Jiangsu Hengshun Vinegar Ind Company Ltd (600305) Exchange: SHG
Data as of July 10, 2025
$7.73 ($0.06) 0.78%
Jiangsu Hengshun Vinegar Ind Company Ltd - Daily Information
Click for more stock information on Jiangsu Hengshun Vinegar Ind Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.67 |
| Previous Close | $7.73 |
| High | $7.74 |
| Low | $7.65 |
| Adjusted Open | $7.67 |
| Previous Adjusted Close | $7.73 |
| Adjusted High | $7.74 |
| Adjusted Low | $7.65 |
About Jiangsu Hengshun Vinegar Ind Company Ltd (600305)
Jiangsu Hengshun Vinegar-Industry Co., Ltd. is a China-based company principally engaged in the production and distribution of seasoning products, as well as the real estate property development business. The Company's major products are vinegar, soy sauces, cooking wine, rice wine, pickles, chicken essence, chili sauce and sesame oil, among others. The Company distributes its products in domestic market and to overseas markets.
Invest in Jiangsu Hengshun Vinegar Ind Company Ltd (600305)
Historical Stock Data for Jiangsu Hengshun Vinegar Ind Company Ltd (600305)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $7.67 | $7.74 | $7.65 | $7.73 | $7.73 | 7,486,200 |
| 2025-06-27 | $7.66 | $7.71 | $7.64 | $7.67 | $7.67 | 5,124,330 |
| 2025-06-26 | $7.66 | $7.69 | $7.65 | $7.66 | $7.66 | 5,250,490 |
| 2025-06-25 | $7.67 | $7.70 | $7.61 | $7.69 | $7.69 | 8,132,540 |
| 2025-06-24 | $7.57 | $7.65 | $7.57 | $7.65 | $7.65 | 5,405,510 |
| 2025-06-23 | $7.53 | $7.60 | $7.49 | $7.58 | $7.58 | 5,022,950 |
| 2025-06-20 | $7.54 | $7.60 | $7.53 | $7.56 | $7.56 | 5,785,140 |
| 2025-06-19 | $7.58 | $7.62 | $7.50 | $7.51 | $7.51 | 7,666,470 |
| 2025-06-18 | $7.65 | $7.68 | $7.59 | $7.59 | $7.59 | 5,174,970 |
| 2025-06-17 | $7.65 | $7.69 | $7.62 | $7.65 | $7.65 | 6,022,860 |
| 2025-06-13 | $7.81 | $7.83 | $7.66 | $7.66 | $7.66 | 11,577,660 |
| 2025-06-12 | $7.84 | $7.85 | $7.77 | $7.81 | $7.81 | 7,606,900 |
| 2025-06-11 | $7.85 | $7.88 | $7.82 | $7.84 | $7.84 | 5,986,750 |
| 2025-06-10 | $7.88 | $7.91 | $7.77 | $7.85 | $7.85 | 8,490,730 |
| 2025-06-09 | $7.86 | $7.91 | $7.83 | $7.88 | $7.88 | 7,732,510 |
| 2025-06-06 | $7.90 | $7.92 | $7.84 | $7.86 | $7.86 | 7,525,170 |
| 2025-06-05 | $8.06 | $8.09 | $7.89 | $7.90 | $7.90 | 16,065,480 |
| 2025-06-04 | $8.06 | $8.09 | $8.00 | $8.09 | $8.09 | 7,550,550 |
| 2025-06-03 | $8.04 | $8.09 | $7.97 | $8.07 | $8.07 | 11,987,210 |
| 2025-05-30 | $8.11 | $8.17 | $8.05 | $8.07 | $8.07 | 10,165,870 |
| 2025-05-29 | $8.23 | $8.24 | $8.08 | $8.09 | $8.09 | 17,464,760 |
| 2025-05-28 | $8.10 | $8.25 | $8.07 | $8.24 | $8.24 | 22,336,430 |
| 2025-05-27 | $7.79 | $8.16 | $7.79 | $8.11 | $8.11 | 27,454,130 |
| 2025-05-26 | $7.72 | $7.85 | $7.71 | $7.81 | $7.81 | 6,981,850 |
| 2025-05-23 | $7.77 | $7.84 | $7.69 | $7.69 | $7.69 | 7,596,930 |
| 2025-05-22 | $7.88 | $7.94 | $7.79 | $7.79 | $7.79 | 7,051,010 |
| 2025-05-21 | $7.92 | $7.98 | $7.89 | $7.91 | $7.91 | 6,917,780 |
| 2025-05-20 | $7.91 | $8.00 | $7.90 | $7.94 | $7.94 | 9,139,920 |
| 2025-05-19 | $7.76 | $7.94 | $7.74 | $7.93 | $7.93 | 10,675,580 |
| 2025-05-16 | $7.83 | $7.85 | $7.73 | $7.77 | $7.77 | 7,508,780 |
| 2025-05-15 | $7.81 | $7.90 | $7.76 | $7.85 | $7.85 | 8,958,020 |
| 2025-05-14 | $7.81 | $7.85 | $7.76 | $7.81 | $7.81 | 6,660,570 |
| 2025-05-13 | $7.85 | $7.85 | $7.75 | $7.82 | $7.82 | 8,058,650 |
| 2025-05-12 | $7.87 | $7.89 | $7.78 | $7.82 | $7.82 | 8,571,670 |
| 2025-05-09 | $7.89 | $7.91 | $7.83 | $7.84 | $7.84 | 6,628,800 |
| 2025-05-08 | $7.84 | $7.89 | $7.82 | $7.84 | $7.84 | 6,584,810 |
| 2025-05-07 | $7.89 | $7.97 | $7.84 | $7.88 | $7.88 | 8,979,060 |
| 2025-05-06 | $7.91 | $7.93 | $7.78 | $7.85 | $7.85 | 14,190,300 |
| 2025-04-30 | $8.04 | $8.05 | $7.86 | $7.88 | $7.88 | 12,719,060 |
| 2025-04-29 | $7.85 | $8.05 | $7.85 | $8.05 | $8.05 | 14,342,870 |
| 2025-04-28 | $7.98 | $7.99 | $7.87 | $7.94 | $7.94 | 12,578,590 |
| 2025-04-25 | $7.92 | $8.08 | $7.90 | $7.99 | $7.99 | 14,997,300 |
| 2025-04-24 | $7.89 | $7.97 | $7.84 | $7.92 | $7.92 | 12,332,440 |
| 2025-04-23 | $7.96 | $8.03 | $7.86 | $7.88 | $7.88 | 16,372,240 |
| 2025-04-22 | $7.80 | $8.00 | $7.79 | $7.98 | $7.98 | 28,811,110 |
| 2025-04-21 | $7.63 | $7.77 | $7.62 | $7.68 | $7.68 | 10,739,380 |
| 2025-04-18 | $7.86 | $7.89 | $7.68 | $7.69 | $7.69 | 14,892,440 |
| 2025-04-17 | $7.78 | $7.93 | $7.73 | $7.89 | $7.89 | 20,133,190 |
| 2025-04-16 | $7.73 | $7.90 | $7.66 | $7.85 | $7.85 | 26,816,590 |
| 2025-04-15 | $7.62 | $7.76 | $7.55 | $7.72 | $7.72 | 18,341,300 |
| 2025-04-14 | $7.54 | $7.71 | $7.52 | $7.64 | $7.64 | 14,510,940 |
| 2025-04-11 | $7.60 | $7.65 | $7.50 | $7.52 | $7.52 | 12,585,140 |
| 2025-04-10 | $7.59 | $7.72 | $7.47 | $7.65 | $7.65 | 19,829,230 |
| 2025-04-09 | $7.43 | $7.62 | $7.25 | $7.56 | $7.56 | 19,259,140 |
| 2025-04-08 | $7.07 | $7.48 | $7.07 | $7.45 | $7.45 | 23,013,560 |
| 2025-04-07 | $7.47 | $7.58 | $6.91 | $7.06 | $7.06 | 24,466,930 |
| 2025-04-03 | $7.48 | $7.61 | $7.46 | $7.60 | $7.60 | 10,809,150 |
| 2025-04-02 | $7.50 | $7.55 | $7.48 | $7.50 | $7.50 | 4,305,750 |
| 2025-04-01 | $7.40 | $7.54 | $7.40 | $7.53 | $7.53 | 7,632,160 |
| 2025-03-31 | $7.49 | $7.52 | $7.40 | $7.41 | $7.41 | 6,579,450 |
| 2025-03-28 | $7.51 | $7.55 | $7.45 | $7.49 | $7.49 | 5,715,100 |
| 2025-03-27 | $7.47 | $7.54 | $7.43 | $7.52 | $7.52 | 7,983,750 |
| 2025-03-26 | $7.48 | $7.51 | $7.43 | $7.48 | $7.48 | 6,109,200 |
| 2025-03-25 | $7.40 | $7.49 | $7.37 | $7.48 | $7.48 | 7,798,030 |
| 2025-03-24 | $7.41 | $7.45 | $7.35 | $7.41 | $7.41 | 8,679,820 |
| 2025-03-21 | $7.44 | $7.50 | $7.37 | $7.39 | $7.39 | 7,519,430 |
| 2025-03-20 | $7.50 | $7.51 | $7.45 | $7.47 | $7.47 | 5,955,670 |
| 2025-03-19 | $7.52 | $7.56 | $7.47 | $7.50 | $7.50 | 6,905,770 |
| 2025-03-18 | $7.58 | $7.61 | $7.50 | $7.53 | $7.53 | 6,803,770 |
| 2025-03-17 | $7.58 | $7.65 | $7.55 | $7.57 | $7.57 | 12,180,990 |
| 2025-03-14 | $7.38 | $7.57 | $7.38 | $7.57 | $7.57 | 17,736,350 |
| 2025-03-13 | $7.40 | $7.41 | $7.31 | $7.39 | $7.39 | 6,681,540 |
| 2025-03-12 | $7.42 | $7.46 | $7.36 | $7.40 | $7.40 | 7,296,020 |
| 2025-03-11 | $7.29 | $7.43 | $7.26 | $7.42 | $7.42 | 9,269,970 |
| 2025-03-10 | $7.31 | $7.34 | $7.28 | $7.33 | $7.33 | 4,666,550 |
| 2025-03-07 | $7.32 | $7.37 | $7.26 | $7.31 | $7.31 | 7,062,790 |
| 2025-03-06 | $7.32 | $7.33 | $7.26 | $7.32 | $7.32 | 6,412,740 |
| 2025-03-05 | $7.35 | $7.36 | $7.25 | $7.30 | $7.30 | 6,603,710 |
| 2025-03-04 | $7.31 | $7.34 | $7.28 | $7.32 | $7.32 | 5,250,870 |
| 2025-03-03 | $7.45 | $7.49 | $7.32 | $7.32 | $7.32 | 8,692,290 |
| 2025-02-28 | $7.48 | $7.54 | $7.39 | $7.43 | $7.43 | 9,897,930 |
| 2025-02-27 | $7.34 | $7.48 | $7.34 | $7.48 | $7.48 | 16,202,020 |
| 2025-02-26 | $7.28 | $7.34 | $7.26 | $7.34 | $7.34 | 6,657,280 |
| 2025-02-25 | $7.34 | $7.35 | $7.27 | $7.28 | $7.28 | 7,971,790 |
| 2025-02-24 | $7.36 | $7.44 | $7.35 | $7.37 | $7.37 | 9,614,020 |
| 2025-02-20 | $7.38 | $7.44 | $7.36 | $7.36 | $7.36 | 7,789,910 |
| 2025-02-19 | $7.37 | $7.41 | $7.35 | $7.39 | $7.39 | 5,923,630 |
| 2025-02-18 | $7.47 | $7.50 | $7.36 | $7.39 | $7.39 | 8,000,360 |
| 2025-02-17 | $7.54 | $7.56 | $7.46 | $7.49 | $7.49 | 11,106,530 |
| 2025-02-14 | $7.53 | $7.56 | $7.50 | $7.52 | $7.52 | 6,685,300 |
| 2025-02-13 | $7.52 | $7.58 | $7.51 | $7.54 | $7.54 | 8,545,160 |
| 2025-02-12 | $7.54 | $7.56 | $7.47 | $7.55 | $7.55 | 6,011,580 |
| 2025-02-11 | $7.61 | $7.64 | $7.48 | $7.54 | $7.54 | 6,814,390 |
| 2025-02-10 | $7.54 | $7.62 | $7.53 | $7.60 | $7.60 | 9,048,180 |
| 2025-02-07 | $7.49 | $7.59 | $7.45 | $7.55 | $7.55 | 10,217,740 |
| 2025-02-06 | $7.49 | $7.51 | $7.41 | $7.51 | $7.51 | 6,253,670 |
| 2025-02-05 | $7.60 | $7.62 | $7.46 | $7.50 | $7.50 | 6,368,970 |
| 2025-01-27 | $7.49 | $7.59 | $7.49 | $7.51 | $7.51 | 7,188,610 |
| 2025-01-24 | $7.42 | $7.47 | $7.37 | $7.47 | $7.47 | 5,469,470 |
| 2025-01-23 | $7.47 | $7.55 | $7.40 | $7.41 | $7.41 | 5,907,720 |
| 2025-01-22 | $7.46 | $7.49 | $7.38 | $7.41 | $7.41 | 4,419,100 |
| 2025-01-21 | $7.53 | $7.54 | $7.42 | $7.49 | $7.49 | 4,118,640 |
| 2025-01-20 | $7.53 | $7.61 | $7.50 | $7.51 | $7.51 | 5,744,180 |
| 2025-01-17 | $7.41 | $7.55 | $7.34 | $7.52 | $7.52 | 6,918,500 |
| 2025-01-16 | $7.47 | $7.56 | $7.37 | $7.41 | $7.41 | 7,174,390 |
| 2025-01-15 | $7.47 | $7.49 | $7.40 | $7.43 | $7.43 | 6,377,730 |
| 2025-01-14 | $7.34 | $7.48 | $7.33 | $7.47 | $7.47 | 9,399,880 |
| 2025-01-13 | $7.23 | $7.31 | $7.17 | $7.31 | $7.31 | 7,354,720 |
| 2025-01-09 | $7.46 | $7.52 | $7.38 | $7.39 | $7.39 | 8,740,660 |
| 2025-01-08 | $7.56 | $7.56 | $7.37 | $7.51 | $7.51 | 8,823,260 |
| 2025-01-07 | $7.62 | $7.66 | $7.50 | $7.57 | $7.57 | 7,588,580 |
| 2025-01-06 | $7.70 | $7.73 | $7.53 | $7.62 | $7.62 | 9,069,150 |
| 2025-01-03 | $7.93 | $7.97 | $7.67 | $7.70 | $7.70 | 11,911,240 |
| 2025-01-02 | $7.98 | $8.13 | $7.87 | $7.93 | $7.93 | 10,993,710 |
| 2024-12-31 | $8.08 | $8.15 | $7.97 | $7.98 | $7.98 | 8,952,470 |
| 2024-12-30 | $8.18 | $8.19 | $8.02 | $8.06 | $8.06 | 8,735,190 |
| 2024-12-27 | $8.10 | $8.21 | $8.06 | $8.18 | $8.18 | 6,499,680 |
| 2024-12-26 | $8.12 | $8.19 | $8.08 | $8.11 | $8.11 | 6,771,000 |
| 2024-12-25 | $8.18 | $8.25 | $8.05 | $8.14 | $8.14 | 7,749,300 |
| 2024-12-24 | $8.06 | $8.26 | $8.06 | $8.20 | $8.20 | 9,000,480 |
| 2024-12-23 | $8.28 | $8.30 | $8.05 | $8.08 | $8.08 | 11,219,420 |
| 2024-12-20 | $8.24 | $8.44 | $8.20 | $8.30 | $8.30 | 10,033,620 |
| 2024-12-19 | $8.24 | $8.27 | $8.11 | $8.24 | $8.24 | 10,044,270 |
| 2024-12-18 | $8.36 | $8.41 | $8.27 | $8.29 | $8.29 | 9,126,520 |
| 2024-12-17 | $8.51 | $8.54 | $8.31 | $8.34 | $8.34 | 14,101,360 |
| 2024-12-16 | $8.63 | $8.68 | $8.46 | $8.52 | $8.52 | 15,377,220 |
| 2024-12-13 | $8.83 | $8.83 | $8.62 | $8.62 | $8.62 | 23,998,390 |
| 2024-12-12 | $8.52 | $8.88 | $8.46 | $8.80 | $8.80 | 36,985,530 |
| 2024-12-11 | $8.37 | $8.53 | $8.30 | $8.53 | $8.53 | 19,081,200 |
| 2024-12-10 | $8.50 | $8.64 | $8.32 | $8.33 | $8.33 | 21,920,760 |
| 2024-12-09 | $8.21 | $8.36 | $8.21 | $8.26 | $8.26 | 9,154,570 |
| 2024-12-06 | $8.23 | $8.31 | $8.17 | $8.25 | $8.25 | 9,832,430 |
| 2024-12-05 | $8.26 | $8.27 | $8.16 | $8.23 | $8.23 | 8,866,410 |
| 2024-12-04 | $8.27 | $8.44 | $8.24 | $8.28 | $8.28 | 13,898,090 |
| 2024-12-03 | $8.34 | $8.42 | $8.27 | $8.31 | $8.31 | 10,743,010 |
| 2024-12-02 | $8.24 | $8.42 | $8.22 | $8.37 | $8.37 | 14,653,500 |
| 2024-11-29 | $8.13 | $8.30 | $8.10 | $8.24 | $8.24 | 15,317,140 |
| 2024-11-28 | $8.02 | $8.15 | $8.00 | $8.13 | $8.13 | 10,836,050 |
| 2024-11-27 | $7.90 | $8.04 | $7.77 | $8.03 | $8.03 | 8,739,640 |
| 2024-11-26 | $7.83 | $7.99 | $7.82 | $7.89 | $7.89 | 7,597,760 |
| 2024-11-25 | $7.79 | $7.88 | $7.74 | $7.84 | $7.84 | 7,046,290 |
| 2024-11-22 | $8.07 | $8.09 | $7.77 | $7.78 | $7.78 | 12,878,960 |
| 2024-11-21 | $8.05 | $8.09 | $8.01 | $8.07 | $8.07 | 6,345,630 |
| 2024-11-20 | $8.08 | $8.10 | $7.99 | $8.07 | $8.07 | 8,150,970 |
| 2024-11-19 | $7.99 | $8.08 | $7.93 | $8.08 | $8.08 | 6,664,400 |
| 2024-11-18 | $8.15 | $8.21 | $7.96 | $7.99 | $7.99 | 10,754,560 |
| 2024-11-15 | $8.13 | $8.24 | $8.11 | $8.12 | $8.12 | 8,199,280 |
| 2024-11-14 | $8.29 | $8.31 | $8.12 | $8.16 | $8.16 | 9,722,180 |
| 2024-11-13 | $8.28 | $8.35 | $8.21 | $8.29 | $8.29 | 9,638,070 |
| 2024-11-12 | $8.35 | $8.47 | $8.28 | $8.33 | $8.33 | 14,476,320 |
| 2024-11-11 | $8.29 | $8.39 | $8.25 | $8.35 | $8.35 | 14,351,450 |
| 2024-11-08 | $8.55 | $8.60 | $8.32 | $8.35 | $8.35 | 22,614,150 |
| 2024-11-07 | $8.07 | $8.49 | $8.07 | $8.47 | $8.47 | 27,626,720 |
| 2024-11-06 | $8.09 | $8.15 | $8.02 | $8.11 | $8.11 | 14,709,320 |
| 2024-11-05 | $7.94 | $8.12 | $7.87 | $8.12 | $8.12 | 15,863,970 |
| 2024-11-04 | $7.77 | $7.94 | $7.73 | $7.94 | $7.94 | 12,009,560 |
| 2024-11-01 | $7.79 | $7.93 | $7.70 | $7.80 | $7.80 | 12,571,570 |
| 2024-10-31 | $7.73 | $7.84 | $7.68 | $7.78 | $7.78 | 12,916,340 |
| 2024-10-30 | $7.86 | $7.94 | $7.71 | $7.78 | $7.78 | 12,323,540 |
| 2024-10-29 | $8.08 | $8.10 | $7.85 | $7.87 | $7.87 | 9,957,240 |
| 2024-10-28 | $7.91 | $8.08 | $7.87 | $8.08 | $8.08 | 10,057,590 |
| 2024-10-25 | $7.76 | $7.90 | $7.76 | $7.89 | $7.89 | 8,947,620 |
| 2024-10-24 | $7.82 | $7.90 | $7.73 | $7.77 | $7.77 | 6,705,620 |
| 2024-10-23 | $7.77 | $7.88 | $7.75 | $7.85 | $7.85 | 10,472,150 |
| 2024-10-22 | $7.65 | $7.78 | $7.62 | $7.78 | $7.78 | 11,172,140 |
| 2024-10-21 | $7.70 | $7.77 | $7.60 | $7.63 | $7.63 | 12,826,200 |
| 2024-10-18 | $7.51 | $7.82 | $7.47 | $7.70 | $7.70 | 12,217,800 |
| 2024-10-17 | $7.67 | $7.70 | $7.51 | $7.51 | $7.51 | 6,635,380 |
| 2024-10-16 | $7.61 | $7.73 | $7.56 | $7.62 | $7.62 | 6,666,530 |
| 2024-10-15 | $7.81 | $7.85 | $7.63 | $7.64 | $7.64 | 9,048,540 |
