15,596,050 |
| 2021-03-29 | $13.94 | $14.33 | $13.78 | $14.19 | $13.67 | 19,519,930 |
| 2021-03-26 | $13.84 | $14.14 | $13.54 | $13.98 | $13.47 | 28,431,100 |
| 2021-03-25 | $13.94 | $14.16 | $13.66 | $13.76 | $13.26 | 30,331,440 |
| 2021-03-24 | $15.30 | $15.41 | $13.83 | $13.84 | $13.33 | 51,803,880 |
| 2021-03-23 | $16.12 | $16.17 | $15.20 | $15.37 | $14.81 | 32,761,980 |
| 2021-03-22 | $16.02 | $16.45 | $15.81 | $16.16 | $15.57 | 25,771,050 |
| 2021-03-19 | $16.50 | $16.80 | $15.91 | $15.97 | $15.39 | 43,642,480 |
| 2021-03-18 | $16.80 | $17.27 | $16.65 | $17.09 | $16.47 | 36,164,460 |
| 2021-03-17 | $16.07 | $17.03 | $15.95 | $17.00 | $16.38 | 40,327,080 |
| 2021-03-16 | $16.35 | $16.65 | $16.08 | $16.18 | $15.59 | 26,750,120 |
| 2021-03-15 | $15.73 | $16.87 | $15.67 | $16.38 | $15.78 | 39,701,290 |
| 2021-03-12 | $15.69 | $15.88 | $15.35 | $15.83 | $15.25 | 22,938,630 |
| 2021-03-11 | $15.07 | $16.20 | $14.97 | $15.81 | $15.23 | 36,119,560 |
| 2021-03-10 | $15.53 | $15.75 | $14.96 | $14.96 | $14.41 | 32,324,270 |
| 2021-03-09 | $16.43 | $16.50 | $15.11 | $15.35 | $14.79 | 46,609,030 |
| 2021-03-08 | $16.94 | $17.28 | $16.11 | $16.17 | $15.58 | 72,335,050 |
| 2021-03-05 | $14.92 | $16.36 | $14.89 | $16.36 | $15.76 | 51,203,880 |
| 2021-03-04 | $15.13 | $15.35 | $14.73 | $14.87 | $14.33 | 18,921,440 |
| 2021-03-03 | $14.99 | $15.32 | $14.85 | $15.07 | $14.52 | 17,104,000 |
| 2021-03-02 | $15.11 | $15.47 | $14.81 | $15.05 | $14.50 | 19,169,560 |
| 2021-03-01 | $15.01 | $15.25 | $14.81 | $15.03 | $14.48 | 18,744,270 |
| 2021-02-26 | $15.00 | $15.36 | $14.73 | $14.84 | $14.30 | 23,883,370 |
| 2021-02-25 | $15.83 | $15.98 | $15.32 | $15.42 | $14.86 | 24,434,910 |
| 2021-02-24 | $16.00 | $16.25 | $15.36 | $15.52 | $14.95 | 38,459,220 |
| 2021-02-23 | $15.60 | $16.51 | $15.45 | $16.08 | $15.49 | 53,060,790 |
| 2021-02-22 | $15.30 | $15.92 | $15.30 | $15.45 | $14.89 | 47,498,240 |
| 2021-02-19 | $14.63 | $15.32 | $14.50 | $15.25 | $14.69 | 44,216,380 |
| 2021-02-18 | $14.00 | $14.68 | $13.89 | $14.54 | $14.01 | 37,646,620 |
| 2021-02-17 | $13.70 | $13.70 | $13.70 | $13.70 | $13.20 | 0 |
| 2021-02-16 | $13.70 | $13.70 | $13.70 | $13.70 | $13.20 | 0 |
| 2021-02-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.20 | 0 |
| 2021-02-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.20 | 0 |
| 2021-02-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.20 | 0 |
| 2021-02-10 | $13.89 | $13.93 | $13.58 | $13.70 | $13.20 | 22,046,510 |
| 2021-02-09 | $12.63 | $13.89 | $12.56 | $13.89 | $13.38 | 34,571,290 |
| 2021-02-08 | $12.62 | $12.77 | $12.38 | $12.63 | $12.17 | 13,096,940 |
| 2021-02-05 | $12.81 | $13.00 | $12.56 | $12.62 | $12.16 | 10,343,910 |
| 2021-02-04 | $13.36 | $13.36 | $12.51 | $12.75 | $12.28 | 19,936,420 |
| 2021-02-03 | $13.60 | $13.63 | $13.38 | $13.40 | $12.91 | 10,135,100 |
| 2021-02-02 | $13.53 | $13.66 | $13.38 | $13.64 | $13.14 | 14,134,150 |
| 2021-02-01 | $13.65 | $13.72 | $13.38 | $13.53 | $13.04 | 13,659,210 |
| 2021-01-29 | $14.10 | $14.21 | $13.55 | $13.62 | $13.12 | 18,839,910 |
| 2021-01-28 | $14.30 | $14.57 | $14.01 | $14.08 | $13.57 | 17,990,850 |
| 2021-01-27 | $14.18 | $14.55 | $14.01 | $14.47 | $13.94 | 22,383,520 |
| 2021-01-26 | $14.18 | $14.36 | $14.04 | $14.16 | $13.64 | 15,007,080 |
| 2021-01-25 | $14.52 | $14.60 | $14.07 | $14.17 | $13.65 | 21,547,800 |
| 2021-01-22 | $14.10 | $14.75 | $14.06 | $14.52 | $13.99 | 28,688,550 |
| 2021-01-21 | $14.33 | $14.39 | $14.10 | $14.20 | $13.68 | 21,520,030 |
| 2021-01-20 | $14.15 | $14.49 | $13.90 | $14.29 | $13.77 | 23,846,270 |
| 2021-01-19 | $14.01 | $14.25 | $13.86 | $14.06 | $13.55 | 21,975,640 |
| 2021-01-18 | $13.57 | $13.80 | $13.46 | $13.76 | $13.26 | 11,945,760 |
| 2021-01-15 | $13.73 | $13.77 | $13.46 | $13.59 | $13.09 | 11,224,800 |
| 2021-01-14 | $13.30 | $13.81 | $13.26 | $13.80 | $13.30 | 16,185,650 |
| 2021-01-13 | $13.72 | $13.75 | $13.29 | $13.34 | $12.85 | 19,710,580 |
| 2021-01-12 | $13.72 | $13.84 | $13.53 | $13.82 | $13.32 | 14,858,930 |
| 2021-01-11 | $13.87 | $13.99 | $13.68 | $13.76 | $13.26 | 16,429,840 |
| 2021-01-08 | $14.18 | $14.23 | $13.82 | $13.86 | $13.35 | 16,750,170 |
| 2021-01-07 | $14.40 | $14.40 | $14.01 | $14.15 | $13.63 | 22,005,590 |
| 2021-01-06 | $14.28 | $14.52 | $14.08 | $14.33 | $13.81 | 28,476,610 |
| 2021-01-05 | $13.82 | $14.44 | $13.73 | $14.25 | $13.73 | 37,803,280 |
| 2021-01-04 | $13.62 | $13.91 | $13.47 | $13.84 | $13.33 | 16,777,470 |
| 2021-01-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.10 | 0 |
| 2020-12-31 | $13.51 | $13.72 | $13.41 | $13.60 | $13.10 | 16,402,650 |
| 2020-12-30 | $13.18 | $13.69 | $13.13 | $13.48 | $12.99 | 12,924,310 |
| 2020-12-29 | $13.32 | $13.46 | $13.10 | $13.20 | $12.72 | 12,037,840 |
| 2020-12-28 | $13.20 | $13.49 | $13.14 | $13.36 | $12.87 | 12,902,990 |
| 2020-12-25 | $13.16 | $13.29 | $13.08 | $13.19 | $12.71 | 11,309,930 |
| 2020-12-24 | $13.75 | $13.75 | $13.16 | $13.19 | $12.71 | 20,051,840 |
| 2020-12-23 | $13.94 | $13.96 | $13.63 | $13.79 | $13.29 | 16,353,190 |
| 2020-12-22 | $14.00 | $14.31 | $13.95 | $14.06 | $13.55 | 19,352,510 |
| 2020-12-21 | $13.95 | $14.08 | $13.76 | $14.02 | $13.51 | 11,521,970 |
| 2020-12-18 | $13.82 | $14.02 | $13.72 | $13.98 | $13.47 | 11,542,290 |
| 2020-12-17 | $13.71 | $13.93 | $13.57 | $13.89 | $13.38 | 13,710,150 |
| 2020-12-16 | $13.90 | $13.98 | $13.70 | $13.71 | $13.21 | 9,307,610 |
| 2020-12-15 | $13.93 | $14.06 | $13.77 | $13.84 | $13.33 | 10,538,920 |
| 2020-12-14 | $13.82 | $13.94 | $13.61 | $13.86 | $13.35 | 7,198,250 |
| 2020-12-11 | $14.07 | $14.07 | $13.71 | $13.83 | $13.33 | 12,474,080 |
| 2020-12-10 | $14.15 | $14.17 | $13.82 | $14.10 | $13.59 | 14,809,960 |
| 2020-12-09 | $14.16 | $14.50 | $14.13 | $14.20 | $13.68 | 17,372,990 |
| 2020-12-08 | $14.30 | $14.41 | $14.06 | $14.16 | $13.64 | 13,348,740 |
| 2020-12-07 | $14.46 | $14.52 | $14.27 | $14.28 | $13.76 | 13,228,290 |
| 2020-12-04 | $14.49 | $14.55 | $14.38 | $14.49 | $13.96 | 10,377,490 |
| 2020-12-03 | $14.49 | $14.72 | $14.40 | $14.57 | $14.04 | 19,005,380 |
| 2020-12-02 | $14.80 | $14.84 | $14.43 | $14.50 | $13.97 | 22,971,190 |
| 2020-12-01 | $14.01 | $14.80 | $13.98 | $14.74 | $14.20 | 47,120,370 |
| 2020-11-30 | $13.83 | $14.11 | $13.70 | $14.04 | $13.53 | 22,279,000 |
| 2020-11-27 | $13.79 | $13.89 | $13.67 | $13.87 | $13.36 | 13,080,810 |
| 2020-11-26 | $13.75 | $13.88 | $13.56 | $13.87 | $13.36 | 17,341,740 |
| 2020-11-25 | $14.04 | $14.08 | $13.72 | $13.75 | $13.25 | 15,674,340 |
| 2020-11-24 | $14.15 | $14.19 | $13.98 | $14.03 | $13.52 | 11,614,750 |
| 2020-11-23 | $14.29 | $14.34 | $14.04 | $14.16 | $13.64 | 17,043,010 |
| 2020-11-20 | $13.90 | $14.44 | $13.83 | $14.34 | $13.82 | 23,925,330 |
| 2020-11-19 | $13.98 | $13.98 | $13.77 | $13.89 | $13.38 | 9,035,930 |
| 2020-11-18 | $14.00 | $14.14 | $13.87 | $13.96 | $13.45 | 9,406,510 |
| 2020-11-17 | $14.25 | $14.25 | $13.85 | $13.99 | $13.48 | 11,506,500 |
| 2020-11-16 | $13.87 | $14.27 | $13.81 | $14.18 | $13.66 | 13,743,090 |
| 2020-11-13 | $13.92 | $13.95 | $13.65 | $13.81 | $13.31 | 9,926,500 |
| 2020-11-12 | $14.00 | $14.23 | $13.93 | $13.98 | $13.47 | 11,684,950 |
| 2020-11-11 | $14.11 | $14.16 | $13.88 | $13.96 | $13.45 | 20,717,040 |
| 2020-11-10 | $14.57 | $14.73 | $14.12 | $14.22 | $13.70 | 16,520,890 |
| 2020-11-09 | $14.53 | $14.66 | $14.45 | $14.55 | $14.02 | 19,859,110 |
| 2020-11-06 | $14.68 | $14.68 | $14.31 | $14.49 | $13.96 | 13,100,730 |
| 2020-11-05 | $14.24 | $14.74 | $14.20 | $14.62 | $14.09 | 18,079,660 |
| 2020-11-04 | $14.17 | $14.29 | $14.09 | $14.15 | $13.63 | 11,725,960 |
| 2020-11-03 | $13.71 | $14.23 | $13.53 | $14.11 | $13.59 | 20,929,800 |
| 2020-11-02 | $14.21 | $14.26 | $13.37 | $13.65 | $13.15 | 25,872,360 |
| 2020-10-30 | $14.77 | $14.79 | $14.15 | $14.26 | $13.74 | 16,802,640 |
| 2020-10-29 | $14.58 | $14.77 | $14.51 | $14.68 | $14.14 | 13,017,020 |
| 2020-10-28 | $14.76 | $14.86 | $14.56 | $14.76 | $14.22 | 12,984,970 |
| 2020-10-27 | $14.64 | $14.83 | $14.51 | $14.79 | $14.25 | 9,102,160 |
| 2020-10-26 | $14.56 | $14.75 | $14.44 | $14.72 | $14.18 | 9,834,790 |
| 2020-10-23 | $15.00 | $15.25 | $14.39 | $14.55 | $14.02 | 22,327,760 |
| 2020-10-22 | $15.32 | $15.38 | $14.95 | $14.96 | $14.41 | 18,512,900 |
| 2020-10-21 | $15.59 | $15.87 | $15.34 | $15.39 | $14.83 | 13,734,250 |
| 2020-10-20 | $15.14 | $15.59 | $14.96 | $15.59 | $15.02 | 13,041,600 |
| 2020-10-19 | $15.61 | $15.74 | $15.08 | $15.10 | $14.55 | 18,386,750 |
| 2020-10-16 | $15.41 | $15.73 | $15.24 | $15.71 | $15.14 | 16,200,020 |
| 2020-10-15 | $15.62 | $15.66 | $15.30 | $15.40 | $14.84 | 10,286,130 |
| 2020-10-14 | $15.69 | $15.89 | $15.57 | $15.64 | $15.07 | 14,513,650 |
| 2020-10-13 | $15.80 | $15.88 | $15.62 | $15.78 | $15.20 | 12,932,840 |
| 2020-10-12 | $15.50 | $15.78 | $15.50 | $15.71 | $15.14 | 18,795,580 |
| 2020-10-09 | $15.16 | $15.61 | $15.12 | $15.45 | $14.89 | 16,687,020 |
| 2020-10-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.37 | 0 |
| 2020-10-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.37 | 0 |
| 2020-10-06 | $14.91 | $14.91 | $14.91 | $14.91 | $14.37 | 0 |
| 2020-10-05 | $14.91 | $14.91 | $14.91 | $14.91 | $14.37 | 0 |
| 2020-10-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.37 | 0 |
| 2020-10-01 | $14.91 | $14.91 | $14.91 | $14.91 | $14.37 | 0 |
| 2020-09-30 | $15.23 | $15.31 | $14.78 | $14.91 | $14.37 | 13,514,070 |
| 2020-09-29 | $15.20 | $15.37 | $15.00 | $15.10 | $14.55 | 12,343,820 |
| 2020-09-28 | $15.42 | $15.53 | $14.97 | $15.13 | $14.58 | 9,304,960 |
| 2020-09-25 | $15.51 | $15.62 | $15.29 | $15.35 | $14.79 | 13,003,750 |
| 2020-09-24 | $15.80 | $15.80 | $15.30 | $15.44 | $14.88 | 14,605,200 |
| 2020-09-23 | $15.81 | $16.09 | $15.67 | $15.87 | $15.29 | 11,004,240 |
| 2020-09-22 | $15.98 | $16.23 | $15.65 | $15.73 | $15.16 | 14,200,030 |
| 2020-09-21 | $16.26 | $16.42 | $16.01 | $16.13 | $15.54 | 11,393,180 |
| 2020-09-18 | $16.00 | $16.34 | $15.96 | $16.26 | $15.67 | 13,737,200 |
| 2020-09-17 | $16.00 | $16.13 | $15.52 | $15.98 | $15.40 | 14,494,820 |
| 2020-09-16 | $16.26 | $16.36 | $15.95 | $16.00 | $15.42 | 7,717,220 |
| 2020-09-15 | $16.16 | $16.31 | $15.93 | $16.31 | $15.71 | 13,681,920 |
| 2020-09-14 | $16.56 | $16.65 | $16.09 | $16.19 | $15.60 | 12,869,090 |
| 2020-09-11 | $16.40 | $16.59 | $16.35 | $16.48 | $15.88 | 7,986,370 |
| 2020-09-10 | $16.88 | $16.94 | $16.23 | $16.37 | $15.77 | 11,451,630 |
| 2020-09-09 | $17.60 | $17.67 | $16.70 | $16.73 | $16.12 | 19,476,240 |
| 2020-09-08 | $17.78 | $17.84 | $17.51 | $17.79 | $17.14 | 11,184,240 |
| 2020-09-07 | $18.10 | $18.13 | $17.64 | $17.69 | $17.04 | 17,328,250 |
| 2020-09-04 | $18.33 | $18.40 | $17.95 | $18.09 | $17.43 | 20,267,310 |
| 2020-09-03 | $18.65 | $18.98 | $18.48 | $18.66 | $17.98 | 18,333,990 |
| 2020-09-02 | $19.09 | $19.18 | $18.58 | $18.70 | $18.02 | 30,606,300 |
| 2020-09-01 | $18.50 | $19.07 | $18.22 | $18.88 | $18.19 | 37,944,080 |
| 2020-08-31 | $18.45 | $18.68 | $18.21 | $18.25 | $17.58 | 26,723,290 |
| 2020-08-28 | $17.92 | $18.33 | $17.78 | $18.26 | $17.59 | 18,686,870 |
| 2020-08-27 | $17.68 | $18.02 | $17.54 | $17.83 | $17.18 | 12,999,300 |
| 2020-08-26 | $18.50 | $18.50 | $17.63 | $17.68 | $17.03 | 43,900,700 |
| 2020-08-25 | $19.01 | $19.29 | $18.52 | $18.80 | $18.11 | 30,582,320 |
| 2020-08-24 | $18.05 | $19.18 | $18.05 | $18.95 | $18.26 | 44,678,670 |
| 2020-08-21 | $18.05 | $18.26 | $17.88 | $18.03 | $17.37 | 18,374,560 |
| 2020-08-20 | $18.50 | $18.60 | $17.80 | $18.02 | $17.36 | 43,763,600 |
| 2020-08-19 | $18.30 | $19.60 | $18.12 | $19.16 | $18.46 | 69,540,560 |
| 2020-08-18 | $18.27 | $18.52 | $18.16 | $18.39 | $17.72 | 15,493,750 |
| 2020-08-17 | $17.84 | $18.36 | $17.71 | $18.24 | $17.57 | 17,260,900 |
| 2020-08-14 | $17.67 | $17.90 | $17.53 | $17.84 | $17.19 | 12,652,480 |
| 2020-08-13 | $17.78 | $17.87 | $17.48 | $17.70 | $17.05 | 14,935,310 |
| 2020-08-12 | $18.34 | $18.45 | $17.45 | $17.77 | $17.12 | 20,594,240 |
| 2020-08-11 | $19.03 | $19.06 | $18.30 | $18.30 | $17.63 | 32,743,830 |
| 2020-08-10 | $18.20 | $19.20 | $17.68 | $19.17 | $18.47 | 49,718,610 |
| 2020-08-07 | $19.19 | $19.38 | $18.03 | $18.25 | $17.58 | 51,406,680 |
| 2020-08-06 | $18.95 | $20.27 | $18.95 | $19.13 | $18.43 | 67,996,940 |
| 2020-08-05 | $18.42 | $18.97 | $18.25 | $18.93 | $18.24 | 25,504,790 |
| 2020-08-04 | $19.08 | $19.15 | $18.42 | $18.56 | $17.88 | 28,267,180 |
| 2020-08-03 | $18.86 | $19.08 | $18.51 | $19.04 | $18.34 | 27,366,400 |
| 2020-07-31 | $18.38 | $18.84 | $18.06 | $18.77 | $18.08 | 25,168,260 |
| 2020-07-30 | $18.58 | $19.06 | $18.41 | $18.59 | $17.91 | 25,958,100 |
| 2020-07-29 | $18.16 | $18.71 | $18.16 | $18.57 | $17.89 | 22,012,860 |
| 2020-07-28 | $18.26 | $18.46 | $17.99 | $18.14 | $17.48 | 13,360,620 |
| 2020-07-27 | $18.27 | $18.67 | $17.93 | $18.18 | $17.52 | 21,339,090 |
| 2020-07-24 | $19.60 | $19.62 | $18.20 | $18.30 | $17.63 | 32,488,820 |
| 2020-07-23 | $19.00 | $19.84 | $18.85 | $19.69 | $18.97 | 32,300,350 |
| 2020-07-22 | $19.56 | $19.65 | $19.09 | $19.20 | $18.50 | 24,673,470 |
| 2020-07-21 | $19.30 | $19.84 | $19.19 | $19.49 | $18.78 | 24,230,790 |
| 2020-07-20 | $19.12 | $19.36 | $18.51 | $19.28 | $18.58 | 29,013,230 |
| 2020-07-17 | $19.15 | $19.39 | $18.50 | $18.81 | $18.12 | 30,185,390 |
| 2020-07-16 | $20.98 | $21.06 | $19.01 | $19.08 | $18.38 | 47,166,620 |
