Cangzhou Dahua Company Ltd (600230) Exchange: SHG
Data as of Oct. 10, 2025
$12.80 ($0.15) 1.19%
Cangzhou Dahua Company Ltd - Daily Information
Click for more stock information on Cangzhou Dahua Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $12.68 |
| Previous Close | $12.80 |
| High | $13.02 |
| Low | $12.56 |
| Adjusted Open | $12.68 |
| Previous Adjusted Close | $12.80 |
| Adjusted High | $13.02 |
| Adjusted Low | $12.56 |
About Cangzhou Dahua Company Ltd (600230)
Cangzhou Dahua Co., Ltd. is a China-based company principally engaged in the manufacture and distribution of chemical fertilizers. The Company's main products include toluene diisocyanate (TDI), which is used for urethane foam, elastomer, paint and binder; urea, which is used for agricultural fertilizer in agriculture, compound fertilizer, melamine, resin, plastic, pharmacy and others; concentrated nitric acid, which is used for chemical fertilizer, dye, national defense, dynamite, metallurgy, pharmacy and other industries, as well as hydrochloric acid, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Cangzhou Dahua Company Ltd (600230)
Historical Stock Data for Cangzhou Dahua Company Ltd (600230)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $12.68 | $13.02 | $12.56 | $12.80 | $12.80 | 14,589,180 |
| 2025-09-11 | $12.81 | $12.82 | $12.50 | $12.65 | $12.65 | 13,225,410 |
| 2025-09-10 | $12.92 | $12.96 | $12.46 | $12.77 | $12.77 | 11,818,180 |
| 2025-09-09 | $13.10 | $13.25 | $12.76 | $12.84 | $12.84 | 10,442,000 |
| 2025-09-08 | $12.86 | $13.12 | $12.80 | $13.11 | $13.11 | 11,890,070 |
| 2025-09-05 | $12.70 | $12.91 | $12.68 | $12.90 | $12.90 | 9,643,540 |
| 2025-09-04 | $12.84 | $13.06 | $12.48 | $12.65 | $12.65 | 10,433,060 |
| 2025-09-03 | $13.20 | $13.39 | $12.85 | $12.86 | $12.86 | 9,079,870 |
| 2025-09-02 | $13.68 | $13.75 | $13.11 | $13.20 | $13.20 | 13,129,820 |
| 2025-09-01 | $13.79 | $13.85 | $13.43 | $13.54 | $13.54 | 16,401,930 |
| 2025-08-29 | $13.50 | $13.93 | $13.40 | $13.71 | $13.71 | 26,032,610 |
| 2025-08-28 | $12.92 | $13.38 | $12.92 | $13.38 | $13.38 | 18,936,310 |
| 2025-08-27 | $13.50 | $13.57 | $12.93 | $12.95 | $12.95 | 21,251,540 |
| 2025-08-26 | $13.42 | $13.97 | $13.25 | $13.55 | $13.55 | 19,482,350 |
| 2025-08-25 | $13.65 | $13.87 | $13.41 | $13.45 | $13.45 | 22,793,270 |
| 2025-08-22 | $13.49 | $13.98 | $13.32 | $13.74 | $13.74 | 25,788,780 |
| 2025-08-21 | $13.30 | $13.81 | $13.28 | $13.51 | $13.51 | 27,130,460 |
| 2025-08-20 | $13.40 | $13.57 | $13.16 | $13.30 | $13.30 | 17,694,410 |
| 2025-08-19 | $13.40 | $13.70 | $13.13 | $13.55 | $13.55 | 35,975,200 |
| 2025-08-18 | $13.13 | $13.32 | $12.95 | $13.03 | $13.03 | 13,806,740 |
| 2025-08-15 | $12.87 | $13.07 | $12.85 | $12.98 | $12.98 | 8,396,140 |
| 2025-08-14 | $13.15 | $13.26 | $12.87 | $12.88 | $12.88 | 10,994,080 |
| 2025-08-13 | $13.24 | $13.31 | $13.05 | $13.19 | $13.19 | 10,388,610 |
| 2025-08-12 | $13.38 | $13.51 | $13.23 | $13.24 | $13.24 | 13,219,800 |
| 2025-08-11 | $13.37 | $13.55 | $13.17 | $13.41 | $13.41 | 18,476,230 |
| 2025-08-08 | $13.15 | $13.29 | $12.85 | $13.17 | $13.17 | 17,225,710 |
| 2025-08-07 | $13.36 | $13.36 | $12.99 | $13.18 | $13.18 | 14,974,360 |
| 2025-08-06 | $13.46 | $13.51 | $13.23 | $13.27 | $13.27 | 18,188,000 |
| 2025-08-05 | $13.94 | $13.98 | $13.43 | $13.48 | $13.48 | 23,903,740 |
| 2025-08-04 | $14.18 | $14.28 | $13.63 | $13.88 | $13.88 | 35,920,500 |
| 2025-08-01 | $14.60 | $14.96 | $14.38 | $14.44 | $14.44 | 31,921,580 |
| 2025-07-31 | $14.23 | $14.65 | $13.90 | $14.43 | $14.43 | 40,204,720 |
| 2025-07-30 | $14.24 | $15.00 | $14.04 | $14.68 | $14.68 | 52,014,960 |
| 2025-07-29 | $14.37 | $14.99 | $13.73 | $14.31 | $14.31 | 49,406,380 |
| 2025-07-28 | $14.35 | $14.81 | $13.95 | $14.12 | $14.12 | 42,162,700 |
| 2025-07-25 | $15.09 | $15.50 | $14.40 | $14.40 | $14.40 | 52,878,470 |
| 2025-07-24 | $14.23 | $15.78 | $14.23 | $15.16 | $15.16 | 72,408,870 |
| 2025-07-23 | $16.27 | $16.45 | $14.52 | $14.52 | $14.52 | 82,185,220 |
| 2025-07-22 | $14.70 | $16.13 | $14.70 | $16.13 | $16.13 | 66,198,380 |
| 2025-07-21 | $14.30 | $15.13 | $13.85 | $14.66 | $14.66 | 85,368,380 |
| 2025-07-18 | $13.13 | $13.75 | $13.13 | $13.75 | $13.75 | 58,516,580 |
| 2025-07-17 | $11.60 | $12.52 | $11.60 | $12.52 | $12.52 | 36,427,980 |
| 2025-07-16 | $11.21 | $11.68 | $11.00 | $11.38 | $11.38 | 28,711,590 |
| 2025-07-15 | $10.89 | $11.73 | $10.79 | $11.50 | $11.50 | 30,758,290 |
| 2025-07-14 | $10.72 | $10.92 | $10.69 | $10.86 | $10.86 | 4,762,880 |
| 2025-07-11 | $10.80 | $10.80 | $10.65 | $10.72 | $10.72 | 3,531,460 |
| 2025-07-10 | $10.56 | $10.79 | $10.56 | $10.73 | $10.73 | 4,661,440 |
| 2025-07-09 | $10.61 | $10.70 | $10.57 | $10.58 | $10.58 | 3,676,080 |
| 2025-07-08 | $10.60 | $10.66 | $10.49 | $10.65 | $10.65 | 4,183,200 |
| 2025-07-07 | $10.45 | $10.53 | $10.43 | $10.49 | $10.49 | 2,134,500 |
| 2025-07-04 | $10.55 | $10.62 | $10.45 | $10.45 | $10.45 | 2,689,380 |
| 2025-07-03 | $10.62 | $10.64 | $10.50 | $10.58 | $10.58 | 3,756,480 |
| 2025-07-02 | $10.48 | $10.63 | $10.44 | $10.60 | $10.60 | 5,018,140 |
| 2025-06-30 | $10.42 | $10.67 | $10.33 | $10.53 | $10.53 | 5,641,110 |
| 2025-06-27 | $10.35 | $10.71 | $10.29 | $10.40 | $10.40 | 5,768,090 |
| 2025-06-26 | $10.41 | $10.41 | $10.27 | $10.30 | $10.30 | 2,563,660 |
| 2025-06-25 | $10.35 | $10.38 | $10.25 | $10.36 | $10.36 | 3,309,080 |
| 2025-06-24 | $10.30 | $10.38 | $10.24 | $10.35 | $10.35 | 3,367,010 |
| 2025-06-23 | $10.02 | $10.39 | $9.91 | $10.32 | $10.32 | 5,233,330 |
| 2025-06-20 | $10.01 | $10.14 | $10.01 | $10.02 | $10.02 | 2,312,880 |
| 2025-06-19 | $10.12 | $10.16 | $9.98 | $10.00 | $10.00 | 3,362,730 |
| 2025-06-18 | $10.29 | $10.31 | $10.13 | $10.16 | $10.16 | 3,098,400 |
| 2025-06-17 | $10.10 | $10.39 | $10.10 | $10.31 | $10.31 | 5,348,080 |
| 2025-06-13 | $10.18 | $10.27 | $10.08 | $10.13 | $10.13 | 5,043,680 |
| 2025-06-12 | $10.32 | $10.38 | $10.15 | $10.23 | $10.23 | 6,266,600 |
| 2025-06-11 | $10.33 | $10.42 | $10.32 | $10.38 | $10.38 | 2,539,240 |
| 2025-06-10 | $10.40 | $10.48 | $10.22 | $10.31 | $10.31 | 3,660,000 |
| 2025-06-09 | $10.45 | $10.45 | $10.35 | $10.39 | $10.39 | 2,835,900 |
| 2025-06-06 | $10.27 | $10.57 | $10.25 | $10.38 | $10.38 | 5,304,050 |
| 2025-06-05 | $10.34 | $10.37 | $10.24 | $10.26 | $10.26 | 2,670,600 |
| 2025-06-04 | $10.38 | $10.38 | $10.24 | $10.34 | $10.34 | 3,713,040 |
| 2025-06-03 | $10.18 | $10.57 | $10.15 | $10.37 | $10.37 | 4,374,680 |
| 2025-05-30 | $10.56 | $10.56 | $10.16 | $10.19 | $10.19 | 6,333,050 |
| 2025-05-29 | $10.46 | $10.58 | $10.34 | $10.55 | $10.55 | 5,245,380 |
| 2025-05-28 | $10.85 | $10.91 | $10.45 | $10.52 | $10.52 | 8,764,980 |
| 2025-05-27 | $10.68 | $11.09 | $10.61 | $10.92 | $10.92 | 12,347,640 |
| 2025-05-26 | $10.70 | $11.19 | $10.63 | $10.67 | $10.67 | 8,855,270 |
| 2025-05-23 | $10.37 | $10.72 | $10.37 | $10.54 | $10.54 | 6,358,060 |
| 2025-05-22 | $10.48 | $10.54 | $10.32 | $10.38 | $10.38 | 2,773,750 |
| 2025-05-21 | $10.55 | $10.56 | $10.44 | $10.52 | $10.52 | 2,227,060 |
| 2025-05-20 | $10.53 | $10.62 | $10.49 | $10.56 | $10.56 | 2,951,620 |
| 2025-05-19 | $10.46 | $10.56 | $10.38 | $10.55 | $10.55 | 3,216,200 |
| 2025-05-16 | $10.44 | $10.53 | $10.37 | $10.47 | $10.47 | 3,074,080 |
| 2025-05-15 | $10.46 | $10.68 | $10.44 | $10.45 | $10.45 | 4,582,600 |
| 2025-05-14 | $10.38 | $10.60 | $10.31 | $10.51 | $10.51 | 6,314,000 |
| 2025-05-13 | $10.36 | $10.49 | $10.22 | $10.38 | $10.38 | 5,533,660 |
| 2025-05-12 | $10.25 | $10.31 | $10.18 | $10.28 | $10.28 | 3,124,600 |
| 2025-05-09 | $10.30 | $10.34 | $10.15 | $10.20 | $10.20 | 2,555,940 |
| 2025-05-08 | $10.30 | $10.36 | $10.20 | $10.31 | $10.31 | 3,070,300 |
| 2025-05-07 | $10.32 | $10.40 | $10.23 | $10.37 | $10.37 | 5,188,480 |
| 2025-05-06 | $10.25 | $10.29 | $10.15 | $10.28 | $10.28 | 4,876,760 |
| 2025-04-30 | $10.50 | $10.53 | $10.20 | $10.22 | $10.22 | 7,115,260 |
| 2025-04-29 | $10.03 | $10.80 | $10.00 | $10.57 | $10.57 | 13,124,370 |
| 2025-04-28 | $10.24 | $10.30 | $9.97 | $10.03 | $10.03 | 4,025,740 |
| 2025-04-25 | $9.87 | $10.45 | $9.83 | $10.16 | $10.16 | 8,026,660 |
| 2025-04-24 | $9.82 | $9.91 | $9.75 | $9.87 | $9.87 | 2,471,840 |
| 2025-04-23 | $9.87 | $9.94 | $9.85 | $9.87 | $9.87 | 2,813,000 |
| 2025-04-22 | $9.78 | $9.88 | $9.72 | $9.86 | $9.86 | 2,822,040 |
| 2025-04-21 | $9.69 | $9.81 | $9.66 | $9.74 | $9.74 | 2,452,120 |
| 2025-04-18 | $9.77 | $9.81 | $9.65 | $9.69 | $9.69 | 1,986,990 |
| 2025-04-17 | $9.52 | $9.88 | $9.52 | $9.79 | $9.79 | 3,698,240 |
| 2025-04-16 | $9.73 | $9.75 | $9.46 | $9.64 | $9.64 | 2,708,600 |
| 2025-04-15 | $9.70 | $9.80 | $9.68 | $9.77 | $9.77 | 2,312,640 |
| 2025-04-14 | $9.66 | $9.76 | $9.66 | $9.75 | $9.75 | 2,401,300 |
| 2025-04-11 | $9.58 | $9.67 | $9.55 | $9.60 | $9.60 | 2,446,200 |
| 2025-04-10 | $9.59 | $9.77 | $9.57 | $9.62 | $9.62 | 3,763,960 |
| 2025-04-09 | $9.28 | $9.54 | $8.95 | $9.50 | $9.50 | 5,329,350 |
| 2025-04-08 | $9.20 | $9.48 | $9.20 | $9.41 | $9.41 | 5,016,940 |
| 2025-04-07 | $9.84 | $9.84 | $9.23 | $9.23 | $9.23 | 7,471,180 |
| 2025-04-03 | $10.13 | $10.27 | $10.12 | $10.25 | $10.25 | 3,044,980 |
| 2025-04-02 | $10.25 | $10.49 | $10.16 | $10.22 | $10.22 | 3,153,140 |
| 2025-04-01 | $10.15 | $10.35 | $10.14 | $10.29 | $10.29 | 3,680,910 |
| 2025-03-31 | $10.32 | $10.37 | $10.06 | $10.11 | $10.11 | 4,771,240 |
| 2025-03-28 | $11.05 | $11.08 | $10.41 | $10.45 | $10.45 | 8,224,730 |
| 2025-03-27 | $10.81 | $11.13 | $10.75 | $10.90 | $10.90 | 8,904,760 |
| 2025-03-26 | $10.75 | $10.86 | $10.68 | $10.82 | $10.82 | 6,087,350 |
| 2025-03-25 | $10.47 | $10.83 | $10.40 | $10.74 | $10.74 | 8,207,830 |
| 2025-03-24 | $10.52 | $10.59 | $10.29 | $10.46 | $10.46 | 4,744,160 |
| 2025-03-21 | $10.64 | $10.71 | $10.52 | $10.54 | $10.54 | 2,770,550 |
| 2025-03-20 | $10.63 | $10.75 | $10.62 | $10.65 | $10.65 | 2,203,240 |
| 2025-03-19 | $10.68 | $10.76 | $10.61 | $10.64 | $10.64 | 2,192,930 |
| 2025-03-18 | $10.74 | $10.78 | $10.66 | $10.72 | $10.72 | 2,370,920 |
| 2025-03-17 | $10.68 | $10.76 | $10.68 | $10.75 | $10.75 | 2,426,870 |
| 2025-03-14 | $10.50 | $10.69 | $10.48 | $10.68 | $10.68 | 3,769,980 |
| 2025-03-13 | $10.76 | $10.78 | $10.47 | $10.54 | $10.54 | 4,687,480 |
| 2025-03-12 | $10.72 | $10.87 | $10.64 | $10.76 | $10.76 | 4,450,760 |
| 2025-03-11 | $10.58 | $10.74 | $10.53 | $10.70 | $10.70 | 2,667,050 |
| 2025-03-10 | $10.51 | $10.70 | $10.51 | $10.69 | $10.69 | 3,908,340 |
| 2025-03-07 | $10.49 | $10.60 | $10.46 | $10.52 | $10.52 | 2,558,240 |
| 2025-03-06 | $10.48 | $10.56 | $10.43 | $10.54 | $10.54 | 2,735,040 |
| 2025-03-05 | $10.59 | $10.60 | $10.33 | $10.43 | $10.43 | 2,973,830 |
| 2025-03-04 | $10.46 | $10.53 | $10.43 | $10.52 | $10.52 | 2,800,370 |
| 2025-03-03 | $10.60 | $10.81 | $10.48 | $10.51 | $10.51 | 4,705,580 |
| 2025-02-28 | $10.67 | $10.86 | $10.56 | $10.60 | $10.60 | 4,238,300 |
| 2025-02-27 | $10.78 | $10.78 | $10.53 | $10.64 | $10.64 | 3,484,340 |
| 2025-02-26 | $10.70 | $10.79 | $10.65 | $10.75 | $10.75 | 3,150,770 |
| 2025-02-25 | $10.71 | $10.78 | $10.61 | $10.63 | $10.63 | 3,564,100 |
| 2025-02-24 | $10.76 | $10.89 | $10.70 | $10.79 | $10.79 | 3,914,610 |
| 2025-02-20 | $10.75 | $10.95 | $10.70 | $10.87 | $10.87 | 3,362,190 |
| 2025-02-19 | $10.72 | $10.81 | $10.70 | $10.77 | $10.77 | 2,840,590 |
| 2025-02-18 | $11.03 | $11.03 | $10.68 | $10.74 | $10.74 | 3,964,800 |
| 2025-02-17 | $11.00 | $11.12 | $10.85 | $11.05 | $11.05 | 4,638,560 |
| 2025-02-14 | $11.15 | $11.23 | $10.92 | $10.94 | $10.94 | 6,106,010 |
| 2025-02-13 | $11.66 | $11.68 | $11.20 | $11.24 | $11.24 | 9,151,180 |
| 2025-02-12 | $11.13 | $11.70 | $11.04 | $11.67 | $11.67 | 13,984,680 |
| 2025-02-11 | $11.16 | $11.20 | $11.07 | $11.13 | $11.13 | 2,430,900 |
| 2025-02-10 | $11.04 | $11.26 | $10.97 | $11.22 | $11.22 | 5,190,240 |
| 2025-02-07 | $11.05 | $11.10 | $10.90 | $11.06 | $11.06 | 5,357,610 |
| 2025-02-06 | $10.72 | $11.13 | $10.70 | $11.07 | $11.07 | 5,050,460 |
| 2025-02-05 | $10.94 | $10.98 | $10.70 | $10.76 | $10.76 | 3,601,200 |
| 2025-01-27 | $10.90 | $11.04 | $10.84 | $10.90 | $10.90 | 3,899,460 |
| 2025-01-24 | $10.42 | $10.98 | $10.33 | $10.83 | $10.83 | 8,447,780 |
| 2025-01-23 | $10.50 | $10.65 | $10.41 | $10.41 | $10.41 | 2,286,200 |
| 2025-01-22 | $10.59 | $10.60 | $10.41 | $10.44 | $10.44 | 2,459,600 |
| 2025-01-21 | $10.66 | $10.73 | $10.49 | $10.58 | $10.58 | 2,402,250 |
| 2025-01-20 | $10.60 | $10.72 | $10.45 | $10.66 | $10.66 | 3,751,950 |
| 2025-01-17 | $10.62 | $10.79 | $10.56 | $10.71 | $10.71 | 3,917,300 |
| 2025-01-16 | $10.60 | $10.69 | $10.50 | $10.62 | $10.62 | 3,961,140 |
| 2025-01-15 | $10.50 | $10.74 | $10.48 | $10.55 | $10.55 | 3,914,210 |
| 2025-01-14 | $10.39 | $10.51 | $10.27 | $10.51 | $10.51 | 4,677,510 |
| 2025-01-13 | $9.75 | $10.55 | $9.74 | $10.38 | $10.38 | 5,734,130 |
| 2025-01-09 | $10.09 | $10.29 | $10.07 | $10.10 | $10.10 | 2,156,800 |
| 2025-01-08 | $10.23 | $10.23 | $9.90 | $10.08 | $10.08 | 3,013,100 |
| 2025-01-07 | $10.03 | $10.27 | $10.03 | $10.24 | $10.24 | 2,340,200 |
| 2025-01-06 | $10.01 | $10.26 | $9.91 | $10.18 | $10.18 | 3,287,570 |
| 2025-01-03 | $10.35 | $10.48 | $10.04 | $10.06 | $10.06 | 5,045,640 |
| 2025-01-02 | $10.71 | $10.83 | $10.36 | $10.41 | $10.41 | 4,644,300 |
| 2024-12-31 | $10.90 | $10.94 | $10.67 | $10.72 | $10.72 | 3,646,160 |
| 2024-12-30 | $11.03 | $11.08 | $10.84 | $10.90 | $10.90 | 3,003,620 |
| 2024-12-27 | $10.92 | $11.15 | $10.88 | $11.09 | $11.09 | 3,254,040 |
| 2024-12-26 | $10.81 | $10.95 | $10.81 | $10.92 | $10.92 | 2,167,650 |
| 2024-12-25 | $11.04 | $11.04 | $10.77 | $10.81 | $10.81 | 4,109,040 |
| 2024-12-24 | $11.00 | $11.12 | $10.86 | $11.04 | $11.04 | 3,347,480 |
| 2024-12-23 | $11.45 | $11.45 | $10.93 | $10.95 | $10.95 | 6,906,510 |
| 2024-12-20 | $11.36 | $11.57 | $11.29 | $11.45 | $11.45 | 4,724,440 |
| 2024-12-19 | $11.26 | $11.37 | $11.07 | $11.36 | $11.36 | 5,297,600 |
| 2024-12-18 | $11.30 | $11.66 | $11.21 | $11.34 | $11.34 | 6,340,300 |
| 2024-12-17 | $11.50 | $11.67 | $11.30 | $11.31 | $11.31 | 7,778,270 |
| 2024-12-16 | $11.53 | $11.73 | $11.44 | $11.52 | $11.52 | 6,169,580 |
| 2024-12-13 | $11.82 | $11.85 | $11.46 | $11.51 | $11.51 | 10,292,560 |
| 2024-12-12 | $11.88 | $12.00 | $11.74 | $11.88 | $11.88 | 7,879,980 |
| 2024-12-11 | $11.80 | $12.05 | $11.70 | $11.91 | $11.91 | 9,384,930 |
| 2024-12-10 | $12.29 | $12.42 | $11.80 | $11.82 | $11.82 | 17,195,860 |
| 2024-12-09 | $11.81 | $12.39 | $11.81 | $12.10 | $12.10 | 24,396,890 |
| 2024-12-06 | $11.27 | $12.40 | $11.27 | $12.00 | $12.00 | 36,831,680 |
| 2024-12-05 | $11.20 | $11.28 | $11.15 | $11.27 | $11.27 | 3,503,680 |
| 2024-12-04 | $11.33 | $11.38 | $11.18 | $11.22 | $11.22 | 4,720,550 |
| 2024-12-03 | $11.38 | $11.39 | $11.24 | $11.31 | $11.31 | 4,222,430 |
| 2024-12-02 | $11.28 | $11.48 | $11.16 | $11.39 | $11.39 | 6,306,950 |
| 2024-11-29 | $10.90 | $11.37 | $10.89 | $11.20 | $11.20 | 5,604,840 |
| 2024-11-28 | $10.93 | $11.04 | $10.85 | $10.94 | $10.94 | 3,775,570 |
| 2024-11-27 | $10.90 | $10.93 | $10.52 | $10.92 | $10.92 | 5,546,200 |
| 2024-11-26 | $11.19 | $11.19 | $10.93 | $10.98 | $10.98 | 4,345,290 |
| 2024-11-25 | $10.97 | $11.23 | $10.88 | $11.19 | $11.19 | 5,493,900 |
| 2024-11-22 | $11.42 | $11.47 | $10.91 | $10.95 | $10.95 | 7,093,190 |
| 2024-11-21 | $11.30 | $11.56 | $11.25 | $11.41 | $11.41 | 8,822,810 |
| 2024-11-20 | $10.95 | $11.42 | $10.95 | $11.40 | $11.40 | 8,621,870 |
| 2024-11-19 | $10.77 | $11.00 | $10.73 | $10.98 | $10.98 | 3,552,720 |
| 2024-11-18 | $10.91 | $11.06 | $10.73 | $10.77 | $10.77 | 5,042,420 |
| 2024-11-15 | $11.10 | $11.19 | $10.90 | $10.93 | $10.93 | 3,793,480 |
| 2024-11-14 | $11.31 | $11.49 | $11.08 | $11.11 | $11.11 | 4,623,170 |
| 2024-11-13 | $11.23 | $11.43 | $11.05 | $11.28 | $11.28 | 5,374,200 |
| 2024-11-12 | $11.35 | $11.57 | $11.22 | $11.30 | $11.30 | 8,262,190 |
| 2024-11-11 | $11.19 | $11.33 | $11.18 | $11.32 | $11.32 | 5,509,840 |
| 2024-11-08 | $11.43 | $11.50 | $11.24 | $11.29 | $11.29 | 7,139,910 |
| 2024-11-07 | $11.19 | $11.44 | $11.16 | $11.42 | $11.42 | 9,033,110 |
| 2024-11-06 | $11.12 | $11.66 | $11.05 | $11.31 | $11.31 | 11,999,150 |
| 2024-11-05 | $10.96 | $11.14 | $10.91 | $11.14 | $11.14 | 5,840,200 |
| 2024-11-04 | $10.75 | $10.95 | $10.74 | $10.95 | $10.95 | 3,197,150 |
| 2024-11-01 | $10.89 | $11.12 | $10.66 | $10.75 | $10.75 | 5,551,930 |
| 2024-10-31 | $10.97 | $11.04 | $10.81 | $10.90 | $10.90 | 5,369,750 |
| 2024-10-30 | $10.97 | $11.09 | $10.88 | $10.95 | $10.95 | 3,998,870 |
| 2024-10-29 | $11.42 | $11.45 | $10.96 | $10.97 | $10.97 | 6,484,270 |
| 2024-10-28 | $11.18 | $11.42 | $11.13 | $11.42 | $11.42 | 5,949,370 |
| 2024-10-25 | $10.86 | $11.15 | $10.84 | $11.15 | $11.15 | 5,614,030 |
| 2024-10-24 | $10.87 | $11.09 | $10.80 | $10.86 | $10.86 | 3,639,660 |
| 2024-10-23 | $10.85 | $10.97 | $10.81 | $10.96 | $10.96 | 5,412,740 |
| 2024-10-22 | $10.77 | $10.91 | $10.74 | $10.87 | $10.87 | 5,200,940 |
| 2024-10-21 | $10.78 | $10.91 | $10.70 | $10.77 | $10.77 | 6,077,660 |
| 2024-10-18 | $10.53 | $10.90 | $10.51 | $10.76 | $10.76 | 4,967,680 |
| 2024-10-17 | $10.80 | $10.98 | $10.56 | $10.60 | $10.60 | 3,738,040 |
| 2024-10-16 | $10.75 | $10.97 | $10.71 | $10.86 | $10.86 | 2,788,020 |
| 2024-10-15 | $11.01 | $11.09 | $10.84 | $10.84 | $10.84 | 3,373,000 |
| 2024-10-14 | $10.90 | $11.13 | $10.87 | $11.06 | $11.06 | 4,937,070 |
| 2024-10-11 | $11.27 | $11.27 | $10.77 | $10.88 | $10.88 | 5,038,520 |
| 2024-10-10 | $10.71 | $11.40 | $10.62 | $11.09 | $11.09 | 9,774,580 |
| 2024-10-09 | $11.40 | $11.42 | $10.74 | $10.76 | $10.76 | 11,609,620 |
| 2024-10-08 | $12.30 | $12.30 | $11.11 | $11.64 | $11.64 | 18,508,810 |
| 2024-09-30 | $10.75 | $11.36 | $10.53 | $11.19 | $11.19 | 15,285,230 |
| 2024-09-27 | $10.21 | $10.44 | $10.18 | $10.43 | $10.43 | 4,975,440 |
| 2024-09-26 | $9.87 | $10.09 | $9.84 | $10.09 | $10.09 | 4,082,090 |
| 2024-09-25 | $9.80 | $10.06 | $9.80 | $9.86 | $9.86 | 4,862,400 |
| 2024-09-24 | $9.38 | $9.71 | $9.38 | $9.70 | $9.70 | 3,635,000 |
| 2024-09-23 | $9.42 | $9.45 | $9.34 | $9.38 | $9.38 | 1,069,840 |
| 2024-09-20 | $9.51 | $9.53 | $9.36 | $9.39 | $9.39 | 1,599,660 |
| 2024-09-19 | $9.33 | $9.52 | $9.26 | $9.50 | $9.50 | 2,718,840 |
| 2024-09-18 | $9.29 | $9.34 | $9.10 | $9.21 | $9.21 | 1,551,860 |
| 2024-09-13 | $9.39 | $9.43 | $9.28 | $9.29 | $9.29 | 1,516,620 |
| 2024-09-12 | $9.44 | $9.55 | $9.42 | $9.43 | $9.43 | 1,164,200 |
| 2024-09-11 | $9.41 | $9.48 | $9.35 | $9.45 | $9.45 | 856,900 |
| 2024-09-10 | $9.41 | $9.50 | $9.25 | $9.42 | $9.42 | 1,572,040 |
| 2024-09-09 | $9.52 | $9.57 | $9.41 | $9.43 | $9.43 | 1,222,640 |
| 2024-09-06 | $9.62 | $9.74 | $9.52 | $9.52 | $9.52 | 1,289,340 |
| 2024-09-05 | $9.60 | $9.70 | $9.50 | $9.68 | $9.68 | 1,611,900 |
| 2024-09-04 | $9.54 | $9.64 | $9.50 | $9.53 | $9.53 | 1,295,800 |
| 2024-09-03 | $9.47 | $9.65 | $9.43 | $9.58 | $9.58 | 1,460,380 |
| 2024-09-02 | $9.61 | $9.72 | $9.48 | $9.48 | $9.48 | 1,965,320 |
| 2024-08-30 | $9.59 | $9.82 | $9.54 | $9.64 | $9.64 | 3,113,810 |
| 2024-08-29 | $9.55 | $9.63 | $9.48 | $9.61 | $9.61 | 1,515,120 |
| 2024-08-28 | $9.58 | $9.66 | $9.47 | $9.55 | $9.55 | 1,256,000 |
| 2024-08-27 | $9.69 | $9.76 | $9.51 | $9.56 | $9.56 | 1,421,540 |
| 2024-08-26 | $9.51 | $9.72 | $9.51 | $9.69 | $9.69 | 1,672,920 |
| 2024-08-23 | $9.46 | $9.65 | $9.45 | $9.50 | $9.50 | 1,488,440 |
| 2024-08-22 | $9.66 | $9.73 | $9.53 | $9.57 | $9.57 | 1,893,000 |
| 2024-08-21 | $9.71 | $9.75 | $9.65 | $9.70 | $9.70 | 1,330,450 |
| 2024-08-20 | $9.95 | $10.03 | $9.69 | $9.72 | $9.72 | 2,743,200 |
| 2024-08-19 | $10.00 | $10.09 | $9.92 | $10.02 | $10.02 | 2,459,710 |
| 2024-08-16 | $10.06 | $10.12 | $9.95 | $9.98 | $9.98 | 2,350,390 |
| 2024-08-15 | $9.96 | $10.17 | $9.96 | $10.08 | $10.08 | 2,372,900 |
| 2024-08-14 | $10.11 | $10.20 | $10.06 | $10.09 | $10.09 | 2,598,100 |
| 2024-08-13 | $10.08 | $10.18 | $9.96 | $10.11 | $10.11 | 3,804,980 |
| 2024-08-12 | $10.20 | $10.35 | $10.06 | $10.10 | $10.10 | 5,127,300 |
| 2024-08-09 | $10.95 | $10.95 | $10.33 | $10.35 | $10.35 | 8,390,520 |
| 2024-08-08 | $10.60 | $11.10 | $10.45 | $10.92 | $10.92 | 10,985,300 |
| 2024-08-07 | $10.26 | $11.19 | $10.16 | $10.70 | $10.70 | 13,899,440 |
| 2024-08-06 | $10.20 | $10.40 | $10.01 | $10.30 | $10.30 | 5,131,440 |
| 2024-08-05 | $10.07 | $10.25 | $10.00 | $10.17 | $10.17 | 5,877,760 |
| 2024-08-02 | $9.98 | $10.20 | $9.98 | $10.06 | $10.06 | 4,867,980 |
| 2024-08-01 | $10.00 | $10.33 | $9.99 | $10.12 | $10.12 | 6,799,520 |
| 2024-07-31 | $10.07 | $10.26 | $9.79 | $10.12 | $10.12 | 12,671,820 |
| 2024-07-30 | $10.14 | $10.27 | $9.85 | $10.27 | $10.27 | 11,169,350 |
| 2024-07-29 | $9.26 | $9.43 | $9.14 | $9.34 | $9.34 | 2,355,820 |
| 2024-07-26 | $9.13 | $9.29 | $9.13 | $9.24 | $9.24 | 1,711,300 |
| 2024-07-25 | $9.07 | $9.23 | $9.01 | $9.13 | $9.13 | 1,575,160 |
| 2024-07-24 | $9.05 | $9.17 | $8.97 | $9.07 | $9.07 | 2,646,570 |
| 2024-07-23 | $9.25 | $9.32 | $9.03 | $9.03 | $9.03 | 2,425,730 |
| 2024-07-22 | $9.29 | $9.30 | $9.17 | $9.24 | $9.24 | 1,484,200 |
| 2024-07-19 | $9.25 | $9.32 | $9.11 | $9.27 | $9.27 | 2,070,390 |
| 2024-07-18 | $9.25 | $9.27 | $9.00 | $9.23 | $9.23 | 2,747,460 |
| 2024-07-17 | $9.31 | $9.42 | $9.22 | $9.27 | $9.27 | 1,903,070 |
| 2024-07-16 | $9.40 | $9.41 | $9.24 | $9.32 | $9.32 | 2,090,630 |
| 2024-07-15 | $9.52 | $9.52 | $9.37 | $9.43 | $9.43 | 1,538,220 |
| 2024-07-12 | $9.56 | $9.60 | $9.48 | $9.51 | $9.51 | 2,585,120 |
| 2024-07-11 | $9.35 | $9.66 | $9.31 | $9.55 | $9.55 | 4,412,580 |
| 2024-07-10 | $9.50 | $9.59 | $9.10 | $9.19 | $9.19 | 4,741,180 |
| 2024-07-09 | $9.47 | $9.64 | $9.23 | $9.61 | $9.61 | 3,082,320 |
| 2024-07-08 | $9.94 | $9.94 | $9.45 | $9.48 | $9.48 | 4,276,520 |
| 2024-07-05 | $9.93 | $10.00 | $9.80 | $9.92 | $9.92 | 1,902,890 |
| 2024-07-04 | $10.25 | $10.29 | $9.91 | $9.94 | $9.94 | 3,044,570 |
| 2024-07-03 | $10.36 | $10.41 | $10.18 | $10.22 | $10.22 | 1,676,500 |
| 2024-07-02 | $10.35 | $10.43 | $10.28 | $10.35 | $10.35 | 2,468,400 |
| 2024-07-01 | $10.06 | $10.48 | $10.06 | $10.37 | $10.37 | 3,003,490 |
| 2024-06-28 | $10.06 | $10.26 | $10.02 | $10.13 | $10.13 | 2,383,850 |
| 2024-06-27 | $10.23 | $10.29 | $10.03 | $10.05 | $10.05 | 2,646,200 |
| 2024-06-26 | $10.06 | $10.33 | $9.99 | $10.33 | $10.33 | 2,705,080 |
| 2024-06-25 | $10.02 | $10.28 | $10.02 | $10.20 | $10.20 | 2,975,560 |
| 2024-06-24 | $10.18 | $10.32 | $9.99 | $10.11 | $10.11 | 3,437,910 |
| 2024-06-21 | $10.20 | $10.40 | $10.11 | $10.33 | $10.33 | 3,310,800 |
| 2024-06-20 | $10.38 | $10.48 | $10.17 | $10.20 | $10.20 | 4,857,490 |
| 2024-06-19 | $10.96 | $10.99 | $10.36 | $10.38 | $10.38 | 8,638,280 |
| 2024-06-18 | $10.91 | $10.99 | $10.77 | $10.95 | $10.95 | 2,991,140 |
| 2024-06-17 | $10.91 | $11.03 | $10.89 | $10.91 | $10.91 | 2,085,560 |
| 2024-06-14 | $11.07 | $11.08 | $10.86 | $11.00 | $11.00 | 3,444,640 |
| 2024-06-13 | $11.35 | $11.37 | $10.99 | $11.07 | $11.07 | 4,801,940 |