| 2024-10-14 | $7.74 | $7.87 | $7.62 | $7.82 | $7.82 | 8,789,780 |
| 2024-10-11 | $7.97 | $8.06 | $7.64 | $7.73 | $7.73 | 11,950,140 |
| 2024-10-10 | $8.00 | $8.21 | $7.91 | $7.99 | $7.99 | 16,900,030 |
| 2024-10-09 | $8.60 | $8.60 | $7.95 | $7.96 | $7.96 | 23,448,850 |
| 2024-10-08 | $9.35 | $9.35 | $8.46 | $8.73 | $8.73 | 37,494,600 |
| 2024-09-30 | $8.21 | $8.61 | $8.03 | $8.50 | $8.50 | 33,539,350 |
| 2024-09-27 | $7.72 | $7.88 | $7.68 | $7.88 | $7.88 | 10,596,380 |
| 2024-09-26 | $7.28 | $7.65 | $7.23 | $7.63 | $7.63 | 13,793,810 |
| 2024-09-25 | $7.27 | $7.42 | $7.25 | $7.28 | $7.28 | 9,405,920 |
| 2024-09-24 | $7.00 | $7.30 | $6.96 | $7.28 | $7.28 | 12,583,880 |
| 2024-09-23 | $6.97 | $7.02 | $6.94 | $6.96 | $6.96 | 3,521,260 |
| 2024-09-20 | $6.98 | $7.02 | $6.91 | $6.98 | $6.98 | 3,912,800 |
| 2024-09-19 | $6.66 | $7.05 | $6.66 | $6.98 | $6.98 | 7,970,470 |
| 2024-09-18 | $6.80 | $6.81 | $6.59 | $6.65 | $6.65 | 4,918,340 |
| 2024-09-13 | $6.88 | $6.88 | $6.80 | $6.81 | $6.81 | 2,850,130 |
| 2024-09-12 | $6.88 | $6.94 | $6.86 | $6.87 | $6.87 | 2,136,230 |
| 2024-09-11 | $6.92 | $6.96 | $6.83 | $6.89 | $6.89 | 3,274,420 |
| 2024-09-10 | $6.94 | $7.01 | $6.83 | $6.94 | $6.94 | 2,967,740 |
| 2024-09-09 | $6.95 | $7.02 | $6.91 | $6.96 | $6.96 | 2,326,280 |
| 2024-09-06 | $7.02 | $7.09 | $6.97 | $6.98 | $6.98 | 2,211,200 |
| 2024-09-05 | $7.01 | $7.09 | $6.99 | $7.07 | $7.07 | 2,722,260 |
| 2024-09-04 | $7.02 | $7.08 | $6.99 | $7.01 | $7.01 | 2,458,590 |
| 2024-09-03 | $6.95 | $7.11 | $6.95 | $7.05 | $7.05 | 3,687,160 |
| 2024-09-02 | $7.18 | $7.18 | $6.95 | $6.95 | $6.95 | 5,437,500 |
| 2024-08-30 | $7.05 | $7.28 | $6.98 | $7.20 | $7.20 | 6,776,500 |
| 2024-08-29 | $6.95 | $7.06 | $6.93 | $7.04 | $7.04 | 3,389,930 |
| 2024-08-28 | $6.91 | $6.97 | $6.84 | $6.95 | $6.95 | 2,815,490 |
| 2024-08-27 | $6.91 | $6.94 | $6.82 | $6.91 | $6.91 | 3,145,930 |
| 2024-08-26 | $6.90 | $6.97 | $6.86 | $6.91 | $6.91 | 2,987,740 |
| 2024-08-23 | $6.93 | $6.96 | $6.87 | $6.90 | $6.90 | 3,180,470 |
| 2024-08-22 | $7.04 | $7.07 | $6.89 | $6.90 | $6.90 | 3,125,990 |
| 2024-08-21 | $7.05 | $7.08 | $6.99 | $7.01 | $7.01 | 2,595,750 |
| 2024-08-20 | $7.16 | $7.19 | $7.02 | $7.04 | $7.04 | 3,648,230 |
| 2024-08-19 | $7.21 | $7.28 | $7.15 | $7.16 | $7.16 | 2,340,510 |
| 2024-08-16 | $7.32 | $7.34 | $7.19 | $7.20 | $7.20 | 3,209,320 |
| 2024-08-15 | $7.27 | $7.38 | $7.24 | $7.31 | $7.31 | 3,491,400 |
| 2024-08-14 | $7.38 | $7.38 | $7.26 | $7.27 | $7.27 | 2,592,040 |
| 2024-08-13 | $7.42 | $7.42 | $7.31 | $7.36 | $7.36 | 2,868,690 |
| 2024-08-12 | $7.40 | $7.45 | $7.36 | $7.39 | $7.39 | 2,866,910 |
| 2024-08-09 | $7.50 | $7.51 | $7.40 | $7.40 | $7.40 | 3,759,400 |
| 2024-08-08 | $7.30 | $7.48 | $7.30 | $7.47 | $7.47 | 4,855,390 |
| 2024-08-07 | $7.38 | $7.43 | $7.31 | $7.33 | $7.33 | 3,312,370 |
| 2024-08-06 | $7.30 | $7.41 | $7.25 | $7.40 | $7.40 | 5,746,960 |
| 2024-08-05 | $7.25 | $7.38 | $7.22 | $7.25 | $7.25 | 4,824,750 |
| 2024-08-02 | $7.22 | $7.34 | $7.19 | $7.26 | $7.26 | 3,203,290 |
| 2024-08-01 | $7.30 | $7.38 | $7.23 | $7.25 | $7.25 | 3,273,300 |
| 2024-07-31 | $7.09 | $7.33 | $7.03 | $7.32 | $7.32 | 7,865,040 |
| 2024-07-30 | $7.01 | $7.06 | $6.96 | $7.04 | $7.04 | 2,490,050 |
| 2024-07-29 | $7.05 | $7.07 | $7.00 | $7.01 | $7.01 | 2,293,040 |
| 2024-07-26 | $7.01 | $7.11 | $7.00 | $7.06 | $7.06 | 2,588,350 |
| 2024-07-25 | $6.90 | $7.04 | $6.88 | $7.01 | $7.01 | 2,974,180 |
| 2024-07-24 | $6.98 | $7.01 | $6.87 | $6.92 | $6.92 | 2,882,580 |
| 2024-07-23 | $7.17 | $7.17 | $6.97 | $6.98 | $6.98 | 3,770,490 |
| 2024-07-22 | $7.20 | $7.22 | $7.13 | $7.15 | $7.15 | 2,723,500 |
| 2024-07-19 | $7.20 | $7.23 | $7.11 | $7.20 | $7.20 | 2,955,050 |
| 2024-07-18 | $7.17 | $7.21 | $7.11 | $7.17 | $7.17 | 3,614,690 |
| 2024-07-17 | $7.06 | $7.21 | $7.03 | $7.20 | $7.20 | 4,041,400 |
| 2024-07-16 | $7.09 | $7.12 | $7.04 | $7.07 | $7.07 | 2,113,650 |
| 2024-07-15 | $7.18 | $7.19 | $7.09 | $7.10 | $7.10 | 2,789,160 |
| 2024-07-12 | $7.16 | $7.19 | $7.11 | $7.16 | $7.16 | 3,121,490 |
| 2024-07-11 | $7.02 | $7.17 | $7.01 | $7.16 | $7.16 | 4,532,610 |
| 2024-07-10 | $6.88 | $7.02 | $6.83 | $6.94 | $6.94 | 3,169,390 |
| 2024-07-09 | $6.79 | $6.94 | $6.72 | $6.90 | $6.90 | 4,067,240 |
| 2024-07-08 | $6.95 | $6.98 | $6.76 | $6.79 | $6.79 | 4,461,090 |
| 2024-07-05 | $6.97 | $7.03 | $6.91 | $7.02 | $7.02 | 2,966,210 |
| 2024-07-04 | $7.26 | $7.26 | $6.90 | $6.97 | $6.97 | 8,287,600 |
| 2024-07-03 | $7.18 | $7.28 | $7.16 | $7.23 | $7.23 | 2,675,470 |
| 2024-07-02 | $7.21 | $7.28 | $7.16 | $7.18 | $7.18 | 2,890,800 |
| 2024-07-01 | $7.24 | $7.28 | $7.10 | $7.24 | $7.24 | 3,271,410 |
| 2024-06-28 | $7.25 | $7.34 | $7.21 | $7.23 | $7.23 | 3,054,060 |
| 2024-06-27 | $7.34 | $7.39 | $7.24 | $7.26 | $7.26 | 3,018,130 |
| 2024-06-26 | $7.23 | $7.40 | $7.19 | $7.39 | $7.39 | 3,802,800 |
| 2024-06-25 | $7.21 | $7.28 | $7.18 | $7.24 | $7.24 | 3,143,990 |
| 2024-06-24 | $7.32 | $7.33 | $7.12 | $7.22 | $7.22 | 5,898,990 |
| 2024-06-21 | $7.45 | $7.50 | $7.30 | $7.34 | $7.34 | 4,173,640 |
| 2024-06-20 | $7.66 | $7.69 | $7.49 | $7.51 | $7.51 | 3,999,200 |
| 2024-06-19 | $7.74 | $7.76 | $7.66 | $7.67 | $7.67 | 2,734,680 |
| 2024-06-18 | $7.74 | $7.83 | $7.71 | $7.74 | $7.74 | 3,581,750 |
| 2024-06-17 | $7.65 | $7.79 | $7.62 | $7.74 | $7.74 | 3,625,430 |
| 2024-06-14 | $7.61 | $7.68 | $7.56 | $7.65 | $7.65 | 4,008,200 |
| 2024-06-13 | $7.71 | $7.71 | $7.59 | $7.61 | $7.61 | 2,920,120 |
| 2024-06-12 | $7.71 | $7.77 | $7.69 | $7.69 | $7.69 | 2,836,460 |
| 2024-06-11 | $7.65 | $7.71 | $7.54 | $7.69 | $7.69 | 3,314,500 |
| 2024-06-07 | $7.62 | $7.69 | $7.57 | $7.65 | $7.65 | 3,717,360 |
| 2024-06-06 | $7.77 | $7.85 | $7.60 | $7.62 | $7.62 | 7,959,740 |
| 2024-06-05 | $7.84 | $7.91 | $7.79 | $7.80 | $7.80 | 3,580,780 |
| 2024-06-04 | $7.77 | $7.88 | $7.75 | $7.87 | $7.87 | 3,681,500 |
| 2024-06-03 | $7.91 | $7.92 | $7.75 | $7.82 | $7.82 | 4,008,320 |
| 2024-05-31 | $7.88 | $7.96 | $7.88 | $7.93 | $7.93 | 2,452,210 |
| 2024-05-30 | $7.85 | $7.91 | $7.83 | $7.87 | $7.87 | 3,165,460 |
| 2024-05-29 | $7.96 | $8.00 | $7.85 | $7.87 | $7.87 | 5,708,290 |
| 2024-05-28 | $8.08 | $8.08 | $7.96 | $7.96 | $7.96 | 3,782,290 |
| 2024-05-27 | $8.07 | $8.22 | $8.00 | $8.09 | $8.09 | 3,931,470 |
| 2024-05-24 | $8.10 | $8.14 | $8.06 | $8.07 | $8.07 | 3,336,100 |
| 2024-05-23 | $8.33 | $8.34 | $8.06 | $8.10 | $8.10 | 7,695,890 |
| 2024-05-22 | $8.37 | $8.44 | $8.32 | $8.33 | $8.33 | 4,440,580 |
| 2024-05-21 | $8.37 | $8.45 | $8.30 | $8.39 | $8.39 | 5,756,050 |
| 2024-05-20 | $8.34 | $8.46 | $8.30 | $8.36 | $8.36 | 7,012,040 |
| 2024-05-17 | $8.17 | $8.34 | $8.15 | $8.34 | $8.34 | 6,869,430 |
| 2024-05-16 | $8.20 | $8.25 | $8.16 | $8.17 | $8.17 | 3,957,180 |
| 2024-05-15 | $8.28 | $8.31 | $8.20 | $8.20 | $8.20 | 2,833,640 |
| 2024-05-14 | $8.18 | $8.34 | $8.18 | $8.28 | $8.28 | 4,716,710 |
| 2024-05-13 | $8.23 | $8.26 | $8.17 | $8.20 | $8.20 | 4,076,240 |
| 2024-05-10 | $8.32 | $8.41 | $8.25 | $8.28 | $8.28 | 5,037,450 |
| 2024-05-09 | $8.28 | $8.38 | $8.27 | $8.35 | $8.35 | 5,066,600 |
| 2024-05-08 | $8.38 | $8.39 | $8.22 | $8.25 | $8.25 | 6,328,110 |
| 2024-05-07 | $8.38 | $8.39 | $8.27 | $8.35 | $8.35 | 4,719,180 |
| 2024-05-06 | $8.21 | $8.40 | $8.21 | $8.37 | $8.37 | 7,650,560 |
| 2024-04-30 | $8.16 | $8.25 | $8.14 | $8.20 | $8.20 | 6,953,950 |
| 2024-04-29 | $8.02 | $8.25 | $8.00 | $8.24 | $8.24 | 10,341,980 |
| 2024-04-26 | $7.94 | $8.03 | $7.91 | $8.02 | $8.02 | 4,671,300 |
| 2024-04-25 | $7.92 | $8.00 | $7.88 | $7.94 | $7.94 | 2,928,610 |
| 2024-04-24 | $8.00 | $8.03 | $7.83 | $7.95 | $7.95 | 4,437,470 |
| 2024-04-23 | $7.97 | $8.03 | $7.93 | $7.99 | $7.99 | 5,488,640 |
| 2024-04-22 | $7.80 | $8.02 | $7.79 | $7.97 | $7.97 | 5,942,110 |
| 2024-04-19 | $7.85 | $7.88 | $7.77 | $7.85 | $7.85 | 3,807,680 |
| 2024-04-18 | $7.77 | $7.94 | $7.69 | $7.85 | $7.85 | 7,529,920 |
| 2024-04-17 | $7.67 | $7.84 | $7.67 | $7.78 | $7.78 | 7,590,960 |
| 2024-04-16 | $7.87 | $7.92 | $7.66 | $7.67 | $7.67 | 7,379,470 |
| 2024-04-15 | $7.91 | $8.02 | $7.78 | $7.88 | $7.88 | 6,578,730 |
| 2024-04-12 | $8.05 | $8.09 | $7.91 | $7.92 | $7.92 | 5,110,120 |
| 2024-04-11 | $8.06 | $8.15 | $8.03 | $8.05 | $8.05 | 3,339,560 |
| 2024-04-10 | $8.18 | $8.19 | $8.03 | $8.08 | $8.08 | 3,981,100 |
| 2024-04-09 | $8.16 | $8.22 | $8.10 | $8.20 | $8.20 | 3,742,310 |
| 2024-04-08 | $8.24 | $8.24 | $8.14 | $8.15 | $8.15 | 4,519,410 |
| 2024-04-03 | $8.20 | $8.23 | $8.16 | $8.22 | $8.22 | 4,029,960 |
| 2024-04-02 | $8.20 | $8.21 | $8.12 | $8.20 | $8.20 | 3,879,530 |
| 2024-04-01 | $8.03 | $8.20 | $8.03 | $8.19 | $8.19 | 6,020,110 |
| 2024-03-29 | $7.95 | $8.03 | $7.93 | $8.03 | $8.03 | 3,605,430 |
| 2024-03-28 | $7.95 | $8.05 | $7.91 | $7.97 | $7.97 | 4,866,900 |
| 2024-03-27 | $8.10 | $8.17 | $7.98 | $7.98 | $7.98 | 5,055,160 |
| 2024-03-26 | $8.07 | $8.12 | $8.01 | $8.09 | $8.09 | 4,269,260 |
| 2024-03-25 | $8.15 | $8.20 | $8.05 | $8.06 | $8.06 | 4,905,170 |
| 2024-03-22 | $8.36 | $8.37 | $8.19 | $8.20 | $8.20 | 6,421,790 |
| 2024-03-21 | $8.38 | $8.43 | $8.29 | $8.38 | $8.38 | 5,130,680 |
| 2024-03-20 | $8.36 | $8.38 | $8.32 | $8.36 | $8.36 | 3,701,640 |
| 2024-03-19 | $8.35 | $8.40 | $8.30 | $8.36 | $8.36 | 4,938,320 |
| 2024-03-18 | $8.32 | $8.36 | $8.25 | $8.35 | $8.35 | 5,678,670 |
| 2024-03-15 | $8.25 | $8.32 | $8.21 | $8.32 | $8.32 | 4,334,670 |
| 2024-03-14 | $8.23 | $8.34 | $8.18 | $8.23 | $8.23 | 4,156,600 |
| 2024-03-13 | $8.39 | $8.40 | $8.24 | $8.27 | $8.27 | 5,930,430 |
| 2024-03-12 | $8.21 | $8.40 | $8.21 | $8.39 | $8.39 | 9,024,830 |
| 2024-03-11 | $8.10 | $8.22 | $8.09 | $8.22 | $8.22 | 5,742,830 |
| 2024-03-08 | $8.16 | $8.19 | $8.02 | $8.10 | $8.10 | 4,511,190 |
| 2024-03-07 | $8.16 | $8.26 | $8.14 | $8.16 | $8.16 | 5,927,900 |
| 2024-03-06 | $8.18 | $8.25 | $8.08 | $8.17 | $8.17 | 4,605,230 |
| 2024-03-05 | $8.22 | $8.25 | $8.16 | $8.19 | $8.19 | 6,135,200 |
| 2024-03-04 | $8.38 | $8.40 | $8.17 | $8.25 | $8.25 | 10,782,090 |
| 2024-03-01 | $8.51 | $8.51 | $8.40 | $8.43 | $8.43 | 7,863,460 |
| 2024-02-29 | $8.33 | $8.52 | $8.32 | $8.51 | $8.51 | 7,514,420 |
| 2024-02-28 | $8.55 | $8.72 | $8.40 | $8.41 | $8.41 | 10,854,740 |
| 2024-02-27 | $8.48 | $8.55 | $8.44 | $8.55 | $8.55 | 6,569,900 |
| 2024-02-26 | $8.45 | $8.56 | $8.39 | $8.49 | $8.49 | 5,856,340 |
| 2024-02-23 | $8.45 | $8.47 | $8.35 | $8.45 | $8.45 | 6,052,720 |
| 2024-02-22 | $8.46 | $8.50 | $8.36 | $8.44 | $8.44 | 5,330,840 |
| 2024-02-21 | $8.30 | $8.64 | $8.28 | $8.46 | $8.46 | 9,623,380 |
| 2024-02-20 | $8.41 | $8.41 | $8.28 | $8.36 | $8.36 | 4,895,790 |
| 2024-02-19 | $8.58 | $8.66 | $8.35 | $8.41 | $8.41 | 9,037,500 |
| 2024-02-08 | $8.42 | $8.88 | $8.40 | $8.57 | $8.57 | 13,849,550 |
| 2024-02-07 | $8.03 | $8.47 | $8.01 | $8.40 | $8.40 | 11,205,690 |
| 2024-02-06 | $7.46 | $8.14 | $7.41 | $8.05 | $8.05 | 8,668,490 |
| 2024-02-05 | $7.66 | $7.75 | $7.27 | $7.59 | $7.59 | 9,642,520 |
| 2024-02-02 | $7.91 | $8.02 | $7.48 | $7.72 | $7.72 | 5,737,250 |
| 2024-02-01 | $7.88 | $7.97 | $7.72 | $7.89 | $7.89 | 4,334,580 |
| 2024-01-31 | $8.02 | $8.10 | $7.87 | $7.88 | $7.88 | 5,540,080 |
| 2024-01-30 | $8.34 | $8.34 | $8.06 | $8.08 | $8.08 | 4,788,910 |
| 2024-01-29 | $8.46 | $8.49 | $8.32 | $8.34 | $8.34 | 3,387,500 |
| 2024-01-26 | $8.43 | $8.51 | $8.39 | $8.40 | $8.40 | 3,235,310 |
| 2024-01-25 | $8.28 | $8.46 | $8.22 | $8.44 | $8.44 | 5,185,540 |
| 2024-01-24 | $8.21 | $8.31 | $8.06 | $8.26 | $8.26 | 4,238,080 |
| 2024-01-23 | $8.25 | $8.25 | $8.06 | $8.20 | $8.20 | 4,085,150 |
| 2024-01-22 | $8.62 | $8.62 | $8.21 | $8.24 | $8.24 | 6,004,360 |
| 2024-01-19 | $8.66 | $8.73 | $8.60 | $8.62 | $8.62 | 3,178,160 |
| 2024-01-18 | $8.75 | $8.75 | $8.49 | $8.69 | $8.69 | 5,732,470 |
| 2024-01-17 | $8.86 | $8.90 | $8.75 | $8.76 | $8.76 | 4,063,750 |
| 2024-01-16 | $8.83 | $8.88 | $8.71 | $8.87 | $8.87 | 4,400,430 |
| 2024-01-15 | $8.84 | $8.90 | $8.83 | $8.84 | $8.84 | 2,499,620 |
| 2024-01-12 | $8.91 | $9.00 | $8.86 | $8.87 | $8.87 | 3,020,600 |
| 2024-01-11 | $8.92 | $8.97 | $8.87 | $8.93 | $8.93 | 3,307,250 |
| 2024-01-10 | $8.82 | $8.95 | $8.71 | $8.92 | $8.92 | 4,925,710 |
| 2024-01-09 | $8.81 | $8.90 | $8.75 | $8.83 | $8.83 | 3,556,710 |
| 2024-01-08 | $8.92 | $8.92 | $8.78 | $8.79 | $8.79 | 4,264,530 |
| 2024-01-05 | $8.98 | $9.01 | $8.90 | $8.93 | $8.93 | 3,313,900 |
| 2024-01-04 | $9.10 | $9.12 | $8.95 | $8.98 | $8.98 | 5,787,480 |
| 2024-01-03 | $9.20 | $9.20 | $9.09 | $9.13 | $9.13 | 3,195,980 |
| 2024-01-02 | $9.21 | $9.23 | $9.14 | $9.16 | $9.16 | 2,790,770 |
| 2024-01-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-12-29 | $9.20 | $9.25 | $9.13 | $9.21 | $9.21 | 3,481,620 |