| 2020-07-15 | $21.11 | $22.31 | $20.96 | $21.11 | $20.34 | 44,621,260 |
| 2020-07-14 | $21.35 | $21.65 | $20.36 | $20.89 | $20.13 | 35,298,000 |
| 2020-07-13 | $20.30 | $21.59 | $20.29 | $21.25 | $20.47 | 34,854,970 |
| 2020-07-10 | $20.25 | $20.88 | $20.10 | $20.32 | $19.58 | 32,288,020 |
| 2020-07-09 | $20.08 | $20.83 | $19.81 | $20.36 | $19.62 | 42,868,270 |
| 2020-07-08 | $20.15 | $20.16 | $19.76 | $20.01 | $19.28 | 29,385,260 |
| 2020-07-07 | $19.60 | $20.40 | $19.26 | $20.05 | $19.32 | 40,796,620 |
| 2020-07-06 | $19.26 | $19.75 | $19.11 | $19.60 | $18.88 | 44,649,670 |
| 2020-07-03 | $19.81 | $19.90 | $19.05 | $19.31 | $18.60 | 31,665,860 |
| 2020-07-02 | $19.57 | $19.88 | $19.22 | $19.80 | $19.08 | 31,422,130 |
| 2020-07-01 | $19.42 | $19.90 | $19.03 | $19.33 | $18.62 | 22,887,550 |
| 2020-06-30 | $19.24 | $19.43 | $19.00 | $19.26 | $18.56 | 22,513,660 |
| 2020-06-29 | $19.65 | $19.83 | $18.90 | $19.23 | $18.53 | 32,969,380 |
| 2020-06-26 | $20.67 | $20.67 | $20.67 | $20.67 | $18.95 | 0 |
| 2020-06-25 | $20.67 | $20.67 | $20.67 | $20.67 | $18.95 | 0 |
| 2020-06-24 | $20.52 | $21.17 | $20.32 | $20.67 | $18.95 | 41,566,370 |
| 2020-06-23 | $20.38 | $20.77 | $20.16 | $20.50 | $18.79 | 35,189,850 |
| 2020-06-22 | $19.44 | $20.50 | $19.17 | $20.43 | $18.73 | 51,149,880 |
| 2020-06-19 | $18.50 | $19.11 | $18.37 | $18.91 | $17.34 | 31,575,080 |
| 2020-06-18 | $18.75 | $19.13 | $18.19 | $18.33 | $16.80 | 31,002,080 |
| 2020-06-17 | $17.85 | $18.87 | $17.72 | $18.80 | $17.24 | 46,630,770 |
| 2020-06-16 | $17.50 | $17.85 | $17.20 | $17.84 | $16.36 | 32,076,830 |
| 2020-06-15 | $17.15 | $17.56 | $17.15 | $17.35 | $15.91 | 26,915,670 |
| 2020-06-12 | $16.71 | $17.10 | $16.70 | $16.99 | $15.58 | 19,200,700 |
| 2020-06-11 | $17.25 | $17.64 | $16.95 | $17.08 | $15.66 | 22,130,710 |
| 2020-06-10 | $17.32 | $17.38 | $17.03 | $17.25 | $15.81 | 17,694,150 |
| 2020-06-09 | $16.99 | $17.69 | $16.99 | $17.29 | $15.85 | 42,386,420 |
| 2020-06-08 | $16.93 | $17.04 | $16.67 | $16.76 | $15.37 | 15,772,010 |
| 2020-06-05 | $16.75 | $17.10 | $16.70 | $16.90 | $15.49 | 17,282,550 |
| 2020-06-04 | $16.68 | $16.78 | $16.33 | $16.70 | $15.31 | 13,088,250 |
| 2020-06-03 | $16.40 | $16.89 | $16.38 | $16.59 | $15.21 | 17,384,860 |
| 2020-06-02 | $16.67 | $16.69 | $16.33 | $16.39 | $15.03 | 13,334,630 |
| 2020-06-01 | $16.12 | $16.63 | $16.10 | $16.53 | $15.15 | 11,989,650 |
| 2020-05-29 | $15.98 | $16.27 | $15.88 | $16.13 | $14.79 | 11,466,310 |
| 2020-05-28 | $16.43 | $16.47 | $15.74 | $16.05 | $14.71 | 20,452,630 |
| 2020-05-27 | $16.88 | $16.95 | $16.35 | $16.38 | $15.02 | 15,937,470 |
| 2020-05-26 | $16.84 | $17.02 | $16.65 | $16.94 | $15.53 | 12,157,290 |
| 2020-05-25 | $16.70 | $17.00 | $16.53 | $16.75 | $15.36 | 9,922,640 |
| 2020-05-22 | $17.23 | $17.23 | $16.62 | $16.66 | $15.27 | 18,549,530 |
| 2020-05-21 | $17.69 | $17.96 | $16.99 | $17.10 | $15.68 | 23,162,650 |
| 2020-05-20 | $17.82 | $18.15 | $17.58 | $17.62 | $16.15 | 20,883,830 |
| 2020-05-19 | $17.43 | $17.96 | $17.26 | $17.87 | $16.38 | 29,851,950 |
| 2020-05-18 | $17.15 | $17.50 | $16.60 | $17.36 | $15.92 | 31,016,370 |
| 2020-05-15 | $17.05 | $18.09 | $17.02 | $17.33 | $15.89 | 41,170,210 |
| 2020-05-14 | $17.43 | $17.60 | $16.90 | $16.93 | $15.52 | 30,115,250 |
| 2020-05-13 | $17.45 | $17.74 | $17.21 | $17.62 | $16.15 | 20,383,960 |
| 2020-05-12 | $18.05 | $18.15 | $17.37 | $17.55 | $16.09 | 33,045,020 |
| 2020-05-11 | $18.05 | $18.26 | $17.86 | $18.15 | $16.64 | 20,934,460 |
| 2020-05-08 | $18.18 | $18.41 | $17.91 | $18.10 | $16.59 | 25,272,000 |
| 2020-05-07 | $18.40 | $18.44 | $17.98 | $18.03 | $16.53 | 26,196,490 |
| 2020-05-06 | $17.78 | $18.64 | $17.45 | $18.47 | $16.93 | 36,583,560 |
| 2020-05-05 | $17.88 | $17.88 | $17.88 | $17.88 | $16.39 | 0 |
| 2020-05-04 | $17.88 | $17.88 | $17.88 | $17.88 | $16.39 | 0 |
| 2020-05-01 | $17.88 | $17.88 | $17.88 | $17.88 | $16.39 | 0 |
| 2020-04-30 | $18.06 | $18.06 | $17.62 | $17.88 | $16.39 | 25,817,140 |
| 2020-04-29 | $17.78 | $18.58 | $17.65 | $17.90 | $16.41 | 36,904,220 |
| 2020-04-28 | $18.06 | $18.12 | $17.37 | $17.95 | $16.46 | 39,485,420 |
| 2020-04-27 | $17.07 | $18.20 | $16.78 | $18.06 | $16.56 | 59,379,380 |
| 2020-04-24 | $17.52 | $17.97 | $16.70 | $16.78 | $15.38 | 49,496,870 |
| 2020-04-23 | $17.96 | $18.24 | $17.35 | $17.71 | $16.24 | 43,464,800 |
| 2020-04-22 | $16.69 | $18.10 | $16.53 | $17.95 | $16.46 | 48,757,200 |
| 2020-04-21 | $17.05 | $17.18 | $16.70 | $16.81 | $15.41 | 20,060,860 |
| 2020-04-20 | $16.90 | $17.14 | $16.82 | $17.06 | $15.64 | 22,024,190 |
| 2020-04-17 | $16.94 | $17.46 | $16.63 | $17.11 | $15.69 | 46,771,660 |
| 2020-04-16 | $17.35 | $17.60 | $16.95 | $17.14 | $15.71 | 33,235,860 |
| 2020-04-15 | $17.58 | $17.93 | $17.29 | $17.37 | $15.92 | 32,732,870 |
| 2020-04-14 | $17.48 | $18.14 | $16.83 | $17.80 | $16.32 | 41,479,930 |
| 2020-04-13 | $17.51 | $17.96 | $17.10 | $17.55 | $16.09 | 34,948,980 |
| 2020-04-10 | $18.00 | $18.47 | $17.28 | $17.44 | $15.99 | 45,452,600 |
| 2020-04-09 | $17.01 | $18.15 | $16.95 | $18.01 | $16.51 | 54,211,620 |
| 2020-04-08 | $17.65 | $17.71 | $16.72 | $16.83 | $15.43 | 48,148,870 |
| 2020-04-07 | $17.06 | $17.89 | $16.65 | $17.80 | $16.32 | 42,693,210 |
| 2020-04-06 | $16.81 | $16.81 | $16.81 | $16.81 | $15.41 | 0 |
| 2020-04-03 | $16.86 | $17.48 | $16.57 | $16.81 | $15.41 | 33,638,350 |
| 2020-04-02 | $17.40 | $17.40 | $16.28 | $17.18 | $15.75 | 51,034,960 |
| 2020-04-01 | $18.74 | $18.74 | $17.29 | $17.40 | $15.95 | 42,051,840 |
| 2020-03-31 | $19.00 | $19.05 | $18.32 | $18.75 | $17.19 | 26,214,410 |
| 2020-03-30 | $18.53 | $19.10 | $17.96 | $18.87 | $17.30 | 33,441,290 |
| 2020-03-27 | $19.00 | $19.45 | $18.46 | $18.56 | $17.02 | 35,735,700 |
| 2020-03-26 | $18.12 | $18.98 | $17.91 | $18.58 | $17.03 | 33,972,640 |
| 2020-03-25 | $18.21 | $18.60 | $17.66 | $18.43 | $16.90 | 43,724,210 |
| 2020-03-24 | $18.95 | $19.11 | $17.45 | $18.35 | $16.82 | 43,228,150 |
| 2020-03-23 | $18.89 | $19.85 | $18.48 | $18.56 | $17.02 | 48,468,200 |
| 2020-03-20 | $18.09 | $19.36 | $18.02 | $19.34 | $17.73 | 60,700,420 |
| 2020-03-19 | $17.00 | $18.29 | $16.80 | $18.29 | $16.77 | 65,882,860 |
| 2020-03-18 | $17.10 | $17.88 | $16.69 | $16.70 | $15.31 | 58,247,700 |
| 2020-03-17 | $16.25 | $17.15 | $15.48 | $17.04 | $15.62 | 52,252,520 |
| 2020-03-16 | $17.16 | $17.72 | $15.98 | $16.24 | $14.89 | 50,123,440 |
| 2020-03-13 | $15.86 | $17.27 | $15.86 | $16.78 | $15.38 | 49,667,490 |
| 2020-03-12 | $16.80 | $17.56 | $16.51 | $16.80 | $15.40 | 55,425,330 |
| 2020-03-11 | $17.46 | $17.96 | $17.15 | $17.20 | $15.77 | 64,376,300 |
| 2020-03-10 | $16.42 | $17.65 | $16.15 | $17.02 | $15.60 | 75,116,500 |
| 2020-03-09 | $16.33 | $17.46 | $16.16 | $16.59 | $15.21 | 94,757,310 |
| 2020-03-06 | $15.85 | $16.46 | $15.70 | $15.88 | $14.56 | 55,384,920 |
| 2020-03-05 | $15.98 | $16.19 | $15.57 | $15.78 | $14.47 | 76,943,190 |
| 2020-03-04 | $14.52 | $15.82 | $14.52 | $15.70 | $14.39 | 99,497,000 |
| 2020-03-03 | $13.99 | $14.74 | $13.99 | $14.50 | $13.29 | 60,227,530 |
| 2020-03-02 | $13.45 | $13.96 | $13.41 | $13.91 | $12.75 | 26,632,580 |
| 2020-02-28 | $13.87 | $14.08 | $13.34 | $13.34 | $12.23 | 35,685,490 |
| 2020-02-27 | $14.14 | $14.42 | $14.01 | $14.24 | $13.05 | 23,403,590 |
| 2020-02-26 | $14.69 | $14.90 | $14.00 | $14.03 | $12.86 | 54,977,550 |
| 2020-02-25 | $14.45 | $15.08 | $14.35 | $14.96 | $13.71 | 51,123,990 |
| 2020-02-24 | $14.90 | $15.36 | $14.71 | $14.79 | $13.56 | 40,883,850 |
| 2020-02-21 | $14.45 | $15.08 | $14.24 | $14.91 | $13.67 | 48,911,120 |
| 2020-02-20 | $14.44 | $14.66 | $14.30 | $14.47 | $13.27 | 26,708,690 |
| 2020-02-19 | $14.89 | $14.89 | $14.30 | $14.35 | $13.16 | 51,522,000 |
| 2020-02-18 | $15.15 | $15.48 | $14.70 | $15.13 | $13.87 | 57,833,130 |
| 2020-02-17 | $15.04 | $15.15 | $14.64 | $15.10 | $13.84 | 50,256,470 |
| 2020-02-14 | $15.05 | $15.47 | $14.72 | $14.86 | $13.62 | 59,151,610 |
| 2020-02-13 | $14.65 | $15.40 | $14.48 | $14.93 | $13.69 | 88,630,510 |
| 2020-02-12 | $14.80 | $14.92 | $14.35 | $14.55 | $13.34 | 66,971,210 |
| 2020-02-11 | $13.34 | $14.85 | $13.22 | $14.85 | $13.61 | 77,374,040 |
| 2020-02-10 | $13.77 | $13.77 | $13.16 | $13.50 | $12.38 | 49,330,530 |
| 2020-02-07 | $14.26 | $14.58 | $13.68 | $13.90 | $12.74 | 56,085,250 |
| 2020-02-06 | $13.95 | $14.82 | $13.82 | $14.17 | $12.99 | 85,491,660 |
| 2020-02-05 | $13.36 | $14.42 | $13.02 | $14.20 | $13.02 | 70,306,070 |
| 2020-02-04 | $12.52 | $13.47 | $12.20 | $13.32 | $12.21 | 56,238,640 |
| 2020-02-03 | $12.60 | $13.91 | $12.19 | $12.72 | $11.66 | 77,860,070 |
| 2020-01-31 | $13.30 | $13.30 | $13.30 | $13.30 | $12.19 | 0 |
| 2020-01-30 | $13.30 | $13.30 | $13.30 | $13.30 | $12.19 | 0 |
| 2020-01-29 | $13.30 | $13.30 | $13.30 | $13.30 | $12.19 | 0 |
| 2020-01-28 | $13.30 | $13.30 | $13.30 | $13.30 | $12.19 | 0 |
| 2020-01-27 | $13.30 | $13.30 | $13.30 | $13.30 | $12.19 | 0 |
| 2020-01-24 | $13.30 | $13.30 | $13.30 | $13.30 | $12.19 | 0 |
| 2020-01-23 | $13.96 | $14.19 | $13.06 | $13.30 | $12.19 | 38,211,640 |
| 2020-01-22 | $14.60 | $14.60 | $13.72 | $13.77 | $12.62 | 48,339,190 |
| 2020-01-21 | $14.06 | $14.86 | $13.70 | $14.60 | $13.38 | 76,133,180 |
| 2020-01-20 | $13.56 | $13.88 | $13.35 | $13.78 | $12.63 | 37,168,790 |
| 2020-01-17 | $13.40 | $13.53 | $13.26 | $13.28 | $12.17 | 13,963,370 |
| 2020-01-16 | $13.45 | $13.56 | $13.15 | $13.48 | $12.36 | 21,571,270 |
| 2020-01-15 | $13.66 | $13.66 | $13.26 | $13.45 | $12.33 | 26,116,850 |
| 2020-01-14 | $13.45 | $13.74 | $13.24 | $13.69 | $12.55 | 41,506,480 |
| 2020-01-13 | $13.08 | $13.42 | $13.01 | $13.35 | $12.24 | 32,987,020 |
| 2020-01-10 | $13.08 | $13.22 | $12.79 | $13.09 | $12.00 | 31,901,480 |
| 2020-01-09 | $12.85 | $13.15 | $12.75 | $13.09 | $12.00 | 23,992,100 |
| 2020-01-08 | $13.05 | $13.06 | $12.73 | $12.74 | $11.68 | 25,007,850 |
| 2020-01-07 | $13.06 | $13.18 | $13.01 | $13.17 | $12.07 | 18,395,470 |
| 2020-01-06 | $13.00 | $13.26 | $12.90 | $13.07 | $11.98 | 22,552,410 |
| 2020-01-03 | $13.36 | $13.37 | $13.06 | $13.12 | $12.03 | 24,500,050 |
| 2020-01-02 | $13.30 | $13.40 | $13.06 | $13.39 | $12.28 | 31,058,560 |
| 2020-01-01 | $13.35 | $13.35 | $13.35 | $13.35 | $12.24 | 0 |
| 2019-12-31 | $12.82 | $13.59 | $12.78 | $13.35 | $12.24 | 42,133,920 |
| 2019-12-30 | $12.89 | $12.89 | $12.51 | $12.85 | $11.78 | 20,406,060 |
| 2019-12-27 | $13.05 | $13.18 | $12.90 | $12.90 | $11.83 | 22,033,960 |
| 2019-12-26 | $12.94 | $13.28 | $12.94 | $13.18 | $12.08 | 26,828,030 |
| 2019-12-25 | $13.01 | $13.04 | $12.70 | $12.90 | $11.83 | 24,851,190 |
| 2019-12-24 | $13.13 | $13.30 | $12.87 | $13.04 | $11.95 | 23,061,910 |
| 2019-12-23 | $13.33 | $13.48 | $13.09 | $13.14 | $12.05 | 15,778,020 |
| 2019-12-20 | $13.95 | $14.02 | $13.31 | $13.32 | $12.21 | 28,522,060 |
| 2019-12-19 | $13.67 | $14.10 | $13.51 | $13.84 | $12.69 | 32,368,860 |
| 2019-12-18 | $13.73 | $13.86 | $13.68 | $13.78 | $12.63 | 34,754,910 |
| 2019-12-17 | $13.74 | $13.99 | $13.44 | $13.99 | $12.83 | 60,198,070 |
| 2019-12-16 | $14.41 | $14.55 | $13.60 | $13.85 | $12.70 | 59,724,710 |
| 2019-12-13 | $14.68 | $14.68 | $14.19 | $14.39 | $13.19 | 51,513,070 |
| 2019-12-12 | $13.18 | $14.39 | $13.12 | $14.39 | $13.19 | 67,497,250 |
| 2019-12-11 | $13.27 | $13.47 | $13.05 | $13.08 | $11.99 | 18,479,400 |
| 2019-12-10 | $13.15 | $13.57 | $13.14 | $13.42 | $12.30 | 27,001,630 |
| 2019-12-09 | $13.19 | $13.35 | $12.88 | $13.17 | $12.07 | 27,741,840 |
| 2019-12-06 | $12.69 | $13.20 | $12.53 | $13.15 | $12.06 | 28,566,480 |
| 2019-12-05 | $12.63 | $12.75 | $12.43 | $12.69 | $11.63 | 17,713,720 |
| 2019-12-04 | $12.36 | $12.79 | $12.31 | $12.54 | $11.50 | 12,313,810 |
| 2019-12-03 | $12.56 | $12.60 | $12.39 | $12.46 | $11.42 | 10,810,020 |
| 2019-12-02 | $12.45 | $12.83 | $12.40 | $12.59 | $11.54 | 15,747,630 |
| 2019-11-29 | $12.96 | $12.96 | $12.37 | $12.44 | $11.40 | 21,542,090 |
| 2019-11-28 | $12.81 | $13.34 | $12.72 | $12.83 | $11.76 | 20,955,280 |
| 2019-11-27 | $13.18 | $13.22 | $12.58 | $12.80 | $11.73 | 24,270,220 |
| 2019-11-26 | $13.04 | $13.41 | $12.87 | $13.23 | $12.13 | 20,778,660 |
| 2019-11-25 | $13.12 | $13.16 | $12.56 | $13.04 | $11.95 | 19,333,410 |
| 2019-11-22 | $13.35 | $13.52 | $12.78 | $13.07 | $11.98 | 28,939,900 |
| 2019-11-21 | $13.17 | $13.54 | $13.02 | $13.29 | $12.18 | 27,423,340 |
| 2019-11-20 | $13.50 | $13.86 | $13.11 | $13.29 | $12.18 | 37,390,410 |
| 2019-11-19 | $13.32 | $13.45 | $13.10 | $13.40 | $12.28 | 32,214,550 |
| 2019-11-18 | $12.71 | $13.86 | $12.68 | $13.37 | $12.26 | 54,172,680 |
| 2019-11-15 | $12.27 | $13.32 | $12.06 | $12.91 | $11.84 | 74,243,170 |
| 2019-11-14 | $11.87 | $12.23 | $11.40 | $12.21 | $11.19 | 55,432,570 |
| 2019-11-13 | $12.47 | $12.60 | $11.55 | $11.84 | $10.85 | 43,383,250 |
| 2019-11-12 | $12.62 | $12.69 | $12.15 | $12.45 | $11.41 | 26,838,480 |
| 2019-11-11 | $12.84 | $12.86 | $12.50 | $12.61 | $11.56 | 23,052,780 |
| 2019-11-08 | $13.23 | $13.30 | $12.80 | $12.86 | $11.79 | 24,392,350 |
| 2019-11-07 | $12.85 | $13.35 | $12.72 | $13.18 | $12.08 | 32,060,380 |
| 2019-11-06 | $13.28 | $13.28 | $12.65 | $12.77 | $11.71 | 30,066,680 |
| 2019-11-05 | $12.90 | $13.26 | $12.62 | $12.99 | $11.91 | 41,141,470 |
| 2019-11-04 | $12.53 | $13.24 | $12.31 | $12.83 | $11.76 | 59,129,940 |
| 2019-11-01 | $11.75 | $12.52 | $11.75 | $12.52 | $11.48 | 61,975,190 |