| 2024-06-12 | $11.15 | $11.35 | $11.08 | $11.31 | $11.31 | 4,226,850 |
| 2024-06-11 | $11.01 | $11.23 | $10.86 | $11.19 | $11.19 | 4,321,690 |
| 2024-06-07 | $11.06 | $11.29 | $10.96 | $11.14 | $11.14 | 6,189,520 |
| 2024-06-06 | $10.85 | $11.05 | $10.72 | $11.03 | $11.03 | 6,548,210 |
| 2024-06-05 | $11.18 | $11.20 | $10.90 | $10.93 | $10.93 | 4,587,700 |
| 2024-06-04 | $11.37 | $11.40 | $10.73 | $11.15 | $11.15 | 8,377,490 |
| 2024-06-03 | $11.83 | $11.90 | $11.20 | $11.32 | $11.32 | 13,133,670 |
| 2024-05-31 | $12.38 | $12.40 | $11.93 | $12.08 | $12.08 | 11,618,610 |
| 2024-05-30 | $12.23 | $12.75 | $12.13 | $12.48 | $12.48 | 16,995,920 |
| 2024-05-29 | $12.06 | $12.41 | $12.01 | $12.37 | $12.37 | 11,323,960 |
| 2024-05-28 | $12.58 | $12.58 | $12.20 | $12.22 | $12.22 | 15,552,310 |
| 2024-05-27 | $11.90 | $12.77 | $11.82 | $12.77 | $12.77 | 26,496,460 |
| 2024-05-24 | $12.25 | $12.41 | $11.90 | $11.92 | $11.92 | 14,433,690 |
| 2024-05-23 | $12.47 | $12.84 | $12.18 | $12.24 | $12.24 | 30,601,690 |
| 2024-05-22 | $11.33 | $12.55 | $11.30 | $12.55 | $12.55 | 25,087,220 |
| 2024-05-21 | $11.73 | $11.73 | $11.37 | $11.41 | $11.41 | 6,186,480 |
| 2024-05-20 | $11.59 | $11.85 | $11.48 | $11.73 | $11.73 | 10,946,080 |
| 2024-05-17 | $11.25 | $11.60 | $11.12 | $11.59 | $11.59 | 11,115,740 |
| 2024-05-16 | $11.30 | $11.54 | $11.12 | $11.14 | $11.14 | 7,637,680 |
| 2024-05-15 | $11.10 | $11.40 | $11.04 | $11.35 | $11.35 | 7,447,390 |
| 2024-05-14 | $11.25 | $11.36 | $11.12 | $11.14 | $11.14 | 6,363,420 |
| 2024-05-13 | $11.46 | $11.50 | $11.20 | $11.25 | $11.25 | 7,663,150 |
| 2024-05-10 | $11.70 | $11.80 | $11.40 | $11.51 | $11.51 | 8,575,990 |
| 2024-05-09 | $11.66 | $11.87 | $11.60 | $11.69 | $11.69 | 11,022,330 |
| 2024-05-08 | $11.76 | $11.97 | $11.57 | $11.64 | $11.64 | 15,142,680 |
| 2024-05-07 | $11.59 | $12.14 | $11.41 | $12.03 | $12.03 | 26,947,880 |
| 2024-05-06 | $10.50 | $11.47 | $10.49 | $11.47 | $11.47 | 14,782,900 |
| 2024-04-30 | $10.59 | $10.64 | $10.40 | $10.43 | $10.43 | 6,886,880 |
| 2024-04-29 | $10.45 | $10.65 | $10.05 | $10.61 | $10.61 | 8,025,940 |
| 2024-04-26 | $10.69 | $10.70 | $10.35 | $10.57 | $10.57 | 5,244,960 |
| 2024-04-25 | $10.31 | $10.81 | $10.29 | $10.62 | $10.62 | 6,792,160 |
| 2024-04-24 | $10.21 | $10.39 | $10.14 | $10.30 | $10.30 | 3,192,290 |
| 2024-04-23 | $10.22 | $10.42 | $10.22 | $10.23 | $10.23 | 4,209,780 |
| 2024-04-22 | $10.80 | $10.90 | $10.40 | $10.47 | $10.47 | 5,495,060 |
| 2024-04-19 | $10.20 | $10.76 | $10.20 | $10.59 | $10.59 | 6,765,550 |
| 2024-04-18 | $10.25 | $10.52 | $10.25 | $10.33 | $10.33 | 4,060,890 |
| 2024-04-17 | $10.00 | $10.49 | $10.00 | $10.42 | $10.42 | 5,229,380 |
| 2024-04-16 | $10.76 | $10.80 | $9.82 | $9.88 | $9.88 | 9,760,120 |
| 2024-04-15 | $11.10 | $11.20 | $10.54 | $10.83 | $10.83 | 7,460,420 |
| 2024-04-12 | $11.13 | $11.38 | $10.93 | $11.18 | $11.18 | 6,234,240 |
| 2024-04-11 | $11.17 | $11.38 | $11.01 | $11.13 | $11.13 | 3,687,580 |
| 2024-04-10 | $11.46 | $11.51 | $11.10 | $11.22 | $11.22 | 4,090,420 |
| 2024-04-09 | $11.10 | $11.49 | $11.08 | $11.49 | $11.49 | 5,514,320 |
| 2024-04-08 | $11.44 | $11.50 | $11.08 | $11.12 | $11.12 | 5,795,130 |
| 2024-04-03 | $11.38 | $11.54 | $11.26 | $11.43 | $11.43 | 5,977,280 |
| 2024-04-02 | $11.00 | $11.47 | $11.00 | $11.41 | $11.41 | 8,908,060 |
| 2024-04-01 | $10.77 | $11.13 | $10.75 | $11.11 | $11.11 | 6,048,460 |
| 2024-03-29 | $10.52 | $10.72 | $10.41 | $10.64 | $10.64 | 2,524,410 |
| 2024-03-28 | $10.24 | $10.58 | $10.24 | $10.52 | $10.52 | 2,833,200 |
| 2024-03-27 | $10.76 | $10.82 | $10.33 | $10.34 | $10.34 | 3,222,480 |
| 2024-03-26 | $10.77 | $10.86 | $10.46 | $10.74 | $10.74 | 3,853,680 |
| 2024-03-25 | $10.99 | $11.11 | $10.75 | $10.76 | $10.76 | 3,824,770 |
| 2024-03-22 | $11.14 | $11.19 | $10.92 | $10.98 | $10.98 | 4,199,800 |
| 2024-03-21 | $11.12 | $11.22 | $10.98 | $11.16 | $11.16 | 3,970,050 |
| 2024-03-20 | $11.02 | $11.17 | $10.95 | $11.14 | $11.14 | 3,769,260 |
| 2024-03-19 | $10.91 | $11.20 | $10.91 | $11.03 | $11.03 | 4,479,680 |
| 2024-03-18 | $10.92 | $10.99 | $10.87 | $10.99 | $10.99 | 4,207,170 |
| 2024-03-15 | $10.73 | $10.90 | $10.57 | $10.90 | $10.90 | 3,809,790 |
| 2024-03-14 | $10.86 | $10.90 | $10.59 | $10.75 | $10.75 | 3,739,240 |
| 2024-03-13 | $10.91 | $10.92 | $10.73 | $10.83 | $10.83 | 3,843,900 |
| 2024-03-12 | $10.78 | $10.90 | $10.62 | $10.90 | $10.90 | 4,200,000 |
| 2024-03-11 | $10.58 | $10.75 | $10.53 | $10.75 | $10.75 | 3,840,980 |
| 2024-03-08 | $10.55 | $10.67 | $10.40 | $10.55 | $10.55 | 2,704,300 |
| 2024-03-07 | $10.48 | $10.76 | $10.45 | $10.53 | $10.53 | 4,730,270 |
| 2024-03-06 | $10.43 | $10.59 | $10.33 | $10.43 | $10.43 | 3,294,570 |
| 2024-03-05 | $10.60 | $10.69 | $10.43 | $10.47 | $10.47 | 3,191,160 |
| 2024-03-04 | $10.74 | $10.88 | $10.52 | $10.72 | $10.72 | 3,794,800 |
| 2024-03-01 | $10.74 | $10.78 | $10.55 | $10.69 | $10.69 | 3,934,400 |
| 2024-02-29 | $10.21 | $10.65 | $10.21 | $10.65 | $10.65 | 5,664,470 |
| 2024-02-28 | $11.00 | $11.35 | $10.33 | $10.35 | $10.35 | 9,243,470 |
| 2024-02-27 | $10.78 | $10.98 | $10.66 | $10.98 | $10.98 | 3,755,300 |
| 2024-02-26 | $10.68 | $10.99 | $10.61 | $10.78 | $10.78 | 5,623,340 |
| 2024-02-23 | $10.60 | $10.76 | $10.51 | $10.72 | $10.72 | 5,693,300 |
| 2024-02-22 | $10.50 | $10.77 | $10.48 | $10.59 | $10.59 | 4,262,880 |
| 2024-02-21 | $10.23 | $10.68 | $10.09 | $10.48 | $10.48 | 5,110,490 |
| 2024-02-20 | $10.32 | $10.32 | $10.03 | $10.26 | $10.26 | 3,150,650 |
| 2024-02-19 | $10.21 | $10.53 | $10.20 | $10.32 | $10.32 | 6,032,330 |
| 2024-02-08 | $9.25 | $10.14 | $9.25 | $10.11 | $10.11 | 7,584,170 |
| 2024-02-07 | $9.28 | $9.54 | $9.00 | $9.22 | $9.22 | 5,951,940 |
| 2024-02-06 | $8.65 | $9.55 | $8.22 | $9.28 | $9.28 | 7,819,970 |
| 2024-02-05 | $9.67 | $9.81 | $8.87 | $8.87 | $8.87 | 8,799,680 |
| 2024-02-02 | $10.30 | $10.55 | $9.46 | $9.85 | $9.85 | 5,867,300 |
| 2024-02-01 | $10.57 | $10.72 | $10.30 | $10.34 | $10.34 | 4,948,140 |
| 2024-01-31 | $11.25 | $11.42 | $10.65 | $10.69 | $10.69 | 6,928,770 |
| 2024-01-30 | $11.81 | $12.01 | $11.56 | $11.59 | $11.59 | 3,158,740 |
| 2024-01-29 | $12.36 | $12.36 | $11.87 | $11.95 | $11.95 | 3,723,960 |
| 2024-01-26 | $12.17 | $12.44 | $12.16 | $12.27 | $12.27 | 3,342,400 |
| 2024-01-25 | $11.60 | $12.18 | $11.50 | $12.17 | $12.17 | 4,324,180 |
| 2024-01-24 | $11.40 | $11.59 | $11.08 | $11.52 | $11.52 | 3,690,820 |
| 2024-01-23 | $11.10 | $11.38 | $10.92 | $11.32 | $11.32 | 4,388,750 |
| 2024-01-22 | $11.97 | $11.97 | $10.99 | $11.08 | $11.08 | 5,019,190 |
| 2024-01-19 | $12.10 | $12.25 | $11.90 | $11.95 | $11.95 | 2,379,420 |
| 2024-01-18 | $12.37 | $12.40 | $11.76 | $12.20 | $12.20 | 5,606,280 |
| 2024-01-17 | $12.72 | $12.76 | $12.42 | $12.42 | $12.42 | 2,163,750 |
| 2024-01-16 | $12.85 | $12.90 | $12.52 | $12.72 | $12.72 | 4,070,200 |
| 2024-01-15 | $13.11 | $13.11 | $12.83 | $12.90 | $12.90 | 2,052,400 |
| 2024-01-12 | $13.05 | $13.34 | $13.03 | $13.11 | $13.11 | 1,884,150 |
| 2024-01-11 | $13.02 | $13.18 | $12.95 | $13.05 | $13.05 | 2,288,530 |
| 2024-01-10 | $12.98 | $13.17 | $12.80 | $13.05 | $13.05 | 2,115,600 |
| 2024-01-09 | $13.35 | $13.35 | $12.82 | $13.02 | $13.02 | 3,862,280 |
| 2024-01-08 | $13.51 | $13.51 | $13.25 | $13.26 | $13.26 | 2,198,900 |
| 2024-01-05 | $13.66 | $13.78 | $13.41 | $13.51 | $13.51 | 2,194,890 |
| 2024-01-04 | $13.78 | $13.89 | $13.56 | $13.69 | $13.69 | 3,095,130 |
| 2024-01-03 | $13.46 | $13.84 | $13.38 | $13.73 | $13.73 | 5,091,940 |
| 2024-01-02 | $13.46 | $13.65 | $13.40 | $13.49 | $13.49 | 4,034,010 |
| 2024-01-01 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2023-12-29 | $13.29 | $13.47 | $13.29 | $13.47 | $13.47 | 1,793,310 |
| 2023-12-28 | $13.01 | $13.40 | $13.01 | $13.35 | $13.35 | 3,056,620 |
| 2023-12-27 | $13.02 | $13.12 | $12.77 | $13.04 | $13.04 | 2,301,090 |
| 2023-12-26 | $13.03 | $13.29 | $12.96 | $13.02 | $13.02 | 2,597,200 |
| 2023-12-25 | $13.24 | $13.24 | $12.90 | $13.05 | $13.05 | 1,725,800 |
| 2023-12-22 | $13.18 | $13.34 | $13.02 | $13.16 | $13.16 | 2,025,230 |
| 2023-12-21 | $13.00 | $13.20 | $12.88 | $13.18 | $13.18 | 1,737,930 |
| 2023-12-20 | $13.22 | $13.33 | $13.01 | $13.03 | $13.03 | 1,717,960 |
| 2023-12-19 | $13.16 | $13.23 | $13.08 | $13.20 | $13.20 | 997,900 |
| 2023-12-18 | $13.32 | $13.40 | $13.10 | $13.14 | $13.14 | 1,689,620 |
| 2023-12-15 | $13.35 | $13.54 | $13.28 | $13.31 | $13.31 | 1,581,470 |
| 2023-12-14 | $13.28 | $13.44 | $13.28 | $13.30 | $13.30 | 1,141,040 |
| 2023-12-13 | $13.37 | $13.43 | $13.26 | $13.27 | $13.27 | 1,200,280 |
| 2023-12-12 | $13.47 | $13.47 | $13.27 | $13.40 | $13.40 | 1,690,360 |
| 2023-12-11 | $13.21 | $13.48 | $13.18 | $13.48 | $13.48 | 1,950,910 |
| 2023-12-08 | $13.45 | $13.49 | $13.24 | $13.27 | $13.27 | 1,674,690 |
| 2023-12-07 | $13.47 | $13.51 | $13.29 | $13.46 | $13.46 | 1,533,940 |
| 2023-12-06 | $13.54 | $13.55 | $13.41 | $13.45 | $13.45 | 1,883,160 |
| 2023-12-05 | $13.59 | $13.63 | $13.42 | $13.43 | $13.43 | 1,645,300 |
| 2023-12-04 | $13.63 | $13.77 | $13.52 | $13.63 | $13.63 | 1,654,700 |
| 2023-12-01 | $13.45 | $13.62 | $13.45 | $13.58 | $13.58 | 1,851,970 |
| 2023-11-30 | $13.76 | $13.76 | $13.37 | $13.47 | $13.47 | 3,073,700 |
| 2023-11-29 | $13.81 | $13.91 | $13.73 | $13.76 | $13.76 | 1,508,140 |
| 2023-11-28 | $13.64 | $13.89 | $13.50 | $13.87 | $13.87 | 2,638,920 |
| 2023-11-27 | $13.90 | $13.97 | $13.63 | $13.72 | $13.72 | 3,631,100 |
| 2023-11-24 | $14.17 | $14.19 | $13.98 | $14.04 | $14.04 | 3,458,900 |
| 2023-11-23 | $14.31 | $14.41 | $14.14 | $14.23 | $14.23 | 5,394,360 |
| 2023-11-22 | $13.94 | $14.79 | $13.90 | $14.44 | $14.44 | 10,123,750 |
| 2023-11-21 | $13.92 | $14.07 | $13.82 | $13.93 | $13.93 | 3,125,660 |
| 2023-11-20 | $13.83 | $13.92 | $13.78 | $13.87 | $13.87 | 1,741,680 |
| 2023-11-17 | $13.80 | $13.89 | $13.67 | $13.87 | $13.87 | 1,515,320 |
| 2023-11-16 | $14.00 | $14.00 | $13.66 | $13.77 | $13.77 | 3,161,360 |
| 2023-11-15 | $14.00 | $14.09 | $13.90 | $13.94 | $13.94 | 2,686,010 |
| 2023-11-14 | $13.89 | $13.99 | $13.81 | $13.91 | $13.91 | 1,872,490 |
| 2023-11-13 | $14.05 | $14.06 | $13.72 | $13.88 | $13.88 | 3,005,820 |
| 2023-11-10 | $14.00 | $14.00 | $13.87 | $13.99 | $13.99 | 1,686,720 |
| 2023-11-09 | $14.05 | $14.14 | $14.00 | $14.02 | $14.02 | 1,518,180 |
| 2023-11-08 | $14.18 | $14.18 | $14.01 | $14.07 | $14.07 | 1,779,940 |
| 2023-11-07 | $14.16 | $14.20 | $13.99 | $14.15 | $14.15 | 2,165,280 |
| 2023-11-06 | $14.09 | $14.21 | $14.00 | $14.17 | $14.17 | 2,847,030 |
| 2023-11-03 | $13.91 | $14.11 | $13.88 | $14.08 | $14.08 | 2,082,010 |
| 2023-11-02 | $13.99 | $14.10 | $13.91 | $13.92 | $13.92 | 2,228,800 |
| 2023-11-01 | $14.10 | $14.14 | $13.98 | $14.06 | $14.06 | 2,390,000 |
| 2023-10-31 | $14.04 | $14.23 | $14.00 | $14.17 | $14.17 | 5,089,700 |
| 2023-10-30 | $13.44 | $14.28 | $13.35 | $14.16 | $14.16 | 11,991,040 |
| 2023-10-27 | $12.66 | $13.07 | $12.65 | $13.00 | $13.00 | 2,546,650 |
| 2023-10-26 | $12.71 | $12.80 | $12.50 | $12.76 | $12.76 | 2,277,600 |
| 2023-10-25 | $12.67 | $13.00 | $12.67 | $12.83 | $12.83 | 2,449,460 |
| 2023-10-24 | $12.48 | $12.75 | $12.46 | $12.62 | $12.62 | 2,843,450 |
| 2023-10-23 | $13.13 | $13.13 | $12.33 | $12.45 | $12.45 | 4,105,960 |
| 2023-10-20 | $13.25 | $13.33 | $13.06 | $13.08 | $13.08 | 2,016,400 |
| 2023-10-19 | $13.30 | $13.53 | $13.25 | $13.27 | $13.27 | 2,303,320 |
| 2023-10-18 | $13.91 | $13.91 | $13.38 | $13.43 | $13.43 | 3,114,100 |
| 2023-10-17 | $13.87 | $13.99 | $13.84 | $13.91 | $13.91 | 1,065,050 |
| 2023-10-16 | $13.96 | $13.98 | $13.82 | $13.88 | $13.88 | 1,744,900 |
| 2023-10-13 | $14.18 | $14.18 | $13.86 | $13.96 | $13.96 | 2,490,780 |
| 2023-10-12 | $14.30 | $14.32 | $14.17 | $14.20 | $14.20 | 1,812,860 |
| 2023-10-11 | $14.12 | $14.36 | $14.03 | $14.25 | $14.25 | 2,806,080 |
| 2023-10-10 | $14.02 | $14.17 | $14.02 | $14.04 | $14.04 | 1,305,240 |
| 2023-10-09 | $14.02 | $14.09 | $13.84 | $14.03 | $14.03 | 1,480,200 |
| 2023-09-28 | $14.09 | $14.09 | $13.97 | $14.02 | $14.02 | 1,346,460 |
| 2023-09-27 | $13.81 | $14.06 | $13.81 | $14.01 | $14.01 | 1,581,230 |
| 2023-09-26 | $13.97 | $14.05 | $13.83 | $13.86 | $13.86 | 2,363,170 |
| 2023-09-25 | $14.20 | $14.24 | $14.03 | $14.05 | $14.05 | 1,511,100 |
| 2023-09-22 | $14.02 | $14.23 | $13.98 | $14.20 | $14.20 | 1,326,450 |
| 2023-09-21 | $14.08 | $14.33 | $14.03 | $14.05 | $14.05 | 1,641,910 |
| 2023-09-20 | $14.38 | $14.38 | $14.10 | $14.13 | $14.13 | 2,056,630 |
| 2023-09-19 | $14.43 | $14.50 | $14.33 | $14.39 | $14.39 | 1,789,500 |
| 2023-09-18 | $14.46 | $14.52 | $14.30 | $14.43 | $14.43 | 1,602,880 |
| 2023-09-15 | $14.44 | $14.57 | $14.38 | $14.50 | $14.50 | 2,268,300 |
| 2023-09-14 | $14.41 | $14.54 | $14.27 | $14.43 | $14.43 | 2,435,580 |
| 2023-09-13 | $14.58 | $14.74 | $14.33 | $14.45 | $14.45 | 2,501,200 |
| 2023-09-12 | $14.60 | $14.72 | $14.51 | $14.54 | $14.54 | 2,290,400 |
| 2023-09-11 | $14.52 | $14.82 | $14.36 | $14.65 | $14.65 | 3,271,420 |
| 2023-09-08 | $14.38 | $14.46 | $14.28 | $14.35 | $14.35 | 1,526,720 |
| 2023-09-07 | $14.77 | $14.77 | $14.38 | $14.41 | $14.41 | 2,837,920 |
| 2023-09-06 | $14.62 | $14.84 | $14.58 | $14.78 | $14.78 | 2,877,180 |
| 2023-09-05 | $15.00 | $15.01 | $14.62 | $14.68 | $14.68 | 4,132,650 |
| 2023-09-04 | $14.25 | $15.28 | $14.21 | $14.97 | $14.97 | 10,804,970 |
| 2023-09-01 | $14.04 | $14.21 | $13.91 | $14.15 | $14.15 | 1,973,240 |
| 2023-08-31 | $14.19 | $14.24 | $13.91 | $13.92 | $13.92 | 2,397,940 |
| 2023-08-30 | $14.27 | $14.37 | $14.12 | $14.19 | $14.19 | 2,768,080 |
| 2023-08-29 | $14.05 | $14.32 | $14.01 | $14.27 | $14.27 | 2,560,360 |
| 2023-08-28 | $14.68 | $14.68 | $14.02 | $14.12 | $14.12 | 4,958,590 |
| 2023-08-25 | $14.14 | $14.20 | $13.78 | $13.81 | $13.81 | 3,655,640 |
| 2023-08-24 | $14.32 | $14.42 | $14.08 | $14.23 | $14.23 | 2,202,360 |
| 2023-08-23 | $14.58 | $14.58 | $14.30 | $14.30 | $14.30 | 1,372,200 |
| 2023-08-22 | $14.44 | $14.56 | $14.26 | $14.47 | $14.47 | 1,826,930 |
| 2023-08-21 | $14.60 | $14.75 | $14.43 | $14.43 | $14.43 | 2,153,890 |
| 2023-08-18 | $14.80 | $14.97 | $14.63 | $14.63 | $14.63 | 1,761,830 |
| 2023-08-17 | $14.67 | $14.91 | $14.49 | $14.90 | $14.90 | 2,109,560 |
| 2023-08-16 | $14.71 | $14.83 | $14.59 | $14.73 | $14.73 | 1,504,310 |
| 2023-08-15 | $14.98 | $15.00 | $14.54 | $14.71 | $14.71 | 3,158,860 |
| 2023-08-14 | $14.71 | $14.98 | $14.70 | $14.97 | $14.97 | 2,823,330 |
| 2023-08-11 | $15.25 | $15.38 | $14.87 | $14.94 | $14.94 | 4,364,800 |
| 2023-08-10 | $15.24 | $15.42 | $15.23 | $15.30 | $15.30 | 2,397,900 |
| 2023-08-09 | $15.30 | $15.37 | $15.20 | $15.22 | $15.22 | 2,141,690 |
| 2023-08-08 | $15.13 | $15.41 | $15.13 | $15.32 | $15.32 | 2,598,790 |
| 2023-08-07 | $15.57 | $15.57 | $15.18 | $15.18 | $15.18 | 4,244,200 |
| 2023-08-04 | $15.77 | $15.84 | $15.52 | $15.53 | $15.53 | 4,867,470 |
| 2023-08-03 | $15.35 | $15.79 | $15.20 | $15.74 | $15.74 | 7,033,840 |
| 2023-08-02 | $15.58 | $15.60 | $15.35 | $15.42 | $15.42 | 3,182,420 |
| 2023-08-01 | $15.55 | $15.88 | $15.39 | $15.60 | $15.60 | 6,458,630 |
| 2023-07-31 | $15.42 | $15.84 | $15.42 | $15.50 | $15.50 | 5,602,240 |
| 2023-07-28 | $15.17 | $15.44 | $15.15 | $15.39 | $15.39 | 4,409,490 |
| 2023-07-27 | $15.84 | $15.86 | $15.58 | $15.66 | $15.36 | 6,345,810 |
| 2023-07-26 | $15.54 | $15.98 | $15.51 | $15.85 | $15.55 | 8,672,890 |
| 2023-07-25 | $15.22 | $15.58 | $15.21 | $15.51 | $15.21 | 5,350,360 |
| 2023-07-24 | $15.13 | $15.35 | $15.05 | $15.10 | $14.81 | 3,221,640 |
| 2023-07-21 | $15.17 | $15.45 | $15.06 | $15.22 | $14.93 | 4,335,550 |
| 2023-07-20 | $15.72 | $15.90 | $15.03 | $15.11 | $14.82 | 7,723,490 |
| 2023-07-19 | $15.70 | $15.84 | $15.61 | $15.70 | $15.40 | 3,456,920 |
| 2023-07-18 | $15.60 | $15.91 | $15.41 | $15.83 | $15.53 | 7,204,790 |
| 2023-07-17 | $15.59 | $15.73 | $15.51 | $15.60 | $15.30 | 3,519,250 |
| 2023-07-14 | $15.48 | $15.98 | $15.31 | $15.75 | $15.45 | 8,447,040 |
| 2023-07-13 | $15.61 | $15.62 | $15.40 | $15.45 | $15.15 | 6,076,090 |
| 2023-07-12 | $15.31 | $15.65 | $15.15 | $15.63 | $15.33 | 9,535,280 |
| 2023-07-11 | $15.25 | $15.35 | $15.05 | $15.31 | $15.02 | 5,540,760 |
| 2023-07-10 | $15.80 | $15.80 | $15.22 | $15.32 | $15.03 | 13,491,920 |
| 2023-07-07 | $15.66 | $16.20 | $15.24 | $15.92 | $15.62 | 20,586,010 |
| 2023-07-06 | $14.70 | $16.15 | $14.56 | $15.72 | $15.42 | 18,766,680 |
| 2023-07-05 | $14.70 | $14.81 | $14.63 | $14.74 | $14.46 | 3,133,300 |
| 2023-07-04 | $14.76 | $14.86 | $14.58 | $14.72 | $14.44 | 3,630,710 |
| 2023-07-03 | $14.72 | $14.86 | $14.64 | $14.71 | $14.43 | 4,600,680 |
| 2023-06-30 | $14.47 | $15.15 | $14.35 | $14.68 | $14.40 | 7,529,980 |
| 2023-06-29 | $14.34 | $14.42 | $14.26 | $14.31 | $14.04 | 2,444,400 |
| 2023-06-28 | $14.50 | $14.52 | $14.14 | $14.36 | $14.09 | 3,466,340 |
| 2023-06-27 | $13.95 | $14.52 | $13.92 | $14.49 | $14.21 | 5,968,620 |
| 2023-06-26 | $14.08 | $14.26 | $13.88 | $13.91 | $13.64 | 3,595,100 |
| 2023-06-21 | $14.04 | $14.34 | $14.04 | $14.09 | $13.82 | 3,002,440 |
| 2023-06-20 | $14.55 | $14.55 | $14.12 | $14.12 | $13.85 | 4,706,950 |
| 2023-06-19 | $14.62 | $14.66 | $14.44 | $14.47 | $14.19 | 2,902,170 |
| 2023-06-16 | $14.41 | $14.66 | $14.41 | $14.62 | $14.62 | 4,144,290 |
| 2023-06-15 | $14.27 | $14.43 | $14.20 | $14.40 | $14.40 | 2,929,260 |
| 2023-06-14 | $14.30 | $14.50 | $14.17 | $14.26 | $14.26 | 3,184,030 |
| 2023-06-13 | $14.32 | $14.40 | $14.23 | $14.26 | $14.26 | 1,677,850 |
| 2023-06-12 | $14.08 | $14.39 | $14.08 | $14.33 | $14.33 | 2,274,760 |
| 2023-06-09 | $14.39 | $14.42 | $14.10 | $14.20 | $14.20 | 2,554,190 |
| 2023-06-08 | $14.10 | $14.41 | $14.03 | $14.34 | $14.34 | 2,848,200 |
| 2023-06-07 | $14.09 | $14.25 | $14.01 | $14.06 | $14.06 | 2,090,160 |
| 2023-06-06 | $14.36 | $14.40 | $14.11 | $14.19 | $14.19 | 3,102,440 |
| 2023-06-05 | $14.58 | $14.67 | $14.36 | $14.41 | $14.41 | 2,551,570 |
| 2023-06-02 | $14.10 | $14.55 | $14.04 | $14.53 | $14.53 | 5,320,280 |
| 2023-06-01 | $13.87 | $14.21 | $13.87 | $14.04 | $14.04 | 2,768,860 |
| 2023-05-31 | $14.08 | $14.08 | $13.85 | $13.98 | $13.98 | 3,283,300 |
| 2023-05-30 | $14.43 | $14.45 | $13.80 | $14.08 | $14.08 | 7,502,260 |
| 2023-05-29 | $14.56 | $14.76 | $14.40 | $14.43 | $14.43 | 3,657,450 |
| 2023-05-26 | $14.61 | $14.68 | $14.33 | $14.52 | $14.52 | 3,859,840 |
| 2023-05-25 | $15.30 | $15.31 | $14.51 | $14.60 | $14.60 | 6,933,100 |
| 2023-05-24 | $15.53 | $15.53 | $15.34 | $15.38 | $15.38 | 2,377,310 |
| 2023-05-23 | $15.56 | $15.70 | $15.55 | $15.57 | $15.57 | 3,015,100 |
| 2023-05-22 | $15.51 | $15.60 | $15.37 | $15.60 | $15.60 | 2,847,600 |
| 2023-05-19 | $15.41 | $15.49 | $15.36 | $15.46 | $15.46 | 1,987,250 |
| 2023-05-18 | $15.55 | $15.57 | $15.41 | $15.44 | $15.44 | 2,177,330 |
| 2023-05-17 | $15.50 | $15.60 | $15.37 | $15.57 | $15.57 | 2,196,810 |
| 2023-05-16 | $15.71 | $15.80 | $15.47 | $15.48 | $15.48 | 3,049,730 |
| 2023-05-15 | $15.50 | $15.71 | $15.39 | $15.71 | $15.71 | 2,804,300 |
| 2023-05-12 | $15.89 | $15.89 | $15.50 | $15.50 | $15.50 | 3,827,340 |
| 2023-05-11 | $15.88 | $16.00 | $15.80 | $15.83 | $15.83 | 3,224,510 |
| 2023-05-10 | $15.89 | $15.89 | $15.69 | $15.88 | $15.88 | 3,818,910 |
| 2023-05-09 | $15.63 | $16.30 | $15.45 | $15.81 | $15.81 | 8,416,540 |
| 2023-05-08 | $15.50 | $15.74 | $15.32 | $15.54 | $15.54 | 6,333,320 |
| 2023-05-05 | $15.84 | $15.88 | $15.51 | $15.57 | $15.57 | 5,754,320 |
| 2023-05-04 | $16.28 | $16.28 | $15.64 | $15.73 | $15.73 | 14,905,150 |
| 2023-05-03 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2023-05-02 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2023-04-28 | $16.70 | $17.07 | $16.60 | $17.03 | $17.03 | 7,595,770 |
| 2023-04-27 | $16.40 | $16.88 | $16.40 | $16.70 | $16.70 | 8,700,860 |
| 2023-04-26 | $15.73 | $16.47 | $15.55 | $16.38 | $16.38 | 8,161,040 |
| 2023-04-25 | $16.41 | $16.48 | $15.50 | $15.76 | $15.76 | 9,977,500 |
| 2023-04-24 | $16.52 | $16.65 | $16.16 | $16.40 | $16.40 | 5,765,940 |
| 2023-04-21 | $17.40 | $17.50 | $16.46 | $16.51 | $16.51 | 12,043,120 |
| 2023-04-20 | $17.64 | $17.75 | $17.18 | $17.42 | $17.42 | 7,475,960 |
| 2023-04-19 | $17.68 | $17.80 | $17.41 | $17.62 | $17.62 | 7,965,070 |
| 2023-04-18 | $17.89 | $17.98 | $17.56 | $17.68 | $17.68 | 9,081,940 |
| 2023-04-17 | $16.94 | $18.00 | $16.94 | $17.88 | $17.88 | 18,570,350 |
| 2023-04-14 | $16.87 | $17.10 | $16.82 | $16.91 | $16.91 | 6,299,710 |
| 2023-04-13 | $16.66 | $16.92 | $16.58 | $16.80 | $16.80 | 5,179,580 |
| 2023-04-12 | $16.88 | $16.96 | $16.65 | $16.70 | $16.70 | 5,159,130 |
| 2023-04-11 | $16.69 | $16.91 | $16.57 | $16.86 | $16.86 | 5,204,510 |
| 2023-04-10 | $16.97 | $17.06 | $16.63 | $16.69 | $16.69 | 7,906,870 |
| 2023-04-07 | $17.03 | $17.22 | $16.90 | $16.96 | $16.96 | 7,581,290 |
| 2023-04-06 | $17.27 | $17.30 | $17.00 | $17.03 | $17.03 | 7,013,380 |
| 2023-04-05 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2023-04-04 | $17.51 | $17.67 | $17.29 | $17.34 | $17.34 | 7,576,200 |
| 2023-04-03 | $17.45 | $17.56 | $17.27 | $17.49 | $17.49 | 7,775,970 |
| 2023-03-31 | $17.25 | $17.57 | $17.21 | $17.41 | $17.41 | 6,334,320 |
| 2023-03-30 | $17.21 | $17.44 | $17.11 | $17.34 | $17.34 | 5,555,330 |
| 2023-03-29 | $17.71 | $17.71 | $17.24 | $17.25 | $17.25 | 9,063,000 |
| 2023-03-28 | $17.29 | $17.79 | $17.23 | $17.72 | $17.72 | 14,840,590 |
| 2023-03-27 | $17.02 | $17.17 | $16.82 | $17.15 | $17.15 | 6,163,550 |
| 2023-03-24 | $17.35 | $17.35 | $17.00 | $17.02 | $17.02 | 6,996,400 |
| 2023-03-23 | $17.31 | $17.39 | $17.16 | $17.26 | $17.26 | 5,473,420 |
| 2023-03-22 | $17.45 | $17.65 | $17.31 | $17.44 | $17.44 | 5,704,670 |
| 2023-03-21 | $17.10 | $17.48 | $17.03 | $17.47 | $17.47 | 6,274,290 |
| 2023-03-20 | $17.28 | $17.33 | $16.88 | $16.98 | $16.98 | 9,052,570 |
| 2023-03-17 | $17.51 | $17.60 | $17.22 | $17.28 | $17.28 | 6,362,220 |
| 2023-03-16 | $17.59 | $17.78 | $17.39 | $17.43 | $17.43 | 4,656,170 |
| 2023-03-15 | $17.50 | $17.84 | $17.50 | $17.59 | $17.59 | 6,685,930 |
| 2023-03-14 | $17.70 | $17.77 | $17.06 | $17.38 | $17.38 | 7,831,700 |
| 2023-03-13 | $17.60 | $17.78 | $17.42 | $17.78 | $17.78 | 4,765,670 |
| 2023-03-10 | $18.00 | $18.03 | $17.68 | $17.71 | $17.71 | 6,367,560 |
| 2023-03-09 | $18.37 | $18.44 | $18.02 | $18.09 | $18.09 | 5,739,280 |
| 2023-03-08 | $18.26 | $18.42 | $18.21 | $18.37 | $18.37 | 4,410,780 |
| 2023-03-07 | $18.70 | $18.83 | $18.25 | $18.27 | $18.27 | 7,430,720 |
| 2023-03-06 | $19.00 | $19.06 | $18.21 | $18.72 | $18.72 | 11,149,650 |
| 2023-03-03 | $18.77 | $19.00 | $18.76 | $18.94 | $18.94 | 6,759,600 |
| 2023-03-02 | $19.20 | $19.27 | $18.79 | $18.82 | $18.82 | 11,033,350 |
| 2023-03-01 | $19.17 | $19.43 | $19.05 | $19.19 | $19.19 | 10,820,360 |
| 2023-02-28 | $19.71 | $19.78 | $18.86 | $19.20 | $19.20 | 21,109,880 |
| 2023-02-27 | $20.00 | $20.49 | $19.54 | $19.83 | $19.83 | 33,940,570 |
| 2023-02-24 | $19.29 | $19.31 | $18.96 | $19.23 | $19.23 | 6,009,270 |
| 2023-02-23 | $19.39 | $19.46 | $19.11 | $19.23 | $19.23 | 6,768,740 |