| 2023-12-28 | $8.95 | $9.21 | $8.95 | $9.19 | $9.19 | 5,174,120 |
| 2023-12-27 | $8.99 | $8.99 | $8.89 | $8.97 | $8.97 | 2,989,770 |
| 2023-12-26 | $9.01 | $9.02 | $8.91 | $8.93 | $8.93 | 3,208,770 |
| 2023-12-25 | $9.01 | $9.08 | $8.97 | $9.00 | $9.00 | 2,512,260 |
| 2023-12-22 | $9.11 | $9.11 | $9.00 | $9.05 | $9.05 | 2,450,300 |
| 2023-12-21 | $9.05 | $9.13 | $8.96 | $9.07 | $9.07 | 4,914,350 |
| 2023-12-20 | $9.15 | $9.18 | $9.07 | $9.08 | $9.08 | 2,409,500 |
| 2023-12-19 | $9.13 | $9.19 | $9.08 | $9.14 | $9.14 | 3,306,160 |
| 2023-12-18 | $9.30 | $9.34 | $9.13 | $9.16 | $9.16 | 5,426,430 |
| 2023-12-15 | $9.33 | $9.41 | $9.32 | $9.33 | $9.33 | 3,288,700 |
| 2023-12-14 | $9.38 | $9.44 | $9.35 | $9.37 | $9.37 | 3,058,770 |
| 2023-12-13 | $9.55 | $9.58 | $9.38 | $9.38 | $9.38 | 5,151,100 |
| 2023-12-12 | $9.27 | $9.59 | $9.25 | $9.59 | $9.59 | 10,282,840 |
| 2023-12-11 | $9.41 | $9.42 | $9.16 | $9.31 | $9.31 | 10,148,420 |
| 2023-12-08 | $9.60 | $9.64 | $9.41 | $9.42 | $9.42 | 7,612,150 |
| 2023-12-07 | $9.60 | $9.61 | $9.47 | $9.56 | $9.56 | 6,243,180 |
| 2023-12-06 | $9.50 | $9.63 | $9.45 | $9.60 | $9.60 | 8,149,730 |
| 2023-12-05 | $9.44 | $9.66 | $9.44 | $9.50 | $9.50 | 8,899,330 |
| 2023-12-04 | $9.60 | $9.62 | $9.44 | $9.49 | $9.49 | 5,448,490 |
| 2023-12-01 | $9.57 | $9.62 | $9.49 | $9.58 | $9.58 | 5,226,920 |
| 2023-11-30 | $9.50 | $9.60 | $9.41 | $9.57 | $9.57 | 5,166,520 |
| 2023-11-29 | $9.55 | $9.56 | $9.49 | $9.51 | $9.51 | 3,058,770 |
| 2023-11-28 | $9.51 | $9.59 | $9.47 | $9.54 | $9.54 | 3,897,150 |
| 2023-11-27 | $9.57 | $9.62 | $9.51 | $9.52 | $9.52 | 4,362,830 |
| 2023-11-24 | $9.62 | $9.68 | $9.56 | $9.61 | $9.61 | 5,558,300 |
| 2023-11-23 | $9.63 | $9.64 | $9.55 | $9.62 | $9.62 | 5,884,290 |
| 2023-11-22 | $9.66 | $9.71 | $9.60 | $9.61 | $9.61 | 6,932,000 |
| 2023-11-21 | $9.61 | $9.74 | $9.57 | $9.66 | $9.66 | 10,545,940 |
| 2023-11-20 | $9.45 | $9.63 | $9.41 | $9.60 | $9.60 | 11,367,070 |
| 2023-11-17 | $9.37 | $9.54 | $9.37 | $9.44 | $9.44 | 11,066,590 |
| 2023-11-16 | $9.60 | $9.60 | $9.44 | $9.44 | $9.44 | 9,308,110 |
| 2023-11-15 | $9.63 | $9.71 | $9.58 | $9.60 | $9.60 | 7,979,160 |
| 2023-11-14 | $9.56 | $9.63 | $9.55 | $9.60 | $9.60 | 4,244,410 |
| 2023-11-13 | $9.59 | $9.63 | $9.53 | $9.56 | $9.56 | 5,287,640 |
| 2023-11-10 | $9.64 | $9.64 | $9.55 | $9.59 | $9.59 | 5,855,130 |
| 2023-11-09 | $9.64 | $9.70 | $9.63 | $9.66 | $9.66 | 3,629,250 |
| 2023-11-08 | $9.75 | $9.76 | $9.64 | $9.66 | $9.66 | 5,698,480 |
| 2023-11-07 | $9.85 | $9.86 | $9.73 | $9.74 | $9.74 | 7,417,900 |
| 2023-11-06 | $9.92 | $9.94 | $9.84 | $9.88 | $9.88 | 6,759,700 |
| 2023-11-03 | $9.80 | $9.95 | $9.80 | $9.85 | $9.85 | 3,696,250 |
| 2023-11-02 | $9.90 | $9.92 | $9.81 | $9.81 | $9.81 | 2,566,080 |
| 2023-11-01 | $9.97 | $10.00 | $9.84 | $9.91 | $9.91 | 2,993,530 |
| 2023-10-31 | $9.93 | $9.95 | $9.82 | $9.90 | $9.90 | 3,733,230 |
| 2023-10-30 | $9.81 | $9.96 | $9.80 | $9.93 | $9.93 | 5,448,540 |
| 2023-10-27 | $9.75 | $10.01 | $9.73 | $9.99 | $9.99 | 6,164,280 |
| 2023-10-26 | $9.79 | $9.84 | $9.63 | $9.76 | $9.76 | 3,652,150 |
| 2023-10-25 | $9.71 | $9.88 | $9.67 | $9.85 | $9.85 | 5,194,760 |
| 2023-10-24 | $9.42 | $9.66 | $9.40 | $9.65 | $9.65 | 4,267,800 |
| 2023-10-23 | $9.77 | $9.77 | $9.39 | $9.41 | $9.41 | 6,312,640 |
| 2023-10-20 | $9.85 | $9.88 | $9.73 | $9.77 | $9.77 | 3,919,850 |
| 2023-10-19 | $9.97 | $9.98 | $9.81 | $9.84 | $9.84 | 5,246,870 |
| 2023-10-18 | $10.05 | $10.09 | $9.96 | $9.98 | $9.98 | 4,693,240 |
| 2023-10-17 | $10.10 | $10.12 | $10.04 | $10.11 | $10.11 | 3,098,810 |
| 2023-10-16 | $10.18 | $10.19 | $10.07 | $10.09 | $10.09 | 4,175,810 |
| 2023-10-13 | $10.30 | $10.32 | $10.15 | $10.16 | $10.16 | 7,329,720 |
| 2023-10-12 | $10.35 | $10.43 | $10.34 | $10.35 | $10.35 | 3,375,760 |
| 2023-10-11 | $10.28 | $10.40 | $10.28 | $10.34 | $10.34 | 3,294,370 |
| 2023-10-10 | $10.28 | $10.38 | $10.26 | $10.29 | $10.29 | 3,091,950 |
| 2023-10-09 | $10.33 | $10.35 | $10.24 | $10.28 | $10.28 | 2,714,310 |
| 2023-09-28 | $10.33 | $10.40 | $10.31 | $10.33 | $10.33 | 2,401,660 |
| 2023-09-27 | $10.31 | $10.43 | $10.29 | $10.34 | $10.34 | 2,574,280 |
| 2023-09-26 | $10.42 | $10.44 | $10.28 | $10.30 | $10.30 | 2,409,610 |
| 2023-09-25 | $10.41 | $10.44 | $10.36 | $10.41 | $10.41 | 2,365,150 |
| 2023-09-22 | $10.22 | $10.42 | $10.20 | $10.42 | $10.42 | 3,639,410 |
| 2023-09-21 | $10.40 | $10.45 | $10.25 | $10.26 | $10.26 | 4,801,080 |
| 2023-09-20 | $10.41 | $10.49 | $10.39 | $10.45 | $10.45 | 2,189,130 |
| 2023-09-19 | $10.46 | $10.49 | $10.36 | $10.41 | $10.41 | 2,473,180 |
| 2023-09-18 | $10.43 | $10.50 | $10.37 | $10.48 | $10.48 | 2,472,310 |
| 2023-09-15 | $10.41 | $10.53 | $10.36 | $10.44 | $10.44 | 3,200,410 |
| 2023-09-14 | $10.45 | $10.49 | $10.37 | $10.39 | $10.39 | 2,515,680 |
| 2023-09-13 | $10.56 | $10.57 | $10.42 | $10.45 | $10.45 | 3,019,760 |
| 2023-09-12 | $10.43 | $10.59 | $10.41 | $10.51 | $10.51 | 3,545,160 |
| 2023-09-11 | $10.35 | $10.49 | $10.28 | $10.43 | $10.43 | 3,857,110 |
| 2023-09-08 | $10.50 | $10.50 | $10.33 | $10.34 | $10.34 | 3,945,500 |
| 2023-09-07 | $10.64 | $10.65 | $10.48 | $10.48 | $10.48 | 2,923,770 |
| 2023-09-06 | $10.65 | $10.71 | $10.60 | $10.65 | $10.65 | 2,678,060 |
| 2023-09-05 | $10.73 | $10.74 | $10.64 | $10.68 | $10.68 | 2,613,720 |
| 2023-09-04 | $10.66 | $10.76 | $10.65 | $10.74 | $10.74 | 3,421,130 |
| 2023-09-01 | $10.63 | $10.70 | $10.60 | $10.66 | $10.66 | 2,127,350 |
| 2023-08-31 | $10.68 | $10.68 | $10.56 | $10.63 | $10.63 | 3,089,200 |
| 2023-08-30 | $10.57 | $10.75 | $10.54 | $10.67 | $10.67 | 6,801,700 |
| 2023-08-29 | $10.25 | $10.64 | $10.21 | $10.56 | $10.56 | 6,375,820 |
| 2023-08-28 | $10.77 | $10.85 | $10.30 | $10.30 | $10.30 | 8,044,660 |
| 2023-08-25 | $10.47 | $10.52 | $10.35 | $10.39 | $10.39 | 2,956,860 |
| 2023-08-24 | $10.45 | $10.54 | $10.30 | $10.50 | $10.50 | 4,764,180 |
| 2023-08-23 | $10.55 | $10.56 | $10.42 | $10.47 | $10.47 | 3,433,540 |
| 2023-08-22 | $10.72 | $10.77 | $10.42 | $10.55 | $10.55 | 6,589,170 |
| 2023-08-21 | $10.72 | $10.84 | $10.70 | $10.71 | $10.71 | 3,253,770 |
| 2023-08-18 | $10.87 | $10.90 | $10.73 | $10.73 | $10.73 | 4,015,800 |
| 2023-08-17 | $10.78 | $10.88 | $10.68 | $10.86 | $10.86 | 3,891,120 |
| 2023-08-16 | $10.77 | $10.84 | $10.76 | $10.80 | $10.80 | 2,908,850 |
| 2023-08-15 | $10.83 | $10.88 | $10.75 | $10.80 | $10.80 | 4,102,380 |
| 2023-08-14 | $10.85 | $10.91 | $10.76 | $10.87 | $10.87 | 5,892,070 |
| 2023-08-11 | $11.11 | $11.15 | $10.93 | $10.93 | $10.93 | 5,199,270 |
| 2023-08-10 | $11.10 | $11.14 | $11.07 | $11.12 | $11.12 | 3,219,100 |
| 2023-08-09 | $11.11 | $11.19 | $11.09 | $11.11 | $11.11 | 3,247,640 |
| 2023-08-08 | $11.14 | $11.19 | $11.04 | $11.17 | $11.17 | 4,892,980 |
| 2023-08-07 | $11.24 | $11.24 | $11.08 | $11.10 | $11.10 | 5,447,040 |
| 2023-08-04 | $11.39 | $11.43 | $11.26 | $11.28 | $11.28 | 6,179,800 |
| 2023-08-03 | $11.18 | $11.33 | $11.17 | $11.33 | $11.33 | 5,838,990 |
| 2023-08-02 | $11.23 | $11.29 | $11.20 | $11.20 | $11.20 | 3,972,910 |
| 2023-08-01 | $11.33 | $11.35 | $11.20 | $11.24 | $11.24 | 5,055,700 |
| 2023-07-31 | $11.23 | $11.41 | $11.22 | $11.29 | $11.29 | 9,619,910 |
| 2023-07-28 | $11.11 | $11.26 | $11.09 | $11.20 | $11.20 | 7,298,870 |
| 2023-07-27 | $11.20 | $11.23 | $11.09 | $11.11 | $11.11 | 5,541,700 |
| 2023-07-26 | $11.08 | $11.18 | $11.04 | $11.18 | $11.18 | 6,487,230 |
| 2023-07-25 | $11.01 | $11.13 | $11.01 | $11.09 | $11.09 | 8,090,470 |
| 2023-07-24 | $11.08 | $11.08 | $10.92 | $10.97 | $10.97 | 5,472,160 |
| 2023-07-21 | $10.90 | $11.13 | $10.88 | $11.04 | $11.04 | 7,974,500 |
| 2023-07-20 | $10.91 | $10.98 | $10.90 | $10.92 | $10.92 | 3,986,650 |
| 2023-07-19 | $10.86 | $10.92 | $10.85 | $10.89 | $10.89 | 2,004,410 |
| 2023-07-18 | $10.84 | $10.91 | $10.80 | $10.88 | $10.88 | 2,666,070 |
| 2023-07-17 | $10.89 | $10.89 | $10.78 | $10.87 | $10.87 | 2,852,870 |
| 2023-07-14 | $10.94 | $10.95 | $10.89 | $10.90 | $10.90 | 2,789,300 |
| 2023-07-13 | $10.86 | $10.96 | $10.86 | $10.95 | $10.95 | 3,972,740 |
| 2023-07-12 | $10.98 | $10.99 | $10.86 | $10.88 | $10.88 | 3,184,960 |
| 2023-07-11 | $10.88 | $10.98 | $10.83 | $10.98 | $10.98 | 3,743,670 |
| 2023-07-10 | $10.88 | $10.94 | $10.83 | $10.88 | $10.88 | 3,034,170 |
| 2023-07-07 | $10.83 | $10.84 | $10.76 | $10.83 | $10.83 | 3,166,310 |
| 2023-07-06 | $10.84 | $10.92 | $10.83 | $10.84 | $10.84 | 2,824,470 |
| 2023-07-05 | $10.92 | $10.95 | $10.85 | $10.86 | $10.86 | 3,461,400 |
| 2023-07-04 | $10.93 | $10.99 | $10.88 | $10.96 | $10.96 | 3,787,050 |
| 2023-07-03 | $10.85 | $10.99 | $10.80 | $10.96 | $10.96 | 4,822,130 |
| 2023-06-30 | $10.83 | $10.90 | $10.78 | $10.86 | $10.86 | 3,714,150 |
| 2023-06-29 | $10.96 | $10.98 | $10.80 | $10.82 | $10.82 | 4,704,500 |
| 2023-06-28 | $10.83 | $11.05 | $10.83 | $10.96 | $10.96 | 7,252,880 |
| 2023-06-27 | $10.76 | $10.88 | $10.76 | $10.86 | $10.86 | 3,591,630 |
| 2023-06-26 | $10.84 | $10.87 | $10.71 | $10.82 | $10.82 | 5,714,840 |
| 2023-06-21 | $11.00 | $11.07 | $10.88 | $10.89 | $10.89 | 3,711,050 |
| 2023-06-20 | $11.04 | $11.11 | $11.01 | $11.03 | $11.03 | 3,619,310 |
| 2023-06-19 | $11.18 | $11.21 | $11.06 | $11.06 | $11.06 | 4,463,200 |
| 2023-06-16 | $11.22 | $11.24 | $11.13 | $11.17 | $11.17 | 4,714,510 |
| 2023-06-15 | $11.11 | $11.20 | $11.09 | $11.19 | $11.19 | 6,074,570 |
| 2023-06-14 | $11.00 | $11.24 | $10.98 | $11.13 | $11.13 | 7,988,470 |
| 2023-06-13 | $10.95 | $11.08 | $10.91 | $11.00 | $11.00 | 4,402,190 |
| 2023-06-12 | $10.78 | $11.04 | $10.66 | $10.96 | $10.96 | 7,440,810 |
| 2023-06-09 | $10.88 | $10.90 | $10.80 | $10.83 | $10.83 | 3,155,300 |
| 2023-06-08 | $10.81 | $10.90 | $10.76 | $10.89 | $10.89 | 3,027,030 |
| 2023-06-07 | $10.91 | $10.94 | $10.78 | $10.80 | $10.80 | 4,939,470 |
| 2023-06-06 | $10.95 | $11.00 | $10.90 | $10.90 | $10.90 | 4,396,860 |
| 2023-06-05 | $11.06 | $11.09 | $10.96 | $11.00 | $11.00 | 3,451,530 |
| 2023-06-02 | $10.91 | $11.10 | $10.91 | $11.06 | $11.06 | 4,475,450 |
| 2023-06-01 | $10.92 | $11.02 | $10.90 | $10.94 | $10.94 | 3,595,570 |
| 2023-05-31 | $11.01 | $11.03 | $10.88 | $10.90 | $10.90 | 5,003,740 |
| 2023-05-30 | $11.07 | $11.09 | $10.97 | $11.05 | $11.05 | 4,062,040 |
| 2023-05-29 | $11.11 | $11.16 | $11.01 | $11.10 | $11.10 | 4,834,080 |
| 2023-05-26 | $11.03 | $11.12 | $10.98 | $11.11 | $11.11 | 4,276,840 |
| 2023-05-25 | $11.15 | $11.18 | $10.97 | $11.05 | $11.05 | 9,245,900 |
| 2023-05-24 | $11.33 | $11.36 | $11.17 | $11.18 | $11.18 | 6,377,470 |
| 2023-05-23 | $11.49 | $11.54 | $11.36 | $11.36 | $11.36 | 5,528,510 |
| 2023-05-22 | $11.19 | $11.51 | $11.15 | $11.50 | $11.50 | 13,472,150 |
| 2023-05-19 | $11.06 | $11.23 | $11.00 | $11.17 | $11.17 | 4,799,340 |
| 2023-05-18 | $11.23 | $11.27 | $11.05 | $11.11 | $11.11 | 6,502,830 |
| 2023-05-17 | $11.19 | $11.30 | $11.13 | $11.24 | $11.24 | 4,864,080 |
| 2023-05-16 | $11.40 | $11.42 | $11.16 | $11.18 | $11.18 | 8,910,760 |
| 2023-05-15 | $11.31 | $11.39 | $11.16 | $11.38 | $11.38 | 5,995,770 |
| 2023-05-12 | $11.37 | $11.54 | $11.34 | $11.34 | $11.34 | 6,508,720 |
| 2023-05-11 | $11.34 | $11.47 | $11.32 | $11.41 | $11.41 | 5,814,590 |
| 2023-05-10 | $11.27 | $11.37 | $11.26 | $11.35 | $11.35 | 4,818,720 |
| 2023-05-09 | $11.38 | $11.44 | $11.25 | $11.27 | $11.27 | 7,761,330 |
| 2023-05-08 | $11.42 | $11.52 | $11.34 | $11.39 | $11.39 | 6,226,630 |
| 2023-05-05 | $11.42 | $11.49 | $11.28 | $11.35 | $11.35 | 6,180,140 |
| 2023-05-04 | $11.35 | $11.51 | $11.33 | $11.43 | $11.43 | 6,178,510 |
| 2023-05-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2023-05-02 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2023-04-28 | $11.21 | $11.40 | $11.19 | $11.39 | $11.39 | 8,229,420 |
| 2023-04-27 | $11.16 | $11.36 | $11.14 | $11.29 | $11.29 | 6,764,390 |
| 2023-04-26 | $11.10 | $11.22 | $11.07 | $11.19 | $11.19 | 4,835,590 |
| 2023-04-25 | $11.26 | $11.37 | $11.00 | $11.11 | $11.11 | 8,963,900 |
| 2023-04-24 | $11.28 | $11.41 | $11.07 | $11.29 | $11.29 | 8,129,720 |
| 2023-04-21 | $11.33 | $11.49 | $11.27 | $11.27 | $11.27 | 7,727,960 |
| 2023-04-20 | $11.60 | $11.63 | $11.33 | $11.34 | $11.34 | 10,876,650 |
| 2023-04-19 | $11.70 | $11.71 | $11.58 | $11.60 | $11.60 | 6,712,540 |
| 2023-04-18 | $11.58 | $11.72 | $11.42 | $11.71 | $11.71 | 12,539,990 |
| 2023-04-17 | $11.51 | $11.56 | $11.46 | $11.53 | $11.53 | 7,759,570 |
| 2023-04-14 | $11.66 | $11.75 | $11.50 | $11.50 | $11.50 | 9,255,970 |
| 2023-04-13 | $11.50 | $11.71 | $11.46 | $11.70 | $11.70 | 9,250,870 |