| 2019-10-31 | $10.61 | $11.55 | $10.61 | $11.38 | $10.43 | 34,327,320 |
| 2019-10-30 | $10.70 | $10.76 | $10.43 | $10.60 | $9.72 | 7,781,690 |
| 2019-10-29 | $10.87 | $10.89 | $10.70 | $10.74 | $9.85 | 7,409,690 |
| 2019-10-28 | $10.74 | $10.90 | $10.71 | $10.89 | $9.98 | 13,087,900 |
| 2019-10-25 | $10.73 | $10.80 | $10.58 | $10.75 | $9.86 | 16,760,520 |
| 2019-10-24 | $10.90 | $10.93 | $10.63 | $10.75 | $9.86 | 11,173,140 |
| 2019-10-23 | $11.36 | $11.38 | $10.72 | $10.90 | $9.99 | 20,901,140 |
| 2019-10-22 | $11.04 | $11.34 | $11.03 | $11.24 | $10.30 | 11,754,140 |
| 2019-10-21 | $10.90 | $11.07 | $10.85 | $10.97 | $10.06 | 11,036,730 |
| 2019-10-18 | $11.30 | $11.46 | $11.01 | $11.06 | $10.14 | 14,813,270 |
| 2019-10-17 | $11.93 | $11.93 | $11.15 | $11.22 | $10.29 | 23,501,000 |
| 2019-10-16 | $11.85 | $12.06 | $11.84 | $11.93 | $10.94 | 9,350,770 |
| 2019-10-15 | $11.88 | $11.94 | $11.70 | $11.73 | $10.75 | 8,874,920 |
| 2019-10-14 | $11.92 | $12.05 | $11.83 | $11.94 | $10.95 | 10,975,060 |
| 2019-10-11 | $11.66 | $11.96 | $11.56 | $11.88 | $10.89 | 16,690,940 |
| 2019-10-10 | $11.78 | $11.78 | $11.51 | $11.61 | $10.64 | 13,478,140 |
| 2019-10-09 | $11.45 | $11.85 | $11.45 | $11.76 | $10.78 | 13,094,500 |
| 2019-10-08 | $11.47 | $11.74 | $11.45 | $11.53 | $10.57 | 11,575,940 |
| 2019-10-07 | $11.45 | $11.45 | $11.45 | $11.45 | $10.50 | 0 |
| 2019-10-04 | $11.45 | $11.45 | $11.45 | $11.45 | $10.50 | 0 |
| 2019-10-03 | $11.45 | $11.45 | $11.45 | $11.45 | $10.50 | 0 |
| 2019-10-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.50 | 0 |
| 2019-10-01 | $11.45 | $11.45 | $11.45 | $11.45 | $10.50 | 0 |
| 2019-09-30 | $11.48 | $11.73 | $11.41 | $11.45 | $10.50 | 8,732,180 |
| 2019-09-27 | $11.53 | $11.70 | $11.25 | $11.45 | $10.50 | 10,407,910 |
| 2019-09-26 | $11.77 | $11.81 | $11.52 | $11.53 | $10.57 | 11,841,910 |
| 2019-09-25 | $12.05 | $12.06 | $11.56 | $11.67 | $10.70 | 26,011,840 |
| 2019-09-24 | $11.90 | $12.27 | $11.89 | $11.96 | $10.96 | 21,724,460 |
| 2019-09-23 | $12.73 | $12.74 | $11.76 | $11.90 | $10.91 | 30,151,560 |
| 2019-09-20 | $12.49 | $12.75 | $12.31 | $12.73 | $11.67 | 18,641,630 |
| 2019-09-19 | $12.49 | $12.50 | $12.22 | $12.50 | $11.46 | 10,312,380 |
| 2019-09-18 | $12.31 | $12.67 | $12.22 | $12.51 | $11.47 | 13,570,240 |
| 2019-09-17 | $12.63 | $12.81 | $12.28 | $12.33 | $11.30 | 19,610,170 |
| 2019-09-16 | $12.83 | $12.85 | $12.52 | $12.55 | $11.51 | 19,992,560 |
| 2019-09-13 | $12.74 | $12.74 | $12.74 | $12.74 | $11.68 | 0 |
| 2019-09-12 | $12.78 | $12.88 | $12.66 | $12.74 | $11.68 | 12,028,390 |
| 2019-09-11 | $13.00 | $13.07 | $12.60 | $12.75 | $11.69 | 26,122,540 |
| 2019-09-10 | $13.00 | $13.39 | $12.74 | $13.05 | $11.96 | 30,390,120 |
| 2019-09-09 | $13.07 | $13.12 | $12.83 | $12.97 | $11.89 | 15,656,240 |
| 2019-09-06 | $13.08 | $13.10 | $12.52 | $12.94 | $11.86 | 23,889,990 |
| 2019-09-05 | $13.25 | $13.35 | $12.94 | $13.09 | $12.00 | 21,727,050 |
| 2019-09-04 | $13.22 | $13.34 | $12.90 | $13.21 | $12.11 | 15,092,710 |
| 2019-09-03 | $13.20 | $13.40 | $12.87 | $13.20 | $12.10 | 26,446,600 |
| 2019-09-02 | $13.26 | $13.44 | $13.10 | $13.25 | $12.15 | 18,984,590 |
| 2019-08-30 | $13.69 | $13.86 | $13.20 | $13.20 | $12.10 | 29,185,610 |
| 2019-08-29 | $12.99 | $14.03 | $12.79 | $13.75 | $12.61 | 40,183,400 |
| 2019-08-28 | $13.09 | $13.20 | $12.81 | $12.86 | $11.79 | 28,680,930 |
| 2019-08-27 | $12.88 | $13.48 | $12.66 | $13.25 | $12.15 | 42,288,660 |
| 2019-08-26 | $11.50 | $12.95 | $11.40 | $12.68 | $11.62 | 61,782,110 |
| 2019-08-23 | $11.50 | $12.10 | $11.36 | $11.82 | $10.84 | 38,831,040 |
| 2019-08-22 | $11.24 | $11.72 | $11.03 | $11.62 | $10.65 | 20,581,220 |
| 2019-08-21 | $11.30 | $11.36 | $11.13 | $11.24 | $10.30 | 12,053,800 |
| 2019-08-20 | $11.32 | $11.46 | $11.23 | $11.31 | $10.37 | 12,008,700 |
| 2019-08-19 | $11.18 | $11.46 | $11.13 | $11.41 | $10.46 | 21,656,140 |
| 2019-08-16 | $10.70 | $11.32 | $10.70 | $11.05 | $10.13 | 28,067,980 |
| 2019-08-15 | $10.32 | $10.71 | $10.26 | $10.65 | $9.76 | 8,782,500 |
| 2019-08-14 | $10.82 | $10.92 | $10.60 | $10.66 | $9.77 | 15,204,380 |
| 2019-08-13 | $10.60 | $10.92 | $10.55 | $10.69 | $9.80 | 9,706,580 |
| 2019-08-12 | $10.61 | $10.73 | $10.48 | $10.71 | $9.82 | 6,679,860 |
| 2019-08-09 | $10.47 | $10.85 | $10.47 | $10.65 | $9.76 | 19,249,100 |
| 2019-08-08 | $10.29 | $10.42 | $10.29 | $10.38 | $9.52 | 4,446,900 |
| 2019-08-07 | $10.43 | $10.47 | $10.25 | $10.28 | $9.42 | 6,754,530 |
| 2019-08-06 | $10.40 | $10.46 | $10.11 | $10.37 | $9.51 | 13,830,430 |
| 2019-08-05 | $10.66 | $10.82 | $10.51 | $10.62 | $9.74 | 8,788,240 |
| 2019-08-02 | $10.62 | $10.91 | $10.53 | $10.79 | $9.89 | 13,021,780 |
| 2019-08-01 | $11.14 | $11.14 | $10.88 | $10.98 | $10.07 | 16,387,340 |
| 2019-07-31 | $11.60 | $11.66 | $11.14 | $11.16 | $10.23 | 23,033,600 |
| 2019-07-30 | $11.85 | $11.91 | $11.67 | $11.71 | $10.74 | 17,112,010 |
| 2019-07-29 | $11.58 | $11.83 | $11.45 | $11.82 | $10.84 | 14,749,790 |
| 2019-07-26 | $11.32 | $11.80 | $11.30 | $11.70 | $10.73 | 19,956,890 |
| 2019-07-25 | $11.49 | $11.50 | $11.29 | $11.37 | $10.42 | 11,416,900 |
| 2019-07-24 | $11.50 | $11.55 | $11.35 | $11.45 | $10.50 | 11,259,450 |
| 2019-07-23 | $11.30 | $11.55 | $11.29 | $11.42 | $10.47 | 8,086,080 |
| 2019-07-22 | $11.47 | $11.49 | $11.10 | $11.25 | $10.31 | 13,703,810 |
| 2019-07-19 | $11.48 | $11.65 | $11.33 | $11.53 | $10.57 | 14,842,340 |
| 2019-07-18 | $11.83 | $11.87 | $11.48 | $11.50 | $10.54 | 19,786,290 |
| 2019-07-17 | $12.06 | $12.27 | $11.83 | $11.89 | $10.90 | 27,738,940 |
| 2019-07-16 | $11.50 | $12.59 | $11.50 | $12.07 | $11.07 | 49,292,160 |
| 2019-07-15 | $11.58 | $11.65 | $11.18 | $11.45 | $10.50 | 16,356,740 |
| 2019-07-12 | $11.33 | $11.68 | $11.23 | $11.64 | $10.67 | 19,948,340 |
| 2019-07-11 | $11.16 | $11.58 | $11.00 | $11.42 | $10.47 | 28,524,620 |
| 2019-07-10 | $11.22 | $11.32 | $10.90 | $11.10 | $10.18 | 17,358,060 |
| 2019-07-09 | $11.38 | $11.48 | $11.10 | $11.21 | $10.28 | 22,587,340 |
| 2019-07-08 | $11.42 | $11.67 | $11.14 | $11.59 | $10.63 | 44,458,450 |
| 2019-07-05 | $10.99 | $11.66 | $10.89 | $11.66 | $10.69 | 69,042,250 |
| 2019-07-04 | $10.60 | $10.66 | $10.50 | $10.60 | $9.72 | 9,656,020 |
| 2019-07-03 | $10.69 | $10.79 | $10.53 | $10.57 | $9.69 | 10,457,730 |
| 2019-07-02 | $10.48 | $11.06 | $10.41 | $10.77 | $9.87 | 23,690,710 |
| 2019-07-01 | $10.42 | $10.52 | $10.33 | $10.51 | $9.64 | 13,529,550 |
| 2019-06-28 | $10.39 | $10.39 | $10.11 | $10.24 | $9.39 | 8,509,450 |
| 2019-06-27 | $10.31 | $10.47 | $10.27 | $10.36 | $9.50 | 9,394,200 |
| 2019-06-26 | $10.29 | $10.50 | $10.29 | $10.46 | $9.45 | 7,678,700 |
| 2019-06-25 | $10.64 | $10.64 | $10.27 | $10.42 | $9.42 | 12,165,420 |
| 2019-06-24 | $10.82 | $10.82 | $10.51 | $10.63 | $9.61 | 12,429,520 |
| 2019-06-21 | $10.79 | $10.94 | $10.76 | $10.82 | $9.78 | 14,914,210 |
| 2019-06-20 | $10.60 | $10.83 | $10.43 | $10.78 | $9.74 | 19,081,630 |
| 2019-06-19 | $10.90 | $10.95 | $10.68 | $10.70 | $9.67 | 15,521,380 |
| 2019-06-18 | $11.20 | $11.21 | $10.65 | $10.69 | $9.66 | 20,877,020 |
| 2019-06-17 | $11.10 | $11.47 | $10.71 | $10.95 | $9.90 | 35,764,700 |
| 2019-06-14 | $10.62 | $10.70 | $10.46 | $10.47 | $9.46 | 6,889,590 |
| 2019-06-13 | $10.76 | $10.92 | $10.50 | $10.62 | $9.60 | 9,817,960 |
| 2019-06-12 | $10.76 | $10.95 | $10.72 | $10.78 | $9.74 | 9,181,940 |
| 2019-06-11 | $10.26 | $10.82 | $10.20 | $10.82 | $9.78 | 17,785,460 |
| 2019-06-10 | $10.27 | $10.31 | $10.10 | $10.25 | $9.26 | 5,365,040 |
| 2019-06-07 | $10.17 | $10.17 | $10.17 | $10.17 | $9.19 | 0 |
| 2019-06-06 | $10.38 | $10.39 | $10.12 | $10.17 | $9.19 | 6,964,650 |
| 2019-06-05 | $10.41 | $10.47 | $10.27 | $10.38 | $9.38 | 6,397,230 |
| 2019-06-04 | $10.45 | $10.48 | $10.23 | $10.31 | $9.32 | 8,031,820 |
| 2019-06-03 | $10.73 | $10.76 | $10.38 | $10.48 | $9.47 | 9,347,750 |
| 2019-05-31 | $10.81 | $10.82 | $10.43 | $10.58 | $9.56 | 10,273,160 |
| 2019-05-30 | $10.68 | $10.86 | $10.51 | $10.77 | $9.73 | 11,793,680 |
| 2019-05-29 | $10.48 | $10.85 | $10.42 | $10.69 | $9.66 | 12,209,280 |
| 2019-05-28 | $10.48 | $10.74 | $10.46 | $10.53 | $9.52 | 14,232,410 |
| 2019-05-27 | $10.15 | $10.52 | $10.05 | $10.49 | $9.48 | 16,752,840 |
| 2019-05-24 | $10.11 | $10.28 | $10.05 | $10.09 | $9.12 | 7,399,310 |
| 2019-05-23 | $10.34 | $10.53 | $10.06 | $10.24 | $9.25 | 16,414,670 |
| 2019-05-22 | $10.60 | $10.64 | $10.29 | $10.38 | $9.38 | 13,944,500 |
| 2019-05-21 | $10.52 | $10.75 | $10.43 | $10.65 | $9.62 | 11,993,860 |
| 2019-05-20 | $10.93 | $11.07 | $10.30 | $10.56 | $9.54 | 21,498,770 |
| 2019-05-17 | $11.30 | $11.33 | $10.88 | $10.94 | $9.89 | 15,644,090 |
| 2019-05-16 | $11.25 | $11.39 | $11.18 | $11.27 | $10.18 | 14,350,020 |
| 2019-05-15 | $11.53 | $11.54 | $11.05 | $11.43 | $10.33 | 24,690,090 |
| 2019-05-14 | $11.05 | $11.45 | $10.86 | $11.33 | $10.24 | 40,711,580 |
| 2019-05-13 | $10.40 | $11.27 | $10.40 | $11.15 | $10.08 | 38,384,730 |
| 2019-05-10 | $10.44 | $10.66 | $9.87 | $10.46 | $9.45 | 19,836,530 |
| 2019-05-09 | $10.45 | $10.73 | $10.11 | $10.23 | $9.24 | 13,031,420 |
| 2019-05-08 | $9.90 | $10.88 | $9.88 | $10.54 | $9.52 | 25,749,950 |
| 2019-05-07 | $9.41 | $10.17 | $9.41 | $10.14 | $9.16 | 24,678,300 |
| 2019-05-06 | $9.90 | $9.90 | $9.33 | $9.45 | $8.54 | 20,947,860 |
| 2019-05-03 | $10.37 | $10.37 | $10.37 | $10.37 | $9.37 | 0 |
| 2019-05-02 | $10.37 | $10.37 | $10.37 | $10.37 | $9.37 | 0 |
| 2019-05-01 | $10.37 | $10.37 | $10.37 | $10.37 | $9.37 | 0 |
| 2019-04-30 | $10.36 | $10.47 | $10.18 | $10.37 | $9.37 | 9,483,020 |
| 2019-04-29 | $10.80 | $10.92 | $10.19 | $10.26 | $9.27 | 24,979,220 |
| 2019-04-26 | $11.32 | $11.44 | $10.88 | $11.01 | $9.95 | 20,192,770 |
| 2019-04-25 | $11.01 | $11.24 | $10.77 | $11.19 | $10.11 | 34,649,350 |
| 2019-04-24 | $11.38 | $11.38 | $10.76 | $11.00 | $9.94 | 46,672,860 |
| 2019-04-23 | $11.79 | $12.04 | $11.72 | $11.77 | $10.64 | 13,407,630 |
| 2019-04-22 | $12.46 | $12.49 | $11.71 | $11.88 | $10.74 | 29,090,100 |
| 2019-04-19 | $12.33 | $12.50 | $12.23 | $12.41 | $11.21 | 15,532,430 |
| 2019-04-18 | $12.35 | $12.52 | $12.21 | $12.35 | $11.16 | 16,734,940 |
| 2019-04-17 | $12.60 | $12.60 | $12.28 | $12.33 | $11.14 | 24,793,270 |
| 2019-04-16 | $11.90 | $12.69 | $11.70 | $12.55 | $11.34 | 37,157,340 |
| 2019-04-15 | $12.27 | $12.47 | $11.72 | $11.75 | $10.62 | 28,736,720 |
| 2019-04-12 | $12.06 | $12.16 | $11.69 | $11.90 | $10.75 | 26,831,570 |
| 2019-04-11 | $12.55 | $13.14 | $12.09 | $12.10 | $10.93 | 57,924,290 |
| 2019-04-10 | $11.60 | $12.52 | $11.60 | $12.32 | $11.13 | 55,141,100 |
| 2019-04-09 | $11.83 | $11.83 | $11.52 | $11.58 | $10.46 | 25,900,830 |
| 2019-04-08 | $12.00 | $12.38 | $11.63 | $11.86 | $10.72 | 73,317,010 |
| 2019-04-05 | $11.34 | $11.34 | $11.34 | $11.34 | $10.25 | 0 |
| 2019-04-04 | $11.20 | $11.64 | $11.20 | $11.34 | $10.25 | 44,372,600 |
| 2019-04-03 | $11.04 | $11.18 | $10.96 | $11.18 | $10.10 | 21,845,330 |
| 2019-04-02 | $11.11 | $11.26 | $11.01 | $11.04 | $9.98 | 30,161,960 |
| 2019-04-01 | $10.69 | $11.10 | $10.69 | $11.10 | $10.03 | 33,233,860 |
| 2019-03-29 | $10.50 | $10.75 | $10.35 | $10.69 | $9.66 | 22,777,450 |
| 2019-03-28 | $10.51 | $10.77 | $10.43 | $10.50 | $9.49 | 20,011,220 |
| 2019-03-27 | $10.44 | $10.58 | $10.33 | $10.58 | $9.56 | 20,226,520 |
| 2019-03-26 | $11.00 | $11.11 | $10.30 | $10.39 | $9.39 | 40,339,300 |
| 2019-03-25 | $11.16 | $11.25 | $10.98 | $11.00 | $9.94 | 29,245,990 |
| 2019-03-22 | $11.22 | $11.35 | $11.11 | $11.31 | $10.22 | 27,522,460 |
| 2019-03-21 | $11.19 | $11.39 | $11.15 | $11.22 | $10.14 | 31,807,230 |
| 2019-03-20 | $11.10 | $11.27 | $11.00 | $11.21 | $10.13 | 29,830,010 |
| 2019-03-19 | $11.10 | $11.26 | $10.96 | $11.15 | $10.08 | 36,754,880 |
| 2019-03-18 | $11.03 | $11.24 | $10.81 | $11.24 | $10.16 | 39,551,770 |
| 2019-03-15 | $10.71 | $11.12 | $10.71 | $10.91 | $9.86 | 28,339,700 |
| 2019-03-14 | $11.60 | $11.88 | $10.71 | $10.81 | $9.77 | 51,469,800 |
| 2019-03-13 | $11.06 | $11.16 | $10.86 | $11.01 | $9.95 | 28,255,170 |
| 2019-03-12 | $11.11 | $11.28 | $10.84 | $10.99 | $9.93 | 37,681,620 |
| 2019-03-11 | $10.38 | $11.08 | $10.37 | $11.00 | $9.94 | 35,087,170 |
| 2019-03-08 | $10.56 | $11.13 | $10.39 | $10.40 | $9.40 | 47,363,210 |
| 2019-03-07 | $10.46 | $11.16 | $10.35 | $10.84 | $9.80 | 53,017,950 |
| 2019-03-06 | $10.42 | $10.57 | $10.26 | $10.45 | $9.44 | 38,236,710 |
| 2019-03-05 | $10.15 | $10.42 | $10.05 | $10.40 | $9.40 | 32,862,430 |
| 2019-03-04 | $10.10 | $10.40 | $10.01 | $10.15 | $9.17 | 40,513,270 |
| 2019-03-01 | $10.08 | $10.18 | $9.91 | $10.05 | $9.08 | 17,988,670 |
| 2019-02-28 | $9.88 | $10.19 | $9.83 | $10.08 | $9.11 | 29,710,500 |
| 2019-02-27 | $9.83 | $10.07 | $9.73 | $9.85 | $8.90 | 27,262,190 |
| 2019-02-26 | $9.82 | $10.23 | $9.65 | $9.96 | $9.00 | 48,312,520 |
| 2019-02-25 | $9.40 | $9.79 | $9.33 | $9.79 | $8.85 | 40,085,110 |
| 2019-02-22 | $9.20 | $9.28 | $9.12 | $9.28 | $8.39 | 19,384,010 |
| 2019-02-21 | $9.25 | $9.40 | $9.16 | $9.22 | $8.33 | 19,754,290 |
| 2019-02-20 | $9.28 | $9.30 | $9.16 | $9.26 | $8.37 | 12,214,540 |
| 2019-02-19 | $9.40 | $9.43 | $9.23 | $9.29 | $8.40 | 21,483,510 |
| 2019-02-18 | $9.19 | $9.42 | $9.15 | $9.39 | $8.49 | 19,664,150 |
| 2019-02-15 | $9.19 | $9.27 | $9.09 | $9.11 | $8.23 | 13,056,490 |
| 2019-02-14 | $9.18 | $9.28 | $9.10 | $9.16 | $8.28 | 15,797,940 |