| 2023-02-22 | $19.33 | $19.64 | $19.18 | $19.29 | $19.29 | 8,463,300 |
| 2023-02-21 | $19.28 | $19.88 | $19.15 | $19.49 | $19.49 | 13,327,530 |
| 2023-02-20 | $18.63 | $19.31 | $18.58 | $19.21 | $19.21 | 11,307,930 |
| 2023-02-17 | $18.51 | $18.85 | $18.50 | $18.65 | $18.65 | 7,959,700 |
| 2023-02-16 | $19.19 | $19.36 | $18.50 | $18.68 | $18.68 | 11,815,000 |
| 2023-02-15 | $19.66 | $19.66 | $19.15 | $19.16 | $19.16 | 13,303,420 |
| 2023-02-14 | $19.44 | $19.93 | $19.30 | $19.72 | $19.72 | 13,387,420 |
| 2023-02-13 | $19.50 | $19.59 | $19.10 | $19.40 | $19.40 | 12,825,750 |
| 2023-02-10 | $19.97 | $19.98 | $19.40 | $19.50 | $19.50 | 12,955,030 |
| 2023-02-09 | $19.78 | $20.07 | $19.45 | $19.98 | $19.98 | 15,001,090 |
| 2023-02-08 | $20.11 | $20.29 | $19.76 | $19.77 | $19.77 | 10,081,100 |
| 2023-02-07 | $20.00 | $20.42 | $19.93 | $20.08 | $20.08 | 10,065,360 |
| 2023-02-06 | $20.90 | $20.90 | $19.97 | $19.98 | $19.98 | 16,271,610 |
| 2023-02-03 | $20.38 | $20.97 | $20.06 | $20.87 | $20.87 | 19,332,360 |
| 2023-02-02 | $20.31 | $20.53 | $19.89 | $20.42 | $20.42 | 16,498,120 |
| 2023-02-01 | $19.85 | $20.44 | $19.69 | $20.15 | $20.15 | 23,527,060 |
| 2023-01-31 | $20.38 | $20.72 | $19.68 | $19.75 | $19.75 | 26,711,810 |
| 2023-01-30 | $19.78 | $20.60 | $19.78 | $20.05 | $20.05 | 26,603,710 |
| 2023-01-20 | $19.00 | $19.31 | $18.63 | $19.03 | $19.03 | 19,689,100 |
| 2023-01-19 | $18.01 | $18.65 | $18.01 | $18.51 | $18.51 | 13,552,730 |
| 2023-01-18 | $17.50 | $18.20 | $17.40 | $17.96 | $17.96 | 12,171,360 |
| 2023-01-17 | $17.45 | $17.64 | $17.41 | $17.50 | $17.50 | 4,324,160 |
| 2023-01-16 | $17.38 | $17.66 | $17.24 | $17.46 | $17.46 | 5,934,790 |
| 2023-01-13 | $17.26 | $17.61 | $17.18 | $17.42 | $17.42 | 7,263,520 |
| 2023-01-12 | $17.39 | $17.50 | $17.16 | $17.21 | $17.21 | 6,489,190 |
| 2023-01-11 | $17.06 | $17.96 | $17.01 | $17.49 | $17.49 | 12,490,810 |
| 2023-01-10 | $17.24 | $17.25 | $16.93 | $17.03 | $17.03 | 4,752,310 |
| 2023-01-09 | $17.07 | $17.38 | $17.07 | $17.24 | $17.24 | 5,884,930 |
| 2023-01-06 | $16.99 | $17.26 | $16.91 | $17.07 | $17.07 | 6,180,730 |
| 2023-01-05 | $17.10 | $17.10 | $16.89 | $17.00 | $17.00 | 4,773,730 |
| 2023-01-04 | $16.80 | $17.15 | $16.75 | $17.00 | $17.00 | 5,954,890 |
| 2023-01-03 | $16.58 | $16.89 | $16.44 | $16.85 | $16.85 | 6,053,590 |
| 2023-01-02 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-12-30 | $16.59 | $16.69 | $16.31 | $16.49 | $16.49 | 4,594,640 |
| 2022-12-29 | $16.70 | $16.90 | $16.40 | $16.51 | $16.51 | 5,882,970 |
| 2022-12-28 | $17.18 | $17.18 | $16.70 | $16.72 | $16.72 | 6,894,170 |
| 2022-12-27 | $17.12 | $17.30 | $16.69 | $17.17 | $17.17 | 9,177,880 |
| 2022-12-26 | $16.07 | $17.12 | $15.98 | $17.08 | $17.08 | 13,431,810 |
| 2022-12-23 | $17.02 | $17.38 | $16.00 | $16.07 | $16.07 | 17,307,430 |
| 2022-12-22 | $18.08 | $18.12 | $17.15 | $17.20 | $17.20 | 11,950,730 |
| 2022-12-21 | $17.48 | $18.33 | $17.18 | $17.94 | $17.94 | 14,124,710 |
| 2022-12-20 | $17.67 | $17.75 | $17.31 | $17.47 | $17.47 | 9,897,420 |
| 2022-12-19 | $18.60 | $18.90 | $17.57 | $17.69 | $17.69 | 17,238,460 |
| 2022-12-16 | $18.30 | $19.22 | $18.08 | $18.72 | $18.72 | 24,261,430 |
| 2022-12-15 | $18.06 | $18.77 | $18.03 | $18.33 | $18.33 | 21,615,620 |
| 2022-12-14 | $17.17 | $18.63 | $17.06 | $18.25 | $18.25 | 29,011,540 |
| 2022-12-13 | $16.98 | $17.23 | $16.98 | $17.00 | $17.00 | 5,086,570 |
| 2022-12-12 | $17.51 | $17.60 | $16.95 | $17.01 | $17.01 | 9,387,140 |
| 2022-12-09 | $17.85 | $17.90 | $17.41 | $17.62 | $17.62 | 7,930,260 |
| 2022-12-08 | $17.60 | $18.00 | $17.43 | $17.80 | $17.80 | 9,403,680 |
| 2022-12-07 | $17.84 | $18.05 | $17.48 | $17.61 | $17.61 | 9,806,300 |
| 2022-12-06 | $17.99 | $18.18 | $17.79 | $17.89 | $17.89 | 12,782,510 |
| 2022-12-05 | $17.88 | $18.19 | $17.50 | $18.12 | $18.12 | 17,624,180 |
| 2022-12-01 | $17.10 | $17.24 | $17.06 | $17.09 | $17.09 | 7,964,860 |
| 2022-11-30 | $17.06 | $17.23 | $16.96 | $17.05 | $17.05 | 6,939,400 |
| 2022-11-29 | $16.80 | $17.12 | $16.80 | $17.08 | $17.08 | 6,920,900 |
| 2022-11-28 | $16.78 | $16.85 | $16.50 | $16.74 | $16.74 | 5,446,870 |
| 2022-11-25 | $17.22 | $17.25 | $16.85 | $16.89 | $16.89 | 6,910,730 |
| 2022-11-24 | $16.91 | $17.25 | $16.88 | $17.18 | $17.18 | 10,647,440 |
| 2022-11-23 | $16.81 | $16.89 | $16.58 | $16.87 | $16.87 | 6,849,050 |
| 2022-11-22 | $16.97 | $17.05 | $16.66 | $16.73 | $16.73 | 9,371,310 |
| 2022-11-21 | $16.51 | $17.02 | $16.41 | $17.02 | $17.02 | 8,974,880 |
| 2022-11-18 | $17.33 | $17.36 | $16.60 | $16.68 | $16.68 | 16,254,010 |
| 2022-11-17 | $17.52 | $17.52 | $16.88 | $17.22 | $17.22 | 11,073,830 |
| 2022-11-16 | $17.55 | $17.67 | $17.31 | $17.51 | $17.51 | 9,523,590 |
| 2022-11-15 | $17.33 | $17.59 | $17.16 | $17.58 | $17.58 | 12,682,750 |
| 2022-11-14 | $17.52 | $17.95 | $17.17 | $17.33 | $17.33 | 16,996,570 |
| 2022-11-11 | $17.81 | $17.93 | $17.64 | $17.69 | $17.69 | 12,881,580 |
| 2022-11-10 | $17.69 | $17.78 | $17.40 | $17.49 | $17.49 | 13,348,800 |
| 2022-11-09 | $18.73 | $18.76 | $17.80 | $17.81 | $17.81 | 22,064,480 |
| 2022-11-08 | $18.40 | $19.38 | $18.24 | $18.73 | $18.73 | 24,982,900 |
| 2022-11-07 | $17.72 | $18.60 | $17.71 | $18.54 | $18.54 | 24,169,980 |
| 2022-11-04 | $17.55 | $18.07 | $17.53 | $17.89 | $17.89 | 16,944,330 |
| 2022-11-03 | $17.42 | $17.89 | $17.38 | $17.57 | $17.57 | 13,837,430 |
| 2022-11-02 | $17.41 | $17.86 | $17.36 | $17.65 | $17.65 | 18,604,300 |
| 2022-11-01 | $17.07 | $17.67 | $16.93 | $17.60 | $17.60 | 23,304,280 |
| 2022-10-31 | $16.88 | $17.13 | $16.61 | $17.05 | $17.05 | 17,706,870 |
| 2022-10-28 | $18.00 | $18.00 | $16.95 | $17.10 | $17.10 | 22,038,380 |
| 2022-10-27 | $18.58 | $18.99 | $18.11 | $18.11 | $18.11 | 21,828,210 |
| 2022-10-26 | $18.75 | $19.03 | $18.32 | $18.70 | $18.70 | 27,626,240 |
| 2022-10-25 | $20.22 | $20.29 | $18.90 | $18.90 | $18.90 | 36,677,030 |
| 2022-10-24 | $21.96 | $22.20 | $20.66 | $21.00 | $21.00 | 26,034,170 |
| 2022-10-21 | $21.57 | $22.36 | $21.20 | $21.95 | $21.95 | 24,719,960 |
| 2022-10-20 | $22.00 | $22.33 | $21.62 | $22.02 | $22.02 | 25,732,280 |
| 2022-10-19 | $23.00 | $23.50 | $22.11 | $22.38 | $22.38 | 41,168,770 |
| 2022-10-18 | $25.49 | $25.63 | $23.33 | $23.48 | $23.48 | 52,649,290 |
| 2022-10-17 | $24.53 | $26.88 | $24.33 | $25.92 | $25.92 | 40,051,660 |
| 2022-10-14 | $24.70 | $25.10 | $23.95 | $24.89 | $24.89 | 40,120,950 |
| 2022-10-13 | $23.56 | $25.28 | $23.30 | $24.91 | $24.91 | 52,702,420 |
| 2022-10-12 | $23.00 | $25.04 | $22.52 | $24.15 | $24.15 | 63,013,040 |
| 2022-10-11 | $20.73 | $22.76 | $20.45 | $22.76 | $22.76 | 35,090,800 |
| 2022-10-10 | $20.50 | $21.50 | $19.52 | $20.69 | $20.69 | 35,514,460 |
| 2022-09-30 | $19.15 | $20.50 | $18.90 | $20.09 | $20.09 | 37,342,610 |
| 2022-09-29 | $18.90 | $19.88 | $18.60 | $18.76 | $18.76 | 35,186,650 |
| 2022-09-28 | $17.99 | $19.03 | $17.56 | $19.03 | $19.03 | 25,293,680 |
| 2022-09-27 | $17.33 | $17.50 | $16.76 | $17.30 | $17.30 | 11,809,110 |
| 2022-09-26 | $17.64 | $17.94 | $17.13 | $17.29 | $17.29 | 11,262,260 |
| 2022-09-23 | $18.60 | $19.20 | $17.90 | $17.91 | $17.91 | 14,216,800 |
| 2022-09-22 | $18.50 | $19.15 | $18.46 | $18.77 | $18.77 | 11,685,780 |
| 2022-09-21 | $18.53 | $19.25 | $18.46 | $18.74 | $18.74 | 12,221,160 |
| 2022-09-20 | $19.35 | $19.43 | $18.44 | $18.63 | $18.63 | 13,767,110 |
| 2022-09-19 | $18.80 | $19.51 | $18.60 | $19.09 | $19.09 | 13,041,170 |
| 2022-09-16 | $19.09 | $19.63 | $18.91 | $18.91 | $18.91 | 14,979,510 |
| 2022-09-15 | $20.10 | $20.20 | $19.01 | $19.25 | $19.25 | 20,371,960 |
| 2022-09-14 | $20.20 | $20.46 | $19.61 | $20.32 | $20.32 | 23,486,950 |
| 2022-09-13 | $20.78 | $21.99 | $20.03 | $20.12 | $20.12 | 33,434,710 |
| 2022-09-12 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-09-09 | $20.10 | $21.07 | $19.63 | $20.88 | $20.88 | 27,928,390 |
| 2022-09-08 | $19.73 | $20.87 | $19.26 | $20.05 | $20.05 | 26,992,570 |
| 2022-09-07 | $20.18 | $20.65 | $19.80 | $19.97 | $19.97 | 32,212,250 |
| 2022-09-06 | $20.17 | $21.23 | $20.07 | $20.64 | $20.64 | 39,281,880 |
| 2022-09-05 | $19.32 | $20.57 | $18.35 | $20.05 | $20.05 | 44,077,410 |
| 2022-09-02 | $17.74 | $19.00 | $16.99 | $18.70 | $18.70 | 27,919,450 |
| 2022-09-01 | $17.90 | $18.50 | $17.44 | $17.68 | $17.68 | 17,927,040 |
| 2022-08-31 | $17.89 | $18.55 | $17.62 | $17.96 | $17.96 | 22,391,320 |
| 2022-08-30 | $17.90 | $18.36 | $17.36 | $17.65 | $17.65 | 13,280,280 |
| 2022-08-29 | $17.34 | $18.15 | $17.29 | $18.08 | $18.08 | 15,880,100 |
| 2022-08-26 | $17.81 | $18.66 | $17.63 | $17.97 | $17.97 | 19,864,750 |
| 2022-08-25 | $18.06 | $18.06 | $17.44 | $17.74 | $17.74 | 14,187,700 |
| 2022-08-24 | $18.55 | $18.97 | $17.66 | $18.01 | $18.01 | 25,745,890 |
| 2022-08-23 | $17.61 | $18.70 | $17.17 | $18.53 | $18.53 | 39,746,330 |
| 2022-08-22 | $16.51 | $17.82 | $16.43 | $17.53 | $17.53 | 31,772,330 |
| 2022-08-19 | $16.86 | $17.28 | $16.47 | $16.60 | $16.60 | 19,984,300 |
| 2022-08-18 | $17.85 | $18.15 | $16.93 | $17.10 | $17.04 | 34,670,990 |
| 2022-08-17 | $18.79 | $18.82 | $17.80 | $18.05 | $17.98 | 29,290,540 |
| 2022-08-16 | $18.84 | $19.70 | $18.30 | $18.51 | $18.44 | 47,570,360 |
| 2022-08-15 | $17.76 | $18.52 | $17.55 | $18.52 | $18.45 | 48,267,120 |
| 2022-08-12 | $15.39 | $16.84 | $15.20 | $16.84 | $16.78 | 22,833,810 |
| 2022-08-11 | $14.90 | $15.48 | $14.90 | $15.31 | $15.25 | 8,333,510 |
| 2022-08-10 | $14.50 | $15.05 | $14.48 | $14.81 | $14.76 | 6,752,010 |
| 2022-08-09 | $14.70 | $14.80 | $14.29 | $14.53 | $14.48 | 6,655,830 |
| 2022-08-08 | $14.04 | $14.20 | $13.86 | $14.20 | $14.15 | 4,045,390 |
| 2022-08-05 | $14.13 | $14.16 | $13.78 | $14.07 | $14.02 | 6,748,280 |
| 2022-08-04 | $14.06 | $14.10 | $13.72 | $14.10 | $14.05 | 4,631,410 |
| 2022-08-03 | $13.81 | $14.21 | $13.69 | $13.76 | $13.71 | 5,367,280 |
| 2022-08-02 | $14.47 | $14.48 | $13.69 | $13.82 | $13.77 | 10,042,330 |
| 2022-08-01 | $14.80 | $14.91 | $14.28 | $14.76 | $14.71 | 7,800,820 |
| 2022-07-29 | $15.27 | $15.34 | $14.95 | $14.99 | $14.94 | 4,457,120 |
| 2022-07-28 | $15.35 | $15.70 | $15.27 | $15.30 | $15.24 | 5,330,180 |
| 2022-07-27 | $15.54 | $15.56 | $15.20 | $15.26 | $15.21 | 3,226,250 |
| 2022-07-26 | $15.13 | $15.34 | $14.90 | $15.26 | $15.21 | 3,106,610 |
| 2022-07-25 | $15.32 | $15.55 | $15.02 | $15.04 | $14.99 | 4,729,360 |
| 2022-07-22 | $15.60 | $15.69 | $15.12 | $15.32 | $15.26 | 5,725,390 |
| 2022-07-21 | $16.00 | $16.18 | $15.55 | $15.63 | $15.57 | 7,258,890 |
| 2022-07-20 | $15.77 | $15.99 | $15.49 | $15.92 | $15.86 | 7,515,720 |
| 2022-07-19 | $15.45 | $15.86 | $15.39 | $15.59 | $15.53 | 5,282,980 |
| 2022-07-18 | $15.02 | $15.50 | $15.01 | $15.45 | $15.39 | 5,628,370 |
| 2022-07-15 | $15.34 | $15.39 | $14.91 | $14.91 | $14.86 | 6,000,820 |
| 2022-07-14 | $15.48 | $15.63 | $15.27 | $15.29 | $15.23 | 8,025,480 |
| 2022-07-13 | $15.69 | $15.76 | $15.33 | $15.48 | $15.42 | 10,629,290 |
| 2022-07-12 | $15.85 | $15.98 | $15.52 | $15.71 | $15.65 | 4,335,530 |
| 2022-07-11 | $16.14 | $16.14 | $15.45 | $15.80 | $15.74 | 7,947,950 |
| 2022-07-08 | $16.59 | $16.82 | $16.12 | $16.14 | $16.08 | 6,784,590 |
| 2022-07-07 | $16.39 | $16.74 | $16.22 | $16.59 | $16.53 | 6,591,030 |
| 2022-07-06 | $17.24 | $17.32 | $16.16 | $16.39 | $16.33 | 13,720,750 |
| 2022-07-05 | $17.25 | $17.90 | $17.15 | $17.59 | $17.53 | 13,011,210 |
| 2022-07-04 | $17.54 | $17.64 | $17.06 | $17.23 | $17.17 | 11,258,350 |
| 2022-07-01 | $18.00 | $18.39 | $17.40 | $17.87 | $17.81 | 23,038,250 |
| 2022-06-30 | $16.75 | $17.33 | $16.71 | $16.95 | $16.89 | 11,379,160 |
| 2022-06-29 | $16.62 | $17.57 | $16.51 | $16.66 | $16.60 | 13,778,030 |
| 2022-06-28 | $16.60 | $16.86 | $16.53 | $16.64 | $16.58 | 6,675,910 |
| 2022-06-27 | $16.70 | $16.70 | $16.44 | $16.60 | $16.54 | 7,847,240 |
| 2022-06-24 | $16.47 | $16.75 | $16.38 | $16.57 | $16.51 | 7,767,260 |
| 2022-06-23 | $16.32 | $16.49 | $16.05 | $16.42 | $16.36 | 7,839,840 |
| 2022-06-22 | $16.62 | $16.97 | $16.21 | $16.26 | $16.20 | 10,140,700 |
| 2022-06-21 | $17.28 | $17.40 | $16.43 | $16.60 | $16.54 | 14,292,560 |
| 2022-06-20 | $17.66 | $17.92 | $16.90 | $17.36 | $17.30 | 17,212,720 |
| 2022-06-17 | $16.86 | $17.95 | $16.86 | $17.78 | $17.72 | 22,147,600 |
| 2022-06-16 | $18.91 | $18.99 | $17.10 | $17.12 | $17.06 | 33,975,500 |
| 2022-06-15 | $16.98 | $18.10 | $16.94 | $18.10 | $18.03 | 10,445,200 |
| 2022-06-14 | $15.70 | $16.55 | $15.59 | $16.45 | $16.39 | 15,980,370 |
| 2022-06-13 | $15.70 | $15.98 | $15.45 | $15.77 | $15.71 | 9,675,160 |
| 2022-06-10 | $15.02 | $15.90 | $14.90 | $15.85 | $15.79 | 13,789,310 |
| 2022-06-09 | $15.00 | $15.24 | $14.83 | $15.05 | $15.00 | 9,979,220 |
| 2022-06-08 | $15.05 | $15.33 | $14.58 | $14.98 | $14.93 | 8,002,710 |
| 2022-06-07 | $15.20 | $15.27 | $14.81 | $15.04 | $14.99 | 6,165,580 |
| 2022-06-06 | $14.68 | $15.25 | $14.65 | $15.16 | $15.11 | 7,635,580 |
| 2022-06-02 | $14.97 | $15.09 | $14.69 | $14.73 | $14.68 | 6,268,840 |
| 2022-06-01 | $14.76 | $15.40 | $14.63 | $14.99 | $14.94 | 8,234,310 |
| 2022-05-31 | $14.67 | $15.08 | $14.53 | $14.76 | $14.71 | 7,435,350 |
| 2022-05-30 | $14.32 | $14.87 | $14.09 | $14.73 | $14.68 | 8,304,540 |
| 2022-05-27 | $14.12 | $14.64 | $14.01 | $14.22 | $14.17 | 6,391,340 |
| 2022-05-26 | $13.98 | $14.18 | $13.66 | $14.08 | $14.03 | 3,971,340 |
| 2022-05-25 | $13.82 | $14.18 | $13.76 | $13.95 | $13.90 | 3,655,600 |
| 2022-05-24 | $14.68 | $14.73 | $13.82 | $13.82 | $13.77 | 6,217,830 |
| 2022-05-23 | $14.38 | $14.84 | $14.33 | $14.68 | $14.63 | 5,361,710 |
| 2022-05-20 | $14.40 | $14.51 | $14.17 | $14.38 | $14.33 | 4,405,470 |
| 2022-05-19 | $13.79 | $14.32 | $13.61 | $14.29 | $14.24 | 4,202,080 |
| 2022-05-18 | $14.42 | $14.45 | $14.15 | $14.23 | $14.18 | 3,481,780 |
| 2022-05-17 | $14.58 | $14.58 | $14.15 | $14.40 | $14.35 | 5,910,450 |
| 2022-05-16 | $14.75 | $14.99 | $14.43 | $14.62 | $14.57 | 6,046,500 |
| 2022-05-13 | $14.14 | $15.04 | $14.14 | $14.62 | $14.57 | 10,982,310 |
| 2022-05-12 | $13.93 | $14.57 | $13.91 | $14.15 | $14.10 | 6,405,440 |
| 2022-05-11 | $14.06 | $14.37 | $13.90 | $13.93 | $13.88 | 7,201,760 |
| 2022-05-10 | $13.75 | $14.13 | $13.54 | $14.04 | $13.99 | 5,669,780 |
| 2022-05-09 | $13.98 | $14.10 | $13.78 | $13.96 | $13.91 | 6,018,290 |
| 2022-05-06 | $13.71 | $14.62 | $13.61 | $13.95 | $13.90 | 12,111,130 |
| 2022-05-05 | $13.11 | $14.34 | $13.11 | $14.34 | $14.29 | 9,762,560 |
| 2022-05-04 | $13.04 | $13.04 | $13.04 | $13.04 | $12.99 | 0 |
| 2022-05-03 | $13.04 | $13.04 | $13.04 | $13.04 | $12.99 | 0 |
| 2022-04-29 | $12.71 | $13.20 | $12.48 | $13.04 | $12.99 | 8,006,520 |
| 2022-04-28 | $12.53 | $12.89 | $12.35 | $12.56 | $12.51 | 7,892,870 |
| 2022-04-27 | $11.50 | $12.68 | $11.47 | $12.65 | $12.60 | 10,909,720 |
| 2022-04-26 | $13.08 | $13.48 | $11.96 | $11.97 | $11.93 | 18,672,600 |
| 2022-04-25 | $14.44 | $14.44 | $13.29 | $13.29 | $13.24 | 10,557,150 |
| 2022-04-22 | $15.50 | $15.68 | $14.64 | $14.77 | $14.72 | 10,125,980 |
| 2022-04-21 | $16.79 | $16.83 | $15.49 | $15.73 | $15.67 | 9,957,220 |
| 2022-04-20 | $17.59 | $17.77 | $16.52 | $16.95 | $16.89 | 6,488,330 |
| 2022-04-19 | $16.91 | $17.78 | $16.81 | $17.67 | $17.61 | 7,724,730 |
| 2022-04-18 | $16.80 | $17.20 | $16.35 | $16.95 | $16.89 | 5,949,740 |
| 2022-04-15 | $17.60 | $18.30 | $16.82 | $16.88 | $16.82 | 12,222,430 |
| 2022-04-14 | $17.52 | $18.42 | $17.29 | $17.69 | $17.63 | 10,480,560 |
| 2022-04-13 | $18.11 | $18.32 | $17.53 | $17.53 | $17.47 | 7,867,830 |
| 2022-04-12 | $18.42 | $18.60 | $17.63 | $18.06 | $17.99 | 10,915,490 |
| 2022-04-11 | $18.70 | $19.00 | $18.24 | $18.73 | $18.66 | 13,767,620 |
| 2022-04-08 | $17.66 | $18.90 | $17.40 | $18.69 | $18.62 | 18,330,530 |
| 2022-04-07 | $17.43 | $18.34 | $17.38 | $17.67 | $17.61 | 12,249,470 |
| 2022-04-06 | $17.58 | $18.37 | $17.23 | $17.80 | $17.74 | 18,594,790 |
| 2022-04-05 | $17.23 | $17.23 | $17.23 | $17.23 | $17.17 | 0 |
| 2022-04-04 | $17.23 | $17.23 | $17.23 | $17.23 | $17.17 | 0 |
| 2022-04-01 | $15.96 | $17.50 | $15.89 | $17.23 | $17.17 | 17,139,820 |
| 2022-03-31 | $16.29 | $16.54 | $15.86 | $15.95 | $15.89 | 6,474,330 |
| 2022-03-30 | $16.28 | $16.33 | $16.02 | $16.30 | $16.24 | 6,502,560 |
| 2022-03-29 | $16.08 | $16.44 | $15.83 | $16.28 | $16.22 | 7,026,720 |
| 2022-03-28 | $15.98 | $16.14 | $15.41 | $15.87 | $15.81 | 4,517,810 |
| 2022-03-25 | $16.20 | $16.55 | $15.90 | $15.99 | $15.93 | 7,001,630 |
| 2022-03-24 | $16.19 | $16.29 | $15.76 | $16.08 | $16.02 | 5,263,210 |
| 2022-03-23 | $16.26 | $16.45 | $16.02 | $16.16 | $16.10 | 5,168,410 |
| 2022-03-22 | $16.42 | $16.45 | $15.95 | $16.15 | $16.09 | 7,234,530 |
| 2022-03-21 | $15.97 | $16.75 | $15.83 | $16.41 | $16.35 | 8,427,110 |
| 2022-03-18 | $15.78 | $16.23 | $15.72 | $15.94 | $15.88 | 7,074,390 |
| 2022-03-17 | $16.01 | $16.35 | $15.72 | $15.77 | $15.71 | 9,080,580 |
| 2022-03-16 | $16.11 | $16.31 | $14.97 | $16.02 | $15.96 | 14,312,440 |
| 2022-03-15 | $17.41 | $17.69 | $16.00 | $16.00 | $15.94 | 14,548,340 |
| 2022-03-14 | $18.23 | $18.91 | $17.65 | $17.69 | $17.63 | 9,815,500 |
| 2022-03-11 | $17.70 | $18.24 | $17.18 | $18.12 | $18.05 | 6,568,560 |
| 2022-03-10 | $18.40 | $18.60 | $17.70 | $17.93 | $17.87 | 9,611,840 |
| 2022-03-09 | $17.82 | $18.39 | $16.88 | $18.14 | $18.07 | 13,973,010 |
| 2022-03-08 | $18.72 | $19.30 | $17.72 | $17.90 | $17.84 | 13,768,760 |
| 2022-03-07 | $18.86 | $19.98 | $18.85 | $19.02 | $18.95 | 15,751,750 |
| 2022-03-04 | $19.12 | $19.64 | $18.58 | $18.88 | $18.81 | 11,465,930 |
| 2022-03-03 | $18.37 | $19.46 | $18.24 | $19.12 | $19.05 | 15,531,380 |
| 2022-03-02 | $18.09 | $18.57 | $18.00 | $18.27 | $18.20 | 7,227,640 |
| 2022-03-01 | $18.41 | $18.41 | $18.06 | $18.25 | $18.18 | 6,485,750 |
| 2022-02-28 | $18.79 | $18.90 | $17.71 | $18.42 | $18.35 | 12,198,200 |
| 2022-02-25 | $19.44 | $19.53 | $18.70 | $18.79 | $18.72 | 10,470,460 |
| 2022-02-24 | $19.90 | $20.14 | $18.70 | $19.30 | $19.23 | 19,243,450 |
| 2022-02-23 | $18.82 | $20.40 | $18.82 | $20.14 | $20.07 | 18,663,190 |
| 2022-02-22 | $19.08 | $19.08 | $18.58 | $18.80 | $18.73 | 8,678,820 |
| 2022-02-21 | $19.56 | $19.56 | $18.83 | $19.10 | $19.03 | 10,502,640 |
| 2022-02-18 | $18.78 | $20.10 | $18.60 | $19.44 | $19.37 | 15,753,930 |
| 2022-02-17 | $19.49 | $19.60 | $18.35 | $18.89 | $18.82 | 20,281,140 |
| 2022-02-16 | $19.34 | $20.30 | $19.19 | $19.45 | $19.38 | 14,690,680 |
| 2022-02-15 | $20.58 | $20.74 | $19.17 | $19.30 | $19.23 | 23,980,740 |
| 2022-02-14 | $20.60 | $21.50 | $20.23 | $20.74 | $20.67 | 24,564,400 |
| 2022-02-11 | $19.40 | $21.57 | $19.23 | $20.33 | $20.26 | 31,356,810 |
| 2022-02-10 | $18.65 | $20.00 | $18.60 | $19.62 | $19.55 | 19,256,990 |
| 2022-02-09 | $18.68 | $18.70 | $18.07 | $18.60 | $18.53 | 16,090,130 |
| 2022-02-08 | $18.10 | $19.03 | $17.72 | $18.70 | $18.63 | 20,675,100 |
| 2022-02-07 | $16.90 | $18.60 | $16.90 | $18.34 | $18.27 | 23,900,450 |
| 2022-02-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.85 | 0 |
| 2022-02-03 | $16.91 | $16.91 | $16.91 | $16.91 | $16.85 | 0 |
| 2022-02-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.85 | 0 |
| 2022-02-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.85 | 0 |
| 2022-01-28 | $17.09 | $17.44 | $16.46 | $16.91 | $16.85 | 20,177,240 |
| 2022-01-27 | $16.48 | $17.58 | $16.01 | $17.09 | $17.03 | 33,010,420 |
| 2022-01-26 | $14.99 | $16.08 | $14.95 | $16.08 | $16.02 | 18,955,330 |
| 2022-01-25 | $15.46 | $15.57 | $14.62 | $14.62 | $14.57 | 6,465,380 |
| 2022-01-24 | $15.30 | $15.70 | $15.12 | $15.50 | $15.44 | 4,606,600 |
| 2022-01-21 | $15.42 | $15.94 | $15.15 | $15.36 | $15.30 | 5,449,910 |
| 2022-01-20 | $15.98 | $16.15 | $15.10 | $15.17 | $15.12 | 8,403,220 |
| 2022-01-19 | $15.88 | $16.26 | $15.66 | $15.99 | $15.93 | 7,875,240 |
| 2022-01-18 | $15.75 | $16.13 | $15.53 | $15.86 | $15.80 | 7,087,360 |
| 2022-01-17 | $15.51 | $15.84 | $15.32 | $15.76 | $15.70 | 7,482,410 |
| 2022-01-14 | $15.48 | $15.79 | $15.44 | $15.51 | $15.45 | 7,267,790 |
| 2022-01-13 | $15.99 | $16.19 | $15.67 | $15.67 | $15.61 | 7,009,060 |
| 2022-01-12 | $15.71 | $16.31 | $15.64 | $15.99 | $15.93 | 12,283,650 |
| 2022-01-11 | $15.78 | $15.90 | $15.53 | $15.63 | $15.57 | 8,602,830 |
| 2022-01-10 | $15.17 | $15.88 | $14.91 | $15.77 | $15.71 | 15,150,580 |
| 2022-01-07 | $15.31 | $15.92 | $15.09 | $15.13 | $15.08 | 15,060,270 |
| 2022-01-06 | $14.23 | $15.46 | $14.15 | $15.24 | $15.19 | 15,857,410 |
| 2022-01-05 | $14.60 | $14.65 | $14.15 | $14.22 | $14.17 | 4,433,260 |
| 2022-01-04 | $14.33 | $14.55 | $14.15 | $14.49 | $14.44 | 4,864,130 |
| 2022-01-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.19 | 0 |
| 2021-12-31 | $14.31 | $14.33 | $14.20 | $14.24 | $14.19 | 2,726,830 |
| 2021-12-30 | $14.36 | $14.43 | $14.23 | $14.26 | $14.21 | 3,216,270 |
| 2021-12-29 | $14.34 | $14.52 | $14.26 | $14.36 | $14.31 | 3,054,310 |
| 2021-12-28 | $14.13 | $14.39 | $14.13 | $14.36 | $14.31 | 2,546,950 |
| 2021-12-27 | $14.30 | $14.31 | $14.02 | $14.12 | $14.07 | 2,545,990 |
| 2021-12-24 | $14.71 | $14.73 | $14.15 | $14.20 | $14.15 | 5,172,990 |
| 2021-12-23 | $14.64 | $14.81 | $14.60 | $14.62 | $14.57 | 3,457,690 |
| 2021-12-22 | $14.53 | $14.76 | $14.43 | $14.73 | $14.68 | 3,960,290 |
| 2021-12-21 | $14.27 | $14.50 | $14.25 | $14.48 | $14.43 | 2,969,520 |
| 2021-12-20 | $14.85 | $14.87 | $14.25 | $14.31 | $14.26 | 6,460,370 |
| 2021-12-17 | $15.09 | $15.25 | $14.85 | $14.87 | $14.82 | 4,886,020 |
| 2021-12-16 | $15.17 | $15.28 | $15.00 | $15.11 | $15.06 | 6,542,690 |
| 2021-12-15 | $15.19 | $15.79 | $15.15 | $15.20 | $15.15 | 8,006,980 |
| 2021-12-14 | $15.46 | $15.49 | $15.10 | $15.19 | $15.14 | 6,916,830 |
| 2021-12-13 | $15.26 | $15.54 | $15.11 | $15.34 | $15.28 | 10,190,210 |
| 2021-12-10 | $14.60 | $15.25 | $14.50 | $15.06 | $15.01 | 10,360,570 |
| 2021-12-09 | $14.91 | $14.94 | $14.55 | $14.60 | $14.55 | 6,457,240 |
| 2021-12-08 | $14.40 | $15.07 | $14.40 | $14.91 | $14.86 | 8,284,000 |
| 2021-12-07 | $14.94 | $15.18 | $14.31 | $14.38 | $14.33 | 8,668,510 |
| 2021-12-06 | $15.23 | $15.38 | $14.85 | $14.88 | $14.83 | 6,840,850 |
| 2021-12-03 | $15.21 | $15.21 | $15.21 | $15.21 | $15.16 | 6,051,530 |
| 2021-12-02 | $15.19 | $15.19 | $15.19 | $15.19 | $15.14 | 6,040,010 |
| 2021-12-01 | $15.06 | $15.56 | $14.97 | $15.50 | $15.44 | 9,750,690 |
| 2021-11-30 | $15.17 | $15.40 | $14.96 | $15.11 | $15.06 | 7,392,900 |
| 2021-11-29 | $14.62 | $15.15 | $14.48 | $15.11 | $15.06 | 6,753,780 |
| 2021-11-26 | $14.76 | $15.05 | $14.59 | $14.87 | $14.82 | 4,832,940 |
| 2021-11-25 | $14.96 | $14.98 | $14.63 | $14.71 | $14.66 | 4,396,030 |
| 2021-11-24 | $15.11 | $15.20 | $14.78 | $14.92 | $14.87 | 5,864,510 |
| 2021-11-23 | $14.77 | $15.29 | $14.72 | $15.12 | $15.07 | 9,147,000 |
| 2021-11-22 | $14.39 | $14.91 | $14.29 | $14.83 | $14.78 | 10,247,110 |
| 2021-11-19 | $14.05 | $14.46 | $14.05 | $14.39 | $14.34 | 5,900,200 |
| 2021-11-18 | $14.00 | $14.50 | $13.89 | $14.22 | $14.17 | 6,890,180 |