| 2023-04-12 | $11.69 | $11.69 | $11.50 | $11.50 | $11.50 | 8,985,810 |
| 2023-04-11 | $11.71 | $11.79 | $11.59 | $11.62 | $11.62 | 6,572,830 |
| 2023-04-10 | $11.96 | $11.96 | $11.82 | $11.83 | $11.72 | 8,621,900 |
| 2023-04-07 | $11.93 | $12.00 | $11.89 | $11.97 | $11.86 | 6,756,550 |
| 2023-04-06 | $11.97 | $12.06 | $11.88 | $11.95 | $11.84 | 8,584,520 |
| 2023-04-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.88 | 0 |
| 2023-04-04 | $12.07 | $12.10 | $11.89 | $11.99 | $11.88 | 9,921,260 |
| 2023-04-03 | $11.97 | $12.14 | $11.93 | $12.04 | $11.93 | 11,880,390 |
| 2023-03-31 | $11.89 | $12.04 | $11.89 | $11.96 | $11.85 | 9,425,260 |
| 2023-03-30 | $11.81 | $11.97 | $11.71 | $11.92 | $11.81 | 10,737,610 |
| 2023-03-29 | $12.05 | $12.06 | $11.78 | $11.85 | $11.74 | 11,869,710 |
| 2023-03-28 | $11.86 | $12.07 | $11.83 | $12.04 | $11.93 | 15,119,350 |
| 2023-03-27 | $11.87 | $11.97 | $11.77 | $11.85 | $11.74 | 11,491,200 |
| 2023-03-24 | $11.78 | $12.00 | $11.77 | $11.86 | $11.75 | 12,504,270 |
| 2023-03-23 | $11.76 | $11.86 | $11.67 | $11.76 | $11.65 | 7,671,420 |
| 2023-03-22 | $11.77 | $11.86 | $11.74 | $11.78 | $11.78 | 7,874,170 |
| 2023-03-21 | $11.52 | $11.80 | $11.52 | $11.77 | $11.77 | 11,179,890 |
| 2023-03-20 | $11.82 | $11.87 | $11.45 | $11.50 | $11.50 | 16,726,980 |
| 2023-03-17 | $11.89 | $11.98 | $11.77 | $11.82 | $11.82 | 11,245,830 |
| 2023-03-16 | $12.00 | $12.04 | $11.83 | $11.84 | $11.84 | 8,453,620 |
| 2023-03-15 | $11.98 | $12.11 | $11.95 | $11.96 | $11.96 | 7,987,450 |
| 2023-03-14 | $12.05 | $12.14 | $11.82 | $11.95 | $11.95 | 10,235,080 |
| 2023-03-13 | $12.02 | $12.08 | $11.90 | $12.02 | $12.02 | 11,704,060 |
| 2023-03-10 | $12.15 | $12.24 | $12.00 | $12.02 | $12.02 | 10,001,650 |
| 2023-03-09 | $12.39 | $12.40 | $12.13 | $12.19 | $12.19 | 8,981,320 |
| 2023-03-08 | $12.35 | $12.49 | $12.26 | $12.35 | $12.35 | 8,605,660 |
| 2023-03-07 | $12.66 | $12.69 | $12.39 | $12.39 | $12.39 | 11,246,900 |
| 2023-03-06 | $12.59 | $12.86 | $12.44 | $12.65 | $12.65 | 15,739,720 |
| 2023-03-03 | $12.78 | $12.87 | $12.55 | $12.59 | $12.59 | 14,174,970 |
| 2023-03-02 | $12.88 | $12.88 | $12.72 | $12.76 | $12.76 | 12,314,450 |
| 2023-03-01 | $12.99 | $13.00 | $12.73 | $12.88 | $12.88 | 14,096,530 |
| 2023-02-28 | $12.99 | $13.06 | $12.74 | $12.89 | $12.89 | 16,091,370 |
| 2023-02-27 | $12.89 | $13.12 | $12.71 | $12.98 | $12.98 | 11,320,330 |
| 2023-02-24 | $13.07 | $13.07 | $12.86 | $12.97 | $12.97 | 7,207,020 |
| 2023-02-23 | $13.08 | $13.23 | $12.95 | $13.07 | $13.07 | 13,909,750 |
| 2023-02-22 | $12.87 | $13.16 | $12.82 | $13.01 | $13.01 | 12,330,500 |
| 2023-02-21 | $13.05 | $13.10 | $12.80 | $12.97 | $12.97 | 12,797,400 |
| 2023-02-20 | $12.84 | $13.09 | $12.70 | $13.04 | $13.04 | 16,973,960 |
| 2023-02-17 | $12.93 | $13.24 | $12.84 | $12.88 | $12.88 | 19,854,880 |
| 2023-02-16 | $12.90 | $13.30 | $12.81 | $12.88 | $12.88 | 24,052,390 |
| 2023-02-15 | $13.03 | $13.08 | $12.83 | $12.88 | $12.88 | 15,618,540 |
| 2023-02-14 | $12.67 | $13.17 | $12.63 | $13.02 | $13.02 | 33,201,480 |
| 2023-02-13 | $12.13 | $12.68 | $12.12 | $12.60 | $12.60 | 32,243,090 |
| 2023-02-10 | $12.05 | $12.16 | $12.03 | $12.13 | $12.13 | 10,184,920 |
| 2023-02-09 | $11.90 | $12.10 | $11.88 | $12.08 | $12.08 | 8,565,040 |
| 2023-02-08 | $12.08 | $12.12 | $11.91 | $11.93 | $11.93 | 11,096,020 |
| 2023-02-07 | $12.13 | $12.23 | $12.03 | $12.08 | $12.08 | 10,356,160 |
| 2023-02-06 | $12.21 | $12.30 | $12.09 | $12.10 | $12.10 | 12,473,270 |
| 2023-02-03 | $12.61 | $12.64 | $12.18 | $12.36 | $12.36 | 17,204,890 |
| 2023-02-02 | $12.18 | $12.76 | $12.13 | $12.65 | $12.65 | 28,572,540 |
| 2023-02-01 | $12.06 | $12.18 | $12.06 | $12.18 | $12.18 | 8,961,750 |
| 2023-01-31 | $12.05 | $12.24 | $11.96 | $12.13 | $12.13 | 10,927,860 |
| 2023-01-30 | $12.28 | $12.30 | $12.00 | $12.03 | $12.03 | 12,755,690 |
| 2023-01-20 | $12.18 | $12.23 | $12.04 | $12.13 | $12.13 | 7,932,850 |
| 2023-01-19 | $12.22 | $12.25 | $12.03 | $12.19 | $12.19 | 7,741,190 |
| 2023-01-18 | $12.46 | $12.55 | $12.21 | $12.26 | $12.26 | 8,949,660 |
| 2023-01-17 | $12.54 | $12.60 | $12.39 | $12.46 | $12.46 | 8,195,490 |
| 2023-01-16 | $12.43 | $12.74 | $12.33 | $12.54 | $12.54 | 17,280,980 |
| 2023-01-13 | $11.87 | $12.65 | $11.85 | $12.32 | $12.32 | 20,013,090 |
| 2023-01-12 | $12.10 | $12.12 | $11.82 | $11.85 | $11.85 | 10,652,760 |
| 2023-01-11 | $12.28 | $12.28 | $11.97 | $12.08 | $12.08 | 8,844,820 |
| 2023-01-10 | $12.10 | $12.33 | $12.03 | $12.18 | $12.18 | 14,820,640 |
| 2023-01-09 | $11.83 | $12.19 | $11.83 | $12.09 | $12.09 | 13,864,750 |
| 2023-01-06 | $12.09 | $12.09 | $11.82 | $11.88 | $11.88 | 10,963,630 |
| 2023-01-05 | $11.94 | $12.22 | $11.82 | $12.11 | $12.11 | 12,395,030 |
| 2023-01-04 | $11.91 | $12.05 | $11.86 | $11.90 | $11.90 | 9,112,990 |
| 2023-01-03 | $12.32 | $12.39 | $11.90 | $11.96 | $11.96 | 16,456,540 |
| 2023-01-02 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2022-12-30 | $12.17 | $12.35 | $12.04 | $12.31 | $12.31 | 13,839,280 |
| 2022-12-29 | $12.18 | $12.19 | $11.94 | $12.06 | $12.06 | 7,742,520 |
| 2022-12-28 | $12.40 | $12.42 | $12.01 | $12.12 | $12.12 | 12,100,220 |
| 2022-12-27 | $11.99 | $12.28 | $11.93 | $12.24 | $12.24 | 10,471,340 |
| 2022-12-26 | $12.15 | $12.28 | $11.92 | $11.94 | $11.94 | 10,569,510 |
| 2022-12-23 | $12.00 | $12.28 | $11.95 | $12.13 | $12.13 | 8,887,080 |
| 2022-12-22 | $12.14 | $12.40 | $12.07 | $12.16 | $12.16 | 8,651,210 |
| 2022-12-21 | $11.97 | $12.20 | $11.93 | $12.05 | $12.05 | 8,972,460 |
| 2022-12-20 | $12.25 | $12.26 | $11.81 | $11.90 | $11.90 | 8,667,810 |
| 2022-12-19 | $12.49 | $12.57 | $12.13 | $12.22 | $12.22 | 8,686,690 |
| 2022-12-16 | $12.25 | $12.53 | $12.22 | $12.46 | $12.46 | 9,211,790 |
| 2022-12-15 | $12.68 | $12.73 | $12.38 | $12.38 | $12.38 | 11,726,980 |
| 2022-12-14 | $12.30 | $12.80 | $12.28 | $12.68 | $12.68 | 17,700,130 |
| 2022-12-13 | $12.20 | $12.53 | $12.08 | $12.45 | $12.45 | 11,452,190 |
| 2022-12-12 | $12.30 | $12.45 | $12.14 | $12.14 | $12.14 | 7,542,740 |
| 2022-12-09 | $12.34 | $12.41 | $12.05 | $12.40 | $12.40 | 10,586,190 |
| 2022-12-08 | $12.28 | $12.43 | $12.23 | $12.32 | $12.32 | 8,391,480 |
| 2022-12-07 | $12.23 | $12.44 | $12.19 | $12.34 | $12.34 | 12,419,890 |
| 2022-12-06 | $12.02 | $12.57 | $12.01 | $12.34 | $12.34 | 18,872,780 |
| 2022-12-05 | $12.35 | $12.37 | $12.08 | $12.12 | $12.12 | 17,018,660 |
| 2022-12-01 | $11.70 | $12.00 | $11.67 | $11.75 | $11.75 | 18,294,930 |
| 2022-11-30 | $11.59 | $11.66 | $11.50 | $11.55 | $11.55 | 5,727,810 |
| 2022-11-29 | $11.40 | $11.63 | $11.32 | $11.60 | $11.60 | 9,126,120 |
| 2022-11-28 | $11.13 | $11.42 | $10.97 | $11.38 | $11.38 | 9,092,180 |
| 2022-11-25 | $11.18 | $11.40 | $11.10 | $11.30 | $11.30 | 8,144,710 |
| 2022-11-24 | $11.27 | $11.37 | $11.19 | $11.23 | $11.23 | 4,584,340 |
| 2022-11-23 | $11.38 | $11.45 | $11.23 | $11.25 | $11.25 | 6,533,080 |
| 2022-11-22 | $11.52 | $11.57 | $11.36 | $11.38 | $11.38 | 6,089,770 |
| 2022-11-21 | $11.55 | $11.56 | $11.34 | $11.49 | $11.49 | 7,785,240 |
| 2022-11-18 | $11.70 | $11.85 | $11.61 | $11.69 | $11.69 | 9,900,960 |
| 2022-11-17 | $11.50 | $11.74 | $11.47 | $11.69 | $11.69 | 8,666,210 |
| 2022-11-16 | $11.43 | $11.85 | $11.36 | $11.51 | $11.51 | 12,525,310 |
| 2022-11-15 | $11.15 | $11.51 | $11.10 | $11.46 | $11.46 | 10,902,740 |
| 2022-11-14 | $11.28 | $11.48 | $11.18 | $11.19 | $11.19 | 7,497,970 |
| 2022-11-11 | $11.38 | $11.55 | $11.21 | $11.28 | $11.28 | 8,423,240 |
| 2022-11-10 | $11.22 | $11.25 | $11.07 | $11.21 | $11.21 | 5,678,130 |
| 2022-11-09 | $11.27 | $11.32 | $11.11 | $11.14 | $11.14 | 5,409,750 |
| 2022-11-08 | $11.38 | $11.47 | $11.15 | $11.22 | $11.22 | 7,043,540 |
| 2022-11-07 | $11.24 | $11.41 | $11.20 | $11.37 | $11.37 | 10,464,630 |
| 2022-11-04 | $11.01 | $11.35 | $11.00 | $11.29 | $11.29 | 14,072,470 |
| 2022-11-03 | $10.70 | $11.10 | $10.70 | $11.01 | $11.01 | 12,945,360 |
| 2022-11-02 | $10.46 | $11.08 | $10.46 | $10.82 | $10.82 | 17,496,760 |
| 2022-11-01 | $10.00 | $10.55 | $10.00 | $10.53 | $10.53 | 13,467,130 |
| 2022-10-31 | $10.04 | $10.13 | $9.93 | $10.00 | $10.00 | 7,904,150 |
| 2022-10-28 | $10.31 | $10.38 | $10.01 | $10.12 | $10.12 | 8,377,870 |
| 2022-10-27 | $10.44 | $10.45 | $10.27 | $10.29 | $10.29 | 6,005,990 |
| 2022-10-26 | $10.30 | $10.47 | $10.21 | $10.37 | $10.37 | 6,830,390 |
| 2022-10-25 | $10.15 | $10.29 | $10.01 | $10.25 | $10.25 | 6,219,640 |
| 2022-10-24 | $10.42 | $10.55 | $10.13 | $10.15 | $10.15 | 9,565,790 |
| 2022-10-21 | $10.41 | $10.53 | $10.36 | $10.42 | $10.42 | 5,276,620 |
| 2022-10-20 | $10.47 | $10.60 | $10.38 | $10.43 | $10.43 | 7,745,740 |
| 2022-10-19 | $10.78 | $10.78 | $10.52 | $10.53 | $10.53 | 7,391,630 |
| 2022-10-18 | $10.96 | $10.99 | $10.77 | $10.80 | $10.80 | 7,337,150 |
| 2022-10-17 | $10.90 | $11.05 | $10.86 | $10.89 | $10.89 | 7,215,780 |
| 2022-10-14 | $10.79 | $11.09 | $10.79 | $10.96 | $10.96 | 7,433,510 |
| 2022-10-13 | $10.44 | $10.93 | $10.37 | $10.76 | $10.76 | 9,844,740 |
| 2022-10-12 | $10.44 | $10.54 | $10.13 | $10.51 | $10.51 | 8,930,530 |
| 2022-10-11 | $10.67 | $10.70 | $10.22 | $10.48 | $10.48 | 10,065,510 |
| 2022-10-10 | $11.48 | $11.59 | $10.52 | $10.63 | $10.63 | 17,874,010 |
| 2022-09-30 | $11.03 | $11.20 | $11.00 | $11.07 | $11.07 | 5,654,380 |
| 2022-09-29 | $11.21 | $11.33 | $10.97 | $11.07 | $11.07 | 7,810,070 |
| 2022-09-28 | $11.04 | $11.30 | $11.03 | $11.09 | $11.09 | 10,767,630 |
| 2022-09-27 | $10.52 | $11.15 | $10.48 | $11.10 | $11.10 | 12,785,640 |
| 2022-09-26 | $10.54 | $10.74 | $10.42 | $10.52 | $10.52 | 6,309,850 |
| 2022-09-23 | $10.80 | $10.86 | $10.52 | $10.63 | $10.63 | 6,597,190 |
| 2022-09-22 | $11.01 | $11.06 | $10.79 | $10.87 | $10.87 | 8,597,130 |
| 2022-09-21 | $11.14 | $11.20 | $10.97 | $11.08 | $11.08 | 4,528,100 |
| 2022-09-20 | $11.05 | $11.26 | $11.04 | $11.16 | $11.16 | 5,825,500 |
| 2022-09-19 | $10.80 | $11.10 | $10.71 | $11.02 | $11.02 | 7,897,700 |
| 2022-09-16 | $11.42 | $11.48 | $10.82 | $10.88 | $10.88 | 13,419,770 |
| 2022-09-15 | $11.47 | $11.65 | $11.28 | $11.47 | $11.47 | 10,947,180 |
| 2022-09-14 | $11.34 | $11.49 | $11.34 | $11.44 | $11.44 | 3,970,850 |
| 2022-09-13 | $11.45 | $11.56 | $11.45 | $11.53 | $11.53 | 5,495,980 |
| 2022-09-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-09-09 | $11.36 | $11.48 | $11.30 | $11.45 | $11.45 | 5,224,520 |
| 2022-09-08 | $11.44 | $11.49 | $11.33 | $11.34 | $11.34 | 6,289,970 |
| 2022-09-07 | $11.51 | $11.53 | $11.37 | $11.39 | $11.39 | 7,125,160 |
| 2022-09-06 | $11.50 | $11.60 | $11.45 | $11.57 | $11.57 | 7,060,650 |
| 2022-09-05 | $11.86 | $11.92 | $11.48 | $11.54 | $11.54 | 11,918,270 |
| 2022-09-02 | $11.78 | $11.97 | $11.60 | $11.95 | $11.95 | 10,805,150 |
| 2022-09-01 | $12.00 | $12.04 | $11.82 | $11.89 | $11.89 | 11,532,730 |
| 2022-08-31 | $11.69 | $12.02 | $11.67 | $12.00 | $12.00 | 19,676,580 |
| 2022-08-30 | $11.69 | $11.75 | $11.51 | $11.74 | $11.74 | 7,561,720 |
| 2022-08-29 | $11.50 | $11.77 | $11.48 | $11.68 | $11.68 | 6,648,230 |
| 2022-08-26 | $11.61 | $11.84 | $11.60 | $11.67 | $11.67 | 9,999,930 |
| 2022-08-25 | $11.29 | $11.66 | $11.29 | $11.65 | $11.65 | 11,762,980 |
| 2022-08-24 | $11.45 | $11.58 | $11.27 | $11.30 | $11.30 | 10,179,470 |
| 2022-08-23 | $11.51 | $11.59 | $11.32 | $11.35 | $11.35 | 6,026,060 |
| 2022-08-22 | $11.32 | $11.53 | $11.27 | $11.49 | $11.49 | 5,270,720 |
| 2022-08-19 | $11.57 | $11.62 | $11.36 | $11.37 | $11.37 | 5,396,040 |
| 2022-08-18 | $11.71 | $11.71 | $11.51 | $11.55 | $11.55 | 5,205,710 |
| 2022-08-17 | $11.65 | $11.73 | $11.58 | $11.71 | $11.71 | 5,298,640 |
| 2022-08-16 | $11.52 | $11.70 | $11.50 | $11.65 | $11.65 | 5,803,000 |
| 2022-08-15 | $11.66 | $11.66 | $11.44 | $11.52 | $11.52 | 6,622,410 |
| 2022-08-12 | $11.69 | $11.73 | $11.61 | $11.69 | $11.69 | 5,309,130 |
| 2022-08-11 | $11.32 | $11.76 | $11.30 | $11.68 | $11.68 | 9,864,430 |
| 2022-08-10 | $11.34 | $11.44 | $11.20 | $11.25 | $11.25 | 5,990,790 |
| 2022-08-09 | $11.45 | $11.47 | $11.29 | $11.36 | $11.36 | 5,147,760 |
| 2022-08-08 | $11.54 | $11.59 | $11.42 | $11.46 | $11.46 | 5,215,910 |
| 2022-08-05 | $11.36 | $11.52 | $11.29 | $11.51 | $11.51 | 7,271,480 |
| 2022-08-04 | $11.06 | $11.41 | $11.06 | $11.36 | $11.36 | 8,598,900 |
| 2022-08-03 | $10.81 | $11.15 | $10.81 | $11.11 | $11.11 | 10,514,130 |
| 2022-08-02 | $11.24 | $11.24 | $10.80 | $10.95 | $10.95 | 10,593,290 |
| 2022-08-01 | $11.19 | $11.34 | $11.03 | $11.31 | $11.31 | 6,816,640 |
| 2022-07-29 | $11.61 | $11.63 | $11.10 | $11.20 | $11.20 | 14,559,060 |
| 2022-07-28 | $11.49 | $11.67 | $11.48 | $11.61 | $11.61 | 6,101,650 |