| 2019-02-13 | $9.08 | $9.30 | $9.05 | $9.22 | $8.33 | 21,794,310 |
| 2019-02-12 | $8.93 | $9.19 | $8.93 | $9.08 | $8.21 | 20,989,790 |
| 2019-02-11 | $8.68 | $8.94 | $8.68 | $8.93 | $8.07 | 13,961,270 |
| 2019-02-08 | $8.67 | $8.67 | $8.67 | $8.67 | $7.83 | 0 |
| 2019-02-07 | $8.67 | $8.67 | $8.67 | $8.67 | $7.83 | 0 |
| 2019-02-06 | $8.67 | $8.67 | $8.67 | $8.67 | $7.83 | 0 |
| 2019-02-05 | $8.67 | $8.67 | $8.67 | $8.67 | $7.83 | 0 |
| 2019-02-04 | $8.67 | $8.67 | $8.67 | $8.67 | $7.83 | 0 |
| 2019-02-01 | $8.49 | $8.68 | $8.48 | $8.67 | $7.83 | 7,764,750 |
| 2019-01-31 | $8.50 | $8.55 | $8.36 | $8.43 | $7.62 | 7,079,770 |
| 2019-01-30 | $8.50 | $8.59 | $8.43 | $8.47 | $7.65 | 4,878,250 |
| 2019-01-29 | $8.64 | $8.67 | $8.38 | $8.49 | $7.67 | 7,666,120 |
| 2019-01-28 | $8.63 | $8.74 | $8.57 | $8.60 | $7.77 | 7,428,830 |
| 2019-01-25 | $8.63 | $8.71 | $8.58 | $8.58 | $7.75 | 7,013,510 |
| 2019-01-24 | $8.60 | $8.71 | $8.58 | $8.65 | $7.82 | 6,588,230 |
| 2019-01-23 | $8.66 | $8.69 | $8.53 | $8.61 | $7.78 | 6,763,200 |
| 2019-01-22 | $8.83 | $8.89 | $8.66 | $8.69 | $7.85 | 9,490,150 |
| 2019-01-21 | $8.86 | $8.96 | $8.78 | $8.83 | $7.98 | 11,649,180 |
| 2019-01-18 | $8.68 | $8.92 | $8.68 | $8.87 | $8.02 | 11,545,420 |
| 2019-01-17 | $8.81 | $8.82 | $8.68 | $8.70 | $7.86 | 6,677,550 |
| 2019-01-16 | $8.82 | $8.90 | $8.79 | $8.82 | $7.97 | 9,138,600 |
| 2019-01-15 | $8.64 | $8.89 | $8.58 | $8.84 | $7.99 | 12,306,940 |
| 2019-01-14 | $8.67 | $8.70 | $8.58 | $8.64 | $7.81 | 5,688,900 |
| 2019-01-11 | $8.67 | $8.69 | $8.54 | $8.67 | $7.83 | 7,340,740 |
| 2019-01-10 | $8.68 | $8.75 | $8.62 | $8.65 | $7.82 | 7,147,900 |
| 2019-01-09 | $8.70 | $8.83 | $8.66 | $8.68 | $7.84 | 11,288,730 |
| 2019-01-08 | $8.60 | $8.76 | $8.50 | $8.67 | $7.83 | 8,598,260 |
| 2019-01-07 | $8.60 | $8.67 | $8.56 | $8.64 | $7.81 | 9,880,740 |
| 2019-01-04 | $8.27 | $8.58 | $8.25 | $8.53 | $7.71 | 9,675,310 |
| 2019-01-03 | $8.40 | $8.50 | $8.29 | $8.31 | $7.51 | 8,988,290 |
| 2019-01-02 | $8.68 | $8.70 | $8.38 | $8.39 | $7.58 | 10,426,260 |
| 2019-01-01 | $8.68 | $8.68 | $8.68 | $8.68 | $7.84 | 0 |
| 2018-12-31 | $8.68 | $8.68 | $8.68 | $8.68 | $7.84 | 0 |
| 2018-12-28 | $8.77 | $8.84 | $8.65 | $8.68 | $7.84 | 7,628,010 |
| 2018-12-27 | $9.10 | $9.13 | $8.72 | $8.74 | $7.90 | 8,085,560 |
| 2018-12-26 | $8.91 | $9.07 | $8.85 | $8.90 | $8.04 | 9,151,520 |
| 2018-12-25 | $8.80 | $8.93 | $8.63 | $8.91 | $8.05 | 10,099,760 |
| 2018-12-24 | $8.73 | $8.93 | $8.71 | $8.93 | $8.07 | 7,282,400 |
| 2018-12-21 | $8.78 | $8.90 | $8.70 | $8.75 | $7.91 | 7,605,810 |
| 2018-12-20 | $8.74 | $8.94 | $8.70 | $8.86 | $8.01 | 8,414,990 |
| 2018-12-19 | $8.99 | $9.03 | $8.71 | $8.73 | $7.89 | 11,069,120 |
| 2018-12-18 | $8.87 | $9.05 | $8.86 | $8.97 | $8.11 | 7,303,800 |
| 2018-12-17 | $9.00 | $9.05 | $8.83 | $8.97 | $8.11 | 9,604,870 |
| 2018-12-14 | $9.24 | $9.28 | $9.04 | $9.04 | $8.17 | 13,889,720 |
| 2018-12-13 | $9.21 | $9.32 | $9.11 | $9.24 | $8.35 | 12,787,600 |
| 2018-12-12 | $9.28 | $9.36 | $9.17 | $9.17 | $8.29 | 10,992,130 |
| 2018-12-11 | $9.31 | $9.33 | $9.18 | $9.28 | $8.39 | 11,269,850 |
| 2018-12-10 | $9.33 | $9.39 | $9.11 | $9.28 | $8.39 | 20,808,230 |
| 2018-12-07 | $9.90 | $9.90 | $9.30 | $9.43 | $8.52 | 35,305,540 |
| 2018-12-06 | $9.92 | $10.23 | $9.86 | $9.95 | $8.99 | 42,095,980 |
| 2018-12-05 | $9.78 | $10.06 | $9.72 | $9.93 | $8.97 | 27,206,320 |
| 2018-12-04 | $9.94 | $10.01 | $9.81 | $10.00 | $9.04 | 29,056,800 |
| 2018-12-03 | $9.79 | $10.15 | $9.60 | $10.00 | $9.04 | 50,217,530 |
| 2018-11-30 | $9.38 | $9.59 | $9.21 | $9.50 | $8.59 | 25,320,890 |
| 2018-11-29 | $9.51 | $9.72 | $9.34 | $9.41 | $8.50 | 31,296,640 |
| 2018-11-28 | $9.44 | $9.50 | $9.23 | $9.45 | $8.54 | 26,307,950 |
| 2018-11-27 | $9.61 | $9.75 | $9.33 | $9.50 | $8.59 | 28,085,550 |
| 2018-11-26 | $9.53 | $9.85 | $9.49 | $9.64 | $8.71 | 43,932,560 |
| 2018-11-23 | $9.96 | $10.00 | $9.33 | $9.54 | $8.62 | 79,883,520 |
| 2018-11-22 | $8.88 | $9.70 | $8.83 | $9.70 | $8.77 | 62,789,300 |
| 2018-11-21 | $8.69 | $8.86 | $8.65 | $8.82 | $7.97 | 13,435,210 |
| 2018-11-20 | $9.09 | $9.13 | $8.78 | $8.79 | $7.94 | 20,796,130 |
| 2018-11-19 | $9.13 | $9.16 | $9.02 | $9.14 | $8.26 | 18,072,480 |
| 2018-11-16 | $9.11 | $9.20 | $9.03 | $9.14 | $8.26 | 20,931,220 |
| 2018-11-15 | $9.00 | $9.11 | $8.98 | $9.11 | $8.23 | 14,889,410 |
| 2018-11-14 | $9.14 | $9.21 | $9.03 | $9.04 | $8.17 | 18,246,500 |
| 2018-11-13 | $8.97 | $9.19 | $8.94 | $9.18 | $8.30 | 26,897,710 |
| 2018-11-12 | $8.83 | $9.09 | $8.75 | $9.09 | $8.21 | 23,226,550 |
| 2018-11-09 | $8.81 | $8.88 | $8.76 | $8.83 | $7.98 | 11,424,540 |
| 2018-11-08 | $8.98 | $9.00 | $8.78 | $8.88 | $8.02 | 12,826,900 |
| 2018-11-07 | $8.90 | $9.10 | $8.85 | $8.90 | $8.04 | 19,798,440 |
| 2018-11-06 | $8.87 | $8.89 | $8.67 | $8.88 | $8.02 | 17,672,410 |
| 2018-11-05 | $8.83 | $9.07 | $8.76 | $8.95 | $8.09 | 25,110,260 |
| 2018-11-02 | $8.53 | $8.92 | $8.52 | $8.89 | $8.03 | 32,250,160 |
| 2018-11-01 | $8.42 | $8.64 | $8.40 | $8.43 | $7.62 | 18,915,990 |
| 2018-10-31 | $8.25 | $8.44 | $8.24 | $8.40 | $7.59 | 12,713,850 |
| 2018-10-30 | $8.13 | $8.31 | $8.05 | $8.23 | $7.44 | 10,028,110 |
| 2018-10-29 | $8.35 | $8.37 | $8.08 | $8.17 | $7.38 | 8,396,210 |
| 2018-10-26 | $8.42 | $8.44 | $8.28 | $8.34 | $7.54 | 10,251,600 |
| 2018-10-25 | $8.11 | $8.33 | $8.03 | $8.27 | $7.47 | 12,411,330 |
| 2018-10-24 | $8.38 | $8.54 | $8.32 | $8.40 | $7.59 | 14,248,100 |
| 2018-10-23 | $8.60 | $8.69 | $8.39 | $8.44 | $7.63 | 15,909,910 |
| 2018-10-22 | $8.33 | $8.76 | $8.25 | $8.68 | $7.84 | 22,431,550 |
| 2018-10-19 | $7.90 | $8.21 | $7.81 | $8.20 | $7.41 | 11,782,330 |
| 2018-10-18 | $8.08 | $8.12 | $7.98 | $8.00 | $7.23 | 8,573,140 |
| 2018-10-17 | $8.14 | $8.19 | $7.96 | $8.15 | $7.37 | 9,998,940 |
| 2018-10-16 | $8.20 | $8.28 | $7.94 | $8.00 | $7.23 | 13,221,890 |
| 2018-10-15 | $8.46 | $8.47 | $8.19 | $8.21 | $7.42 | 9,543,060 |
| 2018-10-12 | $8.42 | $8.47 | $8.01 | $8.39 | $7.58 | 20,534,010 |
| 2018-10-11 | $9.00 | $9.00 | $8.40 | $8.46 | $7.65 | 27,346,070 |
| 2018-10-10 | $9.38 | $9.43 | $9.29 | $9.33 | $8.43 | 7,800,440 |
| 2018-10-09 | $9.33 | $9.44 | $9.30 | $9.36 | $8.46 | 8,855,210 |
| 2018-10-08 | $9.65 | $9.68 | $9.25 | $9.34 | $8.44 | 21,837,880 |
| 2018-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $8.87 | 0 |
| 2018-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $8.87 | 0 |
| 2018-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $8.87 | 0 |
| 2018-10-02 | $9.82 | $9.82 | $9.82 | $9.82 | $8.87 | 0 |
| 2018-10-01 | $9.82 | $9.82 | $9.82 | $9.82 | $8.87 | 0 |
| 2018-09-28 | $9.58 | $9.87 | $9.58 | $9.82 | $8.87 | 21,686,000 |
| 2018-09-27 | $9.61 | $9.70 | $9.54 | $9.58 | $8.66 | 15,526,550 |
| 2018-09-26 | $9.56 | $9.73 | $9.51 | $9.61 | $8.68 | 18,236,020 |
| 2018-09-25 | $9.59 | $9.61 | $9.52 | $9.56 | $8.64 | 12,152,880 |
| 2018-09-24 | $9.67 | $9.67 | $9.67 | $9.67 | $8.74 | 0 |
| 2018-09-21 | $9.53 | $9.69 | $9.49 | $9.67 | $8.74 | 20,399,770 |
| 2018-09-20 | $9.59 | $9.63 | $9.48 | $9.51 | $8.59 | 18,245,660 |
| 2018-09-19 | $9.62 | $9.73 | $9.49 | $9.65 | $8.72 | 27,430,800 |
| 2018-09-18 | $9.18 | $9.74 | $9.15 | $9.64 | $8.71 | 39,902,100 |
| 2018-09-17 | $9.34 | $9.34 | $9.07 | $9.11 | $8.23 | 10,620,550 |
| 2018-09-14 | $9.51 | $9.52 | $9.35 | $9.37 | $8.47 | 10,523,760 |
| 2018-09-13 | $9.52 | $9.58 | $9.37 | $9.50 | $8.59 | 12,421,230 |
| 2018-09-12 | $9.38 | $9.48 | $9.31 | $9.40 | $8.49 | 11,759,350 |
| 2018-09-11 | $9.28 | $9.39 | $9.23 | $9.35 | $8.45 | 11,828,710 |
| 2018-09-10 | $9.64 | $9.64 | $9.27 | $9.29 | $8.40 | 17,309,080 |
| 2018-09-07 | $9.56 | $9.72 | $9.52 | $9.64 | $8.71 | 14,652,170 |
| 2018-09-06 | $9.58 | $9.72 | $9.45 | $9.55 | $8.63 | 15,008,230 |
| 2018-09-05 | $9.94 | $9.94 | $9.62 | $9.64 | $8.71 | 19,724,140 |
| 2018-09-04 | $9.88 | $10.03 | $9.84 | $9.96 | $9.00 | 21,842,280 |
| 2018-09-03 | $9.99 | $10.02 | $9.76 | $9.85 | $8.90 | 21,153,420 |
| 2018-08-31 | $10.29 | $10.30 | $9.91 | $10.05 | $9.08 | 22,201,490 |
| 2018-08-30 | $10.53 | $10.66 | $10.31 | $10.34 | $9.34 | 20,856,820 |
| 2018-08-29 | $10.87 | $10.91 | $10.51 | $10.58 | $9.56 | 29,789,290 |
| 2018-08-28 | $11.03 | $11.05 | $10.84 | $10.91 | $9.86 | 22,790,520 |
| 2018-08-27 | $10.81 | $11.05 | $10.73 | $11.00 | $9.94 | 27,106,930 |
| 2018-08-24 | $11.14 | $11.14 | $10.82 | $10.83 | $9.79 | 30,925,110 |
| 2018-08-23 | $10.92 | $11.32 | $10.80 | $11.23 | $10.15 | 39,279,460 |
| 2018-08-22 | $11.58 | $11.77 | $11.52 | $11.73 | $10.60 | 18,902,200 |
| 2018-08-21 | $11.36 | $11.72 | $11.25 | $11.62 | $10.50 | 19,471,640 |
| 2018-08-20 | $11.25 | $11.38 | $11.11 | $11.37 | $10.27 | 12,940,740 |
| 2018-08-17 | $11.69 | $11.73 | $11.20 | $11.26 | $10.18 | 17,493,910 |
| 2018-08-16 | $11.39 | $11.75 | $11.21 | $11.62 | $10.50 | 17,980,210 |
| 2018-08-15 | $11.91 | $11.99 | $11.45 | $11.48 | $10.37 | 22,677,670 |
| 2018-08-14 | $11.90 | $12.04 | $11.78 | $11.82 | $10.68 | 28,442,260 |
| 2018-08-13 | $11.18 | $12.50 | $11.06 | $12.07 | $10.91 | 36,908,870 |
| 2018-08-10 | $11.22 | $11.54 | $11.17 | $11.36 | $10.27 | 19,217,160 |
| 2018-08-09 | $10.87 | $11.33 | $10.83 | $11.24 | $10.16 | 21,092,480 |
| 2018-08-08 | $11.18 | $11.21 | $10.88 | $10.91 | $9.86 | 13,688,260 |
| 2018-08-07 | $10.86 | $11.23 | $10.78 | $11.23 | $10.15 | 15,313,380 |
| 2018-08-06 | $11.21 | $11.25 | $10.77 | $10.87 | $9.82 | 14,741,860 |
| 2018-08-03 | $11.52 | $11.52 | $11.23 | $11.26 | $10.18 | 11,546,170 |
| 2018-08-02 | $11.60 | $11.60 | $11.14 | $11.47 | $10.37 | 17,145,940 |
| 2018-08-01 | $11.91 | $12.01 | $11.60 | $11.61 | $10.49 | 14,211,010 |
| 2018-07-31 | $12.06 | $12.12 | $11.82 | $11.90 | $10.75 | 17,034,020 |
| 2018-07-30 | $12.08 | $12.19 | $11.98 | $12.14 | $10.97 | 14,529,090 |
| 2018-07-27 | $12.40 | $12.41 | $12.05 | $12.09 | $10.93 | 21,043,110 |
| 2018-07-26 | $12.65 | $12.65 | $12.40 | $12.43 | $11.23 | 15,321,450 |
| 2018-07-25 | $12.85 | $12.85 | $12.55 | $12.65 | $11.43 | 21,173,940 |
| 2018-07-24 | $12.25 | $12.85 | $12.11 | $12.84 | $11.60 | 26,394,080 |
| 2018-07-23 | $12.17 | $12.32 | $11.80 | $12.31 | $11.12 | 20,935,290 |
| 2018-07-20 | $12.29 | $12.60 | $12.25 | $12.54 | $11.33 | 15,206,900 |
| 2018-07-19 | $12.57 | $12.57 | $12.14 | $12.26 | $11.08 | 15,051,330 |
| 2018-07-18 | $12.63 | $12.84 | $12.55 | $12.66 | $11.37 | 18,123,160 |
| 2018-07-17 | $12.60 | $12.72 | $12.37 | $12.60 | $11.31 | 12,582,120 |
| 2018-07-16 | $12.60 | $12.74 | $12.48 | $12.64 | $11.35 | 14,652,830 |
| 2018-07-13 | $12.47 | $12.73 | $12.40 | $12.69 | $11.39 | 23,686,390 |
| 2018-07-12 | $12.10 | $12.68 | $12.02 | $12.48 | $11.20 | 25,883,940 |
| 2018-07-11 | $12.08 | $12.19 | $11.84 | $12.11 | $10.87 | 17,168,790 |
| 2018-07-10 | $12.13 | $12.43 | $12.02 | $12.37 | $11.11 | 18,634,960 |
| 2018-07-09 | $11.53 | $12.05 | $11.53 | $12.01 | $10.78 | 18,199,300 |
| 2018-07-06 | $11.29 | $11.67 | $11.16 | $11.47 | $10.30 | 17,493,290 |
| 2018-07-05 | $11.97 | $12.15 | $11.19 | $11.29 | $10.14 | 20,625,550 |
| 2018-07-04 | $12.35 | $12.39 | $11.97 | $12.00 | $10.77 | 12,596,370 |
| 2018-07-03 | $12.28 | $12.48 | $11.88 | $12.47 | $11.20 | 17,646,170 |
| 2018-07-02 | $12.78 | $12.83 | $12.26 | $12.42 | $11.15 | 17,579,680 |
| 2018-06-29 | $12.26 | $12.84 | $12.12 | $12.77 | $11.47 | 18,174,870 |
| 2018-06-28 | $12.40 | $12.61 | $12.21 | $12.27 | $11.02 | 11,932,050 |
| 2018-06-27 | $12.76 | $12.96 | $12.40 | $12.51 | $11.23 | 19,506,520 |
| 2018-06-26 | $12.14 | $12.65 | $12.04 | $12.63 | $11.34 | 14,423,010 |
| 2018-06-25 | $12.80 | $12.90 | $12.33 | $12.38 | $11.12 | 18,683,330 |
| 2018-06-22 | $12.65 | $12.97 | $12.47 | $12.80 | $11.49 | 20,908,020 |
| 2018-06-21 | $12.15 | $13.19 | $12.14 | $12.77 | $11.47 | 39,287,610 |
| 2018-06-20 | $11.76 | $12.18 | $11.75 | $11.99 | $10.76 | 16,929,300 |
| 2018-06-19 | $12.80 | $12.80 | $11.75 | $11.75 | $10.55 | 20,363,440 |
| 2018-06-18 | $13.06 | $13.06 | $13.06 | $13.06 | $11.73 | 0 |
| 2018-06-15 | $13.39 | $13.43 | $13.02 | $13.06 | $11.73 | 11,438,460 |
| 2018-06-14 | $13.38 | $13.50 | $13.24 | $13.31 | $11.95 | 6,763,210 |
| 2018-06-13 | $13.68 | $13.69 | $13.33 | $13.34 | $11.98 | 10,552,170 |
| 2018-06-12 | $13.59 | $13.77 | $13.24 | $13.70 | $12.30 | 12,398,880 |
| 2018-06-11 | $13.60 | $13.71 | $13.44 | $13.55 | $12.17 | 10,361,090 |
| 2018-06-08 | $14.15 | $14.15 | $13.54 | $13.64 | $12.25 | 17,687,720 |
| 2018-06-07 | $14.05 | $14.22 | $13.98 | $14.15 | $12.70 | 15,532,590 |
| 2018-06-06 | $14.00 | $14.10 | $13.83 | $14.01 | $12.58 | 12,193,700 |
| 2018-06-05 | $13.73 | $14.07 | $13.72 | $14.04 | $12.61 | 14,691,500 |
| 2018-06-04 | $13.80 | $13.96 | $13.43 | $13.76 | $12.35 | 13,831,460 |
| 2018-06-01 | $14.01 | $14.16 | $13.80 | $13.90 | $12.48 | 13,133,770 |
| 2018-05-31 | $13.94 | $14.24 | $13.90 | $14.02 | $12.59 | 19,613,400 |
| 2018-05-30 | $14.06 | $14.34 | $13.63 | $13.88 | $12.46 | 24,738,430 |
| 2018-05-29 | $14.50 | $14.87 | $13.88 | $14.47 | $12.99 | 30,294,150 |
| 2018-05-28 | $15.87 | $15.87 | $14.49 | $14.52 | $13.04 | 42,711,270 |
| 2018-05-25 | $16.54 | $16.54 | $15.96 | $16.07 | $14.43 | 23,691,940 |
| 2018-05-24 | $16.47 | $16.77 | $16.25 | $16.64 | $14.94 | 23,788,090 |
| 2018-05-23 | $16.69 | $16.96 | $16.31 | $16.39 | $14.72 | 29,490,260 |
| 2018-05-22 | $16.75 | $17.00 | $16.52 | $16.68 | $14.98 | 26,664,440 |