| 2021-11-17 | $13.91 | $14.04 | $13.82 | $14.00 | $13.95 | 3,530,800 |
| 2021-11-16 | $13.97 | $14.16 | $13.85 | $13.91 | $13.86 | 4,334,340 |
| 2021-11-15 | $14.28 | $14.32 | $13.84 | $14.02 | $13.97 | 5,236,310 |
| 2021-11-12 | $14.61 | $14.65 | $14.30 | $14.32 | $14.27 | 4,251,580 |
| 2021-11-11 | $14.23 | $14.56 | $14.11 | $14.49 | $14.44 | 5,953,470 |
| 2021-11-10 | $14.16 | $14.32 | $13.87 | $14.25 | $14.20 | 4,522,800 |
| 2021-11-09 | $14.15 | $14.32 | $14.01 | $14.16 | $14.11 | 4,100,380 |
| 2021-11-08 | $13.88 | $14.18 | $13.71 | $14.07 | $14.02 | 4,928,360 |
| 2021-11-05 | $14.56 | $14.56 | $14.56 | $14.56 | $14.51 | 7,518,140 |
| 2021-11-04 | $14.60 | $14.62 | $14.43 | $14.56 | $14.51 | 4,121,000 |
| 2021-11-03 | $14.50 | $14.65 | $14.30 | $14.44 | $14.39 | 4,387,000 |
| 2021-11-02 | $14.97 | $15.17 | $14.35 | $14.53 | $14.48 | 8,169,020 |
| 2021-11-01 | $14.58 | $15.23 | $14.51 | $14.97 | $14.92 | 6,845,170 |
| 2021-10-29 | $14.62 | $14.93 | $14.11 | $14.68 | $14.63 | 8,567,590 |
| 2021-10-28 | $16.06 | $16.06 | $14.72 | $14.76 | $14.71 | 16,263,740 |
| 2021-10-27 | $16.09 | $16.43 | $15.70 | $16.35 | $16.29 | 11,688,810 |
| 2021-10-26 | $15.61 | $16.44 | $15.61 | $16.30 | $16.24 | 10,837,280 |
| 2021-10-25 | $15.65 | $16.09 | $15.50 | $15.69 | $15.63 | 7,883,350 |
| 2021-10-22 | $16.67 | $16.67 | $15.90 | $15.90 | $15.84 | 8,768,660 |
| 2021-10-21 | $16.27 | $16.74 | $16.09 | $16.58 | $16.52 | 11,158,940 |
| 2021-10-20 | $16.00 | $16.40 | $15.85 | $16.09 | $16.03 | 6,620,280 |
| 2021-10-19 | $16.20 | $16.50 | $15.97 | $16.19 | $16.13 | 8,139,620 |
| 2021-10-18 | $15.62 | $16.20 | $15.33 | $16.19 | $16.13 | 7,767,060 |
| 2021-10-15 | $15.69 | $15.86 | $15.35 | $15.62 | $15.56 | 6,142,040 |
| 2021-10-14 | $15.39 | $15.75 | $15.20 | $15.61 | $15.55 | 8,611,700 |
| 2021-10-13 | $15.33 | $15.35 | $14.08 | $15.20 | $15.15 | 7,428,090 |
| 2021-10-12 | $15.75 | $15.94 | $14.95 | $15.27 | $15.22 | 8,628,460 |
| 2021-10-11 | $15.56 | $15.98 | $15.15 | $15.86 | $15.80 | 9,134,980 |
| 2021-10-08 | $16.31 | $16.49 | $15.63 | $15.87 | $15.81 | 10,394,920 |
| 2021-10-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 0 |
| 2021-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 0 |
| 2021-09-30 | $15.45 | $16.19 | $15.45 | $16.00 | $15.94 | 11,887,870 |
| 2021-09-29 | $16.67 | $16.99 | $15.48 | $15.49 | $15.43 | 22,991,940 |
| 2021-09-28 | $17.60 | $17.96 | $17.00 | $17.20 | $17.14 | 16,274,470 |
| 2021-09-27 | $20.00 | $20.00 | $18.05 | $18.05 | $17.98 | 21,912,870 |
| 2021-09-24 | $22.00 | $22.00 | $20.00 | $20.06 | $19.99 | 30,703,240 |
| 2021-09-23 | $22.92 | $23.45 | $21.51 | $22.22 | $22.14 | 37,896,090 |
| 2021-09-22 | $20.39 | $21.47 | $19.86 | $21.46 | $21.38 | 20,870,520 |
| 2021-09-21 | $20.57 | $20.57 | $20.57 | $20.57 | $20.50 | 0 |
| 2021-09-20 | $20.57 | $20.57 | $20.57 | $20.57 | $20.50 | 0 |
| 2021-09-17 | $20.75 | $21.57 | $19.70 | $20.57 | $20.50 | 22,994,210 |
| 2021-09-16 | $22.31 | $22.66 | $20.78 | $20.81 | $20.74 | 28,243,440 |
| 2021-09-15 | $20.45 | $22.46 | $20.23 | $22.08 | $22.00 | 33,030,190 |
| 2021-09-14 | $21.30 | $21.38 | $20.39 | $20.70 | $20.63 | 29,731,670 |
| 2021-09-13 | $20.54 | $21.97 | $20.38 | $21.78 | $21.70 | 39,305,480 |
| 2021-09-10 | $20.26 | $21.16 | $19.44 | $20.28 | $20.21 | 30,277,980 |
| 2021-09-09 | $20.39 | $20.55 | $19.55 | $20.14 | $20.07 | 26,177,000 |
| 2021-09-08 | $18.37 | $20.22 | $18.16 | $20.22 | $20.15 | 33,521,700 |
| 2021-09-07 | $18.00 | $18.69 | $17.73 | $18.38 | $18.31 | 22,900,120 |
| 2021-09-06 | $19.07 | $19.21 | $17.50 | $17.89 | $17.83 | 27,820,720 |
| 2021-09-03 | $20.29 | $21.44 | $18.18 | $19.02 | $18.95 | 40,805,270 |
| 2021-09-02 | $19.40 | $20.55 | $18.82 | $20.15 | $20.08 | 31,044,980 |
| 2021-09-01 | $21.16 | $22.00 | $19.20 | $19.55 | $19.48 | 47,236,620 |
| 2021-08-31 | $18.85 | $20.74 | $18.31 | $20.74 | $20.67 | 41,223,230 |
| 2021-08-30 | $18.39 | $19.36 | $18.39 | $18.85 | $18.78 | 29,924,010 |
| 2021-08-27 | $18.05 | $18.83 | $18.03 | $18.40 | $18.33 | 20,120,430 |
| 2021-08-26 | $18.74 | $19.25 | $18.41 | $18.48 | $18.41 | 29,482,030 |
| 2021-08-25 | $17.80 | $18.82 | $17.31 | $18.81 | $18.74 | 35,520,900 |
| 2021-08-24 | $18.42 | $18.78 | $18.06 | $18.31 | $18.24 | 24,503,320 |
| 2021-08-23 | $18.40 | $18.60 | $17.75 | $18.06 | $17.99 | 28,162,270 |
| 2021-08-20 | $16.73 | $18.30 | $16.25 | $18.00 | $17.94 | 35,358,690 |
| 2021-08-19 | $16.26 | $16.95 | $15.90 | $16.70 | $16.64 | 16,385,680 |
| 2021-08-18 | $16.66 | $16.94 | $15.77 | $16.35 | $16.29 | 20,088,620 |
| 2021-08-17 | $17.70 | $18.27 | $16.82 | $16.96 | $16.90 | 25,611,380 |
| 2021-08-16 | $17.02 | $18.20 | $17.02 | $18.05 | $17.98 | 33,389,670 |
| 2021-08-13 | $16.81 | $17.16 | $16.70 | $16.87 | $16.81 | 15,214,190 |
| 2021-08-12 | $17.15 | $17.53 | $16.96 | $17.10 | $17.04 | 16,672,260 |
| 2021-08-11 | $17.30 | $17.37 | $16.87 | $17.20 | $17.14 | 15,796,580 |
| 2021-08-10 | $17.04 | $17.48 | $16.85 | $17.10 | $17.04 | 17,484,800 |
| 2021-08-09 | $16.79 | $17.89 | $16.79 | $17.25 | $17.19 | 21,085,420 |
| 2021-08-06 | $16.70 | $17.16 | $16.40 | $16.80 | $16.74 | 21,223,640 |
| 2021-08-05 | $18.01 | $18.46 | $17.04 | $17.04 | $16.98 | 41,506,860 |
| 2021-08-04 | $18.22 | $19.10 | $17.80 | $18.93 | $18.86 | 29,241,760 |
| 2021-08-03 | $17.70 | $19.83 | $17.52 | $18.70 | $18.63 | 50,028,710 |
| 2021-08-02 | $17.11 | $18.15 | $16.77 | $18.03 | $17.97 | 33,895,670 |
| 2021-07-30 | $17.23 | $17.60 | $16.72 | $17.35 | $17.29 | 27,843,220 |
| 2021-07-29 | $17.58 | $17.77 | $17.20 | $17.54 | $17.48 | 33,671,380 |
| 2021-07-28 | $16.90 | $17.54 | $16.23 | $17.37 | $17.31 | 33,708,820 |
| 2021-07-27 | $17.03 | $17.69 | $16.95 | $17.04 | $16.98 | 37,007,300 |
| 2021-07-26 | $18.91 | $18.97 | $17.30 | $17.30 | $17.24 | 47,642,190 |
| 2021-07-23 | $18.40 | $19.48 | $18.22 | $19.22 | $19.15 | 45,555,230 |
| 2021-07-22 | $20.68 | $20.85 | $18.79 | $18.79 | $18.72 | 67,507,810 |
| 2021-07-21 | $19.81 | $21.60 | $19.48 | $20.88 | $20.80 | 72,122,550 |
| 2021-07-20 | $20.51 | $20.88 | $18.55 | $20.30 | $20.23 | 83,217,320 |
| 2021-07-19 | $21.18 | $21.18 | $19.50 | $20.51 | $20.44 | 68,647,740 |
| 2021-07-16 | $17.99 | $19.25 | $17.58 | $19.25 | $19.18 | 23,727,770 |
| 2021-07-15 | $17.00 | $17.57 | $16.27 | $17.50 | $17.44 | 81,576,780 |
| 2021-07-14 | $16.19 | $16.19 | $16.19 | $16.19 | $16.13 | 9,747,700 |
| 2021-07-13 | $14.72 | $14.72 | $14.72 | $14.72 | $14.67 | 3,855,570 |
| 2021-07-12 | $13.64 | $13.81 | $13.24 | $13.38 | $13.33 | 20,768,050 |
| 2021-07-09 | $13.00 | $13.62 | $12.94 | $13.62 | $13.57 | 21,045,890 |
| 2021-07-08 | $13.20 | $13.20 | $12.84 | $13.10 | $13.05 | 17,462,930 |
| 2021-07-07 | $12.88 | $13.54 | $12.73 | $13.19 | $13.14 | 25,242,090 |
| 2021-07-06 | $12.61 | $13.07 | $12.43 | $13.00 | $12.95 | 22,138,990 |
| 2021-07-05 | $11.91 | $12.60 | $11.82 | $12.60 | $12.55 | 17,238,290 |
| 2021-07-02 | $11.80 | $12.08 | $11.70 | $11.82 | $11.78 | 8,634,100 |
| 2021-07-01 | $12.59 | $12.59 | $11.73 | $11.92 | $11.88 | 16,745,150 |
| 2021-06-30 | $12.33 | $12.68 | $12.25 | $12.60 | $12.55 | 15,348,060 |
| 2021-06-29 | $12.39 | $12.43 | $12.13 | $12.32 | $12.28 | 12,732,760 |
| 2021-06-28 | $12.40 | $12.51 | $12.08 | $12.23 | $12.19 | 14,392,270 |
| 2021-06-25 | $11.60 | $12.41 | $11.48 | $12.40 | $12.35 | 19,274,920 |
| 2021-06-24 | $11.50 | $11.84 | $11.31 | $11.63 | $11.58 | 7,692,840 |
| 2021-06-23 | $11.81 | $11.89 | $11.41 | $11.58 | $11.53 | 9,860,140 |
| 2021-06-22 | $11.77 | $12.00 | $11.68 | $11.81 | $11.76 | 9,480,580 |
| 2021-06-21 | $11.57 | $11.77 | $11.49 | $11.76 | $11.71 | 9,393,860 |
| 2021-06-18 | $11.32 | $11.61 | $11.09 | $11.56 | $11.51 | 9,806,470 |
| 2021-06-17 | $11.41 | $11.54 | $11.25 | $11.33 | $11.28 | 7,731,570 |
| 2021-06-16 | $11.65 | $11.79 | $11.36 | $11.40 | $11.35 | 8,887,190 |
| 2021-06-15 | $12.06 | $12.25 | $11.58 | $11.74 | $11.69 | 11,413,560 |
| 2021-06-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.89 | 0 |
| 2021-06-11 | $12.45 | $12.68 | $11.89 | $11.94 | $11.89 | 17,381,590 |
| 2021-06-10 | $12.64 | $12.70 | $12.35 | $12.40 | $12.35 | 11,414,450 |
| 2021-06-09 | $12.34 | $12.91 | $12.33 | $12.66 | $12.60 | 16,560,150 |
| 2021-06-08 | $12.64 | $12.73 | $12.26 | $12.35 | $12.30 | 14,525,990 |
| 2021-06-07 | $12.24 | $12.84 | $12.23 | $12.76 | $12.70 | 19,971,080 |
| 2021-06-04 | $12.38 | $12.51 | $12.15 | $12.26 | $12.21 | 15,993,000 |
| 2021-06-03 | $12.39 | $12.77 | $12.24 | $12.51 | $12.45 | 24,695,890 |
| 2021-06-02 | $11.77 | $12.98 | $11.62 | $12.39 | $12.34 | 33,102,480 |
| 2021-06-01 | $11.19 | $11.85 | $11.11 | $11.83 | $11.78 | 20,783,290 |
| 2021-05-31 | $11.06 | $11.25 | $11.00 | $11.20 | $11.15 | 7,637,520 |
| 2021-05-28 | $11.08 | $11.38 | $10.97 | $11.08 | $11.03 | 9,787,320 |
| 2021-05-27 | $11.17 | $11.23 | $10.99 | $11.05 | $11.00 | 8,009,780 |
| 2021-05-26 | $10.75 | $11.16 | $10.71 | $11.09 | $11.04 | 9,708,070 |
| 2021-05-25 | $10.70 | $10.86 | $10.53 | $10.75 | $10.70 | 7,180,590 |
| 2021-05-24 | $10.50 | $10.71 | $10.50 | $10.69 | $10.64 | 6,469,060 |
| 2021-05-21 | $10.53 | $10.63 | $10.43 | $10.50 | $10.45 | 6,250,140 |
| 2021-05-20 | $11.00 | $11.00 | $10.35 | $10.54 | $10.49 | 14,737,620 |
| 2021-05-19 | $11.29 | $11.29 | $11.08 | $11.17 | $11.12 | 7,830,590 |
| 2021-05-18 | $11.14 | $11.38 | $11.06 | $11.36 | $11.31 | 7,989,550 |
| 2021-05-17 | $11.20 | $11.51 | $11.17 | $11.19 | $11.14 | 9,635,200 |
| 2021-05-14 | $11.42 | $11.56 | $11.24 | $11.28 | $11.23 | 11,034,010 |
| 2021-05-13 | $11.69 | $11.97 | $11.43 | $11.55 | $11.50 | 15,572,810 |
| 2021-05-12 | $11.27 | $11.89 | $11.20 | $11.80 | $11.75 | 18,536,850 |
| 2021-05-11 | $11.55 | $11.70 | $11.05 | $11.39 | $11.34 | 16,259,450 |
| 2021-05-10 | $11.44 | $11.93 | $11.11 | $11.62 | $11.57 | 21,882,360 |
| 2021-05-07 | $10.78 | $11.35 | $10.70 | $11.28 | $11.23 | 20,802,700 |
| 2021-05-06 | $10.35 | $10.92 | $10.33 | $10.69 | $10.64 | 10,036,250 |
| 2021-05-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.28 | 0 |
| 2021-05-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.28 | 0 |
| 2021-04-30 | $10.30 | $10.54 | $10.23 | $10.33 | $10.28 | 7,241,930 |
| 2021-04-29 | $10.64 | $10.68 | $10.28 | $10.44 | $10.39 | 9,347,360 |
| 2021-04-28 | $10.79 | $10.80 | $10.58 | $10.64 | $10.59 | 7,133,770 |
| 2021-04-27 | $10.64 | $10.81 | $10.50 | $10.81 | $10.76 | 7,481,770 |
| 2021-04-26 | $10.72 | $11.00 | $10.61 | $10.64 | $10.59 | 8,884,580 |
| 2021-04-23 | $10.94 | $11.03 | $10.66 | $10.78 | $10.73 | 8,326,710 |
| 2021-04-22 | $11.01 | $11.23 | $10.90 | $10.91 | $10.86 | 9,991,750 |
| 2021-04-21 | $10.88 | $11.13 | $10.55 | $10.98 | $10.93 | 17,469,820 |
| 2021-04-20 | $11.25 | $11.46 | $11.16 | $11.37 | $11.32 | 10,925,060 |
| 2021-04-19 | $10.87 | $11.44 | $10.82 | $11.25 | $11.20 | 12,924,560 |
| 2021-04-16 | $10.52 | $10.93 | $10.43 | $10.87 | $10.82 | 8,859,990 |
| 2021-04-15 | $10.67 | $10.67 | $10.42 | $10.56 | $10.51 | 6,538,050 |
| 2021-04-14 | $10.59 | $10.69 | $10.48 | $10.69 | $10.64 | 8,727,920 |
| 2021-04-13 | $10.78 | $10.98 | $10.50 | $10.54 | $10.49 | 11,139,740 |
| 2021-04-12 | $11.43 | $11.48 | $10.71 | $10.86 | $10.81 | 19,154,130 |
| 2021-04-09 | $11.45 | $11.61 | $11.25 | $11.47 | $11.42 | 10,147,200 |
| 2021-04-08 | $11.57 | $11.74 | $11.30 | $11.52 | $11.47 | 13,460,500 |
| 2021-04-07 | $11.30 | $11.72 | $11.26 | $11.59 | $11.54 | 20,080,830 |
| 2021-04-06 | $10.87 | $11.41 | $10.71 | $11.21 | $11.16 | 17,408,420 |
| 2021-04-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.88 | 0 |
| 2021-04-02 | $10.65 | $10.98 | $10.18 | $10.93 | $10.88 | 20,414,280 |
| 2021-04-01 | $11.30 | $11.76 | $10.83 | $10.86 | $10.81 | 27,875,170 |
| 2021-03-31 | $10.86 | $10.90 | $10.58 | $10.82 | $10.77 | 11,292,670 |
| 2021-03-30 | $10.92 | $11.05 | $10.63 | $10.96 | $10.91 | 11,223,160 |
| 2021-03-29 | $11.00 | $11.35 | $10.83 | $10.91 | $10.86 | 12,166,940 |
| 2021-03-26 | $10.88 | $11.13 | $10.61 | $10.95 | $10.90 | 12,074,720 |
| 2021-03-25 | $10.89 | $11.07 | $10.72 | $10.76 | $10.71 | 9,250,750 |
| 2021-03-24 | $11.26 | $11.35 | $10.78 | $10.88 | $10.83 | 11,159,140 |
| 2021-03-23 | $12.03 | $12.03 | $11.20 | $11.35 | $11.30 | 13,134,750 |
| 2021-03-22 | $11.67 | $12.06 | $11.62 | $11.93 | $11.88 | 10,949,900 |
| 2021-03-19 | $12.70 | $12.70 | $11.67 | $11.70 | $11.65 | 22,182,010 |
| 2021-03-18 | $12.90 | $13.14 | $12.53 | $12.97 | $12.91 | 9,834,950 |
| 2021-03-17 | $12.62 | $12.87 | $12.23 | $12.75 | $12.69 | 9,054,020 |
| 2021-03-16 | $13.10 | $13.10 | $12.20 | $12.62 | $12.56 | 14,112,910 |
| 2021-03-15 | $13.00 | $13.49 | $12.85 | $13.14 | $13.08 | 9,757,980 |
| 2021-03-12 | $13.31 | $13.58 | $12.80 | $13.00 | $12.94 | 10,468,170 |
| 2021-03-11 | $12.47 | $13.66 | $12.47 | $13.31 | $13.25 | 17,017,200 |
| 2021-03-10 | $12.51 | $12.79 | $12.22 | $12.60 | $12.54 | 10,678,950 |
| 2021-03-09 | $12.69 | $13.26 | $11.98 | $12.43 | $12.38 | 19,042,470 |
| 2021-03-08 | $13.35 | $14.07 | $12.82 | $12.82 | $12.76 | 19,277,570 |
| 2021-03-05 | $13.50 | $13.73 | $13.10 | $13.18 | $13.12 | 16,794,890 |
| 2021-03-04 | $14.35 | $14.79 | $13.41 | $13.73 | $13.67 | 27,764,490 |
| 2021-03-03 | $14.70 | $15.15 | $13.97 | $14.83 | $14.76 | 30,019,020 |
| 2021-03-02 | $16.28 | $16.49 | $15.01 | $15.01 | $14.94 | 23,055,120 |
| 2021-03-01 | $14.84 | $16.92 | $14.84 | $16.68 | $16.61 | 52,501,900 |
| 2021-02-26 | $14.00 | $15.38 | $13.98 | $15.38 | $15.31 | 19,666,640 |
| 2021-02-25 | $15.00 | $15.32 | $13.88 | $13.98 | $13.92 | 30,193,420 |
| 2021-02-24 | $14.91 | $15.52 | $14.41 | $14.84 | $14.77 | 33,909,370 |
| 2021-02-23 | $13.73 | $15.36 | $13.73 | $14.94 | $14.87 | 39,371,420 |
| 2021-02-22 | $14.69 | $14.88 | $13.94 | $13.96 | $13.90 | 29,804,380 |
| 2021-02-19 | $13.50 | $14.45 | $12.85 | $13.94 | $13.88 | 34,517,230 |
| 2021-02-18 | $13.33 | $13.75 | $13.01 | $13.75 | $13.69 | 32,594,190 |
| 2021-02-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.44 | 0 |
| 2021-02-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.44 | 0 |
| 2021-02-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.44 | 0 |
| 2021-02-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.44 | 0 |
| 2021-02-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.44 | 0 |
| 2021-02-10 | $11.57 | $12.80 | $11.51 | $12.50 | $12.44 | 25,038,770 |
| 2021-02-09 | $10.60 | $11.83 | $10.53 | $11.78 | $11.73 | 31,210,460 |
| 2021-02-08 | $9.94 | $10.80 | $9.61 | $10.75 | $10.70 | 19,434,940 |
| 2021-02-05 | $10.09 | $10.88 | $9.85 | $9.88 | $9.84 | 18,933,680 |
| 2021-02-04 | $10.16 | $10.54 | $9.92 | $9.99 | $9.95 | 14,148,960 |
| 2021-02-03 | $10.43 | $10.58 | $10.04 | $10.04 | $10.00 | 18,718,390 |
| 2021-02-02 | $9.70 | $10.60 | $9.61 | $10.60 | $10.55 | 20,506,080 |
| 2021-02-01 | $9.54 | $10.07 | $9.21 | $9.64 | $9.60 | 19,750,420 |
| 2021-01-29 | $9.38 | $9.38 | $9.18 | $9.38 | $9.34 | 12,418,930 |
| 2021-01-28 | $8.77 | $8.83 | $8.48 | $8.53 | $8.49 | 7,624,390 |
| 2021-01-27 | $8.24 | $9.08 | $8.24 | $8.95 | $8.91 | 14,444,980 |
| 2021-01-26 | $8.18 | $8.50 | $8.07 | $8.25 | $8.21 | 3,547,520 |
| 2021-01-25 | $8.38 | $8.40 | $8.06 | $8.16 | $8.12 | 3,271,760 |
| 2021-01-22 | $8.10 | $8.81 | $8.01 | $8.33 | $8.29 | 5,400,950 |
| 2021-01-21 | $8.12 | $8.23 | $8.05 | $8.12 | $8.08 | 2,380,620 |
| 2021-01-20 | $8.23 | $8.23 | $8.04 | $8.12 | $8.08 | 3,287,850 |
| 2021-01-19 | $8.32 | $8.35 | $8.20 | $8.24 | $8.20 | 2,760,190 |
| 2021-01-18 | $8.17 | $8.33 | $8.14 | $8.28 | $8.24 | 2,426,480 |
| 2021-01-15 | $8.09 | $8.26 | $8.08 | $8.20 | $8.16 | 1,948,500 |
| 2021-01-14 | $8.04 | $8.15 | $7.86 | $8.09 | $8.05 | 2,860,240 |
| 2021-01-13 | $8.29 | $8.29 | $7.98 | $8.03 | $7.99 | 4,181,450 |
| 2021-01-12 | $8.22 | $8.41 | $8.18 | $8.23 | $8.19 | 3,723,360 |
| 2021-01-11 | $8.60 | $8.60 | $8.27 | $8.28 | $8.24 | 5,412,740 |
| 2021-01-08 | $8.69 | $8.79 | $8.43 | $8.60 | $8.56 | 3,656,120 |
| 2021-01-07 | $9.05 | $9.07 | $8.67 | $8.71 | $8.67 | 5,140,190 |
| 2021-01-06 | $9.28 | $9.37 | $8.97 | $9.03 | $8.99 | 5,118,510 |
| 2021-01-05 | $9.13 | $9.44 | $9.06 | $9.28 | $9.24 | 5,814,840 |
| 2021-01-04 | $9.08 | $9.34 | $8.99 | $9.21 | $9.17 | 5,379,420 |
| 2021-01-01 | $9.09 | $9.09 | $9.09 | $9.09 | $9.05 | 0 |
| 2020-12-31 | $9.01 | $9.28 | $8.96 | $9.09 | $9.05 | 5,674,520 |
| 2020-12-30 | $9.03 | $9.08 | $8.66 | $8.95 | $8.91 | 7,726,250 |
| 2020-12-29 | $8.79 | $9.47 | $8.69 | $9.21 | $9.17 | 13,937,720 |
| 2020-12-28 | $9.10 | $9.17 | $8.48 | $8.61 | $8.57 | 5,061,300 |
| 2020-12-25 | $8.86 | $8.96 | $8.70 | $8.87 | $8.83 | 2,903,280 |
| 2020-12-24 | $9.05 | $9.12 | $8.79 | $8.85 | $8.81 | 4,017,230 |
| 2020-12-23 | $9.07 | $9.21 | $9.07 | $9.08 | $9.04 | 2,662,470 |
| 2020-12-22 | $9.30 | $9.48 | $9.07 | $9.09 | $9.05 | 4,325,870 |
| 2020-12-21 | $9.12 | $9.42 | $9.07 | $9.39 | $9.35 | 3,814,480 |
| 2020-12-18 | $9.06 | $9.31 | $9.06 | $9.18 | $9.14 | 3,040,440 |
| 2020-12-17 | $9.05 | $9.12 | $8.81 | $9.08 | $9.04 | 3,618,380 |
| 2020-12-16 | $9.10 | $9.37 | $8.78 | $9.12 | $9.08 | 6,042,110 |
| 2020-12-15 | $9.19 | $9.20 | $9.07 | $9.10 | $9.06 | 2,187,340 |
| 2020-12-14 | $9.09 | $9.28 | $9.03 | $9.19 | $9.15 | 2,475,050 |
| 2020-12-11 | $9.31 | $9.43 | $9.03 | $9.13 | $9.09 | 3,542,470 |
| 2020-12-10 | $9.32 | $9.42 | $9.29 | $9.31 | $9.27 | 2,373,020 |
| 2020-12-09 | $9.70 | $9.72 | $9.33 | $9.37 | $9.33 | 4,115,060 |
| 2020-12-08 | $9.65 | $9.78 | $9.40 | $9.68 | $9.64 | 4,086,740 |
| 2020-12-07 | $9.82 | $9.88 | $9.51 | $9.51 | $9.47 | 4,983,200 |
| 2020-12-04 | $9.86 | $9.90 | $9.76 | $9.81 | $9.77 | 3,703,140 |
| 2020-12-03 | $10.05 | $10.05 | $9.83 | $9.90 | $9.86 | 3,142,010 |
| 2020-12-02 | $10.00 | $10.05 | $9.87 | $10.01 | $9.97 | 3,514,730 |
| 2020-12-01 | $9.86 | $10.15 | $9.73 | $10.03 | $9.99 | 5,737,980 |
| 2020-11-30 | $9.98 | $10.12 | $9.85 | $9.86 | $9.82 | 5,326,760 |
| 2020-11-27 | $10.12 | $10.13 | $9.77 | $9.96 | $9.92 | 5,590,980 |
| 2020-11-26 | $10.21 | $10.34 | $9.90 | $10.02 | $9.98 | 7,098,410 |
| 2020-11-25 | $10.67 | $10.87 | $10.25 | $10.25 | $10.20 | 9,155,070 |
| 2020-11-24 | $10.74 | $10.78 | $10.48 | $10.63 | $10.58 | 7,880,480 |
| 2020-11-23 | $10.63 | $10.91 | $10.54 | $10.68 | $10.63 | 11,697,160 |
| 2020-11-20 | $10.80 | $10.80 | $10.52 | $10.58 | $10.53 | 8,414,500 |
| 2020-11-19 | $10.93 | $11.06 | $10.51 | $10.95 | $10.90 | 12,298,910 |
| 2020-11-18 | $10.40 | $11.02 | $10.35 | $10.89 | $10.84 | 14,927,290 |
| 2020-11-17 | $10.36 | $10.69 | $10.20 | $10.45 | $10.40 | 10,070,920 |
| 2020-11-16 | $9.83 | $10.57 | $9.79 | $10.48 | $10.43 | 13,681,820 |
| 2020-11-13 | $9.73 | $10.05 | $9.64 | $9.82 | $9.78 | 6,607,510 |
| 2020-11-12 | $9.60 | $9.82 | $9.58 | $9.77 | $9.73 | 4,494,580 |
| 2020-11-11 | $9.69 | $9.93 | $9.65 | $9.71 | $9.67 | 6,693,750 |
| 2020-11-10 | $9.64 | $9.80 | $9.53 | $9.63 | $9.59 | 6,154,230 |
| 2020-11-09 | $9.31 | $9.65 | $9.27 | $9.54 | $9.50 | 5,597,440 |
| 2020-11-06 | $9.43 | $9.60 | $9.20 | $9.31 | $9.27 | 4,744,560 |
| 2020-11-05 | $9.46 | $9.57 | $9.35 | $9.42 | $9.38 | 3,468,620 |
| 2020-11-04 | $9.51 | $9.51 | $9.19 | $9.34 | $9.30 | 2,962,080 |
| 2020-11-03 | $9.03 | $9.46 | $9.03 | $9.42 | $9.38 | 5,270,510 |
| 2020-11-02 | $9.40 | $9.46 | $9.01 | $9.05 | $9.01 | 5,800,530 |
| 2020-10-30 | $9.79 | $9.91 | $9.35 | $9.42 | $9.38 | 5,392,430 |
| 2020-10-29 | $9.70 | $10.08 | $9.58 | $9.82 | $9.78 | 4,067,430 |
| 2020-10-28 | $9.75 | $9.96 | $9.44 | $9.86 | $9.82 | 4,947,190 |
| 2020-10-27 | $9.39 | $9.72 | $9.33 | $9.70 | $9.66 | 3,864,140 |
| 2020-10-26 | $9.85 | $9.85 | $9.35 | $9.44 | $9.40 | 5,229,170 |
| 2020-10-23 | $10.08 | $10.16 | $9.85 | $9.85 | $9.81 | 3,208,120 |
| 2020-10-22 | $10.01 | $10.23 | $9.87 | $10.06 | $10.02 | 3,455,850 |
| 2020-10-21 | $10.27 | $10.27 | $9.99 | $10.07 | $10.03 | 4,108,840 |
| 2020-10-20 | $10.28 | $10.34 | $10.12 | $10.28 | $10.23 | 3,630,460 |
| 2020-10-19 | $10.12 | $10.56 | $10.11 | $10.38 | $10.33 | 8,690,490 |
| 2020-10-16 | $10.15 | $10.18 | $10.01 | $10.16 | $10.12 | 2,932,600 |
| 2020-10-15 | $10.13 | $10.36 | $9.95 | $10.17 | $10.13 | 5,239,400 |
| 2020-10-14 | $10.50 | $10.50 | $10.11 | $10.14 | $10.10 | 7,142,830 |
| 2020-10-13 | $10.40 | $10.69 | $10.12 | $10.55 | $10.50 | 9,218,210 |
| 2020-10-12 | $10.25 | $10.45 | $10.16 | $10.39 | $10.34 | 5,900,310 |
| 2020-10-09 | $10.21 | $10.27 | $10.12 | $10.19 | $10.15 | 4,630,870 |
| 2020-10-08 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2020-10-07 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2020-10-06 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2020-10-05 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2020-10-02 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2020-10-01 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2020-09-30 | $10.18 | $10.21 | $9.84 | $10.01 | $9.97 | 4,583,400 |
| 2020-09-29 | $9.87 | $10.23 | $9.85 | $10.11 | $10.07 | 5,892,660 |
| 2020-09-28 | $10.17 | $10.19 | $9.78 | $9.81 | $9.77 | 6,066,830 |
| 2020-09-25 | $10.30 | $10.45 | $10.00 | $10.18 | $10.14 | 6,844,770 |
| 2020-09-24 | $11.04 | $11.12 | $10.33 | $10.38 | $10.33 | 13,302,460 |
| 2020-09-23 | $11.10 | $11.26 | $10.95 | $11.17 | $11.12 | 6,918,330 |
| 2020-09-22 | $11.22 | $11.33 | $10.90 | $11.10 | $11.05 | 11,058,110 |
| 2020-09-21 | $11.52 | $11.80 | $11.30 | $11.37 | $11.32 | 9,921,930 |
| 2020-09-18 | $11.20 | $11.91 | $11.20 | $11.62 | $11.57 | 16,564,240 |
| 2020-09-17 | $11.67 | $11.70 | $11.17 | $11.26 | $11.21 | 13,164,520 |
| 2020-09-16 | $11.60 | $11.90 | $11.43 | $11.80 | $11.75 | 13,629,420 |
| 2020-09-15 | $11.80 | $11.80 | $11.24 | $11.51 | $11.46 | 15,421,150 |
| 2020-09-14 | $12.80 | $12.80 | $11.69 | $11.90 | $11.85 | 27,468,900 |
| 2020-09-11 | $12.20 | $12.80 | $12.09 | $12.80 | $12.74 | 19,702,880 |
| 2020-09-10 | $12.59 | $12.70 | $12.00 | $12.04 | $11.99 | 17,715,140 |
| 2020-09-09 | $12.44 | $13.29 | $12.42 | $12.49 | $12.43 | 25,315,400 |
| 2020-09-08 | $12.44 | $13.10 | $12.42 | $12.78 | $12.72 | 26,560,390 |
| 2020-09-07 | $13.15 | $13.40 | $11.90 | $12.12 | $12.07 | 30,075,250 |
| 2020-09-04 | $12.21 | $13.21 | $12.17 | $12.83 | $12.77 | 26,816,460 |
| 2020-09-03 | $11.91 | $12.71 | $11.84 | $12.30 | $12.25 | 24,162,720 |
| 2020-09-02 | $11.36 | $11.95 | $11.26 | $11.90 | $11.85 | 17,033,680 |
| 2020-09-01 | $11.08 | $11.44 | $11.03 | $11.16 | $11.11 | 7,819,500 |
| 2020-08-31 | $11.03 | $11.35 | $11.03 | $11.07 | $11.02 | 7,386,840 |
| 2020-08-28 | $10.90 | $11.16 | $10.83 | $11.01 | $10.96 | 11,887,280 |
| 2020-08-27 | $11.06 | $11.30 | $10.90 | $11.17 | $11.12 | 8,638,180 |
| 2020-08-26 | $11.84 | $11.84 | $11.10 | $11.13 | $11.08 | 16,799,730 |
| 2020-08-25 | $12.29 | $12.40 | $11.80 | $11.84 | $11.79 | 12,492,200 |
| 2020-08-24 | $11.91 | $12.66 | $11.87 | $12.36 | $12.31 | 14,895,340 |
| 2020-08-21 | $12.22 | $12.44 | $11.88 | $12.00 | $11.95 | 13,405,900 |
| 2020-08-20 | $12.17 | $12.54 | $12.05 | $12.23 | $12.18 | 15,257,620 |
| 2020-08-19 | $12.80 | $12.95 | $12.30 | $12.31 | $12.26 | 22,373,590 |