| 2022-07-27 | $11.74 | $11.75 | $11.50 | $11.51 | $11.51 | 8,002,910 |
| 2022-07-26 | $11.71 | $11.85 | $11.70 | $11.76 | $11.76 | 5,328,590 |
| 2022-07-25 | $11.73 | $11.86 | $11.70 | $11.79 | $11.79 | 4,823,070 |
| 2022-07-22 | $11.88 | $11.97 | $11.65 | $11.74 | $11.74 | 7,007,840 |
| 2022-07-21 | $11.96 | $12.05 | $11.89 | $11.90 | $11.90 | 6,024,410 |
| 2022-07-20 | $12.02 | $12.12 | $11.98 | $11.99 | $11.99 | 8,610,390 |
| 2022-07-19 | $11.77 | $12.06 | $11.75 | $12.06 | $12.06 | 10,341,000 |
| 2022-07-18 | $11.67 | $11.81 | $11.61 | $11.77 | $11.77 | 6,942,850 |
| 2022-07-15 | $11.92 | $12.05 | $11.61 | $11.66 | $11.66 | 11,948,720 |
| 2022-07-14 | $11.98 | $12.08 | $11.86 | $11.93 | $11.93 | 6,512,120 |
| 2022-07-13 | $11.95 | $12.04 | $11.88 | $11.99 | $11.99 | 7,414,220 |
| 2022-07-12 | $12.02 | $12.02 | $11.81 | $11.95 | $11.95 | 9,481,560 |
| 2022-07-11 | $12.30 | $12.31 | $11.81 | $12.02 | $12.02 | 16,013,050 |
| 2022-07-08 | $12.54 | $12.60 | $12.36 | $12.38 | $12.38 | 9,665,270 |
| 2022-07-07 | $12.48 | $12.54 | $12.30 | $12.54 | $12.54 | 11,793,400 |
| 2022-07-06 | $12.61 | $12.66 | $12.34 | $12.58 | $12.58 | 14,345,660 |
| 2022-07-05 | $13.08 | $13.12 | $12.50 | $12.71 | $12.71 | 24,073,530 |
| 2022-07-04 | $12.75 | $13.01 | $12.65 | $13.00 | $13.00 | 19,731,920 |
| 2022-07-01 | $12.79 | $12.88 | $12.60 | $12.80 | $12.80 | 17,268,130 |
| 2022-06-30 | $12.38 | $12.97 | $12.35 | $12.90 | $12.80 | 30,089,620 |
| 2022-06-29 | $12.48 | $12.65 | $12.35 | $12.39 | $12.29 | 16,981,180 |
| 2022-06-28 | $12.54 | $12.54 | $12.33 | $12.49 | $12.39 | 16,522,950 |
| 2022-06-27 | $12.30 | $12.68 | $12.21 | $12.53 | $12.43 | 24,612,950 |
| 2022-06-24 | $11.90 | $12.28 | $11.84 | $12.26 | $12.16 | 20,406,630 |
| 2022-06-23 | $11.85 | $11.88 | $11.65 | $11.87 | $11.78 | 9,784,480 |
| 2022-06-22 | $11.98 | $12.01 | $11.75 | $11.75 | $11.66 | 11,271,110 |
| 2022-06-21 | $12.15 | $12.25 | $11.89 | $12.01 | $11.92 | 13,550,600 |
| 2022-06-20 | $12.05 | $12.29 | $12.01 | $12.14 | $12.05 | 16,412,740 |
| 2022-06-17 | $11.88 | $12.08 | $11.77 | $12.05 | $11.96 | 14,153,390 |
| 2022-06-16 | $11.85 | $12.15 | $11.85 | $11.95 | $11.86 | 18,329,480 |
| 2022-06-15 | $11.72 | $12.08 | $11.65 | $11.85 | $11.76 | 24,628,980 |
| 2022-06-14 | $11.46 | $11.74 | $11.27 | $11.74 | $11.65 | 16,702,830 |
| 2022-06-13 | $11.50 | $11.67 | $11.45 | $11.60 | $11.51 | 9,493,010 |
| 2022-06-10 | $11.51 | $11.65 | $11.47 | $11.62 | $11.53 | 8,972,070 |
| 2022-06-09 | $11.80 | $11.94 | $11.55 | $11.56 | $11.47 | 12,366,770 |
| 2022-06-08 | $11.78 | $12.10 | $11.70 | $11.85 | $11.76 | 17,776,590 |
| 2022-06-07 | $11.80 | $12.12 | $11.67 | $11.86 | $11.77 | 21,930,330 |
| 2022-06-06 | $11.51 | $11.85 | $11.39 | $11.83 | $11.74 | 22,862,240 |
| 2022-06-02 | $11.65 | $11.68 | $11.43 | $11.55 | $11.46 | 14,357,040 |
| 2022-06-01 | $11.75 | $11.94 | $11.56 | $11.66 | $11.57 | 22,390,510 |
| 2022-05-31 | $11.11 | $11.80 | $11.03 | $11.75 | $11.66 | 33,946,490 |
| 2022-05-30 | $10.84 | $11.20 | $10.82 | $11.11 | $11.02 | 16,927,330 |
| 2022-05-27 | $10.96 | $11.11 | $10.75 | $10.85 | $10.77 | 10,828,600 |
| 2022-05-26 | $10.90 | $11.00 | $10.74 | $10.96 | $10.88 | 8,744,920 |
| 2022-05-25 | $10.83 | $10.98 | $10.75 | $10.92 | $10.84 | 8,564,040 |
| 2022-05-24 | $11.19 | $11.25 | $10.81 | $10.83 | $10.75 | 13,953,880 |
| 2022-05-23 | $11.28 | $11.42 | $11.15 | $11.25 | $11.16 | 12,214,050 |
| 2022-05-20 | $10.74 | $11.26 | $10.73 | $11.19 | $11.10 | 22,288,790 |
| 2022-05-19 | $10.68 | $10.77 | $10.61 | $10.72 | $10.64 | 8,640,340 |
| 2022-05-18 | $10.88 | $10.98 | $10.82 | $10.87 | $10.79 | 8,055,940 |
| 2022-05-17 | $11.01 | $11.01 | $10.73 | $10.90 | $10.82 | 8,999,650 |
| 2022-05-16 | $11.09 | $11.11 | $10.91 | $11.01 | $10.92 | 8,824,150 |
| 2022-05-13 | $11.14 | $11.18 | $10.92 | $11.01 | $10.92 | 10,697,690 |
| 2022-05-12 | $10.77 | $11.18 | $10.75 | $11.14 | $11.05 | 18,815,790 |
| 2022-05-11 | $10.89 | $11.15 | $10.78 | $10.83 | $10.75 | 17,486,940 |
| 2022-05-10 | $10.66 | $10.92 | $10.61 | $10.90 | $10.82 | 10,588,190 |
| 2022-05-09 | $10.74 | $10.99 | $10.61 | $10.85 | $10.77 | 10,621,690 |
| 2022-05-06 | $10.75 | $10.94 | $10.61 | $10.73 | $10.65 | 12,339,740 |
| 2022-05-05 | $10.55 | $11.09 | $10.55 | $10.95 | $10.87 | 17,265,750 |
| 2022-05-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.47 | 0 |
| 2022-05-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.47 | 0 |
| 2022-04-29 | $10.22 | $10.68 | $10.22 | $10.55 | $10.47 | 15,715,130 |
| 2022-04-28 | $10.41 | $10.78 | $10.04 | $10.26 | $10.18 | 15,782,540 |
| 2022-04-27 | $10.11 | $10.51 | $9.86 | $10.49 | $10.41 | 20,443,660 |
| 2022-04-26 | $9.99 | $10.84 | $9.98 | $10.42 | $10.34 | 23,859,180 |
| 2022-04-25 | $10.64 | $10.64 | $9.91 | $9.93 | $9.85 | 15,090,850 |
| 2022-04-22 | $10.81 | $10.94 | $10.53 | $10.75 | $10.67 | 13,063,540 |
| 2022-04-21 | $11.38 | $11.43 | $10.87 | $10.94 | $10.86 | 18,255,280 |
| 2022-04-20 | $11.16 | $11.64 | $11.11 | $11.45 | $11.36 | 24,167,210 |
| 2022-04-19 | $11.00 | $11.26 | $10.98 | $11.17 | $11.08 | 12,288,800 |
| 2022-04-18 | $11.19 | $11.35 | $11.06 | $11.11 | $11.02 | 15,863,930 |
| 2022-04-15 | $10.88 | $11.31 | $10.77 | $11.18 | $11.09 | 22,320,860 |
| 2022-04-14 | $10.64 | $11.04 | $10.48 | $10.96 | $10.88 | 19,975,820 |
| 2022-04-13 | $10.39 | $10.78 | $10.24 | $10.58 | $10.50 | 11,866,540 |
| 2022-04-12 | $10.16 | $10.50 | $9.99 | $10.48 | $10.40 | 10,140,570 |
| 2022-04-11 | $10.18 | $10.57 | $10.11 | $10.18 | $10.10 | 9,566,600 |
| 2022-04-08 | $10.48 | $10.52 | $10.15 | $10.23 | $10.15 | 8,849,300 |
| 2022-04-07 | $10.75 | $10.86 | $10.49 | $10.50 | $10.42 | 12,788,210 |
| 2022-04-06 | $10.74 | $11.18 | $10.66 | $10.94 | $10.86 | 16,010,740 |
| 2022-04-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.65 | 0 |
| 2022-04-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.65 | 0 |
| 2022-04-01 | $10.65 | $10.76 | $10.57 | $10.73 | $10.65 | 5,050,980 |
| 2022-03-31 | $10.80 | $10.87 | $10.70 | $10.71 | $10.63 | 6,729,810 |
| 2022-03-30 | $10.58 | $10.94 | $10.58 | $10.87 | $10.79 | 11,291,390 |
| 2022-03-29 | $10.73 | $10.84 | $10.46 | $10.53 | $10.45 | 6,539,040 |
| 2022-03-28 | $10.62 | $10.72 | $10.39 | $10.69 | $10.61 | 5,970,670 |
| 2022-03-25 | $10.71 | $10.97 | $10.62 | $10.63 | $10.55 | 10,045,300 |
| 2022-03-24 | $10.80 | $10.80 | $10.62 | $10.69 | $10.61 | 6,175,670 |
| 2022-03-23 | $10.77 | $10.88 | $10.71 | $10.83 | $10.75 | 6,043,470 |
| 2022-03-22 | $10.86 | $10.89 | $10.69 | $10.76 | $10.68 | 6,963,220 |
| 2022-03-21 | $10.71 | $10.96 | $10.68 | $10.83 | $10.75 | 9,488,470 |
| 2022-03-18 | $10.61 | $10.74 | $10.51 | $10.68 | $10.60 | 7,613,200 |
| 2022-03-17 | $10.46 | $10.83 | $10.46 | $10.59 | $10.51 | 16,366,450 |
| 2022-03-16 | $10.27 | $10.45 | $9.85 | $10.38 | $10.30 | 14,656,950 |
| 2022-03-15 | $10.68 | $10.74 | $10.05 | $10.10 | $10.02 | 15,228,590 |
| 2022-03-14 | $11.00 | $11.16 | $10.78 | $10.82 | $10.74 | 14,650,530 |
| 2022-03-11 | $10.53 | $11.17 | $10.49 | $11.13 | $11.04 | 18,212,450 |
| 2022-03-10 | $10.94 | $11.11 | $10.68 | $10.72 | $10.64 | 18,366,760 |
| 2022-03-09 | $11.15 | $11.25 | $10.36 | $10.73 | $10.65 | 19,865,860 |
| 2022-03-08 | $11.55 | $11.58 | $10.96 | $11.15 | $11.06 | 15,337,750 |
| 2022-03-07 | $12.17 | $12.17 | $11.39 | $11.52 | $11.43 | 21,589,940 |
| 2022-03-04 | $12.39 | $12.44 | $12.20 | $12.23 | $12.14 | 7,870,880 |
| 2022-03-03 | $12.66 | $12.69 | $12.47 | $12.47 | $12.37 | 5,373,060 |
| 2022-03-02 | $12.60 | $12.65 | $12.55 | $12.58 | $12.48 | 3,989,270 |
| 2022-03-01 | $12.48 | $12.66 | $12.41 | $12.66 | $12.56 | 8,637,880 |
| 2022-02-28 | $12.68 | $12.68 | $12.26 | $12.39 | $12.29 | 9,083,540 |
| 2022-02-25 | $12.72 | $12.85 | $12.65 | $12.71 | $12.61 | 7,137,690 |
| 2022-02-24 | $12.96 | $13.07 | $12.51 | $12.71 | $12.61 | 13,662,300 |
| 2022-02-23 | $12.84 | $13.00 | $12.76 | $12.99 | $12.89 | 8,976,880 |
| 2022-02-22 | $12.95 | $12.97 | $12.78 | $12.84 | $12.74 | 6,518,620 |
| 2022-02-21 | $12.79 | $13.10 | $12.77 | $13.02 | $12.92 | 7,970,960 |
| 2022-02-18 | $12.78 | $12.89 | $12.69 | $12.84 | $12.74 | 8,450,660 |
| 2022-02-17 | $13.06 | $13.08 | $12.81 | $12.83 | $12.73 | 9,016,160 |
| 2022-02-16 | $13.09 | $13.11 | $12.96 | $13.05 | $12.95 | 6,006,100 |
| 2022-02-15 | $13.10 | $13.20 | $12.93 | $13.01 | $12.91 | 7,961,760 |
| 2022-02-14 | $12.89 | $13.13 | $12.73 | $13.11 | $13.01 | 9,474,990 |
| 2022-02-11 | $13.03 | $13.11 | $12.91 | $12.95 | $12.85 | 10,107,060 |
| 2022-02-10 | $13.31 | $13.32 | $13.01 | $13.10 | $13.00 | 11,868,100 |
| 2022-02-09 | $12.95 | $13.33 | $12.91 | $13.30 | $13.20 | 19,851,300 |
| 2022-02-08 | $13.15 | $13.15 | $12.61 | $12.99 | $12.89 | 16,562,810 |
| 2022-02-07 | $13.30 | $13.40 | $13.02 | $13.15 | $13.05 | 9,174,770 |
| 2022-02-04 | $13.27 | $13.27 | $13.27 | $13.27 | $13.17 | 0 |
| 2022-02-03 | $13.27 | $13.27 | $13.27 | $13.27 | $13.17 | 0 |
| 2022-02-02 | $13.27 | $13.27 | $13.27 | $13.27 | $13.17 | 0 |
| 2022-02-01 | $13.27 | $13.27 | $13.27 | $13.27 | $13.17 | 0 |
| 2022-01-28 | $13.19 | $13.34 | $13.16 | $13.27 | $13.17 | 5,932,190 |
| 2022-01-27 | $13.55 | $13.59 | $13.15 | $13.15 | $13.05 | 10,144,390 |
| 2022-01-26 | $13.41 | $13.64 | $13.26 | $13.63 | $13.52 | 7,618,480 |
| 2022-01-25 | $13.76 | $13.89 | $13.41 | $13.47 | $13.37 | 13,114,490 |
| 2022-01-24 | $13.99 | $14.10 | $13.79 | $13.83 | $13.72 | 13,882,550 |
| 2022-01-21 | $14.46 | $14.50 | $14.14 | $14.15 | $14.04 | 11,444,660 |
| 2022-01-20 | $14.88 | $14.95 | $14.46 | $14.50 | $14.39 | 12,056,420 |
| 2022-01-19 | $14.84 | $14.99 | $14.70 | $14.86 | $14.74 | 9,048,410 |
| 2022-01-18 | $15.12 | $15.18 | $14.82 | $14.89 | $14.77 | 14,661,540 |
| 2022-01-17 | $15.27 | $15.27 | $15.00 | $15.12 | $15.00 | 9,843,440 |
| 2022-01-14 | $15.21 | $15.39 | $15.20 | $15.27 | $15.15 | 6,787,890 |
| 2022-01-13 | $15.71 | $15.73 | $15.30 | $15.31 | $15.19 | 9,484,730 |
| 2022-01-12 | $15.55 | $15.75 | $15.49 | $15.71 | $15.59 | 7,755,370 |
| 2022-01-11 | $15.54 | $15.68 | $15.48 | $15.51 | $15.39 | 7,238,840 |
| 2022-01-10 | $15.80 | $15.84 | $15.32 | $15.60 | $15.48 | 13,773,760 |
| 2022-01-07 | $15.96 | $16.12 | $15.83 | $15.86 | $15.74 | 13,737,430 |
| 2022-01-06 | $16.11 | $16.24 | $15.85 | $16.01 | $15.89 | 17,139,120 |
| 2022-01-05 | $16.03 | $16.26 | $15.80 | $16.20 | $16.07 | 25,607,140 |
| 2022-01-04 | $15.80 | $16.06 | $15.72 | $16.06 | $15.94 | 13,772,530 |
| 2022-01-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.83 | 0 |
| 2021-12-31 | $15.90 | $16.10 | $15.89 | $15.95 | $15.83 | 7,991,840 |
| 2021-12-30 | $15.90 | $16.00 | $15.80 | $15.89 | $15.77 | 6,875,300 |
| 2021-12-29 | $16.09 | $16.18 | $15.82 | $15.96 | $15.84 | 10,642,240 |
| 2021-12-28 | $16.24 | $16.24 | $15.92 | $16.09 | $15.97 | 14,179,290 |
| 2021-12-27 | $15.75 | $16.29 | $15.64 | $16.28 | $16.15 | 25,304,180 |
| 2021-12-24 | $15.38 | $15.81 | $15.18 | $15.75 | $15.63 | 16,177,090 |
| 2021-12-23 | $15.57 | $15.61 | $15.41 | $15.44 | $15.32 | 5,485,300 |
| 2021-12-22 | $15.55 | $15.63 | $15.45 | $15.57 | $15.45 | 5,234,440 |
| 2021-12-21 | $15.29 | $15.53 | $15.27 | $15.52 | $15.40 | 7,776,910 |
| 2021-12-20 | $15.25 | $15.45 | $15.20 | $15.33 | $15.21 | 5,668,970 |
| 2021-12-17 | $15.52 | $15.60 | $15.26 | $15.28 | $15.16 | 9,173,090 |
| 2021-12-16 | $15.62 | $15.69 | $15.36 | $15.51 | $15.39 | 10,387,270 |
| 2021-12-15 | $15.93 | $15.98 | $15.59 | $15.60 | $15.48 | 10,512,000 |
| 2021-12-14 | $15.77 | $16.00 | $15.62 | $15.87 | $15.75 | 10,129,400 |
| 2021-12-13 | $15.96 | $16.18 | $15.78 | $15.85 | $15.73 | 15,402,390 |
| 2021-12-10 | $16.00 | $16.29 | $15.91 | $15.96 | $15.84 | 17,598,560 |
| 2021-12-09 | $15.78 | $16.25 | $15.69 | $16.17 | $16.04 | 30,831,810 |
| 2021-12-08 | $15.69 | $15.77 | $15.47 | $15.73 | $15.61 | 19,140,860 |
| 2021-12-07 | $15.27 | $15.80 | $15.19 | $15.76 | $15.64 | 24,582,850 |
| 2021-12-06 | $15.07 | $15.28 | $14.80 | $15.28 | $15.16 | 18,662,190 |
| 2021-12-03 | $15.14 | $15.14 | $15.14 | $15.14 | $15.02 | 11,111,870 |
| 2021-12-02 | $15.18 | $15.18 | $15.18 | $15.18 | $15.06 | 7,913,220 |
| 2021-12-01 | $15.12 | $15.27 | $15.05 | $15.25 | $15.13 | 6,677,280 |
| 2021-11-30 | $15.08 | $15.27 | $15.08 | $15.16 | $15.04 | 9,618,310 |
| 2021-11-29 | $15.31 | $15.38 | $15.00 | $15.07 | $14.95 | 18,978,710 |
| 2021-11-26 | $15.82 | $15.82 | $15.50 | $15.58 | $15.46 | 9,838,170 |
| 2021-11-25 | $15.77 | $15.94 | $15.66 | $15.85 | $15.73 | 9,175,640 |
| 2021-11-24 | $15.87 | $16.09 | $15.60 | $15.77 | $15.65 | 14,442,110 |
| 2021-11-23 | $16.30 | $16.42 | $15.91 | $15.98 | $15.86 | 17,657,100 |