| 2018-05-21 | $16.11 | $16.77 | $15.86 | $16.74 | $15.03 | 30,756,950 |
| 2018-05-18 | $16.23 | $16.23 | $15.64 | $15.92 | $14.29 | 18,117,750 |
| 2018-05-17 | $16.17 | $16.48 | $15.88 | $16.26 | $14.60 | 17,455,650 |
| 2018-05-16 | $16.15 | $16.65 | $16.05 | $16.27 | $14.61 | 25,736,100 |
| 2018-05-15 | $16.15 | $16.29 | $15.95 | $16.16 | $14.51 | 16,285,700 |
| 2018-05-14 | $15.92 | $16.36 | $15.82 | $16.26 | $14.60 | 21,274,310 |
| 2018-05-11 | $16.12 | $16.66 | $15.90 | $15.93 | $14.30 | 27,353,470 |
| 2018-05-10 | $16.41 | $16.49 | $15.91 | $16.12 | $14.47 | 23,819,320 |
| 2018-05-09 | $15.90 | $16.35 | $15.80 | $16.31 | $14.64 | 26,174,620 |
| 2018-05-08 | $15.95 | $16.23 | $15.78 | $15.98 | $14.35 | 25,684,040 |
| 2018-05-07 | $15.90 | $16.24 | $15.61 | $15.92 | $14.29 | 28,035,730 |
| 2018-05-04 | $15.56 | $16.22 | $15.46 | $15.80 | $14.19 | 31,293,600 |
| 2018-05-03 | $15.53 | $15.84 | $15.27 | $15.68 | $14.08 | 30,394,820 |
| 2018-05-02 | $14.89 | $15.88 | $14.84 | $15.69 | $14.09 | 41,737,100 |
| 2018-05-01 | $14.69 | $14.69 | $14.69 | $14.69 | $13.19 | 0 |
| 2018-04-30 | $14.69 | $14.69 | $14.69 | $14.69 | $13.19 | 0 |
| 2018-04-27 | $14.41 | $14.79 | $14.36 | $14.69 | $13.19 | 19,598,770 |
| 2018-04-26 | $14.33 | $14.77 | $14.33 | $14.37 | $12.90 | 19,721,860 |
| 2018-04-25 | $14.28 | $14.32 | $14.06 | $14.23 | $12.78 | 15,702,640 |
| 2018-04-24 | $13.45 | $14.18 | $13.45 | $14.09 | $12.65 | 15,194,770 |
| 2018-04-23 | $13.30 | $13.55 | $13.23 | $13.36 | $11.99 | 13,855,130 |
| 2018-04-20 | $14.17 | $14.23 | $13.17 | $13.29 | $11.93 | 16,312,960 |
| 2018-04-19 | $14.33 | $14.40 | $14.09 | $14.16 | $12.71 | 10,180,450 |
| 2018-04-18 | $14.62 | $14.65 | $13.80 | $14.24 | $12.79 | 13,179,790 |
| 2018-04-17 | $14.92 | $15.08 | $14.40 | $14.44 | $12.96 | 10,367,490 |
| 2018-04-16 | $14.85 | $15.16 | $14.74 | $14.99 | $13.46 | 8,859,700 |
| 2018-04-13 | $15.03 | $15.23 | $14.85 | $14.86 | $13.34 | 8,507,030 |
| 2018-04-12 | $15.12 | $15.12 | $14.90 | $14.97 | $13.44 | 8,033,070 |
| 2018-04-11 | $15.12 | $15.28 | $14.94 | $15.13 | $13.58 | 13,164,830 |
| 2018-04-10 | $14.61 | $15.07 | $14.61 | $15.03 | $13.49 | 11,475,810 |
| 2018-04-09 | $14.67 | $14.85 | $14.44 | $14.58 | $13.09 | 10,670,970 |
| 2018-04-06 | $14.87 | $14.87 | $14.87 | $14.87 | $13.35 | 0 |
| 2018-04-05 | $14.87 | $14.87 | $14.87 | $14.87 | $13.35 | 0 |
| 2018-04-04 | $14.83 | $15.25 | $14.80 | $14.87 | $13.35 | 13,537,580 |
| 2018-04-03 | $14.52 | $15.06 | $14.43 | $14.84 | $13.32 | 13,893,850 |
| 2018-04-02 | $14.99 | $14.99 | $14.51 | $14.75 | $13.24 | 24,651,380 |
| 2018-03-30 | $15.49 | $15.49 | $15.12 | $15.18 | $13.63 | 18,787,810 |
| 2018-03-29 | $15.36 | $15.43 | $15.04 | $15.39 | $13.82 | 10,318,230 |
| 2018-03-28 | $15.30 | $15.62 | $15.06 | $15.20 | $13.65 | 13,387,400 |
| 2018-03-27 | $15.22 | $15.67 | $15.22 | $15.56 | $13.97 | 21,986,950 |
| 2018-03-26 | $14.45 | $15.06 | $14.35 | $15.02 | $13.49 | 14,533,120 |
| 2018-03-23 | $15.10 | $15.27 | $14.28 | $14.45 | $12.97 | 24,716,210 |
| 2018-03-22 | $15.80 | $15.96 | $15.46 | $15.65 | $14.05 | 17,928,090 |
| 2018-03-21 | $16.60 | $16.63 | $15.84 | $15.86 | $14.24 | 24,644,710 |
| 2018-03-20 | $15.94 | $16.55 | $15.82 | $16.53 | $14.84 | 23,222,760 |
| 2018-03-19 | $16.30 | $16.34 | $15.91 | $16.08 | $14.44 | 17,634,240 |
| 2018-03-16 | $16.29 | $16.54 | $16.10 | $16.22 | $14.56 | 17,877,440 |
| 2018-03-15 | $16.58 | $16.58 | $16.08 | $16.20 | $14.54 | 22,028,120 |
| 2018-03-14 | $16.60 | $16.88 | $16.55 | $16.70 | $14.99 | 23,975,600 |
| 2018-03-13 | $16.90 | $17.07 | $16.00 | $16.62 | $14.92 | 50,279,340 |
| 2018-03-12 | $17.83 | $17.96 | $16.88 | $17.39 | $15.61 | 26,524,020 |
| 2018-03-09 | $17.46 | $18.05 | $17.37 | $17.62 | $15.82 | 27,298,930 |
| 2018-03-08 | $17.51 | $17.71 | $17.25 | $17.46 | $15.68 | 15,801,260 |
| 2018-03-07 | $17.51 | $17.83 | $17.16 | $17.37 | $15.60 | 23,557,990 |
| 2018-03-06 | $16.76 | $17.66 | $16.76 | $17.59 | $15.79 | 36,286,320 |
| 2018-03-05 | $15.46 | $16.98 | $15.25 | $16.91 | $15.18 | 35,740,600 |
| 2018-03-02 | $15.80 | $16.14 | $15.52 | $15.61 | $14.02 | 15,926,390 |
| 2018-03-01 | $15.51 | $15.89 | $15.50 | $15.57 | $13.98 | 11,041,200 |
| 2018-02-28 | $15.81 | $15.93 | $15.42 | $15.64 | $14.04 | 15,187,720 |
| 2018-02-27 | $15.94 | $16.19 | $15.55 | $15.61 | $14.02 | 21,228,610 |
| 2018-02-26 | $16.04 | $16.50 | $15.92 | $15.96 | $14.33 | 17,508,260 |
| 2018-02-23 | $15.61 | $16.25 | $15.60 | $15.98 | $14.35 | 15,936,650 |
| 2018-02-22 | $15.18 | $15.83 | $14.95 | $15.76 | $14.15 | 15,172,670 |
| 2018-02-21 | $14.93 | $14.93 | $14.93 | $14.93 | $13.40 | 0 |
| 2018-02-20 | $14.93 | $14.93 | $14.93 | $14.93 | $13.40 | 0 |
| 2018-02-19 | $14.93 | $14.93 | $14.93 | $14.93 | $13.40 | 0 |
| 2018-02-16 | $14.93 | $14.93 | $14.93 | $14.93 | $13.40 | 0 |
| 2018-02-15 | $14.93 | $14.93 | $14.93 | $14.93 | $13.40 | 0 |
| 2018-02-14 | $14.83 | $15.04 | $14.76 | $14.93 | $13.40 | 7,911,020 |
| 2018-02-13 | $14.66 | $14.89 | $14.56 | $14.83 | $13.31 | 9,462,980 |
| 2018-02-12 | $14.19 | $14.71 | $14.08 | $14.57 | $13.08 | 9,218,930 |
| 2018-02-09 | $14.30 | $14.68 | $14.01 | $14.20 | $12.75 | 11,434,340 |
| 2018-02-08 | $14.38 | $15.06 | $14.38 | $14.90 | $13.38 | 13,283,330 |
| 2018-02-07 | $14.54 | $14.64 | $13.66 | $14.11 | $12.67 | 11,555,950 |
| 2018-02-06 | $14.55 | $14.74 | $13.90 | $14.15 | $12.70 | 10,948,450 |
| 2018-02-05 | $14.69 | $15.05 | $14.62 | $15.04 | $13.50 | 10,337,480 |
| 2018-02-02 | $13.98 | $14.97 | $13.70 | $14.83 | $13.31 | 15,197,420 |
| 2018-02-01 | $14.74 | $14.78 | $13.78 | $13.95 | $12.52 | 15,719,550 |
| 2018-01-31 | $14.65 | $14.90 | $14.45 | $14.74 | $13.23 | 8,575,510 |
| 2018-01-30 | $14.29 | $14.79 | $14.29 | $14.60 | $13.11 | 12,106,230 |
| 2018-01-29 | $15.38 | $15.44 | $14.07 | $14.21 | $12.76 | 25,131,540 |
| 2018-01-26 | $15.32 | $15.75 | $15.29 | $15.38 | $13.81 | 8,584,460 |
| 2018-01-25 | $15.51 | $15.75 | $15.22 | $15.47 | $13.89 | 12,162,870 |
| 2018-01-24 | $15.98 | $16.30 | $15.45 | $15.51 | $13.93 | 21,976,650 |
| 2018-01-23 | $15.92 | $16.28 | $15.65 | $16.13 | $14.48 | 16,422,210 |
| 2018-01-22 | $15.51 | $16.03 | $15.38 | $15.85 | $14.23 | 16,635,600 |
| 2018-01-19 | $15.67 | $15.94 | $15.23 | $15.38 | $13.81 | 15,305,480 |
| 2018-01-18 | $15.28 | $15.93 | $15.20 | $15.77 | $14.16 | 19,950,510 |
| 2018-01-17 | $15.82 | $16.33 | $15.20 | $15.29 | $13.73 | 26,103,700 |
| 2018-01-16 | $15.61 | $16.11 | $15.59 | $15.83 | $14.21 | 20,956,850 |
| 2018-01-15 | $16.19 | $16.68 | $15.49 | $15.63 | $14.03 | 42,213,550 |
| 2018-01-12 | $15.10 | $16.65 | $14.78 | $16.57 | $14.88 | 53,204,180 |
| 2018-01-11 | $16.13 | $16.30 | $15.45 | $15.51 | $13.93 | 29,070,310 |
| 2018-01-10 | $16.13 | $16.45 | $16.01 | $16.22 | $14.56 | 25,131,740 |
| 2018-01-09 | $15.20 | $16.67 | $15.02 | $16.31 | $14.64 | 56,802,640 |
| 2018-01-08 | $14.54 | $15.17 | $14.38 | $15.15 | $13.60 | 24,674,310 |
| 2018-01-05 | $14.15 | $14.70 | $14.15 | $14.60 | $13.11 | 22,180,950 |
| 2018-01-04 | $14.10 | $14.49 | $14.10 | $14.23 | $12.78 | 20,968,040 |
| 2018-01-03 | $13.92 | $14.32 | $13.92 | $14.24 | $12.79 | 21,824,830 |
| 2018-01-02 | $13.42 | $14.18 | $13.25 | $14.07 | $12.63 | 30,381,840 |
| 2018-01-01 | $13.44 | $13.44 | $13.44 | $13.44 | $12.07 | 0 |
| 2017-12-29 | $12.70 | $13.50 | $12.63 | $13.44 | $12.07 | 16,401,810 |
| 2017-12-28 | $12.85 | $12.93 | $12.57 | $12.74 | $11.44 | 7,080,580 |
| 2017-12-27 | $13.17 | $13.33 | $12.72 | $12.82 | $11.51 | 10,415,790 |
| 2017-12-26 | $13.41 | $13.54 | $12.97 | $13.23 | $11.88 | 11,613,600 |
| 2017-12-25 | $13.19 | $13.61 | $13.11 | $13.51 | $12.13 | 17,901,790 |
| 2017-12-22 | $12.87 | $13.42 | $12.80 | $13.29 | $11.93 | 15,885,230 |
| 2017-12-21 | $12.62 | $12.92 | $12.52 | $12.87 | $11.56 | 9,112,940 |
| 2017-12-20 | $12.70 | $13.02 | $12.66 | $12.70 | $11.40 | 10,300,150 |
| 2017-12-19 | $12.37 | $12.52 | $12.29 | $12.51 | $11.23 | 6,565,610 |
| 2017-12-18 | $12.77 | $12.88 | $12.25 | $12.27 | $11.02 | 16,578,180 |
| 2017-12-15 | $13.47 | $13.73 | $12.93 | $12.97 | $11.64 | 14,610,900 |
| 2017-12-14 | $13.70 | $13.80 | $13.25 | $13.47 | $12.09 | 18,224,310 |
| 2017-12-13 | $13.72 | $13.77 | $13.45 | $13.71 | $12.31 | 15,823,990 |
| 2017-12-12 | $13.18 | $14.02 | $13.16 | $13.86 | $12.44 | 28,001,660 |
| 2017-12-11 | $12.94 | $13.27 | $12.70 | $13.19 | $11.84 | 10,665,610 |
| 2017-12-08 | $13.01 | $13.11 | $12.69 | $13.03 | $11.70 | 13,309,140 |
| 2017-12-07 | $13.07 | $13.35 | $12.90 | $13.11 | $11.77 | 12,807,980 |
| 2017-12-06 | $12.69 | $13.10 | $12.54 | $13.03 | $11.70 | 13,796,330 |
| 2017-12-05 | $13.38 | $13.50 | $12.42 | $12.65 | $11.36 | 16,427,270 |
| 2017-12-04 | $13.44 | $13.68 | $13.18 | $13.30 | $11.94 | 15,481,340 |
| 2017-12-01 | $13.52 | $13.60 | $13.05 | $13.41 | $12.04 | 18,741,790 |
| 2017-11-30 | $13.80 | $13.82 | $13.40 | $13.53 | $12.15 | 20,978,210 |
| 2017-11-29 | $13.52 | $14.24 | $13.52 | $13.90 | $12.48 | 30,062,280 |
| 2017-11-28 | $13.01 | $13.76 | $12.96 | $13.63 | $12.24 | 22,194,200 |
| 2017-11-27 | $13.15 | $13.31 | $12.61 | $13.13 | $11.79 | 28,918,550 |
| 2017-11-24 | $13.80 | $13.95 | $12.65 | $13.10 | $11.76 | 42,116,530 |
| 2017-11-23 | $14.25 | $14.56 | $13.72 | $13.77 | $12.36 | 30,826,430 |
| 2017-11-22 | $14.63 | $14.99 | $13.89 | $14.05 | $12.61 | 42,998,880 |
| 2017-11-21 | $13.63 | $14.42 | $13.50 | $14.41 | $12.94 | 40,163,490 |
| 2017-11-20 | $12.97 | $13.65 | $12.97 | $13.64 | $12.25 | 29,661,360 |
| 2017-11-17 | $13.00 | $13.24 | $12.87 | $12.95 | $11.63 | 21,811,000 |
| 2017-11-16 | $12.68 | $13.33 | $12.60 | $13.18 | $11.83 | 32,323,600 |
| 2017-11-15 | $12.55 | $12.80 | $12.36 | $12.64 | $11.35 | 17,594,660 |
| 2017-11-14 | $12.51 | $12.84 | $12.33 | $12.55 | $11.27 | 27,077,540 |
| 2017-11-13 | $12.15 | $12.66 | $12.09 | $12.54 | $11.26 | 28,296,430 |
| 2017-11-10 | $11.80 | $12.53 | $11.61 | $12.20 | $10.95 | 39,448,680 |
| 2017-11-09 | $11.19 | $11.85 | $11.19 | $11.75 | $10.55 | 29,294,270 |
| 2017-11-08 | $11.14 | $11.45 | $11.10 | $11.20 | $10.06 | 18,279,290 |
| 2017-11-07 | $11.01 | $11.18 | $10.90 | $11.15 | $10.01 | 17,775,960 |
| 2017-11-06 | $10.37 | $11.02 | $10.37 | $11.01 | $9.89 | 21,059,070 |
| 2017-11-03 | $10.30 | $10.47 | $10.28 | $10.36 | $9.30 | 6,462,070 |
| 2017-11-02 | $10.62 | $10.64 | $10.26 | $10.33 | $9.27 | 8,863,090 |
| 2017-11-01 | $10.61 | $10.76 | $10.58 | $10.62 | $9.53 | 5,841,400 |
| 2017-10-31 | $10.72 | $10.72 | $10.54 | $10.61 | $9.53 | 8,205,180 |
| 2017-10-30 | $10.96 | $10.96 | $10.66 | $10.71 | $9.62 | 12,393,860 |
| 2017-10-27 | $10.79 | $10.97 | $10.71 | $10.96 | $9.84 | 13,106,310 |
| 2017-10-26 | $10.80 | $10.86 | $10.70 | $10.77 | $9.67 | 5,577,410 |
| 2017-10-25 | $10.60 | $10.83 | $10.56 | $10.82 | $9.71 | 8,038,350 |
| 2017-10-24 | $10.65 | $10.72 | $10.50 | $10.58 | $9.50 | 6,648,960 |
| 2017-10-23 | $10.59 | $10.77 | $10.53 | $10.71 | $9.62 | 7,272,520 |
| 2017-10-20 | $10.68 | $10.85 | $10.60 | $10.84 | $9.73 | 4,620,900 |
| 2017-10-19 | $10.75 | $10.86 | $10.60 | $10.67 | $9.58 | 5,795,950 |
| 2017-10-18 | $10.70 | $10.86 | $10.65 | $10.79 | $9.69 | 8,696,980 |
| 2017-10-17 | $10.48 | $10.75 | $10.48 | $10.63 | $9.54 | 5,961,840 |
| 2017-10-16 | $10.78 | $10.83 | $10.48 | $10.48 | $9.41 | 6,998,110 |
| 2017-10-13 | $10.82 | $10.91 | $10.77 | $10.80 | $9.70 | 4,948,680 |
| 2017-10-12 | $10.81 | $10.88 | $10.77 | $10.83 | $9.72 | 5,753,000 |
| 2017-10-11 | $10.88 | $11.00 | $10.80 | $10.82 | $9.71 | 9,088,110 |
| 2017-10-10 | $10.79 | $11.08 | $10.79 | $10.89 | $9.78 | 12,851,670 |
| 2017-10-09 | $10.68 | $10.90 | $10.65 | $10.84 | $9.73 | 13,054,340 |
| 2017-10-06 | $10.58 | $10.58 | $10.58 | $10.58 | $9.50 | 0 |
| 2017-10-05 | $10.58 | $10.58 | $10.58 | $10.58 | $9.50 | 0 |
| 2017-10-04 | $10.58 | $10.58 | $10.58 | $10.58 | $9.50 | 0 |
| 2017-10-03 | $10.58 | $10.58 | $10.58 | $10.58 | $9.50 | 0 |
| 2017-10-02 | $10.58 | $10.58 | $10.58 | $10.58 | $9.50 | 0 |
| 2017-09-29 | $10.65 | $10.75 | $10.49 | $10.58 | $9.50 | 7,067,310 |
| 2017-09-28 | $10.59 | $10.68 | $10.57 | $10.66 | $9.57 | 9,026,420 |
| 2017-09-27 | $10.34 | $10.58 | $10.33 | $10.57 | $9.49 | 6,072,800 |
| 2017-09-26 | $10.40 | $10.47 | $10.25 | $10.34 | $9.28 | 6,932,580 |
| 2017-09-25 | $10.48 | $10.65 | $10.40 | $10.41 | $9.35 | 5,193,330 |
| 2017-09-22 | $10.53 | $10.66 | $10.43 | $10.47 | $9.40 | 5,159,860 |
| 2017-09-21 | $10.85 | $10.85 | $10.54 | $10.55 | $9.47 | 9,146,480 |
| 2017-09-20 | $10.49 | $10.88 | $10.47 | $10.80 | $9.70 | 16,574,530 |
| 2017-09-19 | $10.65 | $10.66 | $10.43 | $10.50 | $9.43 | 9,324,020 |
| 2017-09-18 | $10.64 | $10.70 | $10.52 | $10.65 | $9.56 | 7,756,690 |
| 2017-09-15 | $10.55 | $10.64 | $10.48 | $10.61 | $9.53 | 12,698,340 |
| 2017-09-14 | $10.39 | $10.62 | $10.34 | $10.61 | $9.53 | 18,424,440 |
| 2017-09-13 | $10.41 | $10.43 | $10.32 | $10.38 | $9.32 | 3,088,380 |
| 2017-09-12 | $10.25 | $10.40 | $10.21 | $10.33 | $9.27 | 7,738,710 |
| 2017-09-11 | $10.25 | $10.28 | $10.19 | $10.24 | $9.19 | 4,545,410 |
| 2017-09-08 | $10.34 | $10.38 | $10.22 | $10.26 | $9.21 | 5,003,290 |
| 2017-09-07 | $10.42 | $10.43 | $10.32 | $10.33 | $9.27 | 4,573,600 |
| 2017-09-06 | $10.40 | $10.46 | $10.30 | $10.40 | $9.34 | 5,732,600 |
| 2017-09-05 | $10.41 | $10.47 | $10.33 | $10.42 | $9.36 | 5,166,340 |
| 2017-09-04 | $10.68 | $10.68 | $10.39 | $10.40 | $9.34 | 8,935,710 |