| 2020-08-18 | $12.97 | $13.48 | $12.41 | $12.66 | $12.60 | 41,504,290 |
| 2020-08-17 | $11.78 | $12.65 | $11.68 | $12.65 | $12.59 | 33,159,410 |
| 2020-08-14 | $11.45 | $11.65 | $10.85 | $11.50 | $11.45 | 16,786,560 |
| 2020-08-13 | $11.13 | $11.67 | $10.83 | $11.25 | $11.20 | 13,869,570 |
| 2020-08-12 | $11.44 | $11.44 | $10.65 | $10.94 | $10.87 | 13,598,810 |
| 2020-08-11 | $11.13 | $11.85 | $11.13 | $11.23 | $11.16 | 21,116,490 |
| 2020-08-10 | $11.47 | $11.47 | $11.07 | $11.12 | $11.05 | 14,627,430 |
| 2020-08-07 | $11.60 | $11.74 | $11.24 | $11.57 | $11.50 | 21,112,970 |
| 2020-08-06 | $11.80 | $11.98 | $11.22 | $11.50 | $11.43 | 27,646,760 |
| 2020-08-05 | $12.02 | $12.31 | $11.74 | $12.05 | $11.98 | 21,878,290 |
| 2020-08-04 | $11.70 | $12.88 | $11.68 | $12.12 | $12.05 | 32,651,060 |
| 2020-08-03 | $11.59 | $11.87 | $11.40 | $11.77 | $11.70 | 30,542,200 |
| 2020-07-31 | $10.68 | $12.00 | $10.48 | $11.78 | $11.71 | 44,234,040 |
| 2020-07-30 | $10.58 | $11.55 | $10.58 | $11.05 | $10.98 | 44,251,810 |
| 2020-07-29 | $10.40 | $10.82 | $10.20 | $10.50 | $10.44 | 30,485,460 |
| 2020-07-28 | $9.50 | $10.21 | $9.40 | $10.21 | $10.15 | 19,377,150 |
| 2020-07-27 | $9.20 | $9.40 | $9.14 | $9.28 | $9.22 | 5,681,980 |
| 2020-07-24 | $9.47 | $9.65 | $9.10 | $9.12 | $9.06 | 9,421,970 |
| 2020-07-23 | $9.76 | $9.76 | $9.40 | $9.55 | $9.49 | 10,015,570 |
| 2020-07-22 | $10.03 | $10.08 | $9.74 | $9.78 | $9.72 | 11,843,480 |
| 2020-07-21 | $10.06 | $10.30 | $9.94 | $10.00 | $9.94 | 10,757,730 |
| 2020-07-20 | $9.70 | $10.11 | $9.66 | $10.06 | $10.00 | 12,686,240 |
| 2020-07-17 | $9.62 | $9.86 | $9.42 | $9.57 | $9.51 | 9,394,690 |
| 2020-07-16 | $9.88 | $10.19 | $9.42 | $9.57 | $9.51 | 14,272,760 |
| 2020-07-15 | $10.18 | $10.39 | $9.88 | $9.90 | $9.84 | 16,808,820 |
| 2020-07-14 | $10.47 | $11.02 | $9.97 | $10.14 | $10.08 | 35,349,180 |
| 2020-07-13 | $9.40 | $10.35 | $9.36 | $10.35 | $10.29 | 18,645,510 |
| 2020-07-10 | $9.63 | $9.63 | $9.35 | $9.41 | $9.35 | 13,272,850 |
| 2020-07-09 | $9.60 | $9.70 | $9.42 | $9.70 | $9.64 | 15,222,260 |
| 2020-07-08 | $9.34 | $9.60 | $9.34 | $9.60 | $9.54 | 12,781,490 |
| 2020-07-07 | $9.51 | $9.65 | $9.21 | $9.42 | $9.36 | 19,341,790 |
| 2020-07-06 | $8.90 | $9.50 | $8.90 | $9.40 | $9.34 | 15,804,350 |
| 2020-07-03 | $8.68 | $8.91 | $8.64 | $8.85 | $8.80 | 11,730,130 |
| 2020-07-02 | $8.42 | $8.71 | $8.38 | $8.68 | $8.63 | 9,898,000 |
| 2020-07-01 | $8.43 | $8.48 | $8.35 | $8.42 | $8.37 | 5,111,360 |
| 2020-06-30 | $8.47 | $8.47 | $8.40 | $8.45 | $8.40 | 3,199,670 |
| 2020-06-29 | $8.41 | $8.53 | $8.38 | $8.39 | $8.34 | 3,422,080 |
| 2020-06-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.43 | 0 |
| 2020-06-25 | $8.48 | $8.48 | $8.48 | $8.48 | $8.43 | 0 |
| 2020-06-24 | $8.45 | $8.53 | $8.36 | $8.48 | $8.43 | 4,235,570 |
| 2020-06-23 | $8.66 | $8.66 | $8.47 | $8.49 | $8.44 | 6,146,430 |
| 2020-06-22 | $8.66 | $8.77 | $8.66 | $8.68 | $8.63 | 6,114,230 |
| 2020-06-19 | $8.62 | $8.75 | $8.54 | $8.69 | $8.64 | 5,889,350 |
| 2020-06-18 | $8.58 | $8.83 | $8.53 | $8.61 | $8.56 | 6,791,700 |
| 2020-06-17 | $8.58 | $8.61 | $8.44 | $8.61 | $8.56 | 5,203,360 |
| 2020-06-16 | $8.45 | $8.73 | $8.45 | $8.62 | $8.57 | 7,567,420 |
| 2020-06-15 | $8.43 | $8.63 | $8.38 | $8.38 | $8.33 | 6,748,680 |
| 2020-06-12 | $8.49 | $8.62 | $8.38 | $8.50 | $8.45 | 7,358,300 |
| 2020-06-11 | $8.87 | $8.89 | $8.56 | $8.63 | $8.58 | 10,858,210 |
| 2020-06-10 | $9.00 | $9.00 | $8.77 | $8.90 | $8.84 | 12,585,780 |
| 2020-06-09 | $8.94 | $9.17 | $8.78 | $8.91 | $8.85 | 22,366,260 |
| 2020-06-08 | $8.26 | $9.00 | $8.20 | $9.00 | $8.94 | 21,126,770 |
| 2020-06-05 | $8.35 | $8.35 | $8.10 | $8.18 | $8.13 | 3,743,820 |
| 2020-06-04 | $8.43 | $8.44 | $8.25 | $8.33 | $8.28 | 3,710,350 |
| 2020-06-03 | $8.56 | $8.63 | $8.34 | $8.35 | $8.30 | 5,843,570 |
| 2020-06-02 | $8.36 | $8.56 | $8.30 | $8.55 | $8.50 | 7,752,930 |
| 2020-06-01 | $8.15 | $8.46 | $8.13 | $8.35 | $8.30 | 5,846,960 |
| 2020-05-29 | $8.08 | $8.25 | $8.02 | $8.13 | $8.08 | 3,057,720 |
| 2020-05-28 | $8.17 | $8.22 | $7.96 | $8.08 | $8.03 | 3,434,480 |
| 2020-05-27 | $8.18 | $8.32 | $8.04 | $8.17 | $8.12 | 4,449,720 |
| 2020-05-26 | $7.99 | $8.14 | $7.99 | $8.13 | $8.08 | 3,567,790 |
| 2020-05-25 | $8.07 | $8.08 | $7.88 | $7.98 | $7.93 | 3,615,420 |
| 2020-05-22 | $8.48 | $8.48 | $8.07 | $8.07 | $8.02 | 6,826,940 |
| 2020-05-21 | $8.61 | $8.73 | $8.30 | $8.40 | $8.35 | 8,275,400 |
| 2020-05-20 | $8.70 | $8.76 | $8.51 | $8.61 | $8.56 | 6,434,270 |
| 2020-05-19 | $8.84 | $8.95 | $8.69 | $8.73 | $8.68 | 11,228,090 |
| 2020-05-18 | $8.93 | $9.10 | $8.76 | $8.82 | $8.77 | 12,088,170 |
| 2020-05-15 | $8.92 | $9.13 | $8.81 | $8.93 | $8.87 | 14,433,800 |
| 2020-05-14 | $8.63 | $9.15 | $8.63 | $9.02 | $8.96 | 20,932,590 |
| 2020-05-13 | $8.25 | $8.90 | $8.24 | $8.75 | $8.70 | 17,755,000 |
| 2020-05-12 | $8.49 | $8.49 | $8.24 | $8.30 | $8.25 | 7,274,560 |
| 2020-05-11 | $8.43 | $8.60 | $8.26 | $8.51 | $8.46 | 14,064,120 |
| 2020-05-08 | $7.76 | $8.49 | $7.75 | $8.49 | $8.44 | 17,616,330 |
| 2020-05-07 | $7.78 | $7.78 | $7.65 | $7.72 | $7.67 | 2,629,340 |
| 2020-05-06 | $7.60 | $7.77 | $7.53 | $7.76 | $7.71 | 2,483,920 |
| 2020-05-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.59 | 0 |
| 2020-05-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.59 | 0 |
| 2020-05-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.59 | 0 |
| 2020-04-30 | $7.53 | $7.64 | $7.52 | $7.64 | $7.59 | 2,516,310 |
| 2020-04-29 | $7.63 | $7.69 | $7.50 | $7.51 | $7.46 | 3,036,300 |
| 2020-04-28 | $7.99 | $7.99 | $7.48 | $7.64 | $7.59 | 4,978,270 |
| 2020-04-27 | $8.19 | $8.19 | $8.00 | $8.01 | $7.96 | 3,413,290 |
| 2020-04-24 | $8.22 | $8.38 | $8.11 | $8.20 | $8.15 | 6,093,930 |
| 2020-04-23 | $8.10 | $8.22 | $8.04 | $8.15 | $8.10 | 4,479,420 |
| 2020-04-22 | $7.96 | $8.15 | $7.90 | $8.13 | $8.08 | 3,565,000 |
| 2020-04-21 | $8.08 | $8.10 | $7.95 | $8.00 | $7.95 | 3,228,970 |
| 2020-04-20 | $8.09 | $8.12 | $8.00 | $8.11 | $8.06 | 4,275,970 |
| 2020-04-17 | $8.15 | $8.17 | $8.06 | $8.09 | $8.04 | 4,019,590 |
| 2020-04-16 | $8.17 | $8.20 | $8.06 | $8.10 | $8.05 | 3,805,700 |
| 2020-04-15 | $8.33 | $8.35 | $8.17 | $8.17 | $8.12 | 3,733,990 |
| 2020-04-14 | $8.18 | $8.33 | $8.18 | $8.33 | $8.28 | 3,701,580 |
| 2020-04-13 | $8.29 | $8.36 | $8.20 | $8.26 | $8.21 | 2,417,540 |
| 2020-04-10 | $8.51 | $8.54 | $8.27 | $8.31 | $8.26 | 3,920,050 |
| 2020-04-09 | $8.65 | $8.69 | $8.51 | $8.53 | $8.48 | 3,846,110 |
| 2020-04-08 | $8.46 | $8.66 | $8.45 | $8.62 | $8.57 | 5,830,440 |
| 2020-04-07 | $8.31 | $8.55 | $8.28 | $8.49 | $8.44 | 6,366,770 |
| 2020-04-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 0 |
| 2020-04-03 | $8.32 | $8.40 | $8.18 | $8.19 | $8.14 | 3,853,980 |
| 2020-04-02 | $8.07 | $8.31 | $8.07 | $8.31 | $8.26 | 3,237,190 |
| 2020-04-01 | $8.15 | $8.32 | $8.14 | $8.16 | $8.11 | 2,801,880 |
| 2020-03-31 | $8.25 | $8.32 | $8.14 | $8.19 | $8.14 | 2,828,970 |
| 2020-03-30 | $8.16 | $8.23 | $8.01 | $8.19 | $8.14 | 3,717,220 |
| 2020-03-27 | $8.49 | $8.53 | $8.26 | $8.27 | $8.22 | 3,185,700 |
| 2020-03-26 | $8.47 | $8.50 | $8.36 | $8.37 | $8.32 | 3,570,840 |
| 2020-03-25 | $8.55 | $8.65 | $8.39 | $8.58 | $8.53 | 6,765,360 |
| 2020-03-24 | $8.07 | $8.69 | $8.05 | $8.40 | $8.35 | 8,052,310 |
| 2020-03-23 | $8.05 | $8.16 | $7.95 | $7.97 | $7.92 | 4,340,610 |
| 2020-03-20 | $8.22 | $8.37 | $8.15 | $8.34 | $8.29 | 4,463,720 |
| 2020-03-19 | $8.11 | $8.25 | $7.89 | $8.22 | $8.17 | 7,343,420 |
| 2020-03-18 | $8.57 | $8.65 | $8.11 | $8.21 | $8.16 | 6,599,250 |
| 2020-03-17 | $8.77 | $8.89 | $8.32 | $8.49 | $8.44 | 7,759,340 |
| 2020-03-16 | $9.18 | $9.36 | $8.69 | $8.75 | $8.70 | 8,616,170 |
| 2020-03-13 | $9.05 | $9.38 | $8.93 | $9.17 | $9.11 | 13,241,230 |
| 2020-03-12 | $10.01 | $10.11 | $9.44 | $9.72 | $9.66 | 14,331,740 |
| 2020-03-11 | $9.60 | $10.25 | $9.58 | $10.15 | $10.09 | 19,259,000 |
| 2020-03-10 | $9.50 | $9.75 | $9.24 | $9.65 | $9.59 | 10,335,400 |
| 2020-03-09 | $9.80 | $9.96 | $9.67 | $9.69 | $9.63 | 10,529,120 |
| 2020-03-06 | $9.77 | $10.20 | $9.71 | $10.02 | $9.96 | 13,537,750 |
| 2020-03-05 | $9.48 | $9.97 | $9.41 | $9.94 | $9.88 | 15,557,170 |
| 2020-03-04 | $9.02 | $9.45 | $8.98 | $9.44 | $9.38 | 10,621,540 |
| 2020-03-03 | $9.05 | $9.28 | $9.00 | $9.07 | $9.01 | 6,919,060 |
| 2020-03-02 | $8.62 | $8.96 | $8.62 | $8.91 | $8.85 | 5,604,920 |
| 2020-02-28 | $9.00 | $9.00 | $8.55 | $8.59 | $8.54 | 9,787,730 |
| 2020-02-27 | $9.33 | $9.66 | $9.13 | $9.20 | $9.14 | 10,869,710 |
| 2020-02-26 | $8.98 | $9.74 | $8.91 | $9.43 | $9.37 | 17,140,170 |
| 2020-02-25 | $9.17 | $9.17 | $8.73 | $9.11 | $9.05 | 10,643,700 |
| 2020-02-24 | $9.45 | $9.46 | $9.25 | $9.35 | $9.29 | 8,519,230 |
| 2020-02-21 | $9.37 | $9.69 | $9.32 | $9.50 | $9.44 | 9,789,480 |
| 2020-02-20 | $9.25 | $9.37 | $9.12 | $9.35 | $9.29 | 6,183,580 |
| 2020-02-19 | $9.34 | $9.40 | $9.23 | $9.25 | $9.19 | 5,976,360 |
| 2020-02-18 | $9.17 | $9.38 | $9.10 | $9.36 | $9.30 | 8,602,170 |
| 2020-02-17 | $8.89 | $9.15 | $8.88 | $9.15 | $9.09 | 6,650,480 |
| 2020-02-14 | $8.81 | $9.05 | $8.63 | $8.88 | $8.83 | 6,357,430 |
| 2020-02-13 | $8.92 | $9.15 | $8.81 | $8.81 | $8.76 | 6,121,070 |
| 2020-02-12 | $8.91 | $8.98 | $8.82 | $8.95 | $8.89 | 4,889,900 |
| 2020-02-11 | $9.06 | $9.06 | $8.83 | $8.85 | $8.80 | 4,919,120 |
| 2020-02-10 | $8.98 | $9.10 | $8.85 | $9.02 | $8.96 | 6,328,700 |
| 2020-02-07 | $8.82 | $9.28 | $8.75 | $8.99 | $8.93 | 7,762,260 |
| 2020-02-06 | $8.51 | $8.92 | $8.38 | $8.81 | $8.76 | 8,003,180 |
| 2020-02-05 | $8.27 | $8.68 | $8.26 | $8.51 | $8.46 | 7,764,980 |
| 2020-02-04 | $7.78 | $8.30 | $7.78 | $8.21 | $8.16 | 9,847,430 |
| 2020-02-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.59 | 1,292,100 |
| 2020-01-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2020-01-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2020-01-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2020-01-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2020-01-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2020-01-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2020-01-23 | $9.87 | $9.97 | $9.48 | $9.60 | $9.54 | 7,196,550 |
| 2020-01-22 | $10.02 | $10.16 | $9.80 | $10.15 | $10.09 | 5,551,210 |
| 2020-01-21 | $10.34 | $10.35 | $10.01 | $10.04 | $9.98 | 6,026,680 |
| 2020-01-20 | $10.40 | $10.41 | $10.17 | $10.28 | $10.22 | 4,645,710 |
| 2020-01-17 | $10.42 | $10.49 | $10.27 | $10.36 | $10.30 | 5,229,700 |
| 2020-01-16 | $10.72 | $10.74 | $10.37 | $10.43 | $10.37 | 7,073,000 |
| 2020-01-15 | $11.01 | $11.01 | $10.63 | $10.67 | $10.60 | 5,931,330 |
| 2020-01-14 | $10.85 | $11.02 | $10.77 | $10.96 | $10.89 | 6,162,580 |
| 2020-01-13 | $10.86 | $10.91 | $10.58 | $10.84 | $10.77 | 6,075,360 |
| 2020-01-10 | $11.12 | $11.28 | $10.88 | $10.91 | $10.84 | 9,332,060 |
| 2020-01-09 | $11.40 | $11.60 | $11.18 | $11.25 | $11.18 | 9,567,210 |
| 2020-01-08 | $11.15 | $11.55 | $11.10 | $11.31 | $11.24 | 14,715,090 |
| 2020-01-07 | $11.28 | $11.35 | $11.02 | $11.27 | $11.20 | 13,034,120 |
| 2020-01-06 | $10.55 | $11.48 | $10.49 | $11.24 | $11.17 | 21,389,440 |
| 2020-01-03 | $10.42 | $10.74 | $10.29 | $10.65 | $10.58 | 12,535,930 |
| 2020-01-02 | $10.45 | $10.49 | $10.36 | $10.38 | $10.32 | 7,749,130 |
| 2020-01-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.27 | 0 |
| 2019-12-31 | $10.26 | $10.35 | $10.15 | $10.33 | $10.27 | 6,563,190 |
| 2019-12-30 | $10.37 | $10.38 | $10.15 | $10.33 | $10.27 | 6,967,290 |
| 2019-12-27 | $10.60 | $10.61 | $10.32 | $10.41 | $10.35 | 10,819,450 |
| 2019-12-26 | $10.05 | $10.75 | $10.03 | $10.62 | $10.55 | 16,218,400 |
| 2019-12-25 | $10.16 | $10.25 | $9.97 | $10.05 | $9.99 | 5,189,560 |
| 2019-12-24 | $10.03 | $10.18 | $9.94 | $10.15 | $10.09 | 5,511,910 |
| 2019-12-23 | $10.08 | $10.35 | $9.78 | $9.95 | $9.89 | 10,718,970 |
| 2019-12-20 | $10.25 | $10.44 | $10.11 | $10.12 | $10.06 | 8,045,640 |
| 2019-12-19 | $9.92 | $10.34 | $9.92 | $10.26 | $10.20 | 12,741,660 |
| 2019-12-18 | $9.91 | $10.13 | $9.86 | $9.92 | $9.86 | 8,660,530 |
| 2019-12-17 | $9.56 | $10.20 | $9.56 | $9.91 | $9.85 | 14,690,540 |
| 2019-12-16 | $9.42 | $9.72 | $9.39 | $9.70 | $9.64 | 9,803,160 |
| 2019-12-13 | $9.31 | $9.43 | $9.24 | $9.41 | $9.35 | 5,403,860 |
| 2019-12-12 | $9.37 | $9.38 | $9.18 | $9.21 | $9.15 | 4,512,430 |
| 2019-12-11 | $9.32 | $9.44 | $9.24 | $9.39 | $9.33 | 5,110,190 |
| 2019-12-10 | $9.33 | $9.38 | $9.21 | $9.29 | $9.23 | 4,200,240 |
| 2019-12-09 | $9.38 | $9.48 | $9.37 | $9.38 | $9.32 | 3,905,270 |
| 2019-12-06 | $9.42 | $9.43 | $9.31 | $9.38 | $9.32 | 2,981,430 |
| 2019-12-05 | $9.49 | $9.50 | $9.38 | $9.43 | $9.37 | 4,067,120 |
| 2019-12-04 | $9.35 | $9.48 | $9.31 | $9.45 | $9.39 | 3,872,510 |
| 2019-12-03 | $9.10 | $9.42 | $9.08 | $9.42 | $9.36 | 4,485,110 |
| 2019-12-02 | $9.35 | $9.35 | $9.18 | $9.20 | $9.14 | 3,061,300 |
| 2019-11-29 | $9.41 | $9.47 | $9.21 | $9.28 | $9.22 | 4,225,770 |
| 2019-11-28 | $9.47 | $9.53 | $9.38 | $9.44 | $9.38 | 4,545,220 |
| 2019-11-27 | $9.82 | $9.83 | $9.55 | $9.59 | $9.53 | 7,429,190 |
| 2019-11-26 | $10.09 | $10.09 | $9.76 | $9.92 | $9.86 | 11,872,090 |
| 2019-11-25 | $9.50 | $10.26 | $9.42 | $10.25 | $10.19 | 16,252,960 |
| 2019-11-22 | $9.39 | $9.62 | $9.30 | $9.52 | $9.46 | 5,456,900 |
| 2019-11-21 | $9.32 | $9.46 | $9.21 | $9.46 | $9.40 | 3,570,160 |
| 2019-11-20 | $9.49 | $9.56 | $9.31 | $9.33 | $9.27 | 4,180,530 |
| 2019-11-19 | $9.38 | $9.50 | $9.28 | $9.48 | $9.42 | 3,859,410 |
| 2019-11-18 | $9.22 | $9.32 | $9.06 | $9.30 | $9.24 | 3,638,840 |
| 2019-11-15 | $9.35 | $9.38 | $9.12 | $9.16 | $9.10 | 3,883,780 |
| 2019-11-14 | $9.33 | $9.58 | $9.25 | $9.34 | $9.28 | 4,996,020 |
| 2019-11-13 | $9.42 | $9.47 | $9.16 | $9.24 | $9.18 | 3,768,430 |
| 2019-11-12 | $9.33 | $9.51 | $9.16 | $9.38 | $9.32 | 4,711,050 |
| 2019-11-11 | $9.62 | $9.65 | $9.23 | $9.29 | $9.23 | 5,978,790 |
| 2019-11-08 | $9.95 | $9.98 | $9.68 | $9.72 | $9.66 | 4,267,980 |
| 2019-11-07 | $9.75 | $9.92 | $9.66 | $9.82 | $9.76 | 3,084,620 |
| 2019-11-06 | $9.99 | $10.06 | $9.72 | $9.81 | $9.75 | 4,803,120 |
| 2019-11-05 | $9.85 | $10.02 | $9.55 | $9.99 | $9.93 | 8,480,790 |
| 2019-11-04 | $10.09 | $10.14 | $9.80 | $9.83 | $9.77 | 5,035,600 |
| 2019-11-01 | $9.88 | $10.12 | $9.84 | $10.00 | $9.94 | 4,856,680 |
| 2019-10-31 | $10.39 | $10.39 | $9.98 | $9.99 | $9.93 | 6,285,500 |
| 2019-10-30 | $10.82 | $10.83 | $10.26 | $10.37 | $10.31 | 8,754,160 |
| 2019-10-29 | $11.06 | $11.06 | $10.81 | $10.83 | $10.76 | 4,476,340 |
| 2019-10-28 | $10.83 | $11.10 | $10.81 | $11.08 | $11.01 | 5,205,220 |
| 2019-10-25 | $11.11 | $11.11 | $10.78 | $10.84 | $10.77 | 4,916,820 |
| 2019-10-24 | $11.16 | $11.19 | $11.05 | $11.08 | $11.01 | 2,475,950 |
| 2019-10-23 | $11.28 | $11.38 | $11.12 | $11.15 | $11.08 | 2,512,310 |
| 2019-10-22 | $11.48 | $11.50 | $11.21 | $11.33 | $11.26 | 2,920,160 |
| 2019-10-21 | $11.33 | $11.47 | $11.04 | $11.43 | $11.36 | 4,306,800 |
| 2019-10-18 | $11.28 | $11.37 | $11.06 | $11.12 | $11.05 | 3,272,050 |
| 2019-10-17 | $11.20 | $11.45 | $11.20 | $11.32 | $11.25 | 3,080,870 |
| 2019-10-16 | $11.43 | $11.52 | $11.20 | $11.22 | $11.15 | 3,693,090 |
| 2019-10-15 | $11.60 | $11.65 | $11.41 | $11.43 | $11.36 | 3,335,960 |
| 2019-10-14 | $11.57 | $11.82 | $11.51 | $11.71 | $11.64 | 5,217,110 |
| 2019-10-11 | $11.52 | $11.56 | $11.38 | $11.48 | $11.41 | 3,622,090 |
| 2019-10-10 | $11.37 | $11.60 | $11.36 | $11.59 | $11.52 | 3,600,960 |
| 2019-10-09 | $11.38 | $11.41 | $11.12 | $11.38 | $11.31 | 3,365,290 |
| 2019-10-08 | $11.43 | $11.55 | $11.36 | $11.41 | $11.34 | 2,647,840 |
| 2019-10-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.36 | 0 |
| 2019-10-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.36 | 0 |
| 2019-10-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.36 | 0 |
| 2019-10-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.36 | 0 |
| 2019-10-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.36 | 0 |
| 2019-09-30 | $11.85 | $11.86 | $11.39 | $11.43 | $11.36 | 6,267,730 |
| 2019-09-27 | $11.84 | $11.95 | $11.78 | $11.81 | $11.74 | 4,227,690 |
| 2019-09-26 | $12.21 | $12.22 | $11.74 | $11.85 | $11.78 | 7,446,550 |
| 2019-09-25 | $12.17 | $12.18 | $12.00 | $12.12 | $12.05 | 3,990,390 |
| 2019-09-24 | $12.24 | $12.35 | $12.16 | $12.21 | $12.13 | 3,792,650 |
| 2019-09-23 | $12.44 | $12.44 | $12.14 | $12.24 | $12.16 | 4,079,440 |
| 2019-09-20 | $12.50 | $12.55 | $12.37 | $12.49 | $12.41 | 4,768,900 |
| 2019-09-19 | $12.37 | $12.54 | $12.29 | $12.51 | $12.43 | 4,327,110 |
| 2019-09-18 | $12.60 | $12.68 | $12.33 | $12.35 | $12.27 | 6,826,210 |
| 2019-09-17 | $13.02 | $13.08 | $12.60 | $12.64 | $12.56 | 8,932,100 |
| 2019-09-16 | $13.24 | $13.84 | $13.10 | $13.16 | $13.08 | 14,456,100 |
| 2019-09-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.12 | 0 |
| 2019-09-12 | $12.98 | $13.23 | $12.93 | $13.20 | $13.12 | 8,074,530 |
| 2019-09-11 | $12.95 | $13.16 | $12.86 | $12.99 | $12.91 | 8,182,110 |
| 2019-09-10 | $12.90 | $13.23 | $12.86 | $12.95 | $12.87 | 8,268,340 |
| 2019-09-09 | $12.98 | $13.05 | $12.75 | $13.00 | $12.92 | 9,923,110 |
| 2019-09-06 | $12.63 | $12.77 | $12.50 | $12.70 | $12.62 | 8,224,660 |
| 2019-09-05 | $12.69 | $12.84 | $12.54 | $12.64 | $12.56 | 11,045,770 |
| 2019-09-04 | $12.23 | $12.64 | $12.16 | $12.62 | $12.54 | 9,054,470 |
| 2019-09-03 | $12.27 | $12.32 | $12.13 | $12.29 | $12.21 | 5,044,140 |
| 2019-09-02 | $11.93 | $12.28 | $11.91 | $12.24 | $12.16 | 5,988,190 |
| 2019-08-30 | $12.37 | $12.43 | $11.85 | $12.01 | $11.94 | 6,884,150 |
| 2019-08-29 | $12.60 | $12.60 | $12.27 | $12.35 | $12.27 | 5,384,770 |
| 2019-08-28 | $12.47 | $12.71 | $12.39 | $12.58 | $12.50 | 6,685,900 |
| 2019-08-27 | $12.27 | $12.54 | $12.26 | $12.44 | $12.36 | 4,552,520 |
| 2019-08-26 | $12.09 | $12.24 | $12.03 | $12.19 | $12.11 | 3,880,950 |
| 2019-08-23 | $12.62 | $12.69 | $12.38 | $12.40 | $12.32 | 4,124,660 |
| 2019-08-22 | $12.64 | $12.69 | $12.44 | $12.56 | $12.48 | 4,173,650 |
| 2019-08-21 | $12.68 | $12.96 | $12.60 | $12.64 | $12.56 | 5,011,710 |
| 2019-08-20 | $12.80 | $12.93 | $12.60 | $12.68 | $12.60 | 6,206,500 |
| 2019-08-19 | $12.45 | $12.87 | $12.39 | $12.78 | $12.70 | 7,524,570 |
| 2019-08-16 | $12.40 | $12.62 | $12.31 | $12.38 | $12.30 | 6,873,270 |
| 2019-08-15 | $12.08 | $12.46 | $12.00 | $12.40 | $12.32 | 7,787,160 |
| 2019-08-14 | $12.88 | $12.88 | $12.57 | $12.60 | $12.52 | 5,035,040 |
| 2019-08-13 | $12.77 | $12.77 | $12.52 | $12.58 | $12.50 | 3,750,460 |
| 2019-08-12 | $12.58 | $12.63 | $12.34 | $12.63 | $12.55 | 4,552,150 |
| 2019-08-09 | $12.99 | $13.09 | $12.46 | $12.50 | $12.42 | 4,672,720 |
| 2019-08-08 | $13.00 | $13.25 | $12.82 | $12.95 | $12.87 | 5,281,190 |
| 2019-08-07 | $12.95 | $13.05 | $12.68 | $12.73 | $12.65 | 3,874,040 |
| 2019-08-06 | $13.19 | $13.19 | $12.29 | $12.77 | $12.69 | 8,272,650 |
| 2019-08-05 | $13.64 | $13.76 | $13.44 | $13.47 | $13.39 | 4,205,370 |
| 2019-08-02 | $13.65 | $13.72 | $13.42 | $13.70 | $13.62 | 4,519,580 |
| 2019-08-01 | $14.11 | $14.18 | $13.80 | $13.89 | $13.80 | 5,116,630 |
| 2019-07-31 | $14.46 | $14.46 | $14.15 | $14.20 | $14.11 | 3,758,990 |
| 2019-07-30 | $14.22 | $14.60 | $14.16 | $14.34 | $14.25 | 5,392,720 |
| 2019-07-29 | $14.15 | $14.39 | $14.02 | $14.36 | $14.27 | 4,676,640 |
| 2019-07-26 | $14.20 | $14.23 | $13.95 | $14.10 | $14.01 | 4,392,050 |
| 2019-07-25 | $14.27 | $14.50 | $14.13 | $14.23 | $14.14 | 4,992,090 |
| 2019-07-24 | $14.80 | $14.80 | $14.28 | $14.32 | $14.23 | 6,991,210 |
| 2019-07-23 | $13.88 | $14.43 | $13.67 | $14.25 | $14.16 | 7,937,130 |
| 2019-07-22 | $14.72 | $14.73 | $13.51 | $13.82 | $13.73 | 8,801,180 |
| 2019-07-19 | $14.73 | $14.86 | $14.50 | $14.60 | $14.51 | 7,925,080 |
| 2019-07-18 | $15.10 | $15.10 | $14.72 | $14.73 | $14.64 | 9,290,220 |
| 2019-07-17 | $15.36 | $15.87 | $15.32 | $15.46 | $15.36 | 14,921,910 |
| 2019-07-16 | $14.97 | $15.46 | $14.86 | $15.19 | $15.10 | 9,509,060 |
| 2019-07-15 | $15.18 | $15.18 | $14.50 | $15.00 | $14.91 | 9,871,280 |
| 2019-07-12 | $15.16 | $15.62 | $15.16 | $15.30 | $15.21 | 10,405,120 |
| 2019-07-11 | $15.60 | $15.98 | $14.80 | $15.47 | $15.37 | 15,941,430 |
| 2019-07-10 | $15.66 | $16.16 | $15.35 | $15.62 | $15.52 | 17,464,740 |
| 2019-07-09 | $15.00 | $16.09 | $14.89 | $15.91 | $15.81 | 30,306,470 |
| 2019-07-08 | $15.29 | $15.29 | $14.56 | $14.85 | $14.76 | 19,248,050 |
| 2019-07-05 | $14.10 | $15.29 | $14.05 | $15.29 | $15.20 | 19,620,210 |
| 2019-07-04 | $13.95 | $14.08 | $13.83 | $13.90 | $13.81 | 3,930,390 |
| 2019-07-03 | $14.13 | $14.14 | $13.84 | $13.93 | $13.84 | 6,688,470 |
| 2019-07-02 | $14.13 | $14.30 | $14.03 | $14.23 | $14.14 | 8,778,870 |
| 2019-07-01 | $13.91 | $14.20 | $13.80 | $14.06 | $13.97 | 10,733,990 |
| 2019-06-28 | $13.95 | $13.95 | $13.50 | $13.65 | $13.57 | 5,498,010 |
| 2019-06-27 | $13.83 | $14.03 | $13.76 | $13.95 | $13.86 | 5,455,250 |
| 2019-06-26 | $13.68 | $14.00 | $13.68 | $13.78 | $13.69 | 4,560,430 |
| 2019-06-25 | $14.15 | $14.19 | $13.60 | $13.90 | $13.81 | 6,167,570 |
| 2019-06-24 | $14.24 | $14.25 | $14.02 | $14.18 | $14.09 | 5,957,710 |
| 2019-06-21 | $14.00 | $14.45 | $13.90 | $14.11 | $14.02 | 12,311,390 |
| 2019-06-20 | $13.59 | $13.94 | $13.33 | $13.81 | $13.72 | 10,628,640 |
| 2019-06-19 | $13.98 | $13.98 | $13.58 | $13.62 | $13.54 | 6,983,360 |
| 2019-06-18 | $13.57 | $13.76 | $13.46 | $13.58 | $13.50 | 3,604,170 |
| 2019-06-17 | $13.39 | $13.64 | $13.37 | $13.59 | $13.51 | 4,485,400 |
| 2019-06-14 | $13.94 | $14.05 | $13.36 | $13.42 | $13.34 | 6,818,360 |
| 2019-06-13 | $13.88 | $14.06 | $13.73 | $13.94 | $13.85 | 5,024,020 |
| 2019-06-12 | $14.23 | $14.27 | $13.81 | $13.88 | $13.79 | 6,359,620 |
| 2019-06-11 | $13.63 | $14.15 | $13.43 | $14.11 | $14.02 | 8,692,580 |
| 2019-06-10 | $13.62 | $13.74 | $13.48 | $13.56 | $13.48 | 5,231,910 |
| 2019-06-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.51 | 0 |
| 2019-06-06 | $13.78 | $13.89 | $13.42 | $13.59 | $13.51 | 7,346,940 |
| 2019-06-05 | $14.78 | $14.78 | $13.72 | $13.85 | $13.76 | 13,241,020 |
| 2019-06-04 | $14.22 | $14.24 | $13.70 | $13.76 | $13.67 | 8,403,480 |
| 2019-06-03 | $14.76 | $14.76 | $14.17 | $14.17 | $14.08 | 6,750,250 |
| 2019-05-31 | $15.28 | $15.36 | $14.57 | $14.61 | $14.52 | 8,136,720 |
| 2019-05-30 | $15.24 | $15.24 | $14.75 | $15.13 | $15.04 | 6,402,090 |
| 2019-05-29 | $15.30 | $15.58 | $15.06 | $15.25 | $15.16 | 7,795,650 |
| 2019-05-28 | $15.08 | $15.85 | $14.96 | $15.20 | $15.11 | 14,106,340 |
| 2019-05-27 | $14.33 | $15.02 | $14.23 | $14.96 | $14.87 | 11,110,990 |
| 2019-05-24 | $14.97 | $15.15 | $13.81 | $14.21 | $14.12 | 11,784,060 |
| 2019-05-23 | $15.24 | $15.49 | $14.90 | $14.97 | $14.88 | 6,361,960 |
| 2019-05-22 | $15.79 | $15.92 | $15.23 | $15.48 | $15.18 | 6,596,310 |
| 2019-05-21 | $15.53 | $15.93 | $15.53 | $15.76 | $15.46 | 7,560,230 |
| 2019-05-20 | $16.02 | $16.02 | $15.11 | $15.62 | $15.32 | 7,819,490 |
| 2019-05-17 | $16.95 | $16.96 | $15.64 | $16.03 | $15.72 | 11,508,220 |