| 2021-11-22 | $16.20 | $16.47 | $16.16 | $16.35 | $16.22 | 13,195,980 |
| 2021-11-19 | $16.27 | $16.45 | $16.02 | $16.32 | $16.19 | 13,685,300 |
| 2021-11-18 | $16.53 | $16.55 | $16.18 | $16.27 | $16.14 | 14,240,210 |
| 2021-11-17 | $16.76 | $16.83 | $16.41 | $16.59 | $16.46 | 18,160,650 |
| 2021-11-16 | $16.50 | $16.96 | $16.20 | $16.76 | $16.63 | 33,475,670 |
| 2021-11-15 | $15.89 | $16.51 | $15.85 | $16.50 | $16.37 | 29,425,680 |
| 2021-11-12 | $15.95 | $16.25 | $15.87 | $15.89 | $15.77 | 21,153,650 |
| 2021-11-11 | $16.24 | $16.43 | $15.30 | $16.31 | $16.18 | 46,326,260 |
| 2021-11-10 | $16.62 | $16.78 | $16.21 | $16.65 | $16.52 | 19,188,710 |
| 2021-11-09 | $16.49 | $16.64 | $16.38 | $16.61 | $16.48 | 19,913,920 |
| 2021-11-08 | $16.88 | $16.94 | $16.32 | $16.50 | $16.37 | 26,100,350 |
| 2021-11-05 | $17.38 | $17.38 | $17.38 | $17.38 | $17.25 | 35,458,980 |
| 2021-11-04 | $16.50 | $17.42 | $16.30 | $17.38 | $17.25 | 64,596,100 |
| 2021-11-03 | $16.37 | $16.98 | $16.18 | $16.57 | $16.44 | 72,896,110 |
| 2021-11-02 | $14.48 | $16.09 | $14.42 | $16.09 | $15.97 | 54,189,760 |
| 2021-11-01 | $15.01 | $15.13 | $14.55 | $14.63 | $14.52 | 39,234,540 |
| 2021-10-29 | $15.54 | $16.36 | $15.43 | $16.15 | $16.02 | 28,836,970 |
| 2021-10-28 | $15.03 | $15.78 | $15.03 | $15.52 | $15.40 | 13,810,890 |
| 2021-10-27 | $15.61 | $15.64 | $15.15 | $15.16 | $15.04 | 11,149,990 |
| 2021-10-26 | $15.60 | $16.34 | $15.52 | $15.80 | $15.68 | 18,773,260 |
| 2021-10-25 | $15.71 | $15.82 | $15.36 | $15.70 | $15.58 | 11,857,340 |
| 2021-10-22 | $15.28 | $15.75 | $15.17 | $15.70 | $15.58 | 15,600,690 |
| 2021-10-21 | $15.11 | $15.35 | $15.06 | $15.21 | $15.09 | 7,478,520 |
| 2021-10-20 | $15.28 | $15.45 | $15.03 | $15.21 | $15.09 | 7,999,260 |
| 2021-10-19 | $14.85 | $15.34 | $14.76 | $15.27 | $15.15 | 10,199,190 |
| 2021-10-18 | $15.30 | $15.30 | $14.74 | $14.87 | $14.75 | 15,785,110 |
| 2021-10-15 | $15.89 | $15.98 | $15.35 | $15.39 | $15.27 | 15,664,370 |
| 2021-10-14 | $16.05 | $16.24 | $15.76 | $15.88 | $15.76 | 13,806,370 |
| 2021-10-13 | $15.88 | $16.36 | $15.79 | $16.21 | $16.08 | 20,471,240 |
| 2021-10-12 | $15.60 | $15.98 | $15.40 | $15.75 | $15.63 | 18,498,630 |
| 2021-10-11 | $15.72 | $16.08 | $15.52 | $15.70 | $15.58 | 16,540,570 |
| 2021-10-08 | $15.41 | $15.80 | $15.27 | $15.70 | $15.58 | 16,694,700 |
| 2021-10-07 | $15.42 | $15.42 | $15.42 | $15.42 | $15.30 | 0 |
| 2021-10-06 | $15.42 | $15.42 | $15.42 | $15.42 | $15.30 | 0 |
| 2021-09-30 | $14.73 | $15.51 | $14.70 | $15.42 | $15.30 | 19,658,890 |
| 2021-09-29 | $14.95 | $15.10 | $14.63 | $14.73 | $14.62 | 13,112,330 |
| 2021-09-28 | $15.00 | $15.27 | $14.86 | $15.14 | $15.02 | 12,532,050 |
| 2021-09-27 | $15.18 | $16.00 | $14.90 | $15.35 | $15.23 | 29,675,660 |
| 2021-09-24 | $14.58 | $15.47 | $14.56 | $15.36 | $15.24 | 36,185,580 |
| 2021-09-23 | $14.08 | $14.77 | $14.07 | $14.51 | $14.40 | 19,513,170 |
| 2021-09-22 | $14.15 | $14.28 | $14.02 | $14.06 | $13.95 | 6,161,760 |
| 2021-09-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.19 | 0 |
| 2021-09-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.19 | 0 |
| 2021-09-17 | $13.91 | $14.30 | $13.78 | $14.30 | $14.19 | 10,502,030 |
| 2021-09-16 | $14.00 | $14.19 | $13.90 | $13.92 | $13.81 | 11,823,940 |
| 2021-09-15 | $14.25 | $14.33 | $14.01 | $14.02 | $13.91 | 8,420,470 |
| 2021-09-14 | $14.41 | $14.68 | $14.30 | $14.33 | $14.22 | 8,617,740 |
| 2021-09-13 | $14.40 | $14.45 | $14.25 | $14.30 | $14.19 | 6,741,180 |
| 2021-09-10 | $14.50 | $14.59 | $14.40 | $14.46 | $14.35 | 7,275,580 |
| 2021-09-09 | $14.52 | $14.65 | $14.42 | $14.54 | $14.43 | 8,184,160 |
| 2021-09-08 | $14.68 | $14.85 | $14.48 | $14.52 | $14.41 | 14,865,190 |
| 2021-09-07 | $14.47 | $14.86 | $14.47 | $14.74 | $14.63 | 13,042,790 |
| 2021-09-06 | $14.19 | $14.73 | $14.14 | $14.63 | $14.52 | 16,568,560 |
| 2021-09-03 | $14.19 | $14.44 | $14.10 | $14.27 | $14.16 | 13,958,280 |
| 2021-09-02 | $14.07 | $14.25 | $13.90 | $14.18 | $14.07 | 15,155,330 |
| 2021-09-01 | $13.88 | $14.12 | $13.66 | $14.05 | $13.94 | 22,632,230 |
| 2021-08-31 | $14.15 | $14.29 | $13.77 | $13.85 | $13.74 | 14,708,290 |
| 2021-08-30 | $14.50 | $14.50 | $14.00 | $14.14 | $14.03 | 13,041,810 |
| 2021-08-27 | $14.70 | $14.76 | $14.26 | $14.32 | $14.21 | 15,683,450 |
| 2021-08-26 | $15.16 | $15.16 | $14.70 | $14.72 | $14.61 | 13,200,040 |
| 2021-08-25 | $15.11 | $15.33 | $14.98 | $15.17 | $15.05 | 10,386,760 |
| 2021-08-24 | $14.95 | $15.14 | $14.78 | $15.08 | $14.96 | 14,085,210 |
| 2021-08-23 | $15.04 | $15.32 | $14.72 | $14.96 | $14.84 | 24,873,370 |
| 2021-08-20 | $16.00 | $16.07 | $15.47 | $15.54 | $15.42 | 14,786,030 |
| 2021-08-19 | $16.17 | $16.35 | $16.05 | $16.09 | $15.97 | 6,806,660 |
| 2021-08-18 | $16.28 | $16.34 | $16.00 | $16.16 | $16.03 | 8,899,410 |
| 2021-08-17 | $16.90 | $16.90 | $16.30 | $16.31 | $16.18 | 12,188,480 |
| 2021-08-16 | $16.95 | $17.22 | $16.81 | $16.96 | $16.83 | 8,948,870 |
| 2021-08-13 | $17.00 | $17.15 | $16.82 | $16.95 | $16.82 | 10,662,390 |
| 2021-08-12 | $17.20 | $17.41 | $17.02 | $17.07 | $16.94 | 9,255,370 |
| 2021-08-11 | $17.62 | $17.70 | $17.21 | $17.33 | $17.20 | 13,930,410 |
| 2021-08-10 | $17.20 | $17.66 | $16.91 | $17.61 | $17.47 | 19,110,870 |
| 2021-08-09 | $16.28 | $17.30 | $16.16 | $17.20 | $17.07 | 18,533,710 |
| 2021-08-06 | $16.60 | $16.72 | $16.25 | $16.28 | $16.15 | 8,314,470 |
| 2021-08-05 | $16.58 | $16.96 | $16.42 | $16.61 | $16.48 | 9,252,830 |
| 2021-08-04 | $17.09 | $17.19 | $16.68 | $16.71 | $16.58 | 12,338,930 |
| 2021-08-03 | $16.76 | $17.42 | $16.56 | $17.08 | $16.95 | 18,242,360 |
| 2021-08-02 | $16.01 | $16.92 | $15.99 | $16.88 | $16.75 | 19,628,470 |
| 2021-07-30 | $15.85 | $16.14 | $15.48 | $16.13 | $16.00 | 14,999,570 |
| 2021-07-29 | $16.08 | $16.20 | $15.71 | $15.90 | $15.78 | 12,872,360 |
| 2021-07-28 | $15.80 | $15.93 | $15.33 | $15.92 | $15.80 | 12,908,860 |
| 2021-07-27 | $16.15 | $16.33 | $15.80 | $15.81 | $15.69 | 14,569,060 |
| 2021-07-26 | $16.79 | $16.81 | $16.19 | $16.20 | $16.07 | 13,480,760 |
| 2021-07-23 | $17.19 | $17.25 | $16.68 | $16.78 | $16.65 | 13,259,490 |
| 2021-07-22 | $17.31 | $17.32 | $17.10 | $17.13 | $17.00 | 10,222,350 |
| 2021-07-21 | $17.41 | $17.68 | $17.25 | $17.34 | $17.21 | 9,971,510 |
| 2021-07-20 | $17.41 | $17.60 | $17.33 | $17.41 | $17.28 | 7,169,260 |
| 2021-07-19 | $17.60 | $17.75 | $17.26 | $17.51 | $17.37 | 10,936,770 |
| 2021-07-16 | $17.99 | $17.99 | $17.52 | $17.58 | $17.44 | 10,113,200 |
| 2021-07-15 | $18.18 | $18.19 | $17.65 | $17.87 | $17.73 | 13,300,460 |
| 2021-07-14 | $18.65 | $18.65 | $18.17 | $18.20 | $18.06 | 8,886,310 |
| 2021-07-13 | $18.32 | $18.72 | $18.18 | $18.66 | $18.52 | 9,123,010 |
| 2021-07-12 | $18.40 | $18.54 | $18.00 | $18.36 | $18.22 | 9,713,990 |
| 2021-07-09 | $18.37 | $18.50 | $18.18 | $18.38 | $18.24 | 5,022,410 |
| 2021-07-08 | $19.08 | $19.19 | $18.47 | $18.51 | $18.21 | 11,862,640 |
| 2021-07-07 | $19.25 | $19.54 | $19.03 | $19.07 | $18.76 | 9,082,490 |
| 2021-07-06 | $19.63 | $19.80 | $19.10 | $19.32 | $19.00 | 10,471,070 |
| 2021-07-05 | $19.70 | $20.40 | $19.35 | $19.84 | $19.52 | 11,290,760 |
| 2021-07-02 | $19.80 | $20.30 | $19.70 | $19.96 | $19.63 | 16,501,550 |
| 2021-07-01 | $19.13 | $20.10 | $18.90 | $20.02 | $19.69 | 18,515,160 |
| 2021-06-30 | $19.36 | $19.45 | $18.66 | $19.12 | $18.81 | 10,934,920 |
| 2021-06-29 | $20.05 | $20.08 | $19.33 | $19.36 | $19.04 | 9,195,630 |
| 2021-06-28 | $19.96 | $20.18 | $19.84 | $20.02 | $19.69 | 6,829,940 |
| 2021-06-25 | $19.66 | $20.08 | $19.50 | $19.99 | $19.66 | 7,532,140 |
| 2021-06-24 | $19.99 | $20.13 | $19.60 | $19.65 | $19.33 | 8,600,570 |
| 2021-06-23 | $20.08 | $20.22 | $19.84 | $19.99 | $19.66 | 8,003,780 |
| 2021-06-22 | $20.05 | $20.46 | $19.84 | $20.26 | $19.93 | 8,525,710 |
| 2021-06-21 | $20.51 | $20.58 | $19.85 | $20.18 | $19.85 | 13,097,890 |
| 2021-06-18 | $19.96 | $20.68 | $19.80 | $20.60 | $20.26 | 15,613,780 |
| 2021-06-17 | $19.64 | $19.96 | $19.40 | $19.92 | $19.60 | 9,160,340 |
| 2021-06-16 | $19.36 | $20.25 | $19.15 | $19.69 | $19.37 | 16,299,370 |
| 2021-06-15 | $20.01 | $20.01 | $19.10 | $19.30 | $18.99 | 12,059,640 |
| 2021-06-14 | $20.03 | $20.03 | $20.03 | $20.03 | $19.70 | 0 |
| 2021-06-11 | $19.87 | $20.27 | $19.57 | $20.03 | $19.70 | 12,464,520 |
| 2021-06-10 | $19.95 | $20.11 | $19.81 | $19.84 | $19.52 | 9,045,470 |
| 2021-06-09 | $20.25 | $20.32 | $19.84 | $19.96 | $19.63 | 14,293,760 |
| 2021-06-08 | $20.83 | $20.83 | $19.92 | $20.12 | $19.79 | 20,923,530 |
| 2021-06-07 | $21.43 | $21.43 | $20.51 | $20.65 | $20.31 | 19,858,790 |
| 2021-06-04 | $21.42 | $21.69 | $21.28 | $21.48 | $21.13 | 8,776,240 |
| 2021-06-03 | $21.93 | $22.27 | $21.37 | $21.43 | $21.08 | 14,627,080 |
| 2021-06-02 | $22.46 | $22.81 | $21.96 | $22.03 | $21.67 | 14,050,450 |
| 2021-06-01 | $22.06 | $22.98 | $21.65 | $22.74 | $22.37 | 21,535,310 |
| 2021-05-31 | $22.15 | $22.28 | $21.35 | $22.12 | $21.76 | 18,074,900 |
| 2021-05-28 | $22.99 | $23.10 | $22.04 | $22.15 | $21.79 | 31,354,370 |
| 2021-05-27 | $24.70 | $24.72 | $22.75 | $23.29 | $22.91 | 59,958,880 |
| 2021-05-26 | $21.28 | $22.98 | $20.80 | $22.55 | $22.18 | 36,152,820 |
| 2021-05-25 | $21.22 | $21.39 | $20.99 | $21.30 | $20.95 | 17,915,860 |
| 2021-05-24 | $21.01 | $21.48 | $20.85 | $21.29 | $20.94 | 15,964,770 |
| 2021-05-21 | $21.15 | $21.41 | $20.83 | $21.05 | $20.71 | 19,025,690 |
| 2021-05-20 | $20.83 | $21.29 | $20.44 | $21.04 | $20.70 | 27,009,830 |
| 2021-05-19 | $20.85 | $21.20 | $20.21 | $20.75 | $20.41 | 27,400,860 |
| 2021-05-18 | $20.47 | $20.85 | $20.08 | $20.74 | $20.40 | 27,777,900 |
| 2021-05-17 | $20.00 | $20.75 | $19.81 | $20.51 | $20.18 | 38,514,010 |
| 2021-05-14 | $19.44 | $20.70 | $19.01 | $20.50 | $20.17 | 74,385,390 |
| 2021-05-13 | $17.40 | $18.98 | $17.36 | $18.98 | $18.67 | 38,901,940 |
| 2021-05-12 | $17.00 | $17.31 | $16.85 | $17.25 | $16.97 | 9,034,620 |
| 2021-05-11 | $16.19 | $17.14 | $16.06 | $17.13 | $16.85 | 16,773,050 |
| 2021-05-10 | $17.04 | $17.04 | $15.96 | $16.26 | $15.99 | 20,428,230 |
| 2021-05-07 | $17.30 | $17.39 | $17.00 | $17.10 | $16.82 | 9,054,700 |
| 2021-05-06 | $17.95 | $17.95 | $17.26 | $17.39 | $17.11 | 11,449,600 |
| 2021-05-05 | $17.98 | $17.98 | $17.98 | $17.98 | $17.69 | 0 |
| 2021-05-04 | $17.98 | $17.98 | $17.98 | $17.98 | $17.69 | 0 |
| 2021-04-30 | $18.22 | $18.27 | $17.90 | $17.98 | $17.69 | 8,312,200 |
| 2021-04-29 | $18.10 | $18.30 | $18.02 | $18.19 | $17.89 | 7,647,180 |
| 2021-04-28 | $18.50 | $18.60 | $17.77 | $18.23 | $17.93 | 23,887,710 |
| 2021-04-27 | $18.80 | $18.90 | $18.43 | $18.69 | $18.39 | 6,788,070 |
| 2021-04-26 | $19.27 | $19.44 | $18.73 | $18.78 | $18.47 | 11,985,760 |
| 2021-04-23 | $19.19 | $19.35 | $19.13 | $19.26 | $18.95 | 6,789,550 |
| 2021-04-22 | $19.17 | $19.31 | $19.09 | $19.20 | $18.89 | 6,577,150 |
| 2021-04-21 | $19.21 | $19.36 | $19.02 | $19.18 | $18.87 | 10,513,460 |
| 2021-04-20 | $18.81 | $19.31 | $18.77 | $19.10 | $18.79 | 10,392,020 |
| 2021-04-19 | $18.66 | $18.93 | $18.61 | $18.89 | $18.58 | 8,528,310 |
| 2021-04-16 | $18.36 | $18.65 | $18.32 | $18.63 | $18.33 | 6,739,180 |
| 2021-04-15 | $18.24 | $18.36 | $18.11 | $18.31 | $18.01 | 5,436,010 |
| 2021-04-14 | $18.00 | $18.24 | $18.00 | $18.23 | $17.93 | 6,216,110 |
| 2021-04-13 | $18.22 | $18.43 | $17.87 | $18.10 | $17.80 | 15,325,330 |
| 2021-04-12 | $19.05 | $19.05 | $18.31 | $18.38 | $18.08 | 15,279,360 |
| 2021-04-09 | $19.45 | $19.45 | $19.02 | $19.06 | $18.75 | 11,513,430 |
| 2021-04-08 | $19.30 | $19.69 | $19.10 | $19.44 | $19.12 | 14,643,680 |
| 2021-04-07 | $19.48 | $19.74 | $19.23 | $19.30 | $18.99 | 11,598,510 |
| 2021-04-06 | $19.55 | $19.57 | $19.21 | $19.47 | $19.15 | 12,179,680 |
| 2021-04-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.18 | 0 |
| 2021-04-02 | $18.90 | $19.50 | $18.89 | $19.50 | $19.18 | 19,558,520 |
| 2021-04-01 | $19.00 | $19.16 | $18.80 | $18.84 | $18.53 | 9,973,490 |
| 2021-03-31 | $19.20 | $19.24 | $18.92 | $19.06 | $18.75 | 6,065,490 |
| 2021-03-30 | $19.21 | $19.58 | $18.90 | $19.29 | $18.98 | 17,589,320 |
| 2021-03-29 | $19.13 | $19.47 | $18.97 | $19.38 | $19.06 | 9,375,300 |
| 2021-03-26 | $18.94 | $19.37 | $18.93 | $19.08 | $18.77 | 9,717,980 |
| 2021-03-25 | $18.80 | $19.05 | $18.63 | $18.94 | $18.63 | 6,038,500 |
| 2021-03-24 | $18.90 | $19.06 | $18.75 | $18.80 | $18.49 | 5,154,450 |
| 2021-03-23 | $19.10 | $19.22 | $18.86 | $18.96 | $18.65 | 5,851,360 |
| 2021-03-22 | $18.99 | $19.17 | $18.79 | $19.04 | $18.73 | 5,403,580 |
| 2021-03-19 | $19.06 | $19.29 | $18.82 | $19.00 | $18.69 | 7,415,450 |