| 2017-09-01 | $10.32 | $10.47 | $10.25 | $10.45 | $9.38 | 8,637,870 |
| 2017-08-31 | $10.32 | $10.37 | $10.24 | $10.28 | $9.23 | 4,528,650 |
| 2017-08-30 | $10.35 | $10.35 | $10.28 | $10.29 | $9.24 | 5,300,800 |
| 2017-08-29 | $10.28 | $10.45 | $10.23 | $10.37 | $9.31 | 8,617,150 |
| 2017-08-28 | $10.24 | $10.38 | $10.22 | $10.29 | $9.24 | 8,007,180 |
| 2017-08-25 | $10.10 | $10.24 | $10.10 | $10.20 | $9.16 | 5,829,440 |
| 2017-08-24 | $10.20 | $10.24 | $9.98 | $10.10 | $9.07 | 6,508,700 |
| 2017-08-23 | $10.29 | $10.35 | $10.10 | $10.21 | $9.17 | 7,738,390 |
| 2017-08-22 | $10.44 | $10.51 | $10.29 | $10.30 | $9.25 | 8,892,880 |
| 2017-08-21 | $10.50 | $10.51 | $10.38 | $10.44 | $9.37 | 6,413,100 |
| 2017-08-18 | $10.45 | $10.54 | $10.38 | $10.44 | $9.37 | 7,763,260 |
| 2017-08-17 | $10.38 | $10.58 | $10.38 | $10.55 | $9.47 | 12,802,510 |
| 2017-08-16 | $10.51 | $10.53 | $10.31 | $10.39 | $9.33 | 12,933,640 |
| 2017-08-15 | $10.50 | $10.60 | $10.35 | $10.58 | $9.50 | 16,470,710 |
| 2017-08-14 | $10.67 | $10.81 | $10.45 | $10.50 | $9.43 | 19,380,400 |
| 2017-08-11 | $10.60 | $10.95 | $10.56 | $10.61 | $9.53 | 29,148,500 |
| 2017-08-10 | $10.63 | $10.79 | $10.37 | $10.74 | $9.64 | 28,780,410 |
| 2017-08-09 | $10.30 | $10.59 | $10.25 | $10.57 | $9.49 | 18,068,550 |
| 2017-08-08 | $10.45 | $10.45 | $10.22 | $10.25 | $9.20 | 8,212,500 |
| 2017-08-07 | $10.33 | $10.48 | $10.33 | $10.45 | $9.38 | 8,948,100 |
| 2017-08-04 | $10.26 | $10.39 | $10.20 | $10.27 | $9.22 | 7,019,100 |
| 2017-08-03 | $10.28 | $10.34 | $10.21 | $10.23 | $9.18 | 7,201,760 |
| 2017-08-02 | $10.43 | $10.49 | $10.26 | $10.27 | $9.22 | 12,037,920 |
| 2017-08-01 | $10.54 | $10.77 | $10.40 | $10.51 | $9.44 | 21,636,350 |
| 2017-07-31 | $10.19 | $10.73 | $10.11 | $10.58 | $9.50 | 28,858,650 |
| 2017-07-28 | $10.15 | $10.30 | $10.08 | $10.13 | $9.09 | 8,732,130 |
| 2017-07-27 | $9.85 | $10.30 | $9.85 | $10.18 | $9.14 | 21,592,740 |
| 2017-07-26 | $9.92 | $9.95 | $9.75 | $9.84 | $8.83 | 4,777,110 |
| 2017-07-25 | $9.89 | $9.94 | $9.79 | $9.92 | $8.91 | 6,521,840 |
| 2017-07-24 | $9.72 | $9.88 | $9.71 | $9.86 | $8.85 | 6,308,290 |
| 2017-07-21 | $9.78 | $9.83 | $9.72 | $9.72 | $8.73 | 3,583,020 |
| 2017-07-20 | $9.54 | $9.80 | $9.50 | $9.78 | $8.78 | 7,820,650 |
| 2017-07-19 | $9.41 | $9.53 | $9.37 | $9.53 | $8.56 | 4,805,480 |
| 2017-07-18 | $9.49 | $9.56 | $9.40 | $9.51 | $8.41 | 4,888,030 |
| 2017-07-17 | $9.93 | $9.95 | $9.48 | $9.49 | $8.26 | 10,812,900 |
| 2017-07-14 | $9.97 | $10.04 | $9.91 | $9.98 | $8.69 | 6,191,890 |
| 2017-07-13 | $9.92 | $10.00 | $9.90 | $9.96 | $8.67 | 6,106,470 |
| 2017-07-12 | $9.94 | $9.99 | $9.75 | $9.98 | $8.69 | 7,562,950 |
| 2017-07-11 | $9.94 | $10.00 | $9.88 | $9.96 | $8.67 | 6,912,640 |
| 2017-07-10 | $9.86 | $10.00 | $9.84 | $9.95 | $8.66 | 7,574,880 |
| 2017-07-07 | $9.85 | $9.92 | $9.81 | $9.89 | $8.61 | 5,564,630 |
| 2017-07-06 | $9.94 | $9.96 | $9.84 | $9.88 | $8.60 | 5,119,420 |
| 2017-07-05 | $9.95 | $9.95 | $9.87 | $9.94 | $8.65 | 4,436,330 |
| 2017-07-04 | $10.00 | $10.03 | $9.88 | $9.90 | $8.62 | 5,874,110 |
| 2017-07-03 | $9.93 | $10.05 | $9.87 | $10.02 | $8.72 | 4,999,830 |
| 2017-06-30 | $10.04 | $10.04 | $9.90 | $9.91 | $8.63 | 6,541,120 |
| 2017-06-29 | $10.04 | $10.08 | $9.97 | $10.02 | $8.72 | 5,189,030 |
| 2017-06-28 | $10.02 | $10.08 | $9.95 | $9.98 | $8.69 | 8,590,100 |
| 2017-06-27 | $10.03 | $10.16 | $9.99 | $10.10 | $8.79 | 16,914,310 |
| 2017-06-26 | $9.86 | $9.95 | $9.77 | $9.92 | $8.64 | 5,370,480 |
| 2017-06-23 | $9.82 | $9.89 | $9.65 | $9.81 | $8.54 | 9,925,060 |
| 2017-06-22 | $9.89 | $10.00 | $9.75 | $9.79 | $8.52 | 9,547,470 |
| 2017-06-21 | $9.67 | $9.93 | $9.67 | $9.93 | $8.65 | 11,987,140 |
| 2017-06-20 | $9.58 | $9.73 | $9.57 | $9.68 | $8.43 | 7,258,340 |
| 2017-06-19 | $9.63 | $9.66 | $9.52 | $9.60 | $8.36 | 4,748,300 |
| 2017-06-16 | $9.65 | $9.68 | $9.58 | $9.63 | $8.38 | 3,413,670 |
| 2017-06-15 | $9.48 | $9.65 | $9.48 | $9.64 | $8.39 | 5,222,250 |
| 2017-06-14 | $9.50 | $9.53 | $9.44 | $9.49 | $8.26 | 3,677,860 |
| 2017-06-13 | $9.33 | $9.50 | $9.32 | $9.49 | $8.26 | 4,258,870 |
| 2017-06-12 | $9.49 | $9.53 | $9.34 | $9.36 | $8.15 | 5,701,150 |
| 2017-06-09 | $9.56 | $9.58 | $9.45 | $9.54 | $8.31 | 5,080,680 |
| 2017-06-08 | $9.58 | $9.69 | $9.55 | $9.56 | $8.32 | 6,297,170 |
| 2017-06-07 | $9.46 | $9.59 | $9.45 | $9.58 | $8.34 | 6,747,580 |
| 2017-06-06 | $9.42 | $9.49 | $9.38 | $9.44 | $8.22 | 4,960,950 |
| 2017-06-05 | $9.31 | $9.53 | $9.31 | $9.48 | $8.25 | 6,007,800 |
| 2017-06-02 | $9.21 | $9.36 | $9.08 | $9.33 | $8.12 | 4,488,970 |
| 2017-06-01 | $9.38 | $9.39 | $9.21 | $9.21 | $8.02 | 5,458,670 |
| 2017-05-31 | $9.33 | $9.43 | $9.29 | $9.30 | $8.10 | 4,851,940 |
| 2017-05-30 | $9.26 | $9.26 | $9.26 | $9.26 | $8.06 | 0 |
| 2017-05-29 | $9.26 | $9.26 | $9.26 | $9.26 | $8.06 | 0 |
| 2017-05-26 | $9.29 | $9.33 | $9.21 | $9.26 | $8.06 | 3,838,930 |
| 2017-05-25 | $9.09 | $9.33 | $9.03 | $9.29 | $8.09 | 6,971,640 |
| 2017-05-24 | $8.99 | $9.16 | $8.86 | $9.09 | $7.91 | 6,490,920 |
| 2017-05-23 | $9.20 | $9.28 | $8.96 | $8.98 | $7.82 | 6,199,680 |
| 2017-05-22 | $9.35 | $9.38 | $9.16 | $9.20 | $8.01 | 5,741,510 |
| 2017-05-19 | $9.38 | $9.42 | $9.33 | $9.38 | $8.17 | 3,454,010 |
| 2017-05-18 | $9.42 | $9.47 | $9.35 | $9.38 | $8.17 | 4,954,610 |
| 2017-05-17 | $9.35 | $9.52 | $9.32 | $9.48 | $8.25 | 7,764,180 |
| 2017-05-16 | $9.27 | $9.37 | $9.19 | $9.36 | $8.15 | 7,265,800 |
| 2017-05-15 | $9.25 | $9.35 | $9.23 | $9.25 | $8.05 | 4,823,210 |
| 2017-05-12 | $9.18 | $9.26 | $9.12 | $9.22 | $8.03 | 5,297,960 |
| 2017-05-11 | $9.35 | $9.36 | $9.00 | $9.20 | $8.01 | 11,028,520 |
| 2017-05-10 | $9.66 | $9.72 | $9.35 | $9.36 | $8.15 | 6,161,040 |
| 2017-05-09 | $9.58 | $9.69 | $9.52 | $9.64 | $8.39 | 5,550,890 |
| 2017-05-08 | $9.77 | $9.77 | $9.57 | $9.58 | $8.34 | 7,325,060 |
| 2017-05-05 | $10.01 | $10.01 | $9.76 | $9.77 | $8.51 | 8,993,650 |
| 2017-05-04 | $10.07 | $10.11 | $9.98 | $10.01 | $8.72 | 7,651,370 |
| 2017-05-03 | $10.07 | $10.13 | $10.00 | $10.09 | $8.78 | 7,674,650 |
| 2017-05-02 | $10.16 | $10.20 | $10.07 | $10.07 | $8.77 | 8,135,980 |
| 2017-05-01 | $10.21 | $10.21 | $10.21 | $10.21 | $8.89 | 0 |
| 2017-04-28 | $10.20 | $10.25 | $10.11 | $10.21 | $8.89 | 10,516,290 |
| 2017-04-27 | $10.80 | $10.81 | $10.16 | $10.29 | $8.96 | 27,352,260 |
| 2017-04-26 | $11.16 | $11.23 | $11.13 | $11.15 | $9.71 | 3,930,740 |
| 2017-04-25 | $11.21 | $11.26 | $11.13 | $11.16 | $9.72 | 5,038,300 |
| 2017-04-24 | $11.20 | $11.44 | $11.15 | $11.16 | $9.72 | 8,978,290 |
| 2017-04-21 | $11.46 | $11.65 | $11.46 | $11.56 | $10.06 | 6,595,810 |
| 2017-04-20 | $11.33 | $11.68 | $11.27 | $11.49 | $10.00 | 7,871,320 |
| 2017-04-19 | $11.42 | $11.46 | $11.20 | $11.34 | $9.87 | 8,088,610 |
| 2017-04-18 | $11.53 | $11.59 | $11.41 | $11.42 | $9.94 | 5,246,640 |
| 2017-04-17 | $11.58 | $11.60 | $11.45 | $11.53 | $10.04 | 5,921,580 |
| 2017-04-14 | $11.80 | $11.82 | $11.55 | $11.57 | $10.07 | 9,267,170 |
| 2017-04-13 | $11.71 | $11.82 | $11.70 | $11.80 | $10.27 | 6,359,200 |
| 2017-04-12 | $11.85 | $11.85 | $11.66 | $11.72 | $10.20 | 9,397,800 |
| 2017-04-11 | $11.80 | $11.86 | $11.62 | $11.85 | $10.32 | 10,409,740 |
| 2017-04-10 | $11.87 | $11.88 | $11.73 | $11.81 | $10.28 | 9,131,060 |
| 2017-04-07 | $11.92 | $11.96 | $11.85 | $11.88 | $10.34 | 7,568,280 |
| 2017-04-06 | $11.94 | $11.98 | $11.91 | $11.94 | $10.40 | 5,653,850 |
| 2017-04-05 | $11.77 | $11.97 | $11.77 | $11.96 | $10.41 | 6,814,160 |
| 2017-04-04 | $11.77 | $11.77 | $11.77 | $11.77 | $10.25 | 0 |
| 2017-04-03 | $11.77 | $11.77 | $11.77 | $11.77 | $10.25 | 0 |
| 2017-03-31 | $11.80 | $11.85 | $11.73 | $11.77 | $10.25 | 5,907,650 |
| 2017-03-30 | $12.02 | $12.02 | $11.70 | $11.76 | $10.24 | 12,130,910 |
| 2017-03-29 | $12.31 | $12.36 | $11.99 | $12.00 | $10.45 | 20,401,610 |
| 2017-03-28 | $12.44 | $12.45 | $12.28 | $12.31 | $10.72 | 7,766,150 |
| 2017-03-27 | $12.38 | $12.47 | $12.36 | $12.45 | $10.84 | 11,476,890 |
| 2017-03-24 | $12.39 | $12.41 | $12.29 | $12.38 | $10.78 | 11,435,390 |
| 2017-03-23 | $12.27 | $12.42 | $12.19 | $12.40 | $10.80 | 13,975,930 |
| 2017-03-22 | $12.27 | $12.31 | $12.21 | $12.25 | $10.67 | 8,300,170 |
| 2017-03-21 | $12.30 | $12.40 | $12.20 | $12.37 | $10.77 | 11,252,900 |
| 2017-03-20 | $12.24 | $12.34 | $12.15 | $12.32 | $10.73 | 13,995,300 |
| 2017-03-17 | $12.50 | $12.65 | $12.28 | $12.31 | $10.72 | 26,744,920 |
| 2017-03-16 | $12.16 | $12.41 | $12.16 | $12.39 | $10.79 | 16,330,270 |
| 2017-03-15 | $12.25 | $12.25 | $12.11 | $12.13 | $10.56 | 8,320,090 |
| 2017-03-14 | $12.19 | $12.33 | $12.15 | $12.27 | $10.68 | 10,900,520 |
| 2017-03-13 | $12.11 | $12.18 | $12.01 | $12.16 | $10.59 | 6,786,860 |
| 2017-03-10 | $12.13 | $12.16 | $12.09 | $12.12 | $10.55 | 5,400,060 |
| 2017-03-09 | $12.28 | $12.28 | $12.10 | $12.12 | $10.55 | 10,980,880 |
| 2017-03-08 | $12.35 | $12.42 | $12.28 | $12.33 | $10.73 | 9,842,950 |
| 2017-03-07 | $12.36 | $12.39 | $12.26 | $12.31 | $10.72 | 8,037,520 |
| 2017-03-06 | $12.42 | $12.42 | $12.28 | $12.36 | $10.76 | 10,007,640 |
| 2017-03-03 | $12.21 | $12.44 | $12.20 | $12.38 | $10.78 | 14,992,320 |
| 2017-03-02 | $12.28 | $12.32 | $12.14 | $12.23 | $10.65 | 10,172,660 |
| 2017-03-01 | $12.33 | $12.36 | $12.24 | $12.25 | $10.67 | 12,064,380 |
| 2017-02-28 | $12.20 | $12.32 | $12.17 | $12.30 | $10.71 | 9,976,960 |
| 2017-02-27 | $12.28 | $12.36 | $12.13 | $12.19 | $10.61 | 10,338,190 |
| 2017-02-24 | $12.32 | $12.34 | $12.18 | $12.28 | $10.69 | 10,997,360 |
| 2017-02-23 | $12.18 | $12.38 | $12.13 | $12.33 | $10.73 | 16,689,610 |
| 2017-02-22 | $12.13 | $12.27 | $12.10 | $12.19 | $10.61 | 10,994,210 |
| 2017-02-21 | $12.04 | $12.16 | $12.01 | $12.13 | $10.56 | 10,068,200 |
| 2017-02-20 | $11.90 | $12.04 | $11.90 | $12.04 | $10.48 | 7,820,150 |
| 2017-02-17 | $12.07 | $12.11 | $11.88 | $11.90 | $10.36 | 10,417,280 |
| 2017-02-16 | $12.09 | $12.12 | $12.00 | $12.07 | $10.51 | 9,169,600 |
| 2017-02-15 | $12.04 | $12.28 | $11.99 | $12.08 | $10.52 | 17,068,150 |
| 2017-02-14 | $12.10 | $12.12 | $11.99 | $12.02 | $10.47 | 8,715,470 |
| 2017-02-13 | $11.92 | $12.11 | $11.92 | $12.09 | $10.53 | 11,834,000 |
| 2017-02-10 | $11.91 | $11.97 | $11.88 | $11.96 | $10.41 | 9,543,060 |
| 2017-02-09 | $11.86 | $11.98 | $11.81 | $11.95 | $10.40 | 11,543,890 |
| 2017-02-08 | $11.86 | $11.88 | $11.69 | $11.86 | $10.33 | 8,319,890 |
| 2017-02-07 | $11.90 | $11.92 | $11.81 | $11.87 | $10.33 | 5,963,490 |
| 2017-02-06 | $11.80 | $11.90 | $11.78 | $11.90 | $10.36 | 5,742,120 |
| 2017-02-03 | $11.96 | $11.96 | $11.78 | $11.80 | $10.27 | 5,321,900 |
| 2017-02-02 | $11.91 | $11.91 | $11.91 | $11.91 | $10.37 | 0 |
| 2017-02-01 | $11.91 | $11.91 | $11.91 | $11.91 | $10.37 | 0 |
| 2017-01-31 | $11.91 | $11.91 | $11.91 | $11.91 | $10.37 | 0 |
| 2017-01-30 | $11.91 | $11.91 | $11.91 | $11.91 | $10.37 | 0 |
| 2017-01-27 | $11.91 | $11.91 | $11.91 | $11.91 | $10.37 | 0 |
| 2017-01-26 | $11.91 | $11.96 | $11.87 | $11.91 | $10.37 | 5,571,430 |
| 2017-01-25 | $11.77 | $11.94 | $11.73 | $11.92 | $10.38 | 7,376,270 |
| 2017-01-24 | $11.85 | $11.88 | $11.75 | $11.77 | $10.25 | 6,463,060 |
| 2017-01-23 | $11.69 | $11.97 | $11.64 | $11.85 | $10.32 | 10,306,480 |
| 2017-01-20 | $11.55 | $11.72 | $11.55 | $11.69 | $10.18 | 9,479,640 |
| 2017-01-19 | $11.60 | $11.64 | $11.50 | $11.58 | $10.08 | 6,745,410 |
| 2017-01-18 | $11.60 | $11.67 | $11.53 | $11.59 | $10.09 | 6,772,130 |
| 2017-01-17 | $11.65 | $11.69 | $11.38 | $11.59 | $10.09 | 10,747,420 |
| 2017-01-16 | $12.19 | $12.19 | $11.30 | $11.65 | $10.14 | 19,513,410 |
| 2017-01-13 | $12.38 | $12.51 | $12.25 | $12.29 | $10.70 | 7,152,170 |
| 2017-01-12 | $12.43 | $12.55 | $12.37 | $12.38 | $10.78 | 7,966,530 |
| 2017-01-11 | $12.63 | $12.67 | $12.46 | $12.47 | $10.86 | 7,999,650 |
| 2017-01-10 | $12.77 | $12.77 | $12.60 | $12.63 | $11.00 | 7,969,680 |
| 2017-01-09 | $12.76 | $12.81 | $12.71 | $12.74 | $11.09 | 6,644,490 |
| 2017-01-06 | $12.85 | $12.90 | $12.68 | $12.75 | $11.10 | 7,895,740 |
| 2017-01-05 | $12.87 | $12.96 | $12.81 | $12.86 | $11.20 | 9,485,620 |
| 2017-01-04 | $12.76 | $12.88 | $12.72 | $12.87 | $11.21 | 9,542,520 |
| 2017-01-03 | $12.68 | $12.79 | $12.65 | $12.75 | $11.10 | 8,215,340 |
| 2017-01-02 | $12.68 | $12.68 | $12.68 | $12.68 | $11.04 | 0 |
| 2016-12-30 | $12.63 | $12.76 | $12.58 | $12.68 | $11.04 | 5,702,590 |
| 2016-12-29 | $12.63 | $12.67 | $12.58 | $12.63 | $11.00 | 3,946,750 |
| 2016-12-28 | $12.74 | $12.75 | $12.61 | $12.63 | $11.00 | 4,514,820 |
| 2016-12-27 | $12.73 | $12.78 | $12.66 | $12.73 | $11.08 | 4,774,000 |
| 2016-12-26 | $12.63 | $12.72 | $12.55 | $12.70 | $11.06 | 5,130,590 |
| 2016-12-23 | $12.76 | $12.83 | $12.60 | $12.63 | $11.00 | 4,896,060 |
| 2016-12-22 | $12.67 | $12.81 | $12.55 | $12.76 | $11.11 | 7,795,230 |
| 2016-12-21 | $12.60 | $12.74 | $12.60 | $12.68 | $11.04 | 6,426,970 |
| 2016-12-20 | $12.53 | $12.63 | $12.50 | $12.58 | $10.95 | 4,713,100 |
| 2016-12-19 | $12.57 | $12.62 | $12.49 | $12.57 | $10.94 | 5,558,950 |
| 2016-12-16 | $12.49 | $12.61 | $12.49 | $12.57 | $10.94 | 4,246,620 |
| 2016-12-15 | $12.39 | $12.61 | $12.32 | $12.48 | $10.87 | 8,145,560 |
| 2016-12-14 | $12.56 | $12.57 | $12.35 | $12.36 | $10.76 | 6,986,570 |
| 2016-12-13 | $12.53 | $12.66 | $12.42 | $12.56 | $10.94 | 6,744,670 |
| 2016-12-12 | $13.31 | $13.36 | $12.51 | $12.55 | $10.93 | 16,496,340 |