| 2019-05-16 | $16.60 | $17.03 | $16.46 | $16.79 | $16.47 | 10,195,560 |
| 2019-05-15 | $16.50 | $16.69 | $16.32 | $16.54 | $16.22 | 8,959,570 |
| 2019-05-14 | $16.22 | $16.56 | $16.15 | $16.26 | $15.95 | 7,121,790 |
| 2019-05-13 | $16.67 | $16.74 | $16.31 | $16.46 | $16.14 | 7,120,260 |
| 2019-05-10 | $16.74 | $16.94 | $16.01 | $16.86 | $16.53 | 12,785,150 |
| 2019-05-09 | $16.71 | $16.77 | $16.28 | $16.28 | $15.97 | 8,184,220 |
| 2019-05-08 | $16.41 | $17.08 | $16.26 | $16.77 | $16.45 | 9,630,670 |
| 2019-05-07 | $16.70 | $17.38 | $16.51 | $17.08 | $16.75 | 16,684,700 |
| 2019-05-06 | $17.10 | $17.38 | $16.20 | $16.21 | $15.90 | 16,047,420 |
| 2019-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.65 | 0 |
| 2019-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.65 | 0 |
| 2019-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.65 | 0 |
| 2019-04-30 | $18.04 | $18.26 | $17.31 | $18.00 | $17.65 | 13,492,200 |
| 2019-04-29 | $19.79 | $19.80 | $18.02 | $18.02 | $17.67 | 23,514,790 |
| 2019-04-26 | $21.68 | $21.69 | $20.02 | $20.02 | $19.63 | 26,607,280 |
| 2019-04-25 | $23.46 | $23.51 | $21.97 | $22.24 | $21.81 | 16,815,930 |
| 2019-04-24 | $24.56 | $24.80 | $23.24 | $23.73 | $23.27 | 13,891,350 |
| 2019-04-23 | $23.96 | $24.60 | $23.79 | $24.24 | $23.77 | 20,026,170 |
| 2019-04-22 | $24.34 | $24.37 | $23.33 | $24.02 | $23.56 | 15,125,760 |
| 2019-04-19 | $23.33 | $23.99 | $23.22 | $23.73 | $23.27 | 14,885,000 |
| 2019-04-18 | $23.48 | $23.50 | $23.00 | $23.32 | $22.87 | 10,744,870 |
| 2019-04-17 | $23.85 | $24.29 | $23.55 | $23.67 | $23.21 | 15,258,090 |
| 2019-04-16 | $22.98 | $23.96 | $22.70 | $23.94 | $23.48 | 15,255,300 |
| 2019-04-15 | $23.53 | $23.88 | $22.73 | $22.95 | $22.51 | 10,970,960 |
| 2019-04-12 | $23.69 | $23.76 | $22.82 | $23.03 | $22.59 | 12,438,810 |
| 2019-04-11 | $24.50 | $24.50 | $23.46 | $23.54 | $23.09 | 19,297,120 |
| 2019-04-10 | $24.57 | $25.87 | $23.65 | $24.77 | $24.29 | 29,373,700 |
| 2019-04-09 | $26.68 | $26.68 | $24.31 | $24.99 | $24.51 | 38,002,350 |
| 2019-04-08 | $26.00 | $26.94 | $25.52 | $26.94 | $26.42 | 54,123,450 |
| 2019-04-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.02 | 0 |
| 2019-04-04 | $23.93 | $25.50 | $23.49 | $24.49 | $24.02 | 39,597,890 |
| 2019-04-03 | $23.45 | $24.50 | $22.89 | $23.49 | $23.04 | 47,127,700 |
| 2019-04-02 | $21.11 | $22.65 | $20.52 | $22.65 | $22.21 | 29,312,230 |
| 2019-04-01 | $19.88 | $20.79 | $19.59 | $20.59 | $20.19 | 25,476,650 |
| 2019-03-29 | $20.10 | $20.10 | $18.93 | $19.77 | $19.39 | 29,518,590 |
| 2019-03-28 | $21.46 | $21.46 | $20.72 | $20.75 | $20.35 | 16,489,410 |
| 2019-03-27 | $20.45 | $21.50 | $20.30 | $21.46 | $21.05 | 21,147,850 |
| 2019-03-26 | $20.55 | $20.90 | $20.20 | $20.28 | $19.89 | 9,553,540 |
| 2019-03-25 | $20.71 | $20.85 | $20.21 | $20.45 | $20.06 | 8,946,910 |
| 2019-03-22 | $21.29 | $21.29 | $20.75 | $21.05 | $20.64 | 9,697,380 |
| 2019-03-21 | $21.46 | $21.49 | $21.01 | $21.21 | $20.80 | 10,988,360 |
| 2019-03-20 | $21.13 | $21.72 | $20.84 | $21.38 | $20.97 | 14,944,670 |
| 2019-03-19 | $21.49 | $21.65 | $21.08 | $21.25 | $20.84 | 17,243,200 |
| 2019-03-18 | $20.38 | $21.63 | $20.18 | $21.49 | $21.08 | 28,970,770 |
| 2019-03-15 | $19.80 | $20.65 | $19.70 | $20.34 | $19.95 | 18,590,110 |
| 2019-03-14 | $19.63 | $19.85 | $19.44 | $19.69 | $19.31 | 8,736,400 |
| 2019-03-13 | $20.01 | $20.29 | $19.70 | $19.80 | $19.42 | 15,071,200 |
| 2019-03-12 | $21.07 | $21.07 | $20.08 | $20.48 | $20.09 | 18,261,100 |
| 2019-03-11 | $19.12 | $20.35 | $19.10 | $20.30 | $19.91 | 19,187,170 |
| 2019-03-08 | $19.69 | $19.97 | $18.95 | $18.96 | $18.59 | 15,247,910 |
| 2019-03-07 | $20.35 | $20.35 | $19.78 | $20.12 | $19.73 | 20,882,970 |
| 2019-03-06 | $20.70 | $20.72 | $20.11 | $20.38 | $19.99 | 17,560,100 |
| 2019-03-05 | $20.11 | $20.23 | $19.81 | $20.22 | $19.83 | 14,670,050 |
| 2019-03-04 | $20.35 | $20.79 | $19.97 | $20.23 | $19.84 | 21,787,200 |
| 2019-03-01 | $20.50 | $20.51 | $19.95 | $20.33 | $19.94 | 12,580,370 |
| 2019-02-28 | $19.51 | $20.35 | $19.51 | $20.03 | $19.64 | 11,753,210 |
| 2019-02-27 | $19.88 | $20.38 | $19.31 | $19.65 | $19.27 | 18,318,630 |
| 2019-02-26 | $19.45 | $20.88 | $19.02 | $19.74 | $19.36 | 27,082,920 |
| 2019-02-25 | $18.40 | $19.59 | $18.40 | $19.37 | $19.00 | 21,935,600 |
| 2019-02-22 | $18.12 | $18.37 | $17.96 | $18.34 | $17.99 | 8,754,090 |
| 2019-02-21 | $18.45 | $18.67 | $18.15 | $18.20 | $17.85 | 11,476,810 |
| 2019-02-20 | $18.49 | $18.54 | $18.17 | $18.50 | $18.14 | 9,497,420 |
| 2019-02-19 | $18.79 | $18.79 | $18.15 | $18.44 | $18.08 | 12,080,890 |
| 2019-02-18 | $17.85 | $18.65 | $17.72 | $18.62 | $18.26 | 14,817,190 |
| 2019-02-15 | $17.79 | $18.02 | $17.57 | $17.59 | $17.25 | 8,137,300 |
| 2019-02-14 | $17.62 | $18.16 | $17.46 | $17.91 | $17.56 | 12,228,710 |
| 2019-02-13 | $17.60 | $17.79 | $17.37 | $17.66 | $17.32 | 12,887,040 |
| 2019-02-12 | $17.20 | $17.58 | $17.09 | $17.38 | $17.04 | 9,763,820 |
| 2019-02-11 | $16.61 | $17.27 | $16.53 | $17.22 | $16.89 | 8,755,880 |
| 2019-02-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2019-02-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2019-02-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2019-02-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2019-02-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2019-02-01 | $15.80 | $16.58 | $15.80 | $16.50 | $16.18 | 6,698,300 |
| 2019-01-31 | $16.39 | $16.69 | $16.11 | $16.11 | $15.80 | 5,284,740 |
| 2019-01-30 | $16.54 | $16.85 | $16.36 | $16.37 | $16.05 | 3,901,270 |
| 2019-01-29 | $16.76 | $17.02 | $16.37 | $16.64 | $16.32 | 5,410,510 |
| 2019-01-28 | $17.13 | $17.24 | $16.69 | $16.87 | $16.54 | 5,611,450 |
| 2019-01-25 | $17.14 | $17.27 | $17.03 | $17.11 | $16.78 | 5,689,380 |
| 2019-01-24 | $17.23 | $17.25 | $16.83 | $17.10 | $16.77 | 7,352,620 |
| 2019-01-23 | $17.22 | $17.64 | $16.97 | $17.26 | $16.93 | 9,344,840 |
| 2019-01-22 | $17.32 | $17.36 | $17.00 | $17.22 | $16.89 | 7,819,810 |
| 2019-01-21 | $17.22 | $17.55 | $17.05 | $17.42 | $17.08 | 12,504,780 |
| 2019-01-18 | $16.16 | $17.40 | $16.13 | $17.29 | $16.96 | 17,969,220 |
| 2019-01-17 | $16.40 | $16.45 | $16.14 | $16.16 | $15.85 | 4,214,990 |
| 2019-01-16 | $16.39 | $16.49 | $16.22 | $16.40 | $16.08 | 4,833,430 |
| 2019-01-15 | $16.08 | $16.41 | $16.08 | $16.36 | $16.04 | 4,918,450 |
| 2019-01-14 | $16.34 | $16.38 | $16.07 | $16.12 | $15.81 | 3,697,960 |
| 2019-01-11 | $16.32 | $16.47 | $16.18 | $16.34 | $16.02 | 3,946,870 |
| 2019-01-10 | $16.55 | $16.58 | $16.32 | $16.35 | $16.03 | 5,106,650 |
| 2019-01-09 | $16.43 | $17.09 | $16.37 | $16.59 | $16.27 | 8,914,420 |
| 2019-01-08 | $16.61 | $16.62 | $16.35 | $16.37 | $16.05 | 3,573,240 |
| 2019-01-07 | $16.38 | $16.74 | $16.21 | $16.67 | $16.35 | 5,207,690 |
| 2019-01-04 | $15.49 | $16.40 | $15.49 | $16.28 | $15.97 | 6,202,210 |
| 2019-01-03 | $16.08 | $16.32 | $15.92 | $15.99 | $15.68 | 3,606,070 |
| 2019-01-02 | $16.15 | $16.35 | $16.02 | $16.08 | $15.77 | 3,607,760 |
| 2019-01-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.84 | 0 |
| 2018-12-31 | $16.15 | $16.15 | $16.15 | $16.15 | $15.84 | 0 |
| 2018-12-28 | $16.14 | $16.29 | $15.77 | $16.15 | $15.84 | 3,527,100 |
| 2018-12-27 | $16.80 | $16.81 | $16.07 | $16.07 | $15.76 | 4,132,960 |
| 2018-12-26 | $16.63 | $16.77 | $16.34 | $16.41 | $16.09 | 3,684,100 |
| 2018-12-25 | $17.16 | $17.16 | $15.99 | $16.74 | $16.42 | 7,605,290 |
| 2018-12-24 | $17.22 | $17.49 | $17.13 | $17.37 | $17.04 | 2,270,650 |
| 2018-12-21 | $17.44 | $17.48 | $17.11 | $17.22 | $16.89 | 3,554,800 |
| 2018-12-20 | $17.44 | $17.66 | $17.35 | $17.54 | $17.20 | 3,213,400 |
| 2018-12-19 | $17.80 | $17.88 | $17.41 | $17.42 | $17.08 | 3,426,930 |
| 2018-12-18 | $17.85 | $18.03 | $17.61 | $17.78 | $17.44 | 3,496,330 |
| 2018-12-17 | $18.00 | $18.09 | $17.64 | $18.00 | $17.65 | 5,079,710 |
| 2018-12-14 | $18.68 | $18.72 | $18.10 | $18.12 | $17.77 | 6,237,710 |
| 2018-12-13 | $18.58 | $18.92 | $18.31 | $18.77 | $18.41 | 7,231,910 |
| 2018-12-12 | $18.50 | $18.67 | $18.41 | $18.56 | $18.20 | 4,478,140 |
| 2018-12-11 | $18.27 | $18.39 | $18.17 | $18.26 | $17.91 | 3,208,620 |
| 2018-12-10 | $18.67 | $18.74 | $18.07 | $18.20 | $17.85 | 5,969,370 |
| 2018-12-07 | $18.89 | $18.90 | $18.55 | $18.79 | $18.43 | 5,008,950 |
| 2018-12-06 | $18.81 | $19.19 | $18.68 | $18.76 | $18.40 | 9,550,940 |
| 2018-12-05 | $18.80 | $19.15 | $18.66 | $18.90 | $18.54 | 10,103,710 |
| 2018-12-04 | $18.65 | $19.30 | $18.55 | $19.25 | $18.88 | 14,606,090 |
| 2018-12-03 | $18.60 | $19.15 | $18.45 | $18.69 | $18.33 | 12,378,470 |
| 2018-11-30 | $17.83 | $18.35 | $17.75 | $18.18 | $17.83 | 5,810,840 |
| 2018-11-29 | $18.41 | $18.63 | $17.74 | $17.74 | $17.40 | 6,940,280 |
| 2018-11-28 | $18.10 | $18.55 | $18.10 | $18.48 | $18.12 | 8,695,300 |
| 2018-11-27 | $17.71 | $17.99 | $17.58 | $17.99 | $17.64 | 4,427,310 |
| 2018-11-26 | $17.58 | $17.99 | $17.50 | $17.56 | $17.22 | 3,839,600 |
| 2018-11-23 | $18.69 | $18.71 | $17.58 | $17.71 | $17.37 | 7,625,990 |
| 2018-11-22 | $18.86 | $18.87 | $18.54 | $18.69 | $18.33 | 4,659,050 |
| 2018-11-21 | $18.41 | $18.91 | $18.22 | $18.77 | $18.41 | 6,135,470 |
| 2018-11-20 | $19.47 | $19.47 | $18.62 | $18.75 | $18.39 | 11,861,380 |
| 2018-11-19 | $18.99 | $19.57 | $18.90 | $19.53 | $19.15 | 16,274,960 |
| 2018-11-16 | $18.76 | $18.91 | $18.52 | $18.77 | $18.41 | 11,092,080 |
| 2018-11-15 | $18.41 | $18.79 | $18.28 | $18.71 | $18.35 | 10,307,510 |
| 2018-11-14 | $18.50 | $18.91 | $18.34 | $18.41 | $18.05 | 10,890,250 |
| 2018-11-13 | $17.80 | $18.89 | $17.71 | $18.52 | $18.16 | 13,286,450 |
| 2018-11-12 | $17.53 | $18.14 | $17.50 | $18.13 | $17.78 | 6,274,100 |
| 2018-11-09 | $17.85 | $17.94 | $17.53 | $17.55 | $17.21 | 5,154,400 |
| 2018-11-08 | $18.28 | $18.41 | $17.87 | $17.93 | $17.58 | 5,575,710 |
| 2018-11-07 | $18.22 | $18.57 | $18.03 | $18.08 | $17.73 | 7,934,560 |
| 2018-11-06 | $18.30 | $18.35 | $18.01 | $18.33 | $17.98 | 6,241,090 |
| 2018-11-05 | $18.74 | $18.74 | $18.17 | $18.52 | $18.16 | 11,818,120 |
| 2018-11-02 | $17.90 | $18.86 | $17.79 | $18.86 | $18.50 | 15,591,630 |
| 2018-11-01 | $17.23 | $18.19 | $17.23 | $17.72 | $17.38 | 10,692,460 |
| 2018-10-31 | $17.45 | $17.95 | $17.36 | $17.77 | $17.43 | 5,365,000 |
| 2018-10-30 | $17.38 | $17.65 | $16.75 | $17.42 | $17.08 | 6,227,350 |
| 2018-10-29 | $17.80 | $17.80 | $17.11 | $17.35 | $17.02 | 5,394,570 |
| 2018-10-26 | $18.20 | $18.29 | $17.28 | $17.42 | $17.08 | 7,474,150 |
| 2018-10-25 | $17.11 | $17.95 | $17.02 | $17.81 | $17.47 | 5,588,130 |
| 2018-10-24 | $17.84 | $18.24 | $17.66 | $18.01 | $17.66 | 5,207,830 |
| 2018-10-23 | $18.50 | $18.66 | $17.60 | $17.86 | $17.52 | 8,694,380 |
| 2018-10-22 | $17.25 | $18.59 | $17.16 | $18.52 | $18.16 | 12,749,910 |
| 2018-10-19 | $15.99 | $16.97 | $15.98 | $16.90 | $16.57 | 10,796,230 |
| 2018-10-18 | $17.99 | $17.99 | $16.38 | $16.50 | $16.18 | 9,279,530 |
| 2018-10-17 | $18.30 | $18.45 | $17.62 | $18.20 | $17.85 | 5,452,760 |
| 2018-10-16 | $18.18 | $18.48 | $17.70 | $17.93 | $17.58 | 5,994,540 |
| 2018-10-15 | $18.98 | $19.17 | $18.06 | $18.18 | $17.83 | 6,174,090 |
| 2018-10-12 | $19.23 | $19.66 | $18.11 | $18.80 | $18.44 | 9,716,590 |
| 2018-10-11 | $21.05 | $21.26 | $19.77 | $19.77 | $19.39 | 7,835,960 |
| 2018-10-10 | $21.93 | $22.22 | $21.75 | $21.97 | $21.55 | 2,872,920 |
| 2018-10-09 | $21.69 | $22.03 | $21.60 | $21.73 | $21.31 | 2,696,710 |
| 2018-10-08 | $22.07 | $22.24 | $21.62 | $21.73 | $21.31 | 4,089,560 |
| 2018-10-05 | $22.66 | $22.66 | $22.66 | $22.66 | $22.22 | 0 |
| 2018-10-04 | $22.66 | $22.66 | $22.66 | $22.66 | $22.22 | 0 |
| 2018-10-03 | $22.66 | $22.66 | $22.66 | $22.66 | $22.22 | 0 |
| 2018-10-02 | $22.66 | $22.66 | $22.66 | $22.66 | $22.22 | 0 |
| 2018-10-01 | $22.66 | $22.66 | $22.66 | $22.66 | $22.22 | 0 |
| 2018-09-28 | $22.43 | $22.80 | $22.18 | $22.66 | $22.22 | 4,386,740 |
| 2018-09-27 | $22.80 | $22.93 | $22.42 | $22.42 | $21.99 | 4,913,210 |
| 2018-09-26 | $22.74 | $23.20 | $22.58 | $22.96 | $22.52 | 6,005,070 |
| 2018-09-25 | $22.73 | $22.73 | $22.42 | $22.57 | $22.13 | 3,813,990 |
| 2018-09-24 | $22.79 | $22.79 | $22.79 | $22.79 | $22.35 | 0 |
| 2018-09-21 | $22.29 | $22.85 | $22.20 | $22.79 | $22.35 | 6,156,030 |
| 2018-09-20 | $22.08 | $22.49 | $21.98 | $22.16 | $21.73 | 3,587,070 |
| 2018-09-19 | $22.07 | $22.64 | $21.91 | $22.12 | $21.69 | 5,397,380 |
| 2018-09-18 | $21.40 | $22.21 | $21.37 | $22.18 | $21.75 | 4,096,230 |
| 2018-09-17 | $22.41 | $22.41 | $21.41 | $21.50 | $21.09 | 3,681,840 |
| 2018-09-14 | $22.64 | $22.69 | $22.31 | $22.41 | $21.98 | 2,410,860 |
| 2018-09-13 | $22.31 | $22.64 | $22.23 | $22.59 | $22.15 | 3,738,900 |
| 2018-09-12 | $22.02 | $22.29 | $22.00 | $22.11 | $21.68 | 2,227,750 |
| 2018-09-11 | $22.09 | $22.45 | $21.72 | $22.08 | $21.65 | 3,437,520 |
| 2018-09-10 | $22.60 | $22.85 | $22.20 | $22.20 | $21.77 | 3,422,390 |
| 2018-09-07 | $22.60 | $23.21 | $22.56 | $22.74 | $22.30 | 3,864,210 |
| 2018-09-06 | $22.71 | $23.21 | $22.40 | $22.56 | $22.12 | 3,300,400 |
| 2018-09-05 | $23.54 | $23.54 | $22.87 | $22.87 | $22.43 | 4,045,810 |
| 2018-09-04 | $23.13 | $23.74 | $23.12 | $23.61 | $23.15 | 4,153,110 |
| 2018-09-03 | $23.68 | $23.75 | $22.90 | $23.23 | $22.78 | 4,557,110 |
| 2018-08-31 | $24.50 | $24.50 | $23.55 | $23.69 | $23.23 | 6,683,090 |
| 2018-08-30 | $24.61 | $24.96 | $24.60 | $24.63 | $24.16 | 6,074,490 |
| 2018-08-29 | $24.88 | $24.95 | $24.41 | $24.51 | $24.04 | 4,731,940 |
| 2018-08-28 | $24.90 | $25.15 | $24.68 | $25.04 | $24.56 | 6,793,600 |
| 2018-08-27 | $24.17 | $24.93 | $24.17 | $24.82 | $24.34 | 6,404,430 |
| 2018-08-24 | $24.47 | $24.59 | $24.01 | $24.14 | $23.67 | 3,948,010 |
| 2018-08-23 | $24.60 | $24.79 | $24.32 | $24.64 | $24.16 | 4,655,840 |
| 2018-08-22 | $24.85 | $24.98 | $24.48 | $24.59 | $24.12 | 4,192,020 |
| 2018-08-21 | $24.40 | $25.17 | $24.26 | $24.96 | $24.48 | 8,685,170 |
| 2018-08-20 | $23.85 | $24.05 | $23.09 | $24.01 | $23.55 | 4,884,340 |
| 2018-08-17 | $24.45 | $24.50 | $23.62 | $23.73 | $23.27 | 5,924,350 |
| 2018-08-16 | $24.42 | $25.08 | $24.00 | $24.07 | $23.61 | 5,974,580 |
| 2018-08-15 | $25.44 | $25.77 | $24.90 | $24.97 | $24.49 | 7,198,910 |
| 2018-08-14 | $25.25 | $25.50 | $24.98 | $25.33 | $24.84 | 5,657,600 |
| 2018-08-13 | $24.58 | $25.36 | $24.49 | $25.25 | $24.76 | 7,346,140 |
| 2018-08-10 | $25.49 | $25.60 | $25.02 | $25.34 | $24.85 | 8,142,150 |
| 2018-08-09 | $24.60 | $25.50 | $24.52 | $25.49 | $25.00 | 9,818,780 |
| 2018-08-08 | $25.05 | $25.33 | $24.45 | $24.57 | $24.10 | 9,652,330 |
| 2018-08-07 | $23.78 | $25.19 | $23.78 | $25.14 | $24.66 | 11,792,510 |
| 2018-08-06 | $24.21 | $24.55 | $23.46 | $23.65 | $23.19 | 7,499,390 |
| 2018-08-03 | $24.98 | $25.28 | $24.30 | $24.33 | $23.86 | 8,427,790 |
| 2018-08-02 | $25.80 | $25.90 | $23.55 | $24.72 | $24.24 | 13,473,080 |
| 2018-08-01 | $25.61 | $26.45 | $25.57 | $25.70 | $25.20 | 10,204,880 |
| 2018-07-31 | $26.52 | $26.53 | $25.11 | $25.61 | $25.12 | 10,050,380 |
| 2018-07-30 | $26.18 | $26.75 | $26.13 | $26.45 | $25.94 | 8,379,440 |
| 2018-07-27 | $27.60 | $27.89 | $26.21 | $26.27 | $25.76 | 12,027,720 |
| 2018-07-26 | $27.12 | $27.64 | $27.00 | $27.08 | $26.56 | 10,125,290 |
| 2018-07-25 | $27.06 | $27.65 | $26.81 | $27.13 | $26.61 | 10,581,240 |
| 2018-07-24 | $27.16 | $27.78 | $26.78 | $27.25 | $26.72 | 16,557,980 |
| 2018-07-23 | $25.50 | $27.72 | $25.26 | $27.14 | $26.62 | 20,422,560 |
| 2018-07-20 | $24.65 | $25.55 | $24.37 | $25.45 | $24.96 | 12,037,720 |
| 2018-07-19 | $24.99 | $25.29 | $24.37 | $24.48 | $24.01 | 10,459,520 |
| 2018-07-18 | $25.10 | $26.06 | $24.68 | $25.25 | $24.76 | 15,874,310 |
| 2018-07-17 | $24.50 | $25.01 | $24.24 | $24.89 | $24.41 | 10,447,220 |
| 2018-07-16 | $24.42 | $24.66 | $24.03 | $24.48 | $24.01 | 9,956,180 |
| 2018-07-13 | $23.37 | $24.88 | $23.37 | $24.67 | $24.19 | 16,155,120 |
| 2018-07-12 | $22.54 | $23.44 | $22.54 | $23.29 | $22.84 | 9,416,580 |
| 2018-07-11 | $22.85 | $22.85 | $22.12 | $22.61 | $22.17 | 7,273,230 |
| 2018-07-10 | $23.40 | $23.44 | $22.90 | $23.36 | $22.91 | 9,268,050 |
| 2018-07-09 | $22.11 | $23.18 | $21.91 | $23.16 | $22.71 | 11,073,350 |
| 2018-07-06 | $21.58 | $22.18 | $21.03 | $21.77 | $21.35 | 6,368,420 |
| 2018-07-05 | $22.42 | $22.80 | $21.46 | $21.54 | $21.12 | 5,950,180 |
| 2018-07-04 | $23.08 | $23.08 | $22.25 | $22.39 | $21.96 | 5,681,810 |
| 2018-07-03 | $23.00 | $23.19 | $22.30 | $23.08 | $22.63 | 8,408,450 |
| 2018-07-02 | $22.42 | $23.66 | $22.31 | $22.84 | $22.40 | 13,296,450 |
| 2018-06-29 | $21.27 | $22.25 | $21.27 | $22.16 | $21.73 | 9,278,030 |
| 2018-06-28 | $22.46 | $22.49 | $21.00 | $21.20 | $20.79 | 7,399,800 |
| 2018-06-27 | $22.96 | $23.15 | $22.35 | $22.42 | $21.99 | 4,942,820 |
| 2018-06-26 | $22.20 | $23.08 | $22.04 | $22.95 | $22.51 | 5,848,540 |
| 2018-06-25 | $23.68 | $23.75 | $22.81 | $22.85 | $22.41 | 6,005,890 |
| 2018-06-22 | $22.39 | $23.30 | $22.26 | $23.27 | $22.82 | 7,204,210 |
| 2018-06-21 | $22.69 | $23.98 | $22.58 | $22.92 | $22.48 | 11,160,560 |
| 2018-06-20 | $22.49 | $22.86 | $21.91 | $22.52 | $22.09 | 7,658,230 |
| 2018-06-19 | $24.30 | $24.30 | $22.49 | $22.49 | $22.06 | 10,596,180 |
| 2018-06-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.51 | 0 |
| 2018-06-15 | $26.12 | $26.30 | $24.55 | $24.99 | $24.51 | 9,365,010 |
| 2018-06-14 | $26.09 | $26.57 | $25.90 | $26.12 | $25.62 | 6,365,850 |
| 2018-06-13 | $26.40 | $26.84 | $26.01 | $26.07 | $25.57 | 5,419,860 |
| 2018-06-12 | $26.60 | $26.84 | $25.85 | $26.63 | $26.12 | 6,361,120 |
| 2018-06-11 | $27.10 | $27.10 | $26.57 | $26.65 | $26.14 | 5,330,210 |
| 2018-06-08 | $27.41 | $27.60 | $26.55 | $27.23 | $26.70 | 9,154,240 |
| 2018-06-07 | $27.65 | $28.15 | $27.38 | $27.80 | $27.26 | 12,524,910 |
| 2018-06-06 | $27.66 | $28.05 | $27.07 | $27.45 | $26.92 | 11,689,960 |
| 2018-06-05 | $28.08 | $28.21 | $27.16 | $27.88 | $27.34 | 13,900,250 |
| 2018-06-04 | $26.46 | $28.26 | $26.20 | $28.08 | $27.54 | 14,410,310 |
| 2018-06-01 | $26.30 | $26.49 | $25.40 | $25.69 | $25.19 | 6,433,540 |
| 2018-05-31 | $26.51 | $26.86 | $26.02 | $26.66 | $26.15 | 5,382,200 |
| 2018-05-30 | $27.21 | $27.95 | $26.11 | $26.38 | $25.87 | 4,972,570 |
| 2018-05-29 | $40.31 | $40.40 | $38.40 | $38.98 | $26.96 | 5,881,910 |
| 2018-05-28 | $39.63 | $40.56 | $39.63 | $40.16 | $27.77 | 4,560,770 |
| 2018-05-25 | $41.38 | $41.41 | $39.40 | $39.74 | $27.48 | 5,700,110 |
| 2018-05-24 | $40.58 | $41.55 | $40.58 | $41.24 | $28.52 | 5,729,730 |
| 2018-05-23 | $41.77 | $42.45 | $40.53 | $40.58 | $28.06 | 7,725,580 |
| 2018-05-22 | $41.88 | $41.88 | $41.18 | $41.57 | $28.75 | 7,047,830 |
| 2018-05-21 | $40.80 | $42.09 | $40.69 | $41.91 | $28.98 | 10,472,410 |
| 2018-05-18 | $40.58 | $40.88 | $40.11 | $40.58 | $28.06 | 5,390,960 |
| 2018-05-17 | $40.40 | $41.30 | $40.05 | $40.58 | $28.06 | 8,455,710 |
| 2018-05-16 | $39.22 | $40.98 | $39.06 | $40.46 | $27.98 | 11,297,600 |
| 2018-05-15 | $38.50 | $39.19 | $38.33 | $39.06 | $27.01 | 4,336,060 |
| 2018-05-14 | $38.33 | $39.14 | $38.33 | $38.79 | $26.83 | 4,239,630 |
| 2018-05-11 | $38.58 | $38.78 | $38.07 | $38.34 | $26.51 | 3,640,430 |
| 2018-05-10 | $39.12 | $39.44 | $38.40 | $38.81 | $26.84 | 6,116,430 |
| 2018-05-09 | $38.47 | $38.88 | $37.93 | $38.85 | $26.87 | 4,941,520 |
| 2018-05-08 | $38.00 | $38.92 | $38.00 | $38.24 | $26.45 | 5,630,350 |
| 2018-05-07 | $36.62 | $38.37 | $36.61 | $38.14 | $26.38 | 5,698,270 |
| 2018-05-04 | $36.77 | $37.19 | $36.72 | $36.74 | $25.41 | 3,096,980 |
| 2018-05-03 | $35.97 | $37.30 | $35.91 | $37.14 | $25.68 | 4,672,110 |
| 2018-05-02 | $35.73 | $36.14 | $35.53 | $35.94 | $24.85 | 3,715,500 |
| 2018-05-01 | $35.64 | $35.64 | $35.64 | $35.64 | $24.65 | 0 |
| 2018-04-30 | $35.64 | $35.64 | $35.64 | $35.64 | $24.65 | 0 |
| 2018-04-27 | $37.69 | $37.93 | $34.86 | $35.64 | $24.65 | 9,814,150 |
| 2018-04-26 | $39.65 | $39.92 | $38.61 | $38.70 | $26.76 | 3,068,800 |
| 2018-04-25 | $39.50 | $40.19 | $39.33 | $39.49 | $27.31 | 4,596,430 |
| 2018-04-24 | $38.28 | $39.92 | $38.28 | $39.88 | $27.58 | 6,551,010 |
| 2018-04-23 | $37.73 | $38.31 | $37.40 | $38.18 | $26.40 | 3,044,110 |
| 2018-04-20 | $38.93 | $39.22 | $37.68 | $37.75 | $26.11 | 4,161,210 |
| 2018-04-19 | $39.00 | $39.28 | $38.48 | $38.93 | $26.92 | 4,031,560 |
| 2018-04-18 | $38.92 | $39.29 | $37.50 | $39.00 | $26.97 | 5,231,950 |
| 2018-04-17 | $40.15 | $40.28 | $38.65 | $38.69 | $26.76 | 4,101,880 |
| 2018-04-16 | $40.88 | $41.12 | $39.68 | $39.84 | $27.55 | 4,607,590 |
| 2018-04-13 | $41.92 | $42.14 | $40.85 | $40.96 | $28.33 | 4,490,860 |
| 2018-04-12 | $42.60 | $42.75 | $41.70 | $41.73 | $28.86 | 4,294,460 |
| 2018-04-11 | $42.70 | $42.88 | $41.95 | $42.38 | $29.31 | 5,343,300 |
| 2018-04-10 | $41.60 | $43.20 | $41.60 | $42.41 | $29.33 | 7,809,210 |
| 2018-04-09 | $40.87 | $41.38 | $40.60 | $41.10 | $28.42 | 3,653,280 |
| 2018-04-06 | $41.21 | $41.21 | $41.21 | $41.21 | $28.50 | 0 |
| 2018-04-05 | $41.21 | $41.21 | $41.21 | $41.21 | $28.50 | 0 |
| 2018-04-04 | $40.92 | $41.45 | $40.92 | $41.21 | $28.50 | 4,108,650 |
| 2018-04-03 | $41.14 | $41.38 | $40.51 | $40.71 | $28.15 | 4,945,030 |
| 2018-04-02 | $41.91 | $42.62 | $41.81 | $42.02 | $29.06 | 5,714,720 |
| 2018-03-30 | $42.30 | $42.30 | $41.50 | $41.73 | $28.86 | 5,073,410 |
| 2018-03-29 | $41.08 | $42.37 | $40.40 | $42.12 | $29.13 | 6,239,940 |
| 2018-03-28 | $40.72 | $41.75 | $40.50 | $40.84 | $28.24 | 4,613,070 |
| 2018-03-27 | $41.43 | $42.30 | $41.11 | $41.46 | $28.67 | 6,350,220 |
| 2018-03-26 | $39.00 | $40.75 | $38.21 | $40.71 | $28.15 | 7,127,600 |
| 2018-03-23 | $43.96 | $43.96 | $40.67 | $40.68 | $28.13 | 11,872,570 |
| 2018-03-22 | $44.41 | $45.66 | $44.40 | $45.19 | $31.25 | 7,710,770 |
| 2018-03-21 | $44.20 | $45.73 | $44.16 | $44.59 | $30.84 | 8,636,440 |
| 2018-03-20 | $44.20 | $44.31 | $43.70 | $44.14 | $30.53 | 4,669,800 |
| 2018-03-19 | $44.73 | $44.79 | $43.70 | $44.62 | $30.86 | 5,290,090 |
| 2018-03-16 | $44.49 | $44.99 | $44.11 | $44.27 | $30.62 | 4,614,300 |
| 2018-03-15 | $45.66 | $46.09 | $43.84 | $44.74 | $30.94 | 8,519,620 |
| 2018-03-14 | $46.52 | $46.94 | $45.61 | $45.95 | $31.78 | 6,924,360 |
| 2018-03-13 | $47.09 | $47.47 | $46.30 | $46.65 | $32.26 | 8,883,360 |
| 2018-03-12 | $46.12 | $47.25 | $45.67 | $46.89 | $32.43 | 12,271,040 |
| 2018-03-09 | $44.26 | $47.47 | $44.26 | $45.98 | $31.80 | 15,051,710 |
| 2018-03-08 | $42.91 | $44.06 | $42.85 | $43.93 | $30.38 | 5,602,390 |
| 2018-03-07 | $44.40 | $44.80 | $43.13 | $43.38 | $30.00 | 7,490,890 |
| 2018-03-06 | $42.79 | $44.32 | $42.48 | $44.30 | $30.64 | 9,183,020 |
| 2018-03-05 | $43.50 | $44.32 | $42.16 | $42.45 | $29.36 | 8,613,030 |
| 2018-03-02 | $44.16 | $44.38 | $43.08 | $43.29 | $29.94 | 8,109,250 |
| 2018-03-01 | $44.49 | $45.42 | $44.15 | $44.72 | $30.93 | 6,163,880 |
| 2018-02-28 | $44.38 | $45.43 | $43.57 | $44.91 | $31.06 | 6,875,010 |
| 2018-02-27 | $46.25 | $46.25 | $44.64 | $44.70 | $30.91 | 8,661,470 |