| 2021-03-18 | $18.93 | $19.39 | $18.90 | $19.27 | $18.96 | 8,640,510 |
| 2021-03-17 | $18.97 | $19.20 | $18.68 | $18.99 | $18.68 | 8,601,410 |
| 2021-03-16 | $18.69 | $18.96 | $18.23 | $18.96 | $18.65 | 13,026,640 |
| 2021-03-15 | $19.54 | $19.54 | $18.53 | $18.60 | $18.30 | 15,940,820 |
| 2021-03-12 | $19.80 | $19.85 | $19.42 | $19.53 | $19.21 | 8,062,690 |
| 2021-03-11 | $19.63 | $19.92 | $19.45 | $19.81 | $19.49 | 11,072,840 |
| 2021-03-10 | $19.84 | $19.92 | $19.50 | $19.54 | $19.22 | 7,388,050 |
| 2021-03-09 | $19.88 | $20.08 | $19.17 | $19.52 | $19.20 | 10,278,410 |
| 2021-03-08 | $20.50 | $20.55 | $19.86 | $19.90 | $19.58 | 12,125,730 |
| 2021-03-05 | $19.99 | $20.57 | $19.80 | $20.34 | $20.01 | 12,122,280 |
| 2021-03-04 | $20.90 | $20.90 | $20.00 | $20.12 | $19.79 | 17,662,550 |
| 2021-03-03 | $20.68 | $20.99 | $20.60 | $20.96 | $20.62 | 11,084,790 |
| 2021-03-02 | $21.20 | $21.34 | $20.60 | $20.71 | $20.37 | 15,367,200 |
| 2021-03-01 | $21.40 | $21.45 | $20.75 | $21.10 | $20.76 | 18,285,390 |
| 2021-02-26 | $21.01 | $21.60 | $20.92 | $21.23 | $20.88 | 11,147,700 |
| 2021-02-25 | $21.80 | $22.01 | $21.47 | $21.49 | $21.14 | 15,649,160 |
| 2021-02-24 | $23.10 | $23.12 | $21.80 | $21.83 | $21.47 | 28,824,720 |
| 2021-02-23 | $23.02 | $23.44 | $22.65 | $23.10 | $22.72 | 17,539,620 |
| 2021-02-22 | $24.11 | $24.39 | $22.95 | $23.21 | $22.83 | 27,408,670 |
| 2021-02-19 | $24.30 | $24.77 | $23.47 | $24.20 | $23.81 | 24,960,640 |
| 2021-02-18 | $26.60 | $27.00 | $24.30 | $24.57 | $24.17 | 32,423,800 |
| 2021-02-17 | $26.29 | $26.29 | $26.29 | $26.29 | $25.86 | 0 |
| 2021-02-16 | $26.29 | $26.29 | $26.29 | $26.29 | $25.86 | 0 |
| 2021-02-15 | $26.29 | $26.29 | $26.29 | $26.29 | $25.86 | 0 |
| 2021-02-12 | $26.29 | $26.29 | $26.29 | $26.29 | $25.86 | 0 |
| 2021-02-11 | $26.29 | $26.29 | $26.29 | $26.29 | $25.86 | 0 |
| 2021-02-10 | $26.30 | $26.65 | $25.60 | $26.29 | $25.86 | 20,504,170 |
| 2021-02-09 | $25.00 | $26.35 | $24.98 | $26.26 | $25.83 | 23,098,110 |
| 2021-02-08 | $25.66 | $26.18 | $24.56 | $24.94 | $24.53 | 23,985,310 |
| 2021-02-05 | $26.25 | $26.91 | $25.51 | $25.65 | $25.23 | 20,230,690 |
| 2021-02-04 | $25.11 | $26.33 | $25.05 | $26.18 | $25.75 | 24,356,940 |
| 2021-02-03 | $25.40 | $25.67 | $25.02 | $25.38 | $24.97 | 11,130,060 |
| 2021-02-02 | $24.13 | $25.50 | $24.00 | $25.43 | $25.02 | 16,320,500 |
| 2021-02-01 | $23.92 | $24.36 | $23.65 | $24.13 | $23.74 | 8,986,200 |
| 2021-01-29 | $24.86 | $25.24 | $23.55 | $23.92 | $23.53 | 15,224,520 |
| 2021-01-28 | $25.74 | $25.99 | $24.60 | $24.67 | $24.27 | 15,531,470 |
| 2021-01-27 | $25.15 | $26.26 | $24.80 | $26.20 | $25.77 | 18,921,920 |
| 2021-01-26 | $26.21 | $26.48 | $25.44 | $25.45 | $25.03 | 16,622,110 |
| 2021-01-25 | $25.71 | $26.51 | $25.48 | $26.47 | $26.04 | 23,986,390 |
| 2021-01-22 | $25.22 | $25.97 | $24.89 | $25.61 | $25.19 | 20,114,100 |
| 2021-01-21 | $24.92 | $25.62 | $24.35 | $25.27 | $24.86 | 19,083,700 |
| 2021-01-20 | $25.41 | $25.71 | $24.61 | $24.80 | $24.40 | 16,531,950 |
| 2021-01-19 | $25.91 | $26.25 | $25.25 | $25.49 | $25.07 | 16,206,560 |
| 2021-01-18 | $24.65 | $26.09 | $24.07 | $26.09 | $25.66 | 24,857,370 |
| 2021-01-15 | $26.28 | $26.28 | $24.50 | $24.75 | $24.35 | 36,070,020 |
| 2021-01-14 | $25.53 | $27.00 | $24.96 | $26.48 | $26.05 | 30,328,290 |
| 2021-01-13 | $25.82 | $26.15 | $25.21 | $25.99 | $25.57 | 27,019,620 |
| 2021-01-12 | $23.94 | $26.00 | $23.91 | $25.60 | $25.18 | 36,846,260 |
| 2021-01-11 | $23.41 | $24.45 | $23.13 | $23.94 | $23.55 | 23,493,300 |
| 2021-01-08 | $24.38 | $25.08 | $23.60 | $23.87 | $23.48 | 27,571,820 |
| 2021-01-07 | $23.81 | $24.28 | $23.51 | $24.26 | $23.86 | 24,919,040 |
| 2021-01-06 | $24.02 | $24.23 | $23.30 | $23.81 | $23.42 | 24,665,730 |
| 2021-01-05 | $23.10 | $24.10 | $22.94 | $23.80 | $23.41 | 31,153,060 |
| 2021-01-04 | $22.14 | $23.30 | $22.06 | $23.20 | $22.82 | 25,265,780 |
| 2021-01-01 | $22.14 | $22.14 | $22.14 | $22.14 | $21.78 | 0 |
| 2020-12-31 | $22.00 | $22.22 | $21.78 | $22.14 | $21.78 | 18,213,640 |
| 2020-12-30 | $21.40 | $22.17 | $21.30 | $22.13 | $21.77 | 16,782,130 |
| 2020-12-29 | $22.00 | $22.00 | $21.24 | $21.43 | $21.08 | 19,666,870 |
| 2020-12-28 | $23.20 | $23.35 | $21.80 | $22.13 | $21.77 | 32,347,880 |
| 2020-12-25 | $23.02 | $23.89 | $22.75 | $23.25 | $22.87 | 16,851,490 |
| 2020-12-24 | $23.15 | $23.44 | $22.41 | $23.30 | $22.92 | 18,132,660 |
| 2020-12-23 | $22.60 | $23.54 | $22.44 | $23.34 | $22.96 | 23,557,370 |
| 2020-12-22 | $22.75 | $23.29 | $22.40 | $22.44 | $22.07 | 17,430,760 |
| 2020-12-21 | $22.72 | $23.12 | $22.46 | $22.73 | $22.36 | 15,884,080 |
| 2020-12-18 | $22.90 | $23.07 | $22.02 | $22.81 | $22.44 | 25,701,240 |
| 2020-12-17 | $23.80 | $24.08 | $23.01 | $23.30 | $22.92 | 20,858,340 |
| 2020-12-16 | $23.51 | $24.11 | $23.30 | $23.98 | $23.59 | 17,879,240 |
| 2020-12-15 | $23.60 | $23.95 | $23.19 | $23.67 | $23.28 | 15,896,710 |
| 2020-12-14 | $22.91 | $23.76 | $22.70 | $23.59 | $23.21 | 23,302,920 |
| 2020-12-11 | $22.89 | $23.22 | $22.50 | $22.60 | $22.23 | 14,723,650 |
| 2020-12-10 | $22.75 | $23.33 | $22.59 | $23.02 | $22.64 | 14,702,630 |
| 2020-12-09 | $22.78 | $23.33 | $22.56 | $22.92 | $22.55 | 17,028,280 |
| 2020-12-08 | $22.92 | $23.14 | $22.12 | $22.93 | $22.56 | 23,331,860 |
| 2020-12-07 | $22.42 | $23.15 | $22.42 | $22.93 | $22.56 | 27,560,780 |
| 2020-12-04 | $21.27 | $22.72 | $21.19 | $22.40 | $22.03 | 37,316,770 |
| 2020-12-03 | $20.65 | $21.32 | $20.56 | $21.18 | $20.83 | 12,219,240 |
| 2020-12-02 | $20.75 | $21.05 | $20.60 | $20.74 | $20.40 | 11,182,970 |
| 2020-12-01 | $20.10 | $20.85 | $20.10 | $20.67 | $20.33 | 9,194,320 |
| 2020-11-30 | $20.22 | $20.42 | $19.90 | $20.31 | $19.98 | 7,991,960 |
| 2020-11-27 | $19.93 | $20.19 | $19.84 | $20.10 | $19.77 | 4,661,300 |
| 2020-11-26 | $20.20 | $20.25 | $19.84 | $20.10 | $19.77 | 6,821,680 |
| 2020-11-25 | $20.47 | $20.58 | $19.80 | $19.92 | $19.60 | 14,777,250 |
| 2020-11-24 | $20.96 | $20.99 | $20.38 | $20.46 | $20.13 | 10,282,720 |
| 2020-11-23 | $21.04 | $21.09 | $20.68 | $20.96 | $20.62 | 8,419,520 |
| 2020-11-20 | $20.88 | $21.18 | $20.78 | $21.05 | $20.71 | 7,995,410 |
| 2020-11-19 | $20.70 | $21.10 | $20.35 | $20.97 | $20.63 | 7,265,650 |
| 2020-11-18 | $20.59 | $21.05 | $20.57 | $20.86 | $20.52 | 6,466,870 |
| 2020-11-17 | $21.28 | $21.28 | $20.58 | $20.79 | $20.45 | 9,626,770 |
| 2020-11-16 | $21.34 | $21.37 | $20.97 | $21.15 | $20.80 | 7,132,690 |
| 2020-11-13 | $21.63 | $21.85 | $20.99 | $21.19 | $20.84 | 12,618,540 |
| 2020-11-12 | $21.55 | $22.01 | $21.40 | $21.87 | $21.51 | 8,351,970 |
| 2020-11-11 | $21.89 | $22.52 | $21.57 | $21.69 | $21.34 | 19,433,570 |
| 2020-11-10 | $22.02 | $22.25 | $21.69 | $21.88 | $21.52 | 15,794,400 |
| 2020-11-09 | $21.21 | $22.39 | $21.09 | $22.09 | $21.73 | 31,627,100 |
| 2020-11-06 | $20.73 | $20.78 | $20.30 | $20.62 | $20.28 | 11,242,170 |
| 2020-11-05 | $20.32 | $20.78 | $20.32 | $20.60 | $20.26 | 12,356,600 |
| 2020-11-04 | $20.17 | $20.30 | $19.86 | $20.17 | $19.84 | 9,313,700 |
| 2020-11-03 | $19.34 | $20.27 | $19.21 | $20.10 | $19.77 | 15,114,070 |
| 2020-11-02 | $19.91 | $20.22 | $19.15 | $19.34 | $19.02 | 19,126,360 |
| 2020-10-30 | $20.60 | $20.60 | $20.02 | $20.04 | $19.71 | 14,267,150 |
| 2020-10-29 | $20.48 | $20.88 | $20.15 | $20.70 | $20.36 | 20,928,800 |
| 2020-10-28 | $20.95 | $20.98 | $20.20 | $20.88 | $20.54 | 23,516,960 |
| 2020-10-27 | $21.07 | $21.67 | $21.07 | $21.56 | $21.21 | 9,435,130 |
| 2020-10-26 | $21.00 | $21.38 | $20.33 | $21.17 | $20.82 | 10,503,620 |
| 2020-10-23 | $21.95 | $22.19 | $21.05 | $21.32 | $20.97 | 13,083,090 |
| 2020-10-22 | $22.36 | $22.45 | $21.69 | $22.00 | $21.64 | 12,701,920 |
| 2020-10-21 | $22.69 | $22.90 | $22.30 | $22.42 | $22.05 | 16,930,540 |
| 2020-10-20 | $21.08 | $22.86 | $20.88 | $22.51 | $22.14 | 25,920,570 |
| 2020-10-19 | $21.50 | $21.68 | $21.06 | $21.16 | $20.81 | 8,808,750 |
| 2020-10-16 | $21.68 | $21.93 | $21.44 | $21.62 | $21.27 | 7,054,450 |
| 2020-10-15 | $21.72 | $21.98 | $21.49 | $21.61 | $21.26 | 8,798,590 |
| 2020-10-14 | $22.21 | $22.24 | $21.63 | $21.70 | $21.35 | 12,742,170 |
| 2020-10-13 | $22.18 | $22.32 | $21.98 | $22.20 | $21.84 | 10,177,450 |
| 2020-10-12 | $21.89 | $22.25 | $21.83 | $22.18 | $21.82 | 14,658,860 |
| 2020-10-09 | $21.37 | $21.92 | $21.15 | $21.83 | $21.47 | 15,553,780 |
| 2020-10-08 | $21.12 | $21.12 | $21.12 | $21.12 | $20.78 | 0 |
| 2020-10-07 | $21.12 | $21.12 | $21.12 | $21.12 | $20.78 | 0 |
| 2020-10-06 | $21.12 | $21.12 | $21.12 | $21.12 | $20.78 | 0 |
| 2020-10-05 | $21.12 | $21.12 | $21.12 | $21.12 | $20.78 | 0 |
| 2020-10-02 | $21.12 | $21.12 | $21.12 | $21.12 | $20.78 | 0 |
| 2020-10-01 | $21.12 | $21.12 | $21.12 | $21.12 | $20.78 | 0 |
| 2020-09-30 | $20.80 | $21.40 | $20.70 | $21.12 | $20.78 | 17,703,690 |
| 2020-09-29 | $20.40 | $20.81 | $20.10 | $20.75 | $20.41 | 10,773,700 |
| 2020-09-28 | $20.38 | $20.83 | $20.31 | $20.33 | $20.00 | 7,845,690 |
| 2020-09-25 | $20.57 | $20.75 | $20.01 | $20.33 | $20.00 | 10,040,570 |
| 2020-09-24 | $20.83 | $21.20 | $20.55 | $20.58 | $20.24 | 13,773,260 |
| 2020-09-23 | $20.85 | $21.10 | $20.63 | $20.86 | $20.52 | 10,753,120 |
| 2020-09-22 | $20.78 | $21.12 | $20.51 | $20.79 | $20.45 | 11,649,370 |
| 2020-09-21 | $21.30 | $21.41 | $20.63 | $20.85 | $20.51 | 20,249,730 |
| 2020-09-18 | $21.10 | $21.58 | $20.65 | $21.40 | $21.05 | 21,258,470 |
| 2020-09-17 | $21.85 | $21.90 | $20.81 | $21.06 | $20.72 | 23,873,590 |
| 2020-09-16 | $22.71 | $22.71 | $21.84 | $22.08 | $21.72 | 15,367,690 |
| 2020-09-15 | $22.36 | $22.85 | $22.21 | $22.76 | $22.39 | 14,307,690 |
| 2020-09-14 | $22.69 | $22.70 | $22.19 | $22.35 | $21.99 | 16,413,470 |
| 2020-09-11 | $21.88 | $22.70 | $21.65 | $22.52 | $22.15 | 22,493,650 |
| 2020-09-10 | $21.71 | $22.29 | $21.53 | $21.88 | $21.52 | 26,013,590 |
| 2020-09-09 | $22.00 | $22.15 | $21.32 | $21.33 | $20.98 | 27,492,210 |
| 2020-09-08 | $22.78 | $22.90 | $22.06 | $22.39 | $22.02 | 25,181,050 |
| 2020-09-07 | $23.65 | $23.81 | $22.51 | $22.63 | $22.26 | 28,975,090 |
| 2020-09-04 | $24.00 | $24.24 | $23.24 | $23.64 | $23.25 | 32,559,160 |
| 2020-09-03 | $25.46 | $26.30 | $24.57 | $24.98 | $24.57 | 35,471,020 |
| 2020-09-02 | $25.70 | $26.13 | $25.40 | $25.59 | $25.17 | 20,352,200 |
| 2020-09-01 | $26.30 | $26.59 | $25.07 | $25.95 | $25.53 | 30,333,320 |
| 2020-08-31 | $26.20 | $26.79 | $25.71 | $26.41 | $25.98 | 25,010,780 |
| 2020-08-28 | $26.30 | $27.49 | $26.20 | $26.31 | $25.88 | 36,350,800 |
| 2020-08-27 | $25.00 | $26.95 | $24.66 | $26.75 | $26.31 | 35,305,780 |
| 2020-08-26 | $24.66 | $25.28 | $24.16 | $25.05 | $24.64 | 26,292,480 |
| 2020-08-25 | $25.58 | $26.16 | $24.51 | $24.84 | $24.43 | 43,509,460 |
| 2020-08-24 | $26.08 | $26.92 | $25.50 | $26.00 | $25.58 | 35,355,940 |
| 2020-08-21 | $25.31 | $27.58 | $25.30 | $25.95 | $25.53 | 49,284,430 |
| 2020-08-20 | $24.59 | $25.67 | $24.13 | $25.18 | $24.77 | 27,401,260 |
| 2020-08-19 | $23.55 | $25.02 | $23.42 | $25.00 | $24.59 | 32,797,240 |
| 2020-08-18 | $22.90 | $24.20 | $22.70 | $23.71 | $23.32 | 26,970,060 |
| 2020-08-17 | $23.39 | $23.84 | $23.10 | $23.70 | $23.31 | 19,567,510 |
| 2020-08-14 | $22.95 | $23.26 | $22.61 | $23.09 | $22.71 | 15,344,830 |
| 2020-08-13 | $22.20 | $23.43 | $22.03 | $22.98 | $22.61 | 28,680,300 |
| 2020-08-12 | $21.83 | $22.22 | $21.04 | $22.22 | $21.86 | 21,731,200 |
| 2020-08-11 | $22.15 | $22.85 | $21.85 | $21.88 | $21.52 | 26,193,240 |
| 2020-08-10 | $21.29 | $22.68 | $21.08 | $22.40 | $22.03 | 33,752,860 |
| 2020-08-07 | $21.14 | $21.56 | $20.35 | $21.40 | $21.05 | 27,631,280 |
| 2020-08-06 | $20.90 | $21.59 | $20.69 | $21.08 | $20.74 | 29,803,450 |
| 2020-08-05 | $20.02 | $21.22 | $19.92 | $20.94 | $20.60 | 32,374,230 |
| 2020-08-04 | $20.64 | $21.14 | $20.24 | $20.34 | $20.01 | 26,026,610 |
| 2020-08-03 | $20.15 | $20.59 | $20.07 | $20.57 | $20.23 | 22,061,240 |
| 2020-07-31 | $20.07 | $20.37 | $19.82 | $20.13 | $19.80 | 16,378,250 |
| 2020-07-30 | $20.44 | $20.58 | $20.11 | $20.18 | $19.85 | 14,837,370 |
| 2020-07-29 | $20.19 | $20.45 | $19.91 | $20.43 | $20.10 | 18,224,120 |
| 2020-07-28 | $19.81 | $20.60 | $19.81 | $20.31 | $19.98 | 23,402,220 |
| 2020-07-27 | $19.60 | $19.94 | $19.48 | $19.80 | $19.48 | 11,190,080 |
| 2020-07-24 | $20.32 | $20.47 | $19.58 | $19.69 | $19.37 | 19,610,120 |
| 2020-07-23 | $20.45 | $20.65 | $20.00 | $20.57 | $20.23 | 20,957,520 |
| 2020-07-22 | $20.18 | $20.60 | $20.04 | $20.46 | $20.13 | 20,240,640 |
| 2020-07-21 | $19.88 | $20.44 | $19.70 | $20.34 | $20.01 | 20,107,750 |
| 2020-07-20 | $20.17 | $20.25 | $19.36 | $20.05 | $19.72 | 19,803,980 |