| 2016-12-09 | $13.24 | $13.40 | $13.24 | $13.35 | $11.62 | 8,050,120 |
| 2016-12-08 | $13.45 | $13.49 | $13.27 | $13.29 | $11.57 | 8,031,990 |
| 2016-12-07 | $13.36 | $13.46 | $13.30 | $13.43 | $11.69 | 7,310,290 |
| 2016-12-06 | $13.38 | $13.42 | $13.29 | $13.36 | $11.63 | 5,776,720 |
| 2016-12-05 | $13.32 | $13.38 | $13.15 | $13.37 | $11.64 | 8,688,300 |
| 2016-12-02 | $13.80 | $13.83 | $13.28 | $13.32 | $11.60 | 18,517,050 |
| 2016-12-01 | $13.75 | $13.86 | $13.72 | $13.80 | $12.01 | 7,243,320 |
| 2016-11-30 | $13.85 | $13.94 | $13.72 | $13.75 | $11.97 | 9,433,190 |
| 2016-11-29 | $13.82 | $14.02 | $13.78 | $13.89 | $12.09 | 11,171,250 |
| 2016-11-28 | $13.82 | $13.88 | $13.76 | $13.82 | $12.03 | 9,768,850 |
| 2016-11-25 | $13.99 | $14.01 | $13.68 | $13.82 | $12.03 | 16,141,250 |
| 2016-11-24 | $13.97 | $14.05 | $13.93 | $13.98 | $12.17 | 8,063,220 |
| 2016-11-23 | $14.08 | $14.10 | $13.95 | $13.98 | $12.17 | 12,239,610 |
| 2016-11-22 | $14.02 | $14.09 | $13.99 | $14.05 | $12.23 | 9,429,640 |
| 2016-11-21 | $13.99 | $14.13 | $13.91 | $14.04 | $12.22 | 10,031,220 |
| 2016-11-18 | $14.03 | $14.10 | $13.86 | $13.92 | $12.12 | 12,531,520 |
| 2016-11-17 | $14.20 | $14.20 | $13.99 | $14.07 | $12.25 | 15,028,940 |
| 2016-11-16 | $14.18 | $14.29 | $14.13 | $14.24 | $12.40 | 15,822,070 |
| 2016-11-15 | $14.12 | $14.16 | $14.05 | $14.14 | $12.31 | 9,536,320 |
| 2016-11-14 | $14.06 | $14.16 | $14.01 | $14.12 | $12.29 | 15,656,620 |
| 2016-11-11 | $14.16 | $14.18 | $13.99 | $14.10 | $12.28 | 15,413,900 |
| 2016-11-10 | $14.11 | $14.18 | $14.05 | $14.16 | $12.33 | 14,234,620 |
| 2016-11-09 | $14.08 | $14.10 | $13.88 | $14.00 | $12.19 | 14,122,340 |
| 2016-11-08 | $14.11 | $14.12 | $14.00 | $14.08 | $12.26 | 12,455,240 |
| 2016-11-07 | $14.12 | $14.15 | $14.00 | $14.05 | $12.23 | 11,158,750 |
| 2016-11-04 | $14.19 | $14.28 | $13.96 | $14.12 | $12.29 | 14,603,320 |
| 2016-11-03 | $14.18 | $14.38 | $13.99 | $14.21 | $12.37 | 25,205,410 |
| 2016-11-02 | $14.32 | $14.33 | $14.12 | $14.18 | $12.35 | 10,975,560 |
| 2016-11-01 | $14.23 | $14.41 | $14.20 | $14.32 | $12.47 | 11,518,400 |
| 2016-10-31 | $14.19 | $14.28 | $14.10 | $14.22 | $12.38 | 0 |
| 2016-10-28 | $14.80 | $14.92 | $14.21 | $14.28 | $12.43 | 31,681,870 |
| 2016-10-27 | $14.78 | $14.92 | $14.74 | $14.84 | $12.92 | 9,396,380 |
| 2016-10-26 | $15.00 | $15.00 | $14.70 | $14.79 | $12.88 | 14,575,420 |
| 2016-10-25 | $14.93 | $15.05 | $14.82 | $15.04 | $13.09 | 15,921,590 |
| 2016-10-24 | $14.99 | $15.09 | $14.79 | $14.96 | $13.02 | 15,412,750 |
| 2016-10-21 | $15.15 | $15.15 | $14.77 | $14.91 | $12.98 | 20,400,200 |
| 2016-10-20 | $15.19 | $15.23 | $14.94 | $15.10 | $13.15 | 17,266,960 |
| 2016-10-19 | $14.99 | $15.37 | $14.85 | $15.17 | $13.21 | 27,801,980 |
| 2016-10-18 | $15.01 | $15.25 | $14.85 | $14.90 | $12.97 | 25,562,200 |
| 2016-10-17 | $15.08 | $15.08 | $14.63 | $14.64 | $12.75 | 19,444,520 |
| 2016-10-14 | $14.54 | $15.08 | $14.51 | $15.01 | $13.07 | 32,702,340 |
| 2016-10-13 | $14.72 | $14.77 | $14.53 | $14.55 | $12.67 | 13,779,560 |
| 2016-10-12 | $14.70 | $14.83 | $14.61 | $14.71 | $12.81 | 14,190,940 |
| 2016-10-11 | $14.66 | $14.85 | $14.59 | $14.79 | $12.88 | 18,418,190 |
| 2016-10-10 | $14.33 | $14.86 | $14.30 | $14.75 | $12.84 | 31,639,280 |
| 2016-10-07 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 0 |
| 2016-10-06 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 0 |
| 2016-10-05 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 0 |
| 2016-10-04 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 0 |
| 2016-10-03 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 0 |
| 2016-09-30 | $14.21 | $14.30 | $14.15 | $14.20 | $12.36 | 11,922,130 |
| 2016-09-29 | $13.92 | $14.30 | $13.90 | $14.24 | $12.40 | 20,611,700 |
| 2016-09-28 | $14.06 | $14.06 | $13.86 | $13.89 | $12.09 | 7,937,090 |
| 2016-09-27 | $13.81 | $14.08 | $13.70 | $14.05 | $12.23 | 15,015,300 |
| 2016-09-26 | $14.05 | $14.13 | $13.78 | $13.84 | $12.05 | 16,877,980 |
| 2016-09-23 | $14.38 | $14.40 | $14.06 | $14.07 | $12.25 | 20,176,990 |
| 2016-09-22 | $14.45 | $14.50 | $14.28 | $14.38 | $12.52 | 20,611,220 |
| 2016-09-21 | $14.24 | $14.45 | $14.17 | $14.37 | $12.51 | 22,106,470 |
| 2016-09-20 | $14.25 | $14.33 | $14.05 | $14.21 | $12.37 | 16,033,830 |
| 2016-09-19 | $13.94 | $14.38 | $13.88 | $14.30 | $12.45 | 23,910,460 |
| 2016-09-16 | $13.98 | $13.98 | $13.98 | $13.98 | $12.17 | 0 |
| 2016-09-15 | $13.98 | $13.98 | $13.98 | $13.98 | $12.17 | 0 |
| 2016-09-14 | $14.15 | $14.55 | $13.95 | $13.98 | $12.17 | 32,756,030 |
| 2016-09-13 | $13.80 | $13.92 | $13.58 | $13.89 | $12.09 | 12,304,460 |
| 2016-09-12 | $13.97 | $14.02 | $13.65 | $13.71 | $11.94 | 21,690,720 |
| 2016-09-09 | $14.15 | $14.38 | $13.99 | $14.21 | $12.37 | 22,441,730 |
| 2016-09-08 | $14.12 | $14.23 | $14.04 | $14.21 | $12.37 | 20,672,480 |
| 2016-09-07 | $13.75 | $14.30 | $13.75 | $14.21 | $12.37 | 42,091,340 |
| 2016-09-06 | $13.47 | $13.75 | $13.46 | $13.66 | $11.89 | 13,067,330 |
| 2016-09-05 | $13.51 | $13.66 | $13.40 | $13.55 | $11.80 | 9,509,740 |
| 2016-09-02 | $13.74 | $13.80 | $13.44 | $13.55 | $11.80 | 15,815,470 |
| 2016-09-01 | $13.94 | $14.05 | $13.70 | $13.71 | $11.94 | 17,218,430 |
| 2016-08-31 | $13.44 | $13.86 | $13.44 | $13.84 | $12.05 | 18,822,430 |
| 2016-08-30 | $13.69 | $13.76 | $13.47 | $13.53 | $11.78 | 14,533,470 |
| 2016-08-29 | $13.75 | $13.85 | $13.53 | $13.68 | $11.91 | 17,200,960 |
| 2016-08-26 | $14.05 | $14.08 | $13.80 | $13.85 | $12.06 | 15,700,970 |
| 2016-08-25 | $13.67 | $14.08 | $13.67 | $13.99 | $12.18 | 30,521,220 |
| 2016-08-24 | $13.48 | $13.88 | $13.39 | $13.63 | $11.87 | 22,729,080 |
| 2016-08-23 | $13.32 | $13.57 | $13.27 | $13.44 | $11.70 | 19,150,470 |
| 2016-08-22 | $13.80 | $13.80 | $12.68 | $13.32 | $11.60 | 44,678,780 |
| 2016-08-19 | $14.09 | $14.09 | $14.09 | $14.09 | $12.27 | 0 |
| 2016-08-18 | $14.09 | $14.09 | $14.09 | $14.09 | $12.27 | 0 |
| 2016-08-17 | $14.09 | $14.09 | $14.09 | $14.09 | $12.27 | 0 |
| 2016-08-16 | $14.09 | $14.09 | $14.09 | $14.09 | $12.27 | 0 |
| 2016-08-15 | $14.09 | $14.09 | $14.09 | $14.09 | $12.27 | 0 |
| 2016-08-12 | $14.08 | $14.17 | $13.92 | $14.09 | $12.27 | 18,722,640 |
| 2016-08-11 | $14.02 | $14.25 | $13.96 | $14.08 | $12.26 | 22,015,800 |
| 2016-08-10 | $14.60 | $14.60 | $14.07 | $14.14 | $12.31 | 44,341,000 |
| 2016-08-09 | $14.49 | $14.64 | $14.34 | $14.63 | $12.74 | 22,030,860 |
| 2016-08-08 | $14.35 | $14.51 | $14.23 | $14.49 | $12.62 | 19,422,180 |
| 2016-08-05 | $14.08 | $14.77 | $14.08 | $14.44 | $12.57 | 50,593,910 |
| 2016-08-04 | $14.11 | $14.37 | $14.04 | $14.13 | $12.30 | 22,859,370 |
| 2016-08-03 | $14.17 | $14.35 | $14.05 | $14.15 | $12.32 | 20,683,440 |
| 2016-08-02 | $14.15 | $14.35 | $13.93 | $14.23 | $12.39 | 22,436,890 |
| 2016-08-01 | $14.07 | $14.32 | $13.81 | $14.21 | $12.37 | 38,817,060 |
| 2016-07-29 | $13.49 | $14.38 | $13.42 | $14.10 | $12.28 | 50,273,020 |
| 2016-07-28 | $13.58 | $13.58 | $13.20 | $13.51 | $11.76 | 18,577,530 |
| 2016-07-27 | $13.91 | $13.95 | $13.21 | $13.39 | $11.66 | 24,783,280 |
| 2016-07-26 | $13.68 | $13.92 | $13.60 | $13.91 | $12.11 | 17,199,320 |
| 2016-07-25 | $13.49 | $13.70 | $13.41 | $13.62 | $11.86 | 13,037,050 |
| 2016-07-22 | $13.73 | $13.85 | $13.48 | $13.50 | $11.75 | 19,365,190 |
| 2016-07-21 | $13.89 | $14.06 | $13.70 | $13.74 | $11.96 | 20,164,790 |
| 2016-07-20 | $13.70 | $14.04 | $13.62 | $13.86 | $12.07 | 21,271,350 |
| 2016-07-19 | $13.95 | $13.98 | $13.49 | $13.69 | $11.92 | 27,388,630 |
| 2016-07-18 | $14.16 | $14.24 | $13.88 | $13.96 | $12.15 | 21,314,320 |
| 2016-07-15 | $13.80 | $14.49 | $13.72 | $14.27 | $12.42 | 45,795,240 |
| 2016-07-14 | $14.02 | $14.02 | $13.70 | $13.82 | $12.03 | 19,882,620 |
| 2016-07-13 | $13.90 | $14.19 | $13.89 | $13.98 | $12.17 | 24,218,460 |
| 2016-07-12 | $13.80 | $13.96 | $13.52 | $13.95 | $12.15 | 29,034,350 |
| 2016-07-11 | $13.73 | $14.09 | $13.60 | $13.80 | $12.01 | 32,915,790 |
| 2016-07-08 | $13.65 | $13.94 | $13.60 | $13.74 | $11.96 | 24,456,620 |
| 2016-07-07 | $13.50 | $13.73 | $13.35 | $13.61 | $11.85 | 20,031,310 |
| 2016-07-06 | $13.55 | $13.78 | $13.50 | $13.58 | $11.82 | 21,493,520 |
| 2016-07-05 | $13.50 | $13.76 | $13.43 | $13.58 | $11.82 | 24,706,820 |
| 2016-07-04 | $13.20 | $13.65 | $13.20 | $13.60 | $11.84 | 26,631,240 |
| 2016-07-01 | $13.21 | $13.51 | $13.21 | $13.27 | $11.55 | 20,510,420 |
| 2016-06-30 | $13.19 | $13.29 | $13.04 | $13.19 | $11.48 | 13,801,150 |
| 2016-06-29 | $13.29 | $13.30 | $13.00 | $13.12 | $11.42 | 17,542,690 |
| 2016-06-28 | $12.61 | $13.37 | $12.59 | $13.26 | $11.54 | 39,887,360 |
| 2016-06-27 | $12.47 | $12.74 | $12.46 | $12.73 | $11.08 | 17,630,620 |
| 2016-06-24 | $13.06 | $13.11 | $12.30 | $12.56 | $10.94 | 34,033,480 |
| 2016-06-23 | $13.15 | $13.30 | $12.99 | $13.05 | $11.36 | 13,944,830 |
| 2016-06-22 | $13.15 | $13.24 | $12.97 | $13.23 | $11.52 | 13,560,940 |
| 2016-06-21 | $13.50 | $13.65 | $13.05 | $13.15 | $11.45 | 20,990,590 |
| 2016-06-20 | $13.51 | $13.54 | $13.18 | $13.46 | $11.72 | 18,623,240 |
| 2016-06-17 | $13.07 | $13.62 | $13.02 | $13.57 | $11.81 | 32,515,950 |
| 2016-06-16 | $13.32 | $13.35 | $12.96 | $13.07 | $11.38 | 23,213,710 |
| 2016-06-15 | $12.88 | $13.45 | $12.82 | $13.32 | $11.60 | 17,753,230 |
| 2016-06-14 | $13.05 | $13.20 | $12.81 | $13.07 | $11.38 | 14,491,500 |
| 2016-06-13 | $13.91 | $14.05 | $13.09 | $13.11 | $11.41 | 27,295,010 |
| 2016-06-10 | $13.79 | $13.79 | $13.79 | $13.79 | $12.01 | 0 |
| 2016-06-09 | $13.79 | $13.79 | $13.79 | $13.79 | $12.01 | 0 |
| 2016-06-08 | $13.97 | $14.10 | $13.65 | $13.79 | $12.01 | 14,464,050 |
| 2016-06-07 | $13.95 | $14.18 | $13.85 | $13.95 | $12.15 | 17,003,990 |
| 2016-06-06 | $13.90 | $14.24 | $13.78 | $13.96 | $12.15 | 23,275,850 |
| 2016-06-03 | $13.55 | $14.07 | $13.41 | $13.97 | $12.16 | 30,181,090 |
| 2016-06-02 | $13.70 | $13.76 | $13.41 | $13.55 | $11.80 | 19,692,580 |
| 2016-06-01 | $13.44 | $13.44 | $13.44 | $13.44 | $11.70 | 0 |
| 2016-05-31 | $13.19 | $13.47 | $13.05 | $13.44 | $11.70 | 22,005,280 |
| 2016-05-30 | $13.08 | $13.16 | $12.88 | $12.97 | $11.29 | 13,489,570 |
| 2016-05-27 | $13.01 | $13.28 | $12.93 | $13.19 | $11.48 | 13,373,100 |
| 2016-05-26 | $13.06 | $13.19 | $12.67 | $13.08 | $11.39 | 18,561,460 |
| 2016-05-25 | $13.36 | $13.41 | $13.04 | $13.11 | $11.41 | 11,185,450 |
| 2016-05-24 | $13.49 | $13.51 | $13.11 | $13.20 | $11.49 | 17,543,650 |
| 2016-05-23 | $13.16 | $13.56 | $13.16 | $13.53 | $11.78 | 24,231,580 |
| 2016-05-20 | $12.90 | $13.19 | $12.82 | $13.14 | $11.44 | 11,680,660 |
| 2016-05-19 | $12.96 | $13.25 | $12.96 | $13.03 | $11.34 | 14,455,200 |
| 2016-05-18 | $13.29 | $13.49 | $12.81 | $13.02 | $11.34 | 21,987,170 |
| 2016-05-17 | $13.31 | $13.62 | $13.21 | $13.39 | $11.66 | 25,507,850 |
| 2016-05-16 | $13.03 | $13.23 | $12.71 | $13.20 | $11.49 | 15,071,580 |
| 2016-05-13 | $13.17 | $13.27 | $12.91 | $12.97 | $11.29 | 17,952,010 |
| 2016-05-12 | $12.70 | $13.36 | $12.41 | $13.28 | $11.56 | 24,860,150 |
| 2016-05-11 | $13.08 | $13.19 | $12.72 | $12.93 | $11.26 | 28,145,800 |
| 2016-05-10 | $12.70 | $12.89 | $12.40 | $12.84 | $11.18 | 22,834,330 |
| 2016-05-09 | $12.90 | $12.98 | $12.51 | $12.68 | $11.04 | 24,072,910 |
| 2016-05-06 | $13.84 | $13.90 | $12.88 | $12.95 | $11.27 | 38,704,530 |
| 2016-05-05 | $13.76 | $13.90 | $13.58 | $13.82 | $12.03 | 18,694,050 |
| 2016-05-04 | $13.72 | $14.03 | $13.70 | $13.77 | $11.99 | 19,844,570 |
| 2016-05-03 | $13.50 | $13.80 | $13.31 | $13.76 | $11.98 | 25,413,300 |
| 2016-05-02 | $13.49 | $13.49 | $13.49 | $13.49 | $11.74 | 0 |
| 2016-04-29 | $13.42 | $13.60 | $13.21 | $13.49 | $11.74 | 18,193,410 |
| 2016-04-28 | $14.12 | $14.21 | $13.18 | $13.50 | $11.75 | 40,644,100 |
| 2016-04-27 | $14.24 | $14.41 | $14.08 | $14.18 | $12.35 | 29,721,830 |
| 2016-04-26 | $14.28 | $14.40 | $13.80 | $14.25 | $12.41 | 31,198,060 |
| 2016-04-25 | $14.61 | $14.67 | $14.08 | $14.18 | $12.35 | 20,640,280 |
| 2016-04-22 | $14.25 | $14.67 | $14.12 | $14.58 | $12.69 | 20,597,760 |
| 2016-04-21 | $13.88 | $15.09 | $13.67 | $14.42 | $12.55 | 44,874,280 |
| 2016-04-20 | $14.75 | $14.85 | $13.51 | $13.76 | $11.98 | 37,872,420 |
| 2016-04-19 | $15.00 | $15.06 | $14.45 | $14.62 | $12.73 | 24,545,260 |
| 2016-04-18 | $14.97 | $15.22 | $14.76 | $14.96 | $13.02 | 27,202,230 |
| 2016-04-15 | $14.79 | $15.17 | $14.66 | $15.14 | $13.18 | 23,828,340 |
| 2016-04-14 | $14.75 | $15.09 | $14.54 | $14.79 | $12.88 | 21,128,870 |
| 2016-04-13 | $14.75 | $15.12 | $14.54 | $14.72 | $12.82 | 31,947,290 |
| 2016-04-12 | $15.33 | $15.36 | $14.44 | $14.59 | $12.70 | 37,276,060 |
| 2016-04-11 | $15.32 | $15.91 | $15.10 | $15.33 | $13.35 | 49,501,170 |
| 2016-04-08 | $14.48 | $15.10 | $14.41 | $14.88 | $12.96 | 42,969,680 |
| 2016-04-07 | $15.05 | $15.52 | $14.47 | $14.66 | $12.76 | 83,002,020 |
| 2016-04-06 | $13.92 | $14.62 | $13.90 | $14.56 | $12.68 | 65,451,330 |
| 2016-04-05 | $13.00 | $14.12 | $12.86 | $14.02 | $12.21 | 62,631,780 |
| 2016-04-04 | $13.02 | $13.02 | $13.02 | $13.02 | $11.34 | 0 |
| 2016-04-01 | $13.24 | $13.25 | $12.81 | $13.02 | $11.34 | 23,151,970 |
| 2016-03-31 | $13.07 | $13.40 | $12.89 | $13.35 | $11.62 | 33,916,020 |
| 2016-03-30 | $12.80 | $13.06 | $12.69 | $13.04 | $11.35 | 24,521,840 |
| 2016-03-29 | $13.09 | $13.20 | $12.57 | $12.62 | $10.99 | 31,854,510 |