| 2018-02-26 | $45.82 | $46.17 | $44.98 | $46.06 | $31.85 | 8,201,680 |
| 2018-02-23 | $45.08 | $45.96 | $44.62 | $45.25 | $31.29 | 7,237,260 |
| 2018-02-22 | $43.99 | $45.40 | $43.99 | $44.95 | $31.09 | 6,985,810 |
| 2018-02-21 | $43.50 | $43.50 | $43.50 | $43.50 | $30.08 | 0 |
| 2018-02-20 | $43.50 | $43.50 | $43.50 | $43.50 | $30.08 | 0 |
| 2018-02-19 | $43.50 | $43.50 | $43.50 | $43.50 | $30.08 | 0 |
| 2018-02-16 | $43.50 | $43.50 | $43.50 | $43.50 | $30.08 | 0 |
| 2018-02-15 | $43.50 | $43.50 | $43.50 | $43.50 | $30.08 | 0 |
| 2018-02-14 | $43.07 | $43.60 | $42.61 | $43.50 | $30.08 | 4,652,400 |
| 2018-02-13 | $43.10 | $44.36 | $42.82 | $43.01 | $29.74 | 6,492,660 |
| 2018-02-12 | $41.08 | $43.00 | $40.69 | $42.71 | $29.54 | 6,746,590 |
| 2018-02-09 | $43.67 | $43.67 | $40.53 | $40.68 | $28.13 | 9,691,080 |
| 2018-02-08 | $44.97 | $45.48 | $43.90 | $44.94 | $31.08 | 5,998,440 |
| 2018-02-07 | $45.99 | $46.71 | $43.60 | $44.89 | $31.04 | 7,939,160 |
| 2018-02-06 | $45.70 | $47.58 | $44.67 | $44.77 | $30.96 | 9,133,990 |
| 2018-02-05 | $44.58 | $47.60 | $44.12 | $46.93 | $32.45 | 8,201,370 |
| 2018-02-02 | $46.50 | $46.66 | $44.58 | $45.75 | $31.64 | 9,214,890 |
| 2018-02-01 | $47.85 | $48.79 | $45.05 | $46.76 | $32.34 | 11,825,020 |
| 2018-01-31 | $49.80 | $50.80 | $47.67 | $47.72 | $33.00 | 20,709,610 |
| 2018-01-30 | $50.58 | $53.99 | $50.50 | $52.97 | $36.63 | 16,377,530 |
| 2018-01-29 | $51.56 | $51.79 | $50.20 | $51.01 | $35.28 | 9,968,790 |
| 2018-01-26 | $50.50 | $51.60 | $50.03 | $51.10 | $35.34 | 12,896,630 |
| 2018-01-25 | $47.81 | $52.19 | $47.70 | $51.01 | $35.28 | 20,663,330 |
| 2018-01-24 | $47.58 | $47.96 | $46.53 | $47.66 | $32.96 | 7,616,530 |
| 2018-01-23 | $47.57 | $47.90 | $47.01 | $47.39 | $32.77 | 5,870,520 |
| 2018-01-22 | $47.20 | $47.67 | $46.18 | $47.59 | $32.91 | 6,611,880 |
| 2018-01-19 | $48.29 | $48.30 | $46.61 | $46.94 | $32.46 | 8,301,280 |
| 2018-01-18 | $46.58 | $48.30 | $46.33 | $47.90 | $33.13 | 9,661,230 |
| 2018-01-17 | $48.84 | $48.85 | $45.00 | $46.06 | $31.85 | 12,872,760 |
| 2018-01-16 | $47.45 | $48.70 | $47.10 | $48.37 | $33.45 | 8,812,900 |
| 2018-01-15 | $47.27 | $48.95 | $46.82 | $47.50 | $32.85 | 11,320,860 |
| 2018-01-12 | $46.95 | $48.15 | $46.86 | $47.02 | $32.52 | 7,994,750 |
| 2018-01-11 | $48.24 | $48.50 | $46.81 | $46.86 | $32.41 | 11,788,500 |
| 2018-01-10 | $48.60 | $50.29 | $48.01 | $48.64 | $33.64 | 14,965,640 |
| 2018-01-09 | $48.00 | $48.70 | $47.45 | $48.22 | $33.35 | 11,179,320 |
| 2018-01-08 | $45.42 | $48.48 | $45.41 | $48.29 | $33.40 | 15,445,760 |
| 2018-01-05 | $46.30 | $46.53 | $45.41 | $45.52 | $31.48 | 11,102,870 |
| 2018-01-04 | $44.59 | $46.65 | $44.58 | $46.34 | $32.05 | 14,559,410 |
| 2018-01-03 | $43.20 | $46.90 | $43.20 | $44.87 | $31.03 | 16,196,640 |
| 2018-01-02 | $42.56 | $43.49 | $41.80 | $43.03 | $29.76 | 8,581,970 |
| 2018-01-01 | $42.50 | $42.50 | $42.50 | $42.50 | $29.39 | 0 |
| 2017-12-29 | $42.25 | $42.95 | $41.90 | $42.50 | $29.39 | 7,438,590 |
| 2017-12-28 | $41.20 | $42.59 | $41.01 | $42.18 | $29.17 | 9,328,930 |
| 2017-12-27 | $40.89 | $41.57 | $40.23 | $40.78 | $28.20 | 8,094,300 |
| 2017-12-26 | $40.30 | $41.69 | $40.30 | $40.89 | $28.28 | 7,612,730 |
| 2017-12-25 | $40.00 | $40.76 | $39.50 | $40.28 | $27.86 | 7,833,480 |
| 2017-12-22 | $38.98 | $40.78 | $38.68 | $40.30 | $27.87 | 12,570,110 |
| 2017-12-21 | $39.28 | $39.93 | $38.01 | $39.02 | $26.98 | 11,971,620 |
| 2017-12-20 | $42.75 | $43.57 | $38.54 | $39.26 | $27.15 | 18,665,240 |
| 2017-12-19 | $42.01 | $43.36 | $42.01 | $42.57 | $29.44 | 8,465,830 |
| 2017-12-18 | $44.00 | $45.02 | $42.93 | $42.93 | $29.69 | 12,138,880 |
| 2017-12-15 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-14 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-13 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-12 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-11 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-08 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-07 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-06 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-05 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-04 | $47.70 | $47.70 | $47.70 | $47.70 | $32.99 | 0 |
| 2017-12-01 | $48.48 | $48.92 | $47.50 | $47.70 | $32.99 | 7,684,100 |
| 2017-11-30 | $48.10 | $49.10 | $47.53 | $48.65 | $33.64 | 13,251,910 |
| 2017-11-29 | $45.69 | $49.86 | $45.59 | $48.68 | $33.67 | 19,888,090 |
| 2017-11-28 | $44.95 | $45.93 | $44.70 | $45.86 | $31.71 | 6,895,630 |
| 2017-11-27 | $45.69 | $46.20 | $44.58 | $44.85 | $31.02 | 7,256,360 |
| 2017-11-24 | $45.30 | $46.25 | $44.62 | $45.89 | $31.74 | 7,887,520 |
| 2017-11-23 | $45.83 | $46.87 | $44.39 | $45.37 | $31.38 | 11,030,110 |
| 2017-11-22 | $47.03 | $47.17 | $45.66 | $45.98 | $31.80 | 8,751,180 |
| 2017-11-21 | $47.26 | $47.75 | $46.03 | $46.90 | $32.43 | 8,955,460 |
| 2017-11-20 | $45.67 | $47.66 | $45.26 | $47.41 | $32.79 | 8,781,940 |
| 2017-11-17 | $49.73 | $49.89 | $45.32 | $46.24 | $31.98 | 17,107,240 |
| 2017-11-16 | $49.85 | $51.55 | $48.70 | $50.16 | $34.69 | 14,321,260 |
| 2017-11-15 | $47.89 | $51.76 | $47.58 | $49.58 | $34.29 | 21,080,740 |
| 2017-11-14 | $47.49 | $48.58 | $46.88 | $48.06 | $33.24 | 15,553,020 |
| 2017-11-13 | $45.01 | $47.69 | $44.60 | $47.56 | $32.89 | 16,542,520 |
| 2017-11-10 | $46.58 | $46.90 | $45.20 | $45.32 | $31.34 | 11,011,930 |
| 2017-11-09 | $46.46 | $47.08 | $46.30 | $46.60 | $32.23 | 7,862,170 |
| 2017-11-08 | $46.31 | $47.26 | $45.40 | $46.76 | $32.34 | 9,911,680 |
| 2017-11-07 | $46.64 | $47.75 | $46.10 | $46.57 | $32.21 | 10,543,080 |
| 2017-11-06 | $46.15 | $47.18 | $44.20 | $46.95 | $32.47 | 11,989,820 |
| 2017-11-03 | $45.92 | $46.99 | $45.59 | $46.12 | $31.89 | 10,005,450 |
| 2017-11-02 | $48.78 | $48.78 | $45.96 | $46.04 | $31.84 | 18,603,950 |
| 2017-11-01 | $49.77 | $50.16 | $49.02 | $49.22 | $34.04 | 9,693,990 |
| 2017-10-31 | $49.18 | $49.97 | $48.81 | $49.87 | $34.49 | 11,590,990 |
| 2017-10-30 | $52.61 | $52.63 | $48.58 | $49.35 | $34.13 | 17,193,460 |
| 2017-10-27 | $53.11 | $54.54 | $52.50 | $52.79 | $36.51 | 22,019,300 |
| 2017-10-26 | $51.56 | $56.63 | $50.71 | $56.19 | $38.86 | 21,570,940 |
| 2017-10-25 | $50.28 | $51.78 | $50.05 | $51.48 | $35.60 | 7,643,670 |
| 2017-10-24 | $51.00 | $51.49 | $49.70 | $50.29 | $34.78 | 6,742,540 |
| 2017-10-23 | $51.45 | $52.31 | $50.38 | $50.84 | $35.16 | 6,610,790 |
| 2017-10-20 | $50.38 | $51.85 | $49.51 | $51.55 | $35.65 | 9,715,830 |
| 2017-10-19 | $48.87 | $51.50 | $48.48 | $50.83 | $35.15 | 12,810,480 |
| 2017-10-18 | $53.20 | $53.35 | $48.03 | $48.99 | $33.88 | 15,832,960 |
| 2017-10-17 | $52.10 | $53.30 | $50.92 | $53.11 | $36.73 | 9,429,760 |
| 2017-10-16 | $51.42 | $53.29 | $51.19 | $52.37 | $36.22 | 13,585,920 |
| 2017-10-13 | $50.83 | $51.48 | $50.51 | $50.92 | $35.21 | 6,756,390 |
| 2017-10-12 | $49.00 | $50.85 | $49.00 | $50.34 | $34.81 | 10,025,560 |
| 2017-10-11 | $52.11 | $52.11 | $49.18 | $49.49 | $34.23 | 18,215,740 |
| 2017-10-10 | $54.26 | $54.30 | $52.03 | $52.64 | $36.40 | 13,248,140 |
| 2017-10-09 | $54.81 | $55.48 | $54.40 | $54.52 | $37.70 | 7,951,750 |
| 2017-10-06 | $54.25 | $54.25 | $54.25 | $54.25 | $37.52 | 0 |
| 2017-10-05 | $54.25 | $54.25 | $54.25 | $54.25 | $37.52 | 0 |
| 2017-10-04 | $54.25 | $54.25 | $54.25 | $54.25 | $37.52 | 0 |
| 2017-10-03 | $54.25 | $54.25 | $54.25 | $54.25 | $37.52 | 0 |
| 2017-10-02 | $54.25 | $54.25 | $54.25 | $54.25 | $37.52 | 0 |
| 2017-09-29 | $54.49 | $55.15 | $53.20 | $54.25 | $37.52 | 10,155,120 |
| 2017-09-28 | $55.63 | $56.06 | $54.50 | $54.62 | $37.77 | 10,605,070 |
| 2017-09-27 | $54.94 | $55.74 | $54.63 | $55.15 | $38.14 | 10,241,010 |
| 2017-09-26 | $53.19 | $55.42 | $53.15 | $55.12 | $38.12 | 12,622,520 |
| 2017-09-25 | $53.90 | $55.88 | $52.98 | $53.24 | $36.82 | 13,068,620 |
| 2017-09-22 | $56.23 | $56.98 | $54.50 | $54.93 | $37.99 | 15,101,730 |
| 2017-09-21 | $56.72 | $59.99 | $56.51 | $57.61 | $39.84 | 19,286,430 |
| 2017-09-20 | $55.80 | $57.36 | $53.80 | $57.28 | $39.61 | 16,505,550 |
| 2017-09-19 | $56.25 | $56.92 | $54.91 | $55.96 | $38.70 | 10,549,170 |
| 2017-09-18 | $56.01 | $57.22 | $55.76 | $56.21 | $38.87 | 11,186,240 |
| 2017-09-15 | $59.10 | $59.49 | $55.01 | $56.17 | $38.84 | 21,586,540 |
| 2017-09-14 | $59.28 | $60.57 | $58.30 | $59.52 | $41.16 | 15,621,590 |
| 2017-09-13 | $61.20 | $62.26 | $59.08 | $59.97 | $41.47 | 24,838,050 |
| 2017-09-12 | $61.70 | $64.42 | $60.50 | $62.18 | $43.00 | 33,914,600 |
| 2017-09-11 | $60.80 | $62.96 | $59.31 | $60.80 | $42.05 | 24,180,380 |
| 2017-09-08 | $59.70 | $61.78 | $59.02 | $60.85 | $42.08 | 27,591,390 |
| 2017-09-07 | $56.98 | $61.76 | $56.50 | $60.08 | $41.55 | 39,339,660 |
| 2017-09-06 | $52.11 | $56.80 | $51.83 | $56.71 | $39.22 | 32,104,310 |
| 2017-09-05 | $52.20 | $53.28 | $50.73 | $52.58 | $36.36 | 17,364,540 |
| 2017-09-04 | $53.47 | $54.44 | $51.79 | $52.40 | $36.24 | 21,171,370 |
| 2017-09-01 | $52.30 | $55.62 | $52.30 | $53.98 | $37.33 | 28,008,140 |
| 2017-08-31 | $52.30 | $53.48 | $51.41 | $52.67 | $36.42 | 21,530,220 |
| 2017-08-30 | $48.89 | $53.60 | $48.51 | $52.30 | $36.17 | 34,494,180 |
| 2017-08-29 | $49.84 | $50.98 | $48.63 | $48.87 | $33.80 | 17,589,350 |
| 2017-08-28 | $48.40 | $51.17 | $48.20 | $49.98 | $34.56 | 20,553,120 |
| 2017-08-25 | $49.30 | $50.00 | $48.10 | $49.16 | $34.00 | 16,916,380 |
| 2017-08-24 | $49.00 | $49.80 | $48.25 | $48.93 | $33.84 | 17,467,200 |
| 2017-08-23 | $52.44 | $52.95 | $48.68 | $48.84 | $33.78 | 31,544,740 |
| 2017-08-22 | $52.90 | $55.20 | $51.39 | $53.17 | $36.77 | 27,809,100 |
| 2017-08-21 | $52.88 | $54.35 | $51.80 | $53.29 | $36.85 | 24,555,080 |
| 2017-08-18 | $51.50 | $56.20 | $51.02 | $52.89 | $36.58 | 40,714,810 |
| 2017-08-17 | $49.09 | $53.24 | $46.81 | $53.00 | $36.65 | 41,345,460 |
| 2017-08-16 | $51.67 | $52.11 | $47.68 | $48.87 | $33.80 | 39,535,780 |
| 2017-08-15 | $46.73 | $49.78 | $46.73 | $49.78 | $34.43 | 33,506,790 |
| 2017-08-14 | $43.58 | $46.07 | $43.41 | $45.25 | $31.29 | 27,246,550 |
| 2017-08-11 | $47.12 | $47.87 | $43.52 | $43.52 | $30.10 | 39,860,690 |
| 2017-08-10 | $48.79 | $49.04 | $47.44 | $48.35 | $33.44 | 21,382,000 |
| 2017-08-09 | $47.92 | $49.85 | $46.97 | $49.05 | $33.92 | 28,867,200 |
| 2017-08-08 | $48.50 | $49.35 | $46.80 | $47.98 | $33.18 | 29,282,150 |
| 2017-08-07 | $48.91 | $49.18 | $46.50 | $48.57 | $33.59 | 32,489,010 |
| 2017-08-04 | $50.01 | $51.98 | $49.11 | $49.44 | $34.19 | 40,544,390 |
| 2017-08-03 | $55.00 | $55.90 | $49.50 | $50.12 | $34.66 | 49,149,780 |
| 2017-08-02 | $54.41 | $57.45 | $54.00 | $54.66 | $37.80 | 35,271,230 |
| 2017-08-01 | $55.99 | $57.86 | $54.09 | $55.07 | $38.08 | 41,722,120 |
| 2017-07-31 | $48.68 | $55.53 | $48.29 | $55.53 | $38.40 | 42,873,520 |
| 2017-07-28 | $50.55 | $51.46 | $48.11 | $50.48 | $34.91 | 38,033,500 |
| 2017-07-27 | $49.54 | $52.49 | $47.92 | $50.83 | $35.15 | 42,852,570 |
| 2017-07-26 | $47.90 | $50.95 | $46.90 | $49.90 | $34.51 | 48,303,380 |
| 2017-07-25 | $43.00 | $46.32 | $42.53 | $46.32 | $32.03 | 38,763,080 |
| 2017-07-24 | $43.00 | $45.83 | $41.90 | $42.11 | $29.12 | 39,822,150 |
| 2017-07-21 | $40.89 | $44.47 | $40.12 | $43.26 | $29.92 | 39,840,490 |
| 2017-07-20 | $37.40 | $40.91 | $37.02 | $40.91 | $28.29 | 45,678,910 |
| 2017-07-19 | $35.58 | $37.39 | $35.24 | $37.19 | $25.72 | 34,562,350 |
| 2017-07-18 | $33.20 | $35.48 | $33.10 | $35.39 | $24.47 | 26,602,520 |
| 2017-07-17 | $33.18 | $35.29 | $31.60 | $33.41 | $23.11 | 36,732,160 |
| 2017-07-14 | $31.70 | $34.48 | $31.50 | $33.90 | $23.44 | 28,152,700 |
| 2017-07-13 | $33.15 | $33.26 | $31.70 | $31.79 | $21.98 | 18,299,260 |
| 2017-07-12 | $32.45 | $33.20 | $31.70 | $32.66 | $22.59 | 19,429,970 |
| 2017-07-11 | $31.78 | $33.43 | $31.42 | $32.80 | $22.68 | 35,823,610 |
| 2017-07-10 | $29.80 | $32.54 | $29.60 | $31.78 | $21.98 | 34,101,530 |
| 2017-07-07 | $29.91 | $30.32 | $29.47 | $29.58 | $20.46 | 13,033,260 |
| 2017-07-06 | $29.10 | $30.09 | $28.80 | $30.05 | $20.78 | 16,392,710 |
| 2017-07-05 | $28.88 | $29.47 | $28.44 | $29.30 | $20.26 | 15,136,210 |
| 2017-07-04 | $30.14 | $30.27 | $28.89 | $29.03 | $20.08 | 15,806,120 |
| 2017-07-03 | $29.76 | $30.40 | $29.22 | $30.37 | $21.00 | 16,264,350 |
| 2017-06-30 | $30.54 | $31.78 | $29.69 | $29.72 | $20.55 | 21,523,830 |
| 2017-06-29 | $30.39 | $30.90 | $29.85 | $30.77 | $21.28 | 12,576,740 |
| 2017-06-28 | $29.38 | $30.85 | $29.22 | $30.41 | $21.03 | 19,080,560 |
| 2017-06-27 | $29.20 | $29.68 | $29.11 | $29.57 | $20.45 | 11,315,090 |
| 2017-06-26 | $28.28 | $30.19 | $28.17 | $29.50 | $20.40 | 21,597,190 |
| 2017-06-23 | $27.96 | $28.59 | $27.33 | $28.15 | $19.47 | 13,115,470 |
| 2017-06-22 | $28.50 | $28.81 | $27.93 | $28.22 | $19.52 | 16,235,210 |
| 2017-06-21 | $26.80 | $28.89 | $26.70 | $28.49 | $19.70 | 20,547,300 |
| 2017-06-20 | $26.72 | $26.98 | $26.57 | $26.73 | $18.49 | 6,339,260 |
| 2017-06-19 | $26.77 | $26.88 | $26.30 | $26.80 | $18.53 | 6,884,340 |
| 2017-06-16 | $26.96 | $27.48 | $26.82 | $26.95 | $18.64 | 8,210,350 |
| 2017-06-15 | $26.49 | $27.14 | $26.21 | $26.94 | $18.63 | 8,859,930 |
| 2017-06-14 | $26.60 | $26.89 | $26.08 | $26.53 | $18.35 | 8,068,700 |
| 2017-06-13 | $26.50 | $26.96 | $26.36 | $26.83 | $18.55 | 9,775,690 |
| 2017-06-12 | $25.89 | $27.23 | $25.73 | $26.67 | $18.44 | 12,945,340 |
| 2017-06-09 | $26.15 | $26.55 | $25.55 | $26.21 | $18.13 | 8,895,810 |
| 2017-06-08 | $26.50 | $26.64 | $26.16 | $26.34 | $18.22 | 8,101,980 |
| 2017-06-07 | $24.90 | $26.88 | $24.65 | $26.69 | $18.46 | 14,325,000 |
| 2017-06-06 | $24.69 | $25.15 | $24.59 | $24.80 | $17.15 | 4,701,910 |
| 2017-06-05 | $24.80 | $25.10 | $24.53 | $24.78 | $17.14 | 6,103,090 |
| 2017-06-02 | $23.58 | $24.99 | $23.30 | $24.76 | $17.12 | 9,673,570 |
| 2017-06-01 | $25.38 | $25.68 | $23.80 | $23.85 | $16.49 | 12,377,010 |
| 2017-05-31 | $26.41 | $26.72 | $25.51 | $25.78 | $17.83 | 9,367,100 |
| 2017-05-30 | $26.12 | $26.12 | $26.12 | $26.12 | $18.06 | 0 |
| 2017-05-29 | $26.12 | $26.12 | $26.12 | $26.12 | $18.06 | 0 |
| 2017-05-26 | $26.78 | $26.78 | $25.88 | $26.12 | $18.06 | 8,215,400 |
| 2017-05-25 | $26.18 | $26.85 | $25.18 | $26.74 | $18.49 | 11,595,280 |
| 2017-05-24 | $25.65 | $26.50 | $25.65 | $26.43 | $18.28 | 9,564,650 |
| 2017-05-23 | $26.50 | $26.98 | $25.38 | $25.94 | $17.85 | 12,011,530 |
| 2017-05-22 | $27.90 | $28.44 | $26.98 | $27.04 | $18.61 | 10,742,260 |
| 2017-05-19 | $27.61 | $27.95 | $27.20 | $27.27 | $18.77 | 7,736,130 |
| 2017-05-18 | $27.50 | $28.39 | $27.50 | $27.63 | $19.01 | 14,906,740 |
| 2017-05-17 | $28.66 | $29.87 | $28.51 | $29.03 | $19.98 | 19,839,860 |
| 2017-05-16 | $27.71 | $28.97 | $27.17 | $28.88 | $19.87 | 17,909,640 |
| 2017-05-15 | $27.80 | $28.59 | $27.10 | $28.14 | $19.37 | 16,693,580 |
| 2017-05-12 | $25.48 | $27.99 | $25.31 | $27.75 | $19.10 | 23,191,430 |
| 2017-05-11 | $25.44 | $26.00 | $23.81 | $25.69 | $17.68 | 18,509,220 |
| 2017-05-10 | $27.01 | $27.32 | $25.50 | $25.57 | $17.60 | 15,851,090 |
| 2017-05-09 | $27.25 | $27.60 | $26.21 | $27.47 | $18.90 | 12,516,390 |
| 2017-05-08 | $27.28 | $28.20 | $27.00 | $27.47 | $18.90 | 13,125,240 |
| 2017-05-05 | $29.68 | $29.76 | $27.30 | $27.33 | $18.81 | 22,585,550 |
| 2017-05-04 | $29.85 | $30.80 | $29.70 | $30.18 | $20.77 | 15,269,920 |
| 2017-05-03 | $30.88 | $30.97 | $29.54 | $29.96 | $20.62 | 19,124,870 |
| 2017-05-02 | $31.80 | $31.94 | $30.90 | $31.34 | $21.57 | 17,155,530 |
| 2017-05-01 | $32.35 | $32.35 | $32.35 | $32.35 | $22.26 | 0 |
| 2017-04-28 | $32.00 | $32.94 | $30.90 | $32.35 | $22.26 | 21,326,870 |
| 2017-04-27 | $32.10 | $32.96 | $30.60 | $32.41 | $22.30 | 22,729,860 |
| 2017-04-26 | $32.02 | $33.86 | $31.90 | $32.54 | $22.39 | 25,920,060 |
| 2017-04-25 | $30.10 | $32.95 | $29.48 | $32.38 | $22.28 | 24,813,610 |
| 2017-04-24 | $30.24 | $30.64 | $28.40 | $30.04 | $20.67 | 20,386,430 |
| 2017-04-21 | $30.33 | $31.49 | $29.81 | $30.22 | $20.80 | 26,434,510 |
| 2017-04-20 | $28.70 | $31.72 | $28.18 | $30.64 | $21.09 | 38,283,470 |
| 2017-04-19 | $28.25 | $29.47 | $28.12 | $28.84 | $19.85 | 29,084,660 |
| 2017-04-18 | $25.45 | $28.06 | $25.45 | $28.06 | $19.31 | 21,987,010 |
| 2017-04-17 | $26.11 | $26.25 | $25.04 | $25.51 | $17.56 | 11,751,570 |
| 2017-04-14 | $27.21 | $27.55 | $25.42 | $26.00 | $17.89 | 17,690,340 |
| 2017-04-13 | $26.90 | $28.20 | $26.90 | $27.15 | $18.68 | 13,219,710 |
| 2017-04-12 | $29.02 | $29.16 | $27.01 | $27.26 | $18.76 | 27,512,380 |
| 2017-04-11 | $29.40 | $31.58 | $29.10 | $29.81 | $20.51 | 33,800,790 |
| 2017-04-10 | $29.00 | $30.20 | $28.20 | $29.66 | $20.41 | 40,045,760 |
| 2017-04-07 | $24.66 | $27.45 | $24.10 | $27.45 | $18.89 | 23,435,290 |
| 2017-04-06 | $26.56 | $27.22 | $24.70 | $24.95 | $17.17 | 23,278,100 |
| 2017-04-05 | $24.97 | $25.91 | $24.33 | $25.91 | $17.83 | 16,507,890 |
| 2017-04-04 | $23.55 | $23.55 | $23.55 | $23.55 | $16.21 | 0 |
| 2017-04-03 | $23.55 | $23.55 | $23.55 | $23.55 | $16.21 | 0 |
| 2017-03-31 | $23.42 | $23.97 | $23.13 | $23.55 | $16.21 | 7,121,360 |
| 2017-03-30 | $25.82 | $26.00 | $23.44 | $23.48 | $16.16 | 17,708,550 |
| 2017-03-29 | $26.28 | $26.59 | $25.82 | $26.04 | $17.92 | 4,007,390 |
| 2017-03-28 | $26.36 | $26.88 | $26.02 | $26.28 | $18.09 | 4,870,230 |
| 2017-03-27 | $26.00 | $26.85 | $25.90 | $26.44 | $18.20 | 8,594,400 |
| 2017-03-24 | $25.90 | $26.36 | $25.76 | $25.86 | $17.80 | 7,483,980 |
| 2017-03-23 | $27.07 | $27.20 | $25.70 | $25.90 | $17.82 | 17,381,340 |
| 2017-03-22 | $27.76 | $27.94 | $27.15 | $27.27 | $18.77 | 5,872,600 |
| 2017-03-21 | $27.52 | $28.07 | $26.82 | $27.86 | $19.17 | 7,625,900 |
| 2017-03-20 | $28.80 | $28.84 | $27.31 | $27.36 | $18.83 | 10,793,990 |
| 2017-03-17 | $28.82 | $30.26 | $28.65 | $28.92 | $19.90 | 10,280,130 |
| 2017-03-16 | $29.21 | $29.67 | $28.03 | $29.01 | $19.96 | 13,421,140 |
| 2017-03-15 | $29.10 | $30.46 | $29.10 | $29.43 | $20.25 | 12,594,780 |
| 2017-03-14 | $29.17 | $29.17 | $29.17 | $29.17 | $20.07 | 0 |
| 2017-03-13 | $30.00 | $30.12 | $28.79 | $29.17 | $20.07 | 8,644,440 |
| 2017-03-10 | $30.20 | $30.77 | $29.79 | $30.17 | $20.76 | 5,259,680 |
| 2017-03-09 | $29.80 | $30.30 | $29.02 | $30.12 | $20.73 | 7,873,720 |
| 2017-03-08 | $28.72 | $30.10 | $28.72 | $29.64 | $20.40 | 9,261,940 |
| 2017-03-07 | $29.89 | $30.35 | $28.60 | $28.72 | $19.76 | 17,295,250 |
| 2017-03-06 | $30.50 | $31.30 | $29.85 | $30.10 | $20.71 | 9,712,660 |
| 2017-03-03 | $29.18 | $30.49 | $28.70 | $30.49 | $20.98 | 8,580,160 |
| 2017-03-02 | $29.40 | $29.65 | $28.77 | $29.04 | $19.98 | 6,352,040 |
| 2017-03-01 | $27.70 | $28.91 | $27.50 | $28.91 | $19.90 | 6,163,770 |
| 2017-02-28 | $26.90 | $27.57 | $26.82 | $27.53 | $18.95 | 4,050,540 |
| 2017-02-27 | $27.37 | $27.63 | $26.94 | $27.05 | $18.62 | 5,531,900 |
| 2017-02-24 | $27.03 | $27.15 | $26.27 | $26.95 | $18.55 | 6,072,300 |
| 2017-02-23 | $27.28 | $27.67 | $27.01 | $27.11 | $18.66 | 5,046,330 |
| 2017-02-22 | $26.71 | $27.30 | $26.51 | $27.18 | $18.70 | 5,025,760 |
| 2017-02-21 | $26.10 | $26.85 | $26.01 | $26.69 | $18.37 | 4,789,970 |
| 2017-02-20 | $25.75 | $26.09 | $25.41 | $25.92 | $17.84 | 5,570,010 |
| 2017-02-17 | $26.00 | $26.21 | $25.52 | $26.19 | $18.02 | 4,446,700 |
| 2017-02-16 | $25.32 | $26.47 | $25.30 | $25.92 | $17.84 | 7,035,760 |
| 2017-02-15 | $25.30 | $25.70 | $25.09 | $25.21 | $17.35 | 4,280,010 |
| 2017-02-14 | $25.60 | $25.89 | $25.10 | $25.40 | $17.48 | 6,502,390 |
| 2017-02-13 | $24.60 | $25.73 | $24.60 | $25.56 | $17.59 | 9,894,050 |
| 2017-02-10 | $24.80 | $25.37 | $24.39 | $24.50 | $16.86 | 6,254,060 |
| 2017-02-09 | $24.26 | $24.95 | $24.04 | $24.82 | $17.08 | 4,625,430 |
| 2017-02-08 | $24.48 | $24.48 | $23.92 | $24.19 | $16.65 | 4,746,870 |
| 2017-02-07 | $23.22 | $24.30 | $23.22 | $24.06 | $16.56 | 4,529,550 |
| 2017-02-06 | $23.20 | $23.36 | $22.94 | $23.29 | $16.03 | 3,000,270 |
| 2017-02-03 | $23.12 | $23.40 | $22.90 | $23.14 | $15.92 | 2,450,100 |
| 2017-02-02 | $23.04 | $23.04 | $23.04 | $23.04 | $15.86 | 0 |
| 2017-02-01 | $23.04 | $23.04 | $23.04 | $23.04 | $15.86 | 0 |
| 2017-01-31 | $23.04 | $23.04 | $23.04 | $23.04 | $15.86 | 0 |
| 2017-01-30 | $23.04 | $23.04 | $23.04 | $23.04 | $15.86 | 0 |
| 2017-01-27 | $23.04 | $23.04 | $23.04 | $23.04 | $15.86 | 0 |
| 2017-01-26 | $22.69 | $23.06 | $22.45 | $23.04 | $15.86 | 2,927,380 |
| 2017-01-25 | $22.49 | $22.70 | $22.20 | $22.57 | $15.53 | 2,843,710 |
| 2017-01-24 | $22.29 | $22.66 | $22.11 | $22.42 | $15.43 | 2,604,840 |
| 2017-01-23 | $22.00 | $22.40 | $21.66 | $22.20 | $15.28 | 5,423,450 |
| 2017-01-20 | $22.50 | $22.80 | $22.25 | $22.25 | $15.31 | 9,701,630 |
| 2017-01-19 | $23.63 | $24.08 | $23.26 | $23.42 | $16.12 | 4,563,860 |
| 2017-01-18 | $23.25 | $24.39 | $23.24 | $23.81 | $16.39 | 8,487,410 |
| 2017-01-17 | $22.75 | $23.25 | $22.60 | $23.23 | $15.99 | 5,038,340 |
| 2017-01-16 | $23.06 | $23.70 | $22.06 | $22.85 | $15.72 | 7,222,120 |
| 2017-01-13 | $23.40 | $23.75 | $22.60 | $23.13 | $15.92 | 7,009,060 |
| 2017-01-12 | $23.90 | $24.36 | $23.38 | $23.59 | $16.23 | 8,188,630 |
| 2017-01-11 | $25.26 | $25.67 | $24.02 | $24.02 | $16.53 | 9,745,140 |
| 2017-01-10 | $24.75 | $25.77 | $24.65 | $25.28 | $17.40 | 7,566,290 |
| 2017-01-09 | $23.41 | $24.54 | $23.18 | $24.54 | $16.89 | 6,371,310 |
| 2017-01-06 | $24.03 | $24.33 | $23.30 | $23.37 | $16.08 | 5,392,020 |
| 2017-01-05 | $23.49 | $24.14 | $23.37 | $23.95 | $16.48 | 4,272,030 |
| 2017-01-04 | $23.66 | $24.16 | $23.39 | $23.43 | $16.12 | 4,982,120 |
| 2017-01-03 | $23.87 | $24.35 | $23.45 | $23.67 | $16.29 | 4,878,980 |
| 2017-01-02 | $23.69 | $23.69 | $23.69 | $23.69 | $16.30 | 0 |
| 2016-12-30 | $23.08 | $24.13 | $22.92 | $23.69 | $16.30 | 7,484,610 |
| 2016-12-29 | $22.34 | $23.58 | $22.24 | $23.13 | $15.92 | 7,597,390 |
| 2016-12-28 | $22.65 | $23.23 | $22.35 | $22.46 | $15.46 | 7,781,090 |
| 2016-12-27 | $21.69 | $22.59 | $21.52 | $22.59 | $15.55 | 9,178,640 |
| 2016-12-26 | $20.40 | $21.51 | $20.25 | $21.51 | $14.80 | 7,388,580 |
| 2016-12-23 | $20.66 | $20.81 | $20.25 | $20.49 | $14.10 | 3,404,200 |
| 2016-12-22 | $20.20 | $20.70 | $20.20 | $20.58 | $14.16 | 4,135,150 |
| 2016-12-21 | $20.35 | $20.45 | $20.12 | $20.29 | $13.96 | 2,907,170 |
| 2016-12-20 | $20.25 | $20.36 | $20.06 | $20.31 | $13.98 | 2,910,360 |
| 2016-12-19 | $19.89 | $20.40 | $19.89 | $20.26 | $13.94 | 4,897,690 |
| 2016-12-16 | $19.15 | $20.04 | $19.00 | $20.01 | $13.77 | 6,570,820 |
| 2016-12-15 | $18.51 | $19.15 | $18.51 | $19.09 | $13.14 | 4,101,020 |
| 2016-12-14 | $18.80 | $19.30 | $18.31 | $18.64 | $12.83 | 6,299,940 |
| 2016-12-13 | $19.26 | $19.38 | $18.73 | $18.83 | $12.96 | 8,832,290 |
| 2016-12-12 | $20.70 | $20.87 | $19.71 | $19.71 | $13.56 | 5,880,200 |
| 2016-12-09 | $21.00 | $21.28 | $20.70 | $20.75 | $14.28 | 3,332,440 |
| 2016-12-08 | $21.00 | $21.47 | $20.80 | $21.02 | $14.47 | 5,458,770 |
| 2016-12-07 | $20.40 | $21.35 | $20.40 | $21.16 | $14.56 | 12,160,340 |
| 2016-12-06 | $20.06 | $20.90 | $19.95 | $20.33 | $13.99 | 6,326,820 |
| 2016-12-05 | $19.85 | $20.43 | $19.85 | $20.11 | $13.84 | 3,785,920 |