| 2016-03-28 | $13.17 | $13.69 | $13.03 | $13.12 | $11.42 | 57,669,620 |
| 2016-03-25 | $12.71 | $13.16 | $12.63 | $13.13 | $11.43 | 38,476,100 |
| 2016-03-24 | $12.80 | $13.15 | $12.60 | $12.72 | $11.07 | 36,250,700 |
| 2016-03-23 | $13.12 | $13.31 | $12.65 | $12.98 | $11.30 | 55,015,650 |
| 2016-03-22 | $12.90 | $13.37 | $12.80 | $13.13 | $11.43 | 48,313,180 |
| 2016-03-21 | $12.98 | $13.03 | $12.76 | $12.95 | $11.27 | 37,391,480 |
| 2016-03-18 | $12.32 | $12.88 | $12.27 | $12.86 | $11.20 | 49,267,440 |
| 2016-03-17 | $11.97 | $12.49 | $11.90 | $12.34 | $10.74 | 30,432,730 |
| 2016-03-16 | $12.50 | $12.56 | $11.76 | $11.87 | $10.33 | 26,989,900 |
| 2016-03-15 | $12.20 | $12.42 | $12.08 | $12.25 | $10.67 | 23,274,100 |
| 2016-03-14 | $12.02 | $12.36 | $11.93 | $12.19 | $10.61 | 27,450,380 |
| 2016-03-11 | $11.68 | $11.97 | $11.55 | $11.90 | $10.36 | 20,687,150 |
| 2016-03-10 | $12.25 | $12.28 | $11.81 | $11.83 | $10.30 | 28,289,640 |
| 2016-03-09 | $12.70 | $12.73 | $12.11 | $12.15 | $10.58 | 40,668,730 |
| 2016-03-08 | $13.38 | $13.40 | $12.68 | $12.92 | $11.25 | 35,497,780 |
| 2016-03-07 | $13.20 | $13.45 | $12.76 | $13.24 | $11.53 | 45,551,580 |
| 2016-03-04 | $13.61 | $13.72 | $12.95 | $13.00 | $11.32 | 37,150,450 |
| 2016-03-03 | $13.60 | $14.13 | $13.52 | $13.74 | $11.96 | 52,829,190 |
| 2016-03-02 | $13.47 | $14.11 | $13.38 | $13.83 | $12.04 | 70,711,490 |
| 2016-03-01 | $12.70 | $13.75 | $12.66 | $13.50 | $11.75 | 51,917,300 |
| 2016-02-29 | $13.00 | $13.28 | $11.93 | $13.03 | $11.34 | 55,062,470 |
| 2016-02-26 | $12.50 | $13.37 | $12.23 | $13.25 | $11.54 | 61,394,040 |
| 2016-02-25 | $13.00 | $13.35 | $12.00 | $12.24 | $10.66 | 55,440,230 |
| 2016-02-24 | $12.96 | $13.16 | $12.67 | $12.96 | $11.28 | 26,031,260 |
| 2016-02-23 | $13.01 | $13.09 | $12.70 | $13.00 | $11.32 | 33,311,340 |
| 2016-02-22 | $13.20 | $13.49 | $12.98 | $13.13 | $11.43 | 46,203,930 |
| 2016-02-19 | $12.98 | $13.38 | $12.80 | $13.07 | $11.38 | 50,268,780 |
| 2016-02-18 | $12.89 | $13.28 | $12.54 | $12.78 | $11.13 | 46,838,310 |
| 2016-02-17 | $12.59 | $12.90 | $12.45 | $12.81 | $11.15 | 38,393,810 |
| 2016-02-16 | $12.04 | $12.85 | $12.04 | $12.70 | $11.06 | 45,286,690 |
| 2016-02-15 | $11.62 | $12.25 | $11.60 | $12.10 | $10.53 | 23,147,140 |
| 2016-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.45 | 0 |
| 2016-02-11 | $12.00 | $12.00 | $12.00 | $12.00 | $10.45 | 0 |
| 2016-02-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.45 | 0 |
| 2016-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.45 | 0 |
| 2016-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.45 | 0 |
| 2016-02-05 | $12.41 | $12.64 | $11.95 | $12.00 | $10.45 | 26,859,240 |
| 2016-02-04 | $12.36 | $12.58 | $12.10 | $12.45 | $10.84 | 33,104,250 |
| 2016-02-03 | $12.00 | $12.49 | $11.88 | $12.34 | $10.74 | 31,264,830 |
| 2016-02-02 | $11.50 | $12.29 | $11.41 | $12.18 | $10.60 | 32,340,380 |
| 2016-02-01 | $11.60 | $11.99 | $11.34 | $11.52 | $10.03 | 23,200,580 |
| 2016-01-29 | $11.55 | $11.78 | $10.88 | $11.64 | $10.13 | 30,252,200 |
| 2016-01-28 | $11.64 | $11.88 | $11.35 | $11.65 | $10.14 | 24,079,930 |
| 2016-01-27 | $11.25 | $11.95 | $10.95 | $11.91 | $10.37 | 34,307,760 |
| 2016-01-26 | $11.80 | $11.81 | $11.00 | $11.34 | $9.87 | 28,177,610 |
| 2016-01-25 | $11.85 | $12.30 | $11.77 | $12.01 | $10.46 | 26,951,250 |
| 2016-01-22 | $12.06 | $12.25 | $11.17 | $11.88 | $10.34 | 40,123,100 |
| 2016-01-21 | $11.60 | $12.93 | $11.39 | $12.06 | $10.50 | 70,460,750 |
| 2016-01-20 | $11.49 | $12.08 | $11.39 | $11.75 | $10.23 | 31,622,570 |
| 2016-01-19 | $10.90 | $11.54 | $10.81 | $11.51 | $10.02 | 22,964,060 |
| 2016-01-18 | $10.40 | $10.97 | $10.30 | $10.91 | $9.50 | 15,075,120 |
| 2016-01-15 | $10.70 | $10.89 | $10.42 | $10.65 | $9.27 | 17,882,460 |
| 2016-01-14 | $10.20 | $10.78 | $10.11 | $10.71 | $9.32 | 16,309,450 |
| 2016-01-13 | $10.67 | $10.82 | $10.22 | $10.37 | $9.03 | 14,754,680 |
| 2016-01-12 | $10.37 | $10.77 | $10.20 | $10.70 | $9.32 | 16,222,150 |
| 2016-01-11 | $10.65 | $10.75 | $10.13 | $10.36 | $9.02 | 21,042,110 |
| 2016-01-08 | $10.94 | $11.17 | $10.41 | $10.83 | $9.43 | 22,922,160 |
| 2016-01-07 | $11.55 | $11.55 | $10.57 | $10.63 | $9.25 | 7,302,460 |
| 2016-01-06 | $11.40 | $11.75 | $11.26 | $11.74 | $10.22 | 25,417,040 |
| 2016-01-05 | $10.90 | $11.63 | $10.82 | $11.32 | $9.86 | 33,395,780 |
| 2016-01-04 | $12.31 | $12.39 | $11.22 | $11.27 | $9.81 | 18,861,720 |
| 2016-01-01 | $12.37 | $12.37 | $12.37 | $12.37 | $10.77 | 0 |
| 2015-12-31 | $12.37 | $12.64 | $12.18 | $12.37 | $10.77 | 20,739,240 |
| 2015-12-30 | $12.55 | $12.83 | $12.31 | $12.37 | $10.77 | 33,450,900 |
| 2015-12-29 | $12.30 | $12.41 | $12.05 | $12.31 | $10.72 | 19,981,920 |
| 2015-12-28 | $12.50 | $12.75 | $11.98 | $12.46 | $10.85 | 43,384,810 |
| 2015-12-25 | $12.40 | $12.89 | $12.24 | $12.58 | $10.95 | 51,731,980 |
| 2015-12-24 | $12.64 | $12.70 | $11.82 | $12.53 | $10.91 | 69,136,500 |
| 2015-12-23 | $11.29 | $12.33 | $11.24 | $12.33 | $10.73 | 32,479,270 |
| 2015-12-22 | $11.11 | $11.26 | $11.00 | $11.21 | $9.76 | 28,849,930 |
| 2015-12-21 | $10.76 | $11.13 | $10.71 | $11.11 | $9.67 | 30,903,810 |
| 2015-12-18 | $10.90 | $10.90 | $10.68 | $10.78 | $9.39 | 19,797,270 |
| 2015-12-17 | $10.74 | $10.94 | $10.74 | $10.92 | $9.51 | 27,460,630 |
| 2015-12-16 | $10.63 | $10.91 | $10.58 | $10.71 | $9.32 | 20,673,480 |
| 2015-12-15 | $10.44 | $10.63 | $10.44 | $10.54 | $9.18 | 11,763,640 |
| 2015-12-14 | $10.23 | $10.49 | $10.08 | $10.49 | $9.13 | 10,578,780 |
| 2015-12-11 | $10.32 | $10.36 | $10.11 | $10.25 | $8.92 | 11,681,920 |
| 2015-12-10 | $10.33 | $10.52 | $10.23 | $10.32 | $8.98 | 13,487,500 |
| 2015-12-09 | $10.66 | $10.66 | $10.32 | $10.35 | $9.01 | 16,483,740 |
| 2015-12-08 | $10.76 | $10.89 | $10.54 | $10.66 | $9.28 | 29,582,950 |
| 2015-12-07 | $10.41 | $10.73 | $10.41 | $10.63 | $9.25 | 20,333,070 |
| 2015-12-04 | $10.43 | $10.51 | $10.29 | $10.37 | $9.03 | 14,467,680 |
| 2015-12-03 | $10.43 | $10.54 | $10.37 | $10.51 | $9.15 | 18,145,620 |
| 2015-12-02 | $10.19 | $10.45 | $10.01 | $10.38 | $9.04 | 20,288,160 |
| 2015-12-01 | $10.16 | $10.30 | $10.07 | $10.22 | $8.90 | 14,580,790 |
| 2015-11-30 | $10.20 | $10.29 | $9.73 | $10.16 | $8.85 | 21,026,530 |
| 2015-11-27 | $10.85 | $10.87 | $10.05 | $10.16 | $8.85 | 29,135,520 |
| 2015-11-26 | $11.01 | $11.08 | $10.85 | $10.88 | $9.47 | 27,733,490 |
| 2015-11-25 | $10.88 | $11.07 | $10.79 | $11.02 | $9.59 | 21,510,180 |
| 2015-11-24 | $10.93 | $10.97 | $10.71 | $10.89 | $9.48 | 17,242,590 |
| 2015-11-23 | $10.89 | $11.15 | $10.84 | $10.95 | $9.53 | 31,064,720 |
| 2015-11-20 | $10.84 | $10.90 | $10.76 | $10.88 | $9.47 | 28,927,220 |
| 2015-11-19 | $10.74 | $10.88 | $10.66 | $10.85 | $9.45 | 15,234,170 |
| 2015-11-18 | $10.73 | $10.85 | $10.62 | $10.70 | $9.32 | 16,567,140 |
| 2015-11-17 | $10.93 | $10.97 | $10.69 | $10.76 | $9.37 | 29,898,500 |
| 2015-11-16 | $10.51 | $10.86 | $10.46 | $10.85 | $9.45 | 17,053,210 |
| 2015-11-13 | $10.80 | $10.84 | $10.56 | $10.63 | $9.25 | 22,081,770 |
| 2015-11-12 | $11.10 | $11.11 | $10.73 | $10.89 | $9.48 | 37,834,100 |
| 2015-11-11 | $10.86 | $11.16 | $10.82 | $11.07 | $9.64 | 40,622,320 |
| 2015-11-10 | $10.75 | $11.01 | $10.71 | $10.75 | $9.36 | 29,517,320 |
| 2015-11-09 | $10.75 | $10.96 | $10.62 | $10.80 | $9.40 | 36,216,360 |
| 2015-11-06 | $10.55 | $10.79 | $10.55 | $10.78 | $9.39 | 30,334,230 |
| 2015-11-05 | $10.65 | $10.74 | $10.47 | $10.58 | $9.21 | 37,326,310 |
| 2015-11-04 | $10.21 | $10.64 | $10.15 | $10.63 | $9.25 | 26,374,560 |
| 2015-11-03 | $10.25 | $10.34 | $10.08 | $10.15 | $8.84 | 12,181,160 |
| 2015-11-02 | $10.20 | $10.45 | $10.04 | $10.24 | $8.92 | 12,758,780 |
| 2015-10-30 | $10.35 | $10.43 | $10.16 | $10.28 | $8.95 | 13,574,030 |
| 2015-10-29 | $10.31 | $10.46 | $10.18 | $10.35 | $9.01 | 14,701,200 |
| 2015-10-28 | $10.62 | $10.70 | $10.21 | $10.22 | $8.90 | 23,125,850 |
| 2015-10-27 | $10.51 | $10.65 | $10.14 | $10.57 | $9.20 | 26,935,160 |
| 2015-10-26 | $10.82 | $10.93 | $10.45 | $10.61 | $9.24 | 36,247,440 |
| 2015-10-23 | $10.30 | $10.94 | $10.30 | $10.73 | $9.34 | 41,088,740 |
| 2015-10-22 | $9.86 | $10.33 | $9.82 | $10.28 | $8.95 | 25,181,460 |
| 2015-10-21 | $10.41 | $10.77 | $9.73 | $9.78 | $8.51 | 42,150,840 |
| 2015-10-20 | $10.48 | $10.52 | $10.31 | $10.48 | $9.12 | 26,542,150 |
| 2015-10-19 | $10.21 | $10.55 | $10.10 | $10.52 | $9.16 | 40,596,070 |
| 2015-10-16 | $10.22 | $10.28 | $10.02 | $10.22 | $8.90 | 29,456,640 |
| 2015-10-15 | $9.95 | $10.28 | $9.95 | $10.21 | $8.89 | 34,329,930 |
| 2015-10-14 | $10.09 | $10.15 | $9.95 | $10.01 | $8.72 | 21,984,810 |
| 2015-10-13 | $10.12 | $10.22 | $9.99 | $10.16 | $8.85 | 30,167,410 |
| 2015-10-12 | $9.88 | $10.50 | $9.82 | $10.28 | $8.95 | 51,750,700 |
| 2015-10-09 | $10.17 | $10.33 | $9.90 | $10.02 | $8.72 | 58,009,800 |
| 2015-10-08 | $9.63 | $9.63 | $9.63 | $9.63 | $8.38 | 9,645,130 |
| 2015-10-07 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 0 |
| 2015-10-06 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 0 |
| 2015-10-05 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 0 |
| 2015-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 0 |
| 2015-10-01 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 0 |
| 2015-09-30 | $8.81 | $8.84 | $8.74 | $8.75 | $7.62 | 6,601,980 |
| 2015-09-29 | $8.80 | $8.85 | $8.69 | $8.76 | $7.63 | 7,457,270 |
| 2015-09-28 | $8.80 | $8.97 | $8.71 | $8.93 | $7.77 | 5,837,960 |
| 2015-09-25 | $8.98 | $9.06 | $8.60 | $8.79 | $7.65 | 10,522,300 |
| 2015-09-24 | $8.90 | $9.04 | $8.86 | $9.03 | $7.86 | 9,909,160 |
| 2015-09-23 | $8.99 | $9.06 | $8.75 | $8.83 | $7.69 | 12,775,880 |
| 2015-09-22 | $9.12 | $9.22 | $9.00 | $9.11 | $7.93 | 16,035,950 |
| 2015-09-21 | $8.80 | $9.15 | $8.76 | $9.10 | $7.92 | 12,602,290 |
| 2015-09-18 | $8.88 | $9.01 | $8.71 | $8.90 | $7.75 | 11,149,680 |
| 2015-09-17 | $8.98 | $9.16 | $8.78 | $8.80 | $7.66 | 18,320,990 |
| 2015-09-16 | $8.45 | $9.17 | $8.40 | $9.03 | $7.86 | 17,172,690 |
| 2015-09-15 | $8.50 | $8.76 | $8.32 | $8.34 | $7.26 | 15,085,930 |
| 2015-09-14 | $9.45 | $9.53 | $8.48 | $8.60 | $7.49 | 20,725,570 |
| 2015-09-11 | $9.40 | $9.51 | $9.29 | $9.40 | $8.18 | 12,749,080 |
| 2015-09-10 | $9.53 | $9.64 | $9.35 | $9.37 | $8.16 | 15,179,260 |
| 2015-09-09 | $9.55 | $9.74 | $9.40 | $9.72 | $8.46 | 30,020,690 |
| 2015-09-08 | $9.10 | $9.48 | $8.94 | $9.46 | $8.24 | 17,666,160 |
| 2015-09-07 | $9.21 | $9.48 | $9.10 | $9.17 | $7.98 | 18,678,410 |
| 2015-09-04 | $9.05 | $9.05 | $9.05 | $9.05 | $7.88 | 0 |
| 2015-09-03 | $9.05 | $9.05 | $9.05 | $9.05 | $7.88 | 0 |
| 2015-09-02 | $8.43 | $9.15 | $8.28 | $9.05 | $7.88 | 26,719,390 |
| 2015-09-01 | $9.25 | $9.25 | $8.64 | $8.82 | $7.68 | 18,664,780 |
| 2015-08-31 | $9.68 | $9.68 | $9.16 | $9.33 | $8.12 | 21,246,620 |
| 2015-08-28 | $9.26 | $9.73 | $9.09 | $9.69 | $8.44 | 29,740,050 |
| 2015-08-27 | $8.90 | $9.20 | $8.52 | $9.08 | $7.91 | 25,510,340 |
| 2015-08-26 | $9.63 | $9.78 | $8.60 | $8.61 | $7.50 | 41,025,020 |
| 2015-08-25 | $9.56 | $9.80 | $9.56 | $9.56 | $8.32 | 19,591,860 |
| 2015-08-24 | $10.90 | $10.95 | $10.62 | $10.62 | $9.25 | 20,289,150 |
| 2015-08-21 | $11.66 | $12.30 | $11.63 | $11.80 | $10.27 | 74,844,200 |
| 2015-08-20 | $10.98 | $11.69 | $10.91 | $11.42 | $9.94 | 26,736,560 |
| 2015-08-19 | $10.61 | $11.28 | $10.18 | $11.18 | $9.73 | 26,149,950 |
| 2015-08-18 | $12.10 | $12.17 | $10.96 | $10.96 | $9.54 | 35,950,300 |
| 2015-08-17 | $11.60 | $12.19 | $11.60 | $12.18 | $10.60 | 32,807,410 |
| 2015-08-14 | $11.51 | $11.74 | $11.41 | $11.72 | $10.20 | 25,357,690 |
| 2015-08-13 | $11.20 | $11.50 | $11.10 | $11.49 | $10.00 | 18,626,900 |
| 2015-08-12 | $11.30 | $11.52 | $11.21 | $11.23 | $9.78 | 19,191,760 |
| 2015-08-11 | $11.57 | $11.66 | $11.41 | $11.46 | $9.98 | 28,205,210 |
| 2015-08-10 | $11.23 | $11.76 | $11.14 | $11.61 | $10.11 | 37,481,050 |
| 2015-08-07 | $11.15 | $11.31 | $10.93 | $11.22 | $9.77 | 24,693,610 |
| 2015-08-06 | $11.02 | $11.50 | $10.96 | $11.09 | $9.66 | 33,099,880 |
| 2015-08-05 | $10.86 | $11.16 | $10.71 | $10.94 | $9.52 | 24,477,230 |
| 2015-08-04 | $10.40 | $10.89 | $10.36 | $10.86 | $9.46 | 20,416,720 |
| 2015-08-03 | $10.00 | $10.45 | $9.91 | $10.40 | $9.05 | 21,411,900 |
| 2015-07-31 | $10.08 | $10.39 | $10.06 | $10.23 | $8.91 | 14,963,140 |
| 2015-07-30 | $10.55 | $10.77 | $10.22 | $10.27 | $8.94 | 19,283,950 |
| 2015-07-29 | $10.18 | $10.63 | $10.00 | $10.60 | $9.23 | 18,947,080 |
| 2015-07-28 | $10.10 | $10.39 | $9.55 | $10.15 | $8.84 | 31,854,070 |
| 2015-07-27 | $11.35 | $11.48 | $10.43 | $10.43 | $9.08 | 34,469,640 |
| 2015-07-24 | $11.46 | $11.99 | $11.20 | $11.59 | $10.09 | 51,535,460 |
| 2015-07-23 | $11.18 | $11.58 | $11.05 | $11.48 | $9.99 | 33,470,170 |
| 2015-07-22 | $11.06 | $11.37 | $10.94 | $11.22 | $9.77 | 24,349,720 |
| 2015-07-21 | $11.00 | $11.30 | $10.86 | $11.24 | $9.73 | 27,778,820 |
| 2015-07-20 | $11.00 | $11.40 | $10.87 | $11.14 | $9.65 | 31,860,240 |
| 2015-07-17 | $10.63 | $11.25 | $10.50 | $11.15 | $9.66 | 26,534,650 |
| 2015-07-16 | $10.13 | $10.75 | $9.82 | $10.50 | $9.09 | 30,223,300 |
| 2015-07-15 | $10.90 | $11.09 | $10.13 | $10.13 | $8.77 | 40,073,320 |
Zhejiang Medicine Company Ltd (600216) News Headlines
Recent Zhejiang Medicine Company Ltd (600216) News
Similar Companies to Zhejiang Medicine Company Ltd (600216) 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 | -- | -- | -- |