| 2016-12-02 | $20.63 | $20.63 | $20.05 | $20.10 | $13.83 | 4,271,270 |
| 2016-12-01 | $20.30 | $20.72 | $19.82 | $20.60 | $14.18 | 6,450,130 |
| 2016-11-30 | $20.09 | $20.75 | $20.05 | $20.43 | $14.06 | 7,090,970 |
| 2016-11-29 | $20.70 | $21.40 | $20.01 | $20.19 | $13.89 | 11,596,940 |
| 2016-11-28 | $19.70 | $20.53 | $19.42 | $20.53 | $14.13 | 9,222,130 |
| 2016-11-25 | $18.95 | $19.62 | $18.58 | $19.55 | $13.45 | 9,500,100 |
| 2016-11-24 | $18.25 | $18.95 | $18.19 | $18.86 | $12.98 | 5,619,350 |
| 2016-11-23 | $18.07 | $18.97 | $18.04 | $18.26 | $12.57 | 7,138,980 |
| 2016-11-22 | $18.38 | $18.42 | $17.89 | $18.07 | $12.44 | 8,007,930 |
| 2016-11-21 | $18.70 | $18.91 | $18.26 | $18.28 | $12.58 | 5,415,680 |
| 2016-11-18 | $18.60 | $19.38 | $18.51 | $18.82 | $12.95 | 6,991,620 |
| 2016-11-17 | $18.49 | $18.55 | $18.26 | $18.46 | $12.70 | 2,477,300 |
| 2016-11-16 | $18.40 | $18.58 | $18.22 | $18.43 | $12.68 | 4,698,800 |
| 2016-11-15 | $18.04 | $18.53 | $18.00 | $18.44 | $12.69 | 6,829,100 |
| 2016-11-14 | $17.70 | $18.25 | $17.70 | $18.06 | $12.43 | 6,423,400 |
| 2016-11-11 | $17.71 | $18.05 | $17.54 | $17.87 | $12.30 | 7,269,440 |
| 2016-11-10 | $18.00 | $18.20 | $17.76 | $17.81 | $12.26 | 9,699,250 |
| 2016-11-09 | $18.86 | $18.98 | $18.11 | $18.11 | $12.46 | 12,251,950 |
| 2016-11-08 | $18.65 | $19.17 | $18.46 | $19.06 | $13.12 | 10,861,470 |
| 2016-11-07 | $18.64 | $18.95 | $18.37 | $18.59 | $12.79 | 7,602,630 |
| 2016-11-04 | $18.79 | $19.40 | $18.53 | $18.70 | $12.87 | 12,209,640 |
| 2016-11-03 | $19.03 | $19.33 | $18.50 | $18.64 | $12.83 | 10,988,620 |
| 2016-11-02 | $19.11 | $19.49 | $18.80 | $19.18 | $13.20 | 14,080,760 |
| 2016-11-01 | $19.70 | $19.79 | $18.71 | $19.18 | $13.20 | 16,812,190 |
| 2016-10-31 | $19.80 | $20.60 | $19.28 | $19.59 | $13.48 | 0 |
| 2016-10-28 | $21.73 | $21.89 | $20.29 | $20.29 | $13.96 | 13,783,370 |
| 2016-10-27 | $21.05 | $21.99 | $21.00 | $21.36 | $14.70 | 12,329,500 |
| 2016-10-26 | $21.20 | $21.66 | $20.75 | $20.94 | $14.41 | 14,519,980 |
| 2016-10-25 | $22.01 | $22.01 | $21.00 | $21.31 | $14.67 | 25,720,890 |
| 2016-10-24 | $21.69 | $21.69 | $19.88 | $20.96 | $14.42 | 46,114,810 |
| 2016-10-21 | $20.66 | $20.66 | $20.66 | $20.66 | $14.22 | 0 |
| 2016-10-20 | $20.66 | $20.66 | $20.66 | $20.66 | $14.22 | 0 |
| 2016-10-19 | $20.66 | $20.66 | $20.66 | $20.66 | $14.22 | 0 |
| 2016-10-18 | $20.66 | $20.66 | $20.66 | $20.66 | $14.22 | 405,240 |
| 2016-10-17 | $19.68 | $19.68 | $19.68 | $19.68 | $13.54 | 1,490,110 |
| 2016-10-14 | $18.74 | $18.74 | $18.74 | $18.74 | $12.90 | 3,147,650 |
| 2016-10-13 | $17.85 | $17.85 | $17.85 | $17.85 | $12.28 | 385,070 |
| 2016-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $11.70 | 382,070 |
| 2016-10-11 | $16.19 | $16.19 | $16.19 | $16.19 | $11.14 | 259,680 |
| 2016-10-10 | $15.42 | $15.42 | $15.42 | $15.42 | $10.61 | 849,610 |
| 2016-10-07 | $14.69 | $14.69 | $14.69 | $14.69 | $10.11 | 0 |
| 2016-10-06 | $14.69 | $14.69 | $14.69 | $14.69 | $10.11 | 0 |
| 2016-10-05 | $14.69 | $14.69 | $14.69 | $14.69 | $10.11 | 0 |
| 2016-10-04 | $14.69 | $14.69 | $14.69 | $14.69 | $10.11 | 0 |
| 2016-10-03 | $14.69 | $14.69 | $14.69 | $14.69 | $10.11 | 0 |
| 2016-09-30 | $14.04 | $14.69 | $14.04 | $14.69 | $10.11 | 8,436,550 |
| 2016-09-29 | $13.84 | $14.18 | $13.77 | $13.99 | $9.63 | 7,587,720 |
| 2016-09-28 | $13.41 | $13.77 | $13.26 | $13.74 | $9.46 | 10,327,980 |
| 2016-09-27 | $12.60 | $13.18 | $12.60 | $13.18 | $9.07 | 11,780,860 |
| 2016-09-26 | $12.78 | $12.81 | $12.53 | $12.55 | $8.64 | 3,670,670 |
| 2016-09-23 | $12.64 | $13.10 | $12.64 | $12.84 | $8.84 | 2,878,340 |
| 2016-09-22 | $12.61 | $12.80 | $12.50 | $12.64 | $8.70 | 2,366,400 |
| 2016-09-21 | $12.48 | $12.65 | $12.44 | $12.54 | $8.63 | 2,156,270 |
| 2016-09-20 | $12.33 | $12.58 | $12.33 | $12.52 | $8.62 | 2,102,270 |
| 2016-09-19 | $12.31 | $12.65 | $12.28 | $12.38 | $8.52 | 3,433,570 |
| 2016-09-16 | $12.32 | $12.32 | $12.32 | $12.32 | $8.48 | 0 |
| 2016-09-15 | $12.32 | $12.32 | $12.32 | $12.32 | $8.48 | 0 |
| 2016-09-14 | $12.29 | $12.39 | $12.14 | $12.32 | $8.48 | 1,990,550 |
| 2016-09-13 | $12.40 | $12.48 | $12.11 | $12.23 | $8.42 | 3,130,570 |
| 2016-09-12 | $12.42 | $12.74 | $12.32 | $12.32 | $8.48 | 4,487,050 |
| 2016-09-09 | $12.90 | $13.06 | $12.76 | $12.97 | $8.93 | 3,374,280 |
| 2016-09-08 | $13.10 | $13.17 | $12.95 | $13.01 | $8.95 | 2,777,160 |
| 2016-09-07 | $13.00 | $13.13 | $12.92 | $13.08 | $9.00 | 2,376,000 |
| 2016-09-06 | $12.69 | $13.20 | $12.69 | $13.03 | $8.97 | 5,765,600 |
| 2016-09-05 | $12.47 | $12.78 | $12.30 | $12.69 | $8.73 | 2,522,100 |
| 2016-09-02 | $12.40 | $12.65 | $12.23 | $12.39 | $8.53 | 2,830,500 |
| 2016-09-01 | $12.45 | $12.77 | $12.32 | $12.43 | $8.55 | 2,655,600 |
| 2016-08-31 | $12.60 | $12.74 | $12.38 | $12.54 | $8.63 | 2,839,300 |
| 2016-08-30 | $12.78 | $12.78 | $12.34 | $12.71 | $8.75 | 3,728,240 |
| 2016-08-29 | $12.12 | $12.69 | $12.11 | $12.59 | $8.66 | 6,847,780 |
| 2016-08-26 | $11.62 | $12.20 | $11.55 | $12.09 | $8.32 | 6,435,170 |
| 2016-08-25 | $12.24 | $12.24 | $11.62 | $11.62 | $8.00 | 7,110,500 |
| 2016-08-24 | $12.33 | $12.33 | $12.12 | $12.23 | $8.42 | 3,066,770 |
| 2016-08-23 | $12.01 | $12.30 | $11.81 | $12.24 | $8.42 | 4,859,070 |
| 2016-08-22 | $11.83 | $12.19 | $11.73 | $11.91 | $8.20 | 5,274,800 |
| 2016-08-19 | $11.77 | $11.81 | $11.61 | $11.70 | $8.05 | 3,151,660 |
| 2016-08-18 | $11.65 | $11.86 | $11.52 | $11.72 | $8.07 | 3,070,430 |
| 2016-08-17 | $11.22 | $11.78 | $11.22 | $11.65 | $8.02 | 6,220,100 |
| 2016-08-16 | $11.20 | $11.25 | $11.15 | $11.22 | $7.72 | 1,561,550 |
| 2016-08-15 | $11.10 | $11.26 | $11.00 | $11.21 | $7.71 | 3,564,920 |
| 2016-08-12 | $11.15 | $11.33 | $11.08 | $11.17 | $7.69 | 1,952,410 |
| 2016-08-11 | $11.30 | $11.30 | $11.01 | $11.10 | $7.64 | 2,038,500 |
| 2016-08-10 | $11.38 | $11.38 | $11.10 | $11.23 | $7.73 | 3,221,000 |
| 2016-08-09 | $11.00 | $11.30 | $10.97 | $11.29 | $7.77 | 3,878,620 |
| 2016-08-08 | $10.76 | $11.16 | $10.75 | $11.05 | $7.60 | 3,621,730 |
| 2016-08-05 | $10.74 | $10.95 | $10.70 | $10.89 | $7.49 | 2,843,960 |
| 2016-08-04 | $10.72 | $10.78 | $10.58 | $10.76 | $7.40 | 2,570,400 |
| 2016-08-03 | $10.60 | $10.92 | $10.52 | $10.67 | $7.34 | 4,154,310 |
| 2016-08-02 | $10.20 | $10.65 | $10.11 | $10.59 | $7.29 | 1,462,010 |
| 2016-08-01 | $10.36 | $10.36 | $10.00 | $10.18 | $7.01 | 1,834,590 |
| 2016-07-29 | $10.28 | $10.41 | $10.28 | $10.37 | $7.14 | 1,373,390 |
| 2016-07-28 | $10.21 | $10.40 | $10.12 | $10.38 | $7.14 | 1,423,190 |
| 2016-07-27 | $10.75 | $10.84 | $10.21 | $10.25 | $7.05 | 3,183,190 |
| 2016-07-26 | $10.46 | $10.77 | $10.46 | $10.75 | $7.40 | 2,128,130 |
| 2016-07-25 | $10.58 | $10.75 | $10.33 | $10.51 | $7.23 | 2,388,920 |
| 2016-07-22 | $10.80 | $10.80 | $10.30 | $10.60 | $7.29 | 3,776,670 |
| 2016-07-21 | $10.88 | $10.90 | $10.75 | $10.82 | $7.45 | 1,710,600 |
| 2016-07-20 | $10.89 | $10.89 | $10.72 | $10.85 | $7.47 | 1,951,870 |
| 2016-07-19 | $10.93 | $10.99 | $10.75 | $10.89 | $7.49 | 1,319,670 |
| 2016-07-18 | $10.90 | $11.01 | $10.76 | $10.93 | $7.52 | 1,227,010 |
| 2016-07-15 | $11.06 | $11.20 | $10.89 | $10.92 | $7.51 | 1,484,800 |
| 2016-07-14 | $10.99 | $11.29 | $10.90 | $11.08 | $7.62 | 2,085,480 |
| 2016-07-13 | $10.88 | $11.03 | $10.78 | $11.02 | $7.58 | 3,056,440 |
| 2016-07-12 | $10.70 | $10.99 | $10.49 | $10.89 | $7.49 | 3,187,120 |
| 2016-07-11 | $10.86 | $10.95 | $10.70 | $10.71 | $7.37 | 4,165,060 |
| 2016-07-08 | $10.91 | $11.09 | $10.82 | $10.99 | $7.56 | 2,922,570 |
| 2016-07-07 | $11.15 | $11.23 | $10.75 | $10.98 | $7.56 | 5,829,470 |
| 2016-07-06 | $10.41 | $10.99 | $10.41 | $10.99 | $7.56 | 6,035,930 |
| 2016-07-05 | $10.40 | $10.67 | $10.40 | $10.47 | $7.21 | 5,575,460 |
| 2016-07-04 | $9.89 | $10.40 | $9.85 | $10.40 | $7.16 | 5,732,080 |
| 2016-07-01 | $9.87 | $9.98 | $9.85 | $9.90 | $6.81 | 2,391,700 |
| 2016-06-30 | $9.87 | $9.92 | $9.78 | $9.91 | $6.82 | 2,441,690 |
| 2016-06-29 | $9.87 | $9.95 | $9.80 | $9.87 | $6.79 | 3,322,780 |
| 2016-06-28 | $9.78 | $9.89 | $9.69 | $9.80 | $6.74 | 3,338,870 |
| 2016-06-27 | $9.58 | $9.94 | $9.58 | $9.87 | $6.79 | 2,621,370 |
| 2016-06-24 | $10.16 | $10.17 | $9.68 | $9.77 | $6.72 | 6,418,830 |
| 2016-06-23 | $10.35 | $10.59 | $10.15 | $10.19 | $7.01 | 6,526,160 |
| 2016-06-22 | $9.83 | $10.21 | $9.70 | $10.18 | $7.01 | 5,043,990 |
| 2016-06-21 | $10.29 | $10.29 | $9.74 | $9.82 | $6.76 | 7,732,780 |
| 2016-06-20 | $10.26 | $10.49 | $10.25 | $10.25 | $7.05 | 4,835,400 |
| 2016-06-17 | $11.00 | $11.15 | $10.77 | $10.79 | $7.43 | 3,429,280 |
| 2016-06-16 | $11.05 | $11.20 | $10.91 | $10.94 | $7.53 | 3,714,180 |
| 2016-06-15 | $10.84 | $11.33 | $10.82 | $10.98 | $7.56 | 6,046,630 |
| 2016-06-14 | $11.01 | $11.25 | $10.82 | $10.82 | $7.45 | 7,210,900 |
| 2016-06-13 | $11.39 | $11.50 | $11.39 | $11.39 | $7.84 | 11,532,420 |
| 2016-06-10 | $11.99 | $11.99 | $11.99 | $11.99 | $8.25 | 0 |
| 2016-06-09 | $11.99 | $11.99 | $11.99 | $11.99 | $8.25 | 0 |
| 2016-06-08 | $11.99 | $11.99 | $11.99 | $11.99 | $8.25 | 127,300 |
| 2016-06-07 | $12.62 | $12.62 | $12.62 | $12.62 | $8.68 | 22,600 |
| 2016-06-06 | $13.28 | $13.28 | $13.28 | $13.28 | $9.14 | 69,500 |
| 2016-06-03 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-06-02 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-06-01 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-31 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-30 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-27 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-26 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-25 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-24 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-23 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-20 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-19 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-18 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-17 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-16 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-13 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-12 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-11 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-10 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-09 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-06 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-05 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-04 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-03 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-05-02 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-04-29 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-04-28 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-04-27 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-04-26 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-04-25 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-04-22 | $13.98 | $13.98 | $13.98 | $13.98 | $9.62 | 0 |
| 2016-04-21 | $13.69 | $14.45 | $13.59 | $13.98 | $9.62 | 5,754,580 |
| 2016-04-20 | $14.75 | $14.82 | $13.99 | $13.99 | $9.63 | 4,606,300 |
| 2016-04-19 | $14.79 | $15.01 | $14.51 | $14.73 | $10.14 | 3,508,650 |
| 2016-04-18 | $14.45 | $15.15 | $14.31 | $14.79 | $10.18 | 6,806,000 |
| 2016-04-15 | $14.13 | $14.75 | $14.03 | $14.54 | $10.01 | 3,797,150 |
| 2016-04-14 | $14.00 | $14.30 | $13.70 | $14.16 | $9.74 | 2,846,100 |
| 2016-04-13 | $14.00 | $14.34 | $13.82 | $13.93 | $9.59 | 2,910,570 |
| 2016-04-12 | $14.20 | $14.38 | $13.60 | $13.84 | $9.52 | 4,679,850 |
| 2016-04-11 | $13.49 | $14.03 | $13.36 | $14.03 | $9.66 | 4,017,900 |
| 2016-04-08 | $13.30 | $13.68 | $13.27 | $13.36 | $9.19 | 3,052,680 |
| 2016-04-07 | $13.11 | $13.68 | $12.98 | $13.35 | $9.19 | 3,585,490 |
| 2016-04-06 | $12.96 | $13.30 | $12.85 | $13.07 | $8.99 | 3,641,260 |
| 2016-04-05 | $12.84 | $13.28 | $12.70 | $13.09 | $9.01 | 3,111,350 |
| 2016-04-04 | $12.90 | $12.90 | $12.90 | $12.90 | $8.88 | 0 |
| 2016-04-01 | $12.51 | $12.94 | $12.51 | $12.90 | $8.88 | 4,219,420 |
| 2016-03-31 | $12.72 | $12.80 | $12.32 | $12.57 | $8.65 | 4,670,030 |
| 2016-03-30 | $11.70 | $12.26 | $11.70 | $12.26 | $8.44 | 3,887,330 |
| 2016-03-29 | $11.06 | $11.68 | $11.06 | $11.68 | $8.04 | 4,844,980 |
| 2016-03-28 | $11.03 | $11.59 | $11.03 | $11.12 | $7.65 | 5,790,720 |
| 2016-03-25 | $11.39 | $11.66 | $11.39 | $11.39 | $7.84 | 5,767,400 |
| 2016-03-24 | $11.99 | $11.99 | $11.99 | $11.99 | $8.25 | 0 |
| 2016-03-23 | $11.78 | $12.08 | $11.77 | $11.99 | $8.25 | 5,046,690 |
| 2016-03-22 | $12.00 | $12.15 | $11.82 | $11.87 | $8.17 | 5,589,000 |
| 2016-03-21 | $12.05 | $12.34 | $11.70 | $12.15 | $8.36 | 7,973,780 |
| 2016-03-18 | $11.40 | $12.19 | $11.39 | $12.02 | $8.27 | 8,083,300 |
| 2016-03-17 | $11.00 | $11.47 | $10.88 | $11.37 | $7.82 | 5,554,560 |
| 2016-03-16 | $11.04 | $11.37 | $10.77 | $10.99 | $7.56 | 7,080,130 |
| 2016-03-15 | $10.86 | $11.25 | $10.77 | $10.84 | $7.46 | 6,016,360 |
| 2016-03-14 | $10.71 | $11.12 | $10.71 | $11.00 | $7.57 | 4,433,760 |
| 2016-03-11 | $10.83 | $10.83 | $10.18 | $10.66 | $7.34 | 3,657,560 |
| 2016-03-10 | $10.75 | $11.10 | $10.63 | $10.71 | $7.37 | 3,401,730 |
| 2016-03-09 | $11.24 | $11.27 | $10.52 | $10.69 | $7.36 | 3,818,180 |
| 2016-03-08 | $11.52 | $11.65 | $10.76 | $11.45 | $7.88 | 5,302,070 |
| 2016-03-07 | $11.24 | $11.77 | $11.24 | $11.61 | $7.99 | 3,771,710 |
| 2016-03-04 | $12.53 | $12.68 | $11.39 | $11.39 | $7.84 | 9,008,260 |
| 2016-03-03 | $12.42 | $13.06 | $12.30 | $12.65 | $8.71 | 7,435,670 |
| 2016-03-02 | $11.88 | $12.77 | $11.70 | $12.53 | $8.62 | 6,010,670 |
| 2016-03-01 | $11.80 | $12.03 | $11.11 | $11.84 | $8.15 | 4,724,530 |
| 2016-02-29 | $12.98 | $13.20 | $11.63 | $11.80 | $8.12 | 8,902,370 |
| 2016-02-26 | $12.42 | $13.30 | $12.42 | $12.92 | $8.89 | 9,844,840 |
| 2016-02-25 | $13.36 | $13.36 | $12.14 | $12.30 | $8.46 | 10,337,450 |
| 2016-02-24 | $12.40 | $13.78 | $12.30 | $13.41 | $9.23 | 8,850,810 |
| 2016-02-23 | $12.10 | $12.98 | $12.08 | $12.62 | $8.68 | 8,498,810 |
| 2016-02-22 | $11.98 | $12.40 | $11.60 | $12.25 | $8.43 | 8,734,520 |
| 2016-02-19 | $12.00 | $12.00 | $11.80 | $11.98 | $8.24 | 2,855,850 |
| 2016-02-18 | $12.07 | $12.22 | $11.90 | $12.04 | $8.29 | 5,637,680 |
| 2016-02-17 | $11.68 | $12.29 | $11.51 | $12.15 | $8.36 | 6,841,570 |
| 2016-02-16 | $11.10 | $11.81 | $11.10 | $11.75 | $8.09 | 5,522,910 |
| 2016-02-15 | $10.52 | $11.38 | $10.52 | $11.21 | $7.71 | 5,514,860 |
| 2016-02-12 | $11.32 | $11.32 | $11.32 | $11.32 | $7.79 | 0 |
| 2016-02-11 | $11.32 | $11.32 | $11.32 | $11.32 | $7.79 | 0 |
| 2016-02-10 | $11.32 | $11.32 | $11.32 | $11.32 | $7.79 | 0 |
| 2016-02-09 | $11.32 | $11.32 | $11.32 | $11.32 | $7.79 | 0 |
| 2016-02-08 | $11.32 | $11.32 | $11.32 | $11.32 | $7.79 | 0 |
| 2016-02-05 | $12.30 | $12.31 | $11.20 | $11.32 | $7.79 | 7,227,610 |
| 2016-02-04 | $11.16 | $12.12 | $11.08 | $12.09 | $8.32 | 10,005,280 |
| 2016-02-03 | $9.90 | $11.02 | $9.90 | $11.02 | $7.58 | 11,027,100 |
| 2016-02-02 | $9.55 | $10.33 | $9.55 | $10.02 | $6.90 | 2,801,590 |
| 2016-02-01 | $9.95 | $10.20 | $9.50 | $9.65 | $6.64 | 4,223,650 |
| 2016-01-29 | $9.21 | $10.39 | $9.21 | $10.31 | $7.10 | 4,888,750 |
| 2016-01-28 | $10.08 | $10.80 | $9.85 | $9.91 | $6.82 | 4,999,210 |
| 2016-01-27 | $10.90 | $11.09 | $9.93 | $10.31 | $7.10 | 5,995,800 |
| 2016-01-26 | $11.72 | $11.98 | $11.03 | $11.03 | $7.59 | 6,298,410 |
| 2016-01-25 | $12.36 | $13.09 | $11.70 | $12.26 | $8.44 | 10,303,640 |
| 2016-01-22 | $11.51 | $11.99 | $11.23 | $11.95 | $8.22 | 5,012,420 |
| 2016-01-21 | $11.57 | $12.08 | $11.19 | $11.45 | $7.88 | 5,059,050 |
| 2016-01-20 | $11.58 | $12.30 | $11.39 | $12.06 | $8.30 | 8,886,360 |
| 2016-01-19 | $10.49 | $11.57 | $10.25 | $11.57 | $7.96 | 5,590,150 |
| 2016-01-18 | $9.85 | $10.63 | $9.70 | $10.52 | $7.24 | 6,357,040 |
| 2016-01-15 | $10.90 | $11.10 | $9.86 | $10.12 | $6.96 | 5,198,760 |
| 2016-01-14 | $10.46 | $11.13 | $10.20 | $10.95 | $7.54 | 9,400,410 |
| 2016-01-13 | $11.34 | $11.34 | $10.45 | $10.82 | $7.45 | 4,580,630 |
| 2016-01-12 | $11.70 | $11.87 | $10.86 | $11.21 | $7.71 | 7,070,660 |
| 2016-01-11 | $12.65 | $13.10 | $11.78 | $11.78 | $8.11 | 6,317,130 |
| 2016-01-08 | $13.25 | $13.68 | $11.74 | $13.09 | $9.01 | 5,603,000 |
| 2016-01-07 | $14.01 | $14.08 | $13.04 | $13.04 | $8.97 | 1,605,300 |
| 2016-01-06 | $14.48 | $14.63 | $13.88 | $14.49 | $9.97 | 6,859,670 |
| 2016-01-05 | $13.38 | $14.70 | $12.90 | $14.37 | $9.89 | 11,845,220 |
| 2016-01-04 | $15.51 | $15.58 | $13.96 | $13.97 | $9.61 | 7,290,990 |
| 2016-01-01 | $15.51 | $15.51 | $15.51 | $15.51 | $10.67 | 0 |
| 2015-12-31 | $15.50 | $15.85 | $15.10 | $15.51 | $10.67 | 8,811,000 |
| 2015-12-30 | $15.90 | $15.99 | $15.03 | $15.52 | $10.68 | 13,077,150 |
| 2015-12-29 | $15.60 | $16.54 | $15.60 | $15.90 | $10.94 | 14,629,960 |
| 2015-12-28 | $15.59 | $16.58 | $15.04 | $15.85 | $10.91 | 19,374,040 |
| 2015-12-25 | $15.50 | $15.68 | $15.01 | $15.29 | $10.52 | 13,480,500 |
| 2015-12-24 | $14.40 | $16.12 | $14.31 | $15.67 | $10.78 | 23,708,310 |
| 2015-12-23 | $14.21 | $15.28 | $13.90 | $14.65 | $10.08 | 24,419,920 |
| 2015-12-22 | $12.63 | $13.89 | $12.58 | $13.89 | $9.56 | 15,454,840 |
| 2015-12-21 | $12.26 | $12.65 | $12.26 | $12.63 | $8.69 | 4,678,260 |
| 2015-12-18 | $12.18 | $12.57 | $12.11 | $12.40 | $8.53 | 4,691,170 |
| 2015-12-17 | $11.98 | $12.28 | $11.95 | $12.15 | $8.36 | 4,036,190 |
| 2015-12-16 | $11.99 | $12.18 | $11.90 | $11.95 | $8.22 | 3,389,710 |
| 2015-12-15 | $11.73 | $12.10 | $11.60 | $12.00 | $8.26 | 5,319,080 |
| 2015-12-14 | $11.38 | $11.77 | $11.31 | $11.71 | $8.06 | 3,949,740 |
| 2015-12-11 | $11.97 | $11.97 | $11.40 | $11.48 | $7.90 | 3,326,010 |
| 2015-12-10 | $11.81 | $12.04 | $11.66 | $11.74 | $8.08 | 2,910,330 |
| 2015-12-09 | $12.11 | $12.33 | $11.88 | $11.90 | $8.19 | 3,854,700 |
| 2015-12-08 | $12.50 | $12.61 | $12.02 | $12.25 | $8.43 | 3,908,280 |
| 2015-12-07 | $12.18 | $12.63 | $12.06 | $12.56 | $8.64 | 5,250,200 |
| 2015-12-04 | $12.14 | $12.34 | $12.01 | $12.18 | $8.38 | 4,517,880 |
| 2015-12-03 | $11.91 | $12.17 | $11.80 | $12.15 | $8.36 | 4,096,420 |
| 2015-12-02 | $11.95 | $12.00 | $11.26 | $11.98 | $8.24 | 5,625,850 |
| 2015-12-01 | $11.85 | $12.33 | $11.70 | $12.06 | $8.30 | 7,597,770 |
| 2015-11-30 | $12.25 | $12.28 | $11.11 | $12.05 | $8.29 | 8,387,960 |
| 2015-11-27 | $12.67 | $12.99 | $11.66 | $12.23 | $8.42 | 7,773,890 |
| 2015-11-26 | $12.84 | $13.10 | $12.54 | $12.57 | $8.65 | 5,077,750 |
| 2015-11-25 | $12.42 | $12.78 | $12.26 | $12.75 | $8.77 | 4,554,210 |
| 2015-11-24 | $12.75 | $12.75 | $12.21 | $12.50 | $8.60 | 5,446,450 |
| 2015-11-23 | $12.22 | $12.77 | $11.98 | $12.70 | $8.74 | 6,461,820 |
| 2015-11-20 | $12.31 | $12.39 | $12.10 | $12.29 | $8.46 | 4,767,080 |
| 2015-11-19 | $11.95 | $12.54 | $11.67 | $12.39 | $8.53 | 5,749,680 |
| 2015-11-18 | $12.00 | $12.20 | $11.44 | $11.67 | $8.03 | 4,133,070 |
| 2015-11-17 | $12.33 | $12.69 | $11.92 | $12.05 | $8.29 | 4,627,560 |
| 2015-11-16 | $11.53 | $12.28 | $11.53 | $12.19 | $8.39 | 4,866,450 |
| 2015-11-13 | $12.33 | $12.33 | $11.78 | $11.85 | $8.15 | 8,898,050 |
| 2015-11-12 | $12.55 | $12.66 | $12.22 | $12.37 | $8.51 | 8,079,840 |
| 2015-11-11 | $12.41 | $12.81 | $12.25 | $12.54 | $8.63 | 10,252,620 |
| 2015-11-10 | $12.00 | $12.45 | $11.85 | $12.25 | $8.43 | 8,972,740 |
| 2015-11-09 | $11.30 | $12.38 | $11.28 | $12.10 | $8.33 | 16,672,330 |
| 2015-11-06 | $10.85 | $11.65 | $10.85 | $11.32 | $7.79 | 14,855,200 |
| 2015-11-05 | $11.04 | $11.25 | $10.75 | $10.96 | $7.54 | 12,064,440 |
| 2015-11-04 | $10.64 | $11.20 | $10.63 | $11.14 | $7.67 | 10,946,730 |
| 2015-11-03 | $10.51 | $10.70 | $10.18 | $10.61 | $7.30 | 4,787,950 |
| 2015-11-02 | $10.28 | $10.74 | $10.21 | $10.51 | $7.23 | 7,063,000 |
| 2015-10-30 | $10.73 | $10.97 | $10.45 | $10.65 | $7.33 | 8,466,510 |
| 2015-10-29 | $10.38 | $11.09 | $10.15 | $10.73 | $7.38 | 11,145,570 |
| 2015-10-28 | $10.19 | $10.45 | $10.10 | $10.21 | $7.03 | 6,319,920 |
| 2015-10-27 | $10.17 | $10.48 | $9.66 | $10.35 | $7.12 | 8,794,340 |
| 2015-10-26 | $10.53 | $10.68 | $10.21 | $10.32 | $7.10 | 9,999,380 |
| 2015-10-23 | $10.22 | $10.47 | $9.93 | $10.38 | $7.14 | 9,207,190 |
| 2015-10-22 | $9.62 | $10.25 | $9.55 | $10.12 | $6.96 | 7,400,770 |
| 2015-10-21 | $10.23 | $10.54 | $9.23 | $9.94 | $6.84 | 11,759,480 |
| 2015-10-20 | $10.26 | $10.35 | $9.97 | $10.25 | $7.05 | 8,018,090 |
| 2015-10-19 | $10.17 | $10.40 | $10.01 | $10.29 | $7.08 | 8,344,990 |
| 2015-10-16 | $10.15 | $10.44 | $9.96 | $10.18 | $7.01 | 6,800,130 |
| 2015-10-15 | $9.75 | $10.23 | $9.75 | $10.17 | $7.00 | 6,039,830 |
| 2015-10-14 | $10.00 | $10.10 | $9.70 | $9.72 | $6.69 | 7,781,690 |
| 2015-10-13 | $9.74 | $10.37 | $8.66 | $10.13 | $6.97 | 12,946,970 |
| 2015-10-12 | $9.13 | $9.65 | $9.01 | $9.62 | $6.62 | 8,809,210 |
| 2015-10-09 | $8.81 | $9.25 | $8.75 | $9.19 | $6.32 | 9,034,910 |
| 2015-10-08 | $8.82 | $9.11 | $8.66 | $8.87 | $6.10 | 8,005,080 |
| 2015-10-07 | $8.63 | $8.63 | $8.63 | $8.63 | $5.94 | 0 |
| 2015-10-06 | $8.63 | $8.63 | $8.63 | $8.63 | $5.94 | 0 |
| 2015-10-05 | $8.63 | $8.63 | $8.63 | $8.63 | $5.94 | 0 |
| 2015-10-02 | $8.63 | $8.63 | $8.63 | $8.63 | $5.94 | 0 |
| 2015-10-01 | $8.63 | $8.63 | $8.63 | $8.63 | $5.94 | 0 |
| 2015-09-30 | $8.32 | $8.75 | $8.26 | $8.63 | $5.94 | 9,127,100 |
| 2015-09-29 | $8.20 | $8.36 | $8.14 | $8.24 | $5.67 | 3,615,830 |
| 2015-09-28 | $8.28 | $8.43 | $8.02 | $8.42 | $5.79 | 3,854,600 |
| 2015-09-25 | $8.45 | $8.60 | $8.02 | $8.22 | $5.66 | 5,194,330 |
| 2015-09-24 | $8.27 | $8.59 | $8.27 | $8.53 | $5.87 | 5,250,050 |
| 2015-09-23 | $8.38 | $8.53 | $8.21 | $8.24 | $5.67 | 6,173,660 |
| 2015-09-22 | $8.62 | $8.78 | $8.50 | $8.58 | $5.90 | 6,371,460 |
| 2015-09-21 | $7.96 | $8.88 | $7.80 | $8.69 | $5.98 | 9,866,520 |
| 2015-09-18 | $8.00 | $8.17 | $7.64 | $8.08 | $5.56 | 5,749,890 |
| 2015-09-17 | $8.00 | $8.38 | $7.88 | $7.97 | $5.48 | 7,423,930 |
| 2015-09-16 | $7.30 | $8.09 | $7.30 | $8.09 | $5.57 | 6,951,930 |
| 2015-09-15 | $7.71 | $7.98 | $7.29 | $7.35 | $5.06 | 5,972,730 |
| 2015-09-14 | $8.73 | $8.93 | $7.66 | $7.87 | $5.42 | 11,628,400 |
| 2015-09-11 | $8.43 | $8.60 | $8.22 | $8.51 | $5.86 | 5,890,390 |
| 2015-09-10 | $8.40 | $8.72 | $8.28 | $8.40 | $5.78 | 5,624,050 |
| 2015-09-09 | $8.21 | $8.70 | $8.21 | $8.63 | $5.94 | 8,380,400 |
| 2015-09-08 | $7.55 | $8.32 | $7.51 | $8.26 | $5.68 | 7,340,770 |
| 2015-09-07 | $7.56 | $7.86 | $7.51 | $7.70 | $5.30 | 6,698,130 |
| 2015-09-04 | $7.36 | $7.36 | $7.36 | $7.36 | $5.06 | 0 |
| 2015-09-03 | $7.36 | $7.36 | $7.36 | $7.36 | $5.06 | 0 |
| 2015-09-02 | $7.49 | $8.29 | $7.29 | $7.36 | $5.06 | 6,853,820 |
| 2015-09-01 | $8.60 | $8.79 | $7.81 | $7.96 | $5.48 | 7,936,450 |
Cangzhou Dahua Company Ltd (600230) News Headlines
Recent Cangzhou Dahua Company Ltd (600230) News
Similar Companies to Cangzhou Dahua Company Ltd (600230) 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 | -- | -- | -- |