| 2020-07-17 | $19.30 | $20.15 | $19.13 | $19.94 | $19.61 | 24,414,510 |
| 2020-07-16 | $21.08 | $21.08 | $19.03 | $19.35 | $19.03 | 35,631,060 |
| 2020-07-15 | $20.35 | $21.59 | $20.34 | $21.06 | $20.72 | 32,727,380 |
| 2020-07-14 | $20.35 | $20.86 | $19.80 | $20.34 | $20.01 | 32,439,010 |
| 2020-07-13 | $19.48 | $20.26 | $19.30 | $20.16 | $19.83 | 32,780,930 |
| 2020-07-10 | $19.10 | $19.50 | $18.86 | $19.29 | $18.98 | 28,234,860 |
| 2020-07-09 | $18.77 | $19.15 | $18.71 | $19.00 | $18.69 | 27,400,860 |
| 2020-07-08 | $18.83 | $18.84 | $18.57 | $18.81 | $18.50 | 20,204,050 |
| 2020-07-07 | $18.52 | $19.25 | $18.28 | $18.85 | $18.54 | 30,330,940 |
| 2020-07-06 | $18.28 | $18.57 | $18.02 | $18.52 | $18.22 | 29,893,410 |
| 2020-07-03 | $18.64 | $18.74 | $18.07 | $18.43 | $18.13 | 27,098,120 |
| 2020-07-02 | $18.90 | $18.99 | $18.62 | $18.79 | $18.48 | 19,835,680 |
| 2020-07-01 | $18.59 | $19.15 | $18.41 | $18.99 | $18.68 | 24,494,220 |
| 2020-06-30 | $18.50 | $18.69 | $18.39 | $18.55 | $18.25 | 16,857,270 |
| 2020-06-29 | $18.76 | $19.27 | $18.38 | $18.58 | $18.28 | 27,588,560 |
| 2020-06-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.51 | 0 |
| 2020-06-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.51 | 0 |
| 2020-06-24 | $18.68 | $18.96 | $18.50 | $18.82 | $18.51 | 12,881,270 |
| 2020-06-23 | $18.28 | $18.80 | $18.15 | $18.80 | $18.49 | 16,477,140 |
| 2020-06-22 | $18.42 | $18.54 | $18.15 | $18.27 | $17.97 | 14,769,190 |
| 2020-06-19 | $17.93 | $18.83 | $17.91 | $18.39 | $18.09 | 20,468,690 |
| 2020-06-18 | $18.05 | $18.05 | $17.68 | $17.90 | $17.61 | 16,763,850 |
| 2020-06-17 | $17.64 | $18.14 | $17.53 | $18.12 | $17.82 | 19,831,390 |
| 2020-06-16 | $17.31 | $17.80 | $17.22 | $17.69 | $17.40 | 16,391,140 |
| 2020-06-15 | $17.15 | $17.36 | $17.04 | $17.31 | $17.03 | 12,716,540 |
| 2020-06-12 | $17.00 | $17.33 | $16.87 | $17.15 | $16.87 | 18,820,780 |
| 2020-06-11 | $17.88 | $17.98 | $17.25 | $17.32 | $17.04 | 22,302,930 |
| 2020-06-10 | $17.45 | $17.99 | $17.27 | $17.98 | $17.69 | 19,275,300 |
| 2020-06-09 | $17.18 | $17.48 | $17.11 | $17.39 | $17.11 | 10,963,770 |
| 2020-06-08 | $17.63 | $17.63 | $17.10 | $17.20 | $16.92 | 17,133,770 |
| 2020-06-05 | $17.28 | $17.64 | $17.07 | $17.58 | $17.29 | 14,842,150 |
| 2020-06-04 | $17.39 | $17.99 | $17.28 | $17.48 | $17.19 | 15,410,590 |
| 2020-06-03 | $22.73 | $22.73 | $21.90 | $22.27 | $16.96 | 16,834,390 |
| 2020-06-02 | $23.50 | $23.50 | $22.28 | $22.71 | $17.29 | 17,827,750 |
| 2020-06-01 | $23.31 | $23.79 | $23.09 | $23.50 | $17.90 | 14,308,340 |
| 2020-05-29 | $22.20 | $23.45 | $22.11 | $23.24 | $17.70 | 14,817,830 |
| 2020-05-28 | $22.81 | $22.81 | $22.00 | $22.31 | $16.99 | 16,423,460 |
| 2020-05-27 | $22.74 | $23.66 | $22.52 | $22.80 | $17.36 | 21,956,270 |
| 2020-05-26 | $22.14 | $22.80 | $21.83 | $22.71 | $17.29 | 18,846,700 |
| 2020-05-25 | $22.08 | $22.84 | $21.70 | $22.34 | $17.01 | 22,543,640 |
| 2020-05-22 | $22.00 | $22.39 | $21.58 | $21.86 | $16.65 | 12,167,470 |
| 2020-05-21 | $22.17 | $22.48 | $21.78 | $22.13 | $16.85 | 15,783,210 |
| 2020-05-20 | $22.44 | $22.75 | $21.96 | $22.19 | $16.90 | 18,709,280 |
| 2020-05-19 | $22.25 | $22.45 | $21.75 | $22.18 | $16.89 | 25,132,560 |
| 2020-05-18 | $20.34 | $22.11 | $20.34 | $22.11 | $16.84 | 47,808,450 |
| 2020-05-15 | $19.70 | $20.20 | $19.22 | $20.10 | $15.31 | 20,571,470 |
| 2020-05-14 | $19.95 | $20.08 | $19.55 | $19.57 | $14.90 | 10,827,610 |
| 2020-05-13 | $19.65 | $20.15 | $19.55 | $20.00 | $15.23 | 18,164,570 |
| 2020-05-12 | $19.15 | $19.75 | $19.13 | $19.75 | $15.04 | 14,855,050 |
| 2020-05-11 | $19.70 | $19.78 | $19.17 | $19.22 | $14.64 | 11,887,480 |
| 2020-05-08 | $19.75 | $19.97 | $19.49 | $19.65 | $14.96 | 11,638,670 |
| 2020-05-07 | $19.26 | $19.85 | $19.20 | $19.72 | $15.02 | 12,872,670 |
| 2020-05-06 | $19.00 | $19.45 | $18.71 | $19.36 | $14.74 | 13,533,580 |
| 2020-05-05 | $19.09 | $19.09 | $19.09 | $19.09 | $14.54 | 0 |
| 2020-05-04 | $19.09 | $19.09 | $19.09 | $19.09 | $14.54 | 0 |
| 2020-05-01 | $19.09 | $19.09 | $19.09 | $19.09 | $14.54 | 0 |
| 2020-04-30 | $18.86 | $19.19 | $18.85 | $19.09 | $14.54 | 12,250,020 |
| 2020-04-29 | $19.88 | $19.89 | $18.83 | $19.10 | $14.54 | 22,381,680 |
| 2020-04-28 | $19.96 | $20.35 | $19.38 | $20.05 | $15.27 | 21,246,700 |
| 2020-04-27 | $20.18 | $20.50 | $19.91 | $20.36 | $15.50 | 13,287,800 |
| 2020-04-24 | $20.20 | $20.49 | $19.84 | $20.18 | $15.37 | 11,251,320 |
| 2020-04-23 | $20.02 | $20.45 | $19.78 | $20.08 | $15.29 | 15,664,180 |
| 2020-04-22 | $19.03 | $20.05 | $19.00 | $19.99 | $15.22 | 25,066,220 |
| 2020-04-21 | $19.18 | $19.44 | $18.80 | $18.99 | $14.46 | 17,607,310 |
| 2020-04-20 | $19.07 | $19.35 | $19.07 | $19.21 | $14.63 | 11,517,590 |
| 2020-04-17 | $19.69 | $19.85 | $18.83 | $19.08 | $14.53 | 23,207,280 |
| 2020-04-16 | $19.60 | $19.86 | $19.42 | $19.66 | $14.97 | 9,172,360 |
| 2020-04-15 | $20.44 | $20.45 | $19.69 | $19.82 | $15.09 | 15,262,130 |
| 2020-04-14 | $20.30 | $20.58 | $20.00 | $20.42 | $15.55 | 11,234,300 |
| 2020-04-13 | $20.37 | $20.58 | $19.82 | $20.40 | $15.53 | 8,039,070 |
| 2020-04-10 | $20.42 | $20.99 | $20.15 | $20.29 | $15.45 | 13,276,280 |
| 2020-04-09 | $19.86 | $20.58 | $19.80 | $20.46 | $15.58 | 14,550,630 |
| 2020-04-08 | $20.03 | $20.63 | $19.58 | $19.89 | $15.15 | 15,918,870 |
| 2020-04-07 | $19.50 | $20.42 | $19.44 | $20.22 | $15.40 | 20,798,880 |
| 2020-04-06 | $19.43 | $19.43 | $19.43 | $19.43 | $14.80 | 0 |
| 2020-04-03 | $19.20 | $19.88 | $19.02 | $19.43 | $14.80 | 13,121,740 |
| 2020-04-02 | $18.91 | $19.25 | $18.80 | $19.25 | $14.66 | 9,008,290 |
| 2020-04-01 | $19.48 | $19.48 | $18.71 | $19.16 | $14.59 | 15,475,740 |
| 2020-03-31 | $18.85 | $19.66 | $18.60 | $19.59 | $14.92 | 17,244,630 |
| 2020-03-30 | $18.68 | $19.12 | $18.60 | $18.74 | $14.27 | 8,692,060 |
| 2020-03-27 | $19.29 | $19.48 | $18.84 | $18.95 | $14.43 | 10,831,260 |
| 2020-03-26 | $18.76 | $19.50 | $18.65 | $18.98 | $14.45 | 12,229,480 |
| 2020-03-25 | $19.10 | $19.21 | $18.52 | $18.89 | $14.38 | 13,939,920 |
| 2020-03-24 | $18.19 | $18.75 | $18.18 | $18.72 | $14.26 | 15,187,810 |
| 2020-03-23 | $17.47 | $18.38 | $17.31 | $17.99 | $13.70 | 14,351,410 |
| 2020-03-20 | $17.92 | $17.98 | $17.44 | $17.90 | $13.63 | 9,133,130 |
| 2020-03-19 | $17.60 | $18.08 | $17.11 | $17.67 | $13.46 | 10,779,110 |
| 2020-03-18 | $17.88 | $18.41 | $17.69 | $17.78 | $13.54 | 15,834,060 |
| 2020-03-17 | $17.33 | $17.85 | $16.79 | $17.75 | $13.52 | 14,113,460 |
| 2020-03-16 | $17.63 | $17.93 | $17.01 | $17.16 | $13.07 | 13,735,630 |
| 2020-03-13 | $16.42 | $17.88 | $16.40 | $17.56 | $13.37 | 22,633,010 |
| 2020-03-12 | $18.00 | $18.04 | $17.44 | $17.53 | $13.35 | 15,406,440 |
| 2020-03-11 | $18.53 | $18.75 | $18.20 | $18.22 | $13.87 | 19,856,000 |
| 2020-03-10 | $18.25 | $18.96 | $17.80 | $18.78 | $14.30 | 34,045,200 |
| 2020-03-09 | $19.70 | $19.72 | $18.40 | $18.69 | $14.23 | 22,423,720 |
| 2020-03-06 | $19.23 | $19.97 | $19.21 | $19.71 | $15.01 | 12,973,720 |
| 2020-03-05 | $19.46 | $20.32 | $19.31 | $19.52 | $14.86 | 24,733,480 |
| 2020-03-04 | $18.30 | $19.68 | $18.24 | $19.50 | $14.85 | 29,489,590 |
| 2020-03-03 | $18.70 | $19.14 | $18.17 | $18.48 | $14.07 | 18,904,500 |
| 2020-03-02 | $17.80 | $18.57 | $17.75 | $18.54 | $14.12 | 15,985,330 |
| 2020-02-28 | $17.85 | $18.67 | $17.70 | $17.75 | $13.52 | 17,679,780 |
| 2020-02-27 | $17.56 | $18.80 | $17.46 | $18.48 | $14.07 | 20,416,470 |
| 2020-02-26 | $18.20 | $18.30 | $17.49 | $17.51 | $13.33 | 16,409,880 |
| 2020-02-25 | $17.86 | $18.65 | $17.60 | $18.48 | $14.07 | 20,834,840 |
| 2020-02-24 | $17.46 | $18.30 | $17.35 | $18.30 | $13.94 | 21,701,240 |
| 2020-02-21 | $17.70 | $17.70 | $17.29 | $17.52 | $13.34 | 16,773,860 |
| 2020-02-20 | $16.70 | $17.95 | $16.65 | $17.70 | $13.48 | 32,702,140 |
| 2020-02-19 | $16.66 | $16.88 | $16.53 | $16.62 | $12.66 | 14,053,470 |
| 2020-02-18 | $17.02 | $17.14 | $16.77 | $16.80 | $12.79 | 12,825,560 |
| 2020-02-17 | $16.58 | $17.00 | $16.51 | $17.00 | $12.95 | 15,241,140 |
| 2020-02-14 | $16.94 | $17.09 | $16.56 | $16.71 | $12.72 | 14,160,580 |
| 2020-02-13 | $17.32 | $17.38 | $16.93 | $16.93 | $12.89 | 9,889,420 |
| 2020-02-12 | $16.90 | $17.45 | $16.90 | $17.32 | $13.19 | 9,709,220 |
| 2020-02-11 | $17.24 | $17.38 | $16.90 | $17.10 | $13.02 | 10,460,950 |
| 2020-02-10 | $17.27 | $17.88 | $17.05 | $17.35 | $13.21 | 12,787,740 |
| 2020-02-07 | $16.72 | $17.50 | $16.49 | $17.30 | $13.17 | 25,183,570 |
| 2020-02-06 | $16.09 | $17.14 | $15.82 | $16.84 | $12.82 | 22,383,930 |
| 2020-02-05 | $16.46 | $16.65 | $16.01 | $16.08 | $12.25 | 20,099,370 |
| 2020-02-04 | $15.15 | $16.46 | $15.15 | $16.38 | $12.47 | 25,174,610 |
| 2020-02-03 | $14.98 | $15.63 | $14.98 | $14.98 | $11.41 | 31,276,940 |
| 2020-01-31 | $16.64 | $16.64 | $16.64 | $16.64 | $12.67 | 0 |
| 2020-01-30 | $16.64 | $16.64 | $16.64 | $16.64 | $12.67 | 0 |
| 2020-01-29 | $16.64 | $16.64 | $16.64 | $16.64 | $12.67 | 0 |
| 2020-01-28 | $16.64 | $16.64 | $16.64 | $16.64 | $12.67 | 0 |
| 2020-01-27 | $16.64 | $16.64 | $16.64 | $16.64 | $12.67 | 0 |
| 2020-01-24 | $16.64 | $16.64 | $16.64 | $16.64 | $12.67 | 0 |
| 2020-01-23 | $17.41 | $17.49 | $16.26 | $16.64 | $12.67 | 22,664,460 |
| 2020-01-22 | $18.00 | $18.02 | $16.90 | $17.55 | $13.36 | 21,420,280 |
| 2020-01-21 | $18.07 | $19.02 | $17.61 | $18.09 | $13.78 | 38,375,240 |
| 2020-01-20 | $17.00 | $17.80 | $17.00 | $17.75 | $13.52 | 19,057,020 |
| 2020-01-17 | $17.09 | $17.26 | $16.94 | $16.98 | $12.93 | 11,167,440 |
| 2020-01-16 | $16.82 | $17.25 | $16.82 | $17.10 | $13.02 | 13,776,670 |
| 2020-01-15 | $17.00 | $17.25 | $16.70 | $16.90 | $12.87 | 14,748,940 |
| 2020-01-14 | $17.30 | $17.35 | $16.91 | $16.92 | $12.88 | 20,384,860 |
| 2020-01-13 | $16.70 | $17.68 | $16.66 | $17.40 | $13.25 | 40,312,020 |
| 2020-01-10 | $16.31 | $16.55 | $16.11 | $16.43 | $12.51 | 19,556,220 |
| 2020-01-09 | $15.85 | $16.47 | $15.85 | $16.31 | $12.42 | 23,108,060 |
| 2020-01-08 | $15.50 | $15.88 | $15.41 | $15.80 | $12.03 | 22,125,160 |
| 2020-01-07 | $15.28 | $15.71 | $15.23 | $15.63 | $11.90 | 18,615,410 |
| 2020-01-06 | $15.00 | $15.42 | $14.92 | $15.33 | $11.67 | 18,420,290 |
| 2020-01-03 | $15.23 | $15.27 | $14.89 | $15.07 | $11.48 | 13,945,940 |
| 2020-01-02 | $15.23 | $15.46 | $15.15 | $15.23 | $11.60 | 16,285,610 |
| 2020-01-01 | $15.25 | $15.25 | $15.25 | $15.25 | $11.61 | 0 |
| 2019-12-31 | $14.85 | $15.39 | $14.80 | $15.25 | $11.61 | 21,254,090 |
| 2019-12-30 | $14.60 | $14.97 | $14.46 | $14.93 | $11.37 | 13,299,730 |
| 2019-12-27 | $14.85 | $14.91 | $14.61 | $14.65 | $11.16 | 10,626,940 |
| 2019-12-26 | $14.85 | $14.90 | $14.67 | $14.83 | $11.29 | 8,707,250 |
| 2019-12-25 | $14.53 | $15.00 | $14.53 | $14.81 | $11.28 | 15,160,310 |
| 2019-12-24 | $14.37 | $14.62 | $14.37 | $14.62 | $11.13 | 8,928,460 |
| 2019-12-23 | $14.53 | $14.70 | $14.40 | $14.42 | $10.98 | 10,022,100 |
| 2019-12-20 | $14.91 | $14.93 | $14.56 | $14.57 | $11.10 | 9,979,750 |
| 2019-12-19 | $14.85 | $14.89 | $14.69 | $14.86 | $11.32 | 10,884,670 |
| 2019-12-18 | $15.03 | $15.09 | $14.70 | $14.73 | $11.22 | 17,897,320 |
| 2019-12-17 | $14.95 | $15.14 | $14.85 | $15.04 | $11.45 | 23,449,800 |
| 2019-12-16 | $14.32 | $15.02 | $14.32 | $14.92 | $11.36 | 44,580,260 |
| 2019-12-13 | $14.03 | $14.25 | $13.91 | $14.21 | $10.82 | 17,545,160 |
| 2019-12-12 | $13.92 | $14.12 | $13.82 | $13.89 | $10.58 | 11,848,000 |
| 2019-12-11 | $13.79 | $14.27 | $13.75 | $13.99 | $10.65 | 18,654,850 |
| 2019-12-10 | $13.91 | $13.92 | $13.72 | $13.83 | $10.53 | 9,096,850 |
| 2019-12-09 | $14.12 | $14.20 | $13.90 | $13.93 | $10.61 | 9,118,300 |
| 2019-12-06 | $14.07 | $14.24 | $14.04 | $14.17 | $10.79 | 9,071,490 |
| 2019-12-05 | $14.00 | $14.16 | $13.99 | $14.07 | $10.71 | 7,819,980 |
| 2019-12-04 | $14.00 | $14.08 | $13.93 | $14.05 | $10.70 | 5,962,620 |
| 2019-12-03 | $13.71 | $14.08 | $13.63 | $14.08 | $10.72 | 10,303,980 |
| 2019-12-02 | $13.72 | $13.84 | $13.63 | $13.78 | $10.49 | 6,766,950 |
| 2019-11-29 | $13.90 | $13.95 | $13.54 | $13.76 | $10.48 | 14,665,480 |
| 2019-11-28 | $14.14 | $14.17 | $13.91 | $13.95 | $10.62 | 6,388,470 |
| 2019-11-27 | $14.22 | $14.28 | $14.05 | $14.12 | $10.75 | 7,966,480 |
| 2019-11-26 | $14.02 | $14.34 | $13.91 | $14.26 | $10.86 | 13,451,760 |
| 2019-11-25 | $13.86 | $14.03 | $13.59 | $13.97 | $10.64 | 10,888,960 |
| 2019-11-22 | $14.40 | $14.41 | $13.84 | $13.91 | $10.59 | 19,434,150 |
| 2019-11-21 | $14.51 | $14.63 | $14.10 | $14.36 | $10.94 | 21,740,390 |
| 2019-11-20 | $14.92 | $14.93 | $14.65 | $14.65 | $11.16 | 15,254,360 |
| 2019-11-19 | $14.92 | $15.06 | $14.78 | $14.94 | $11.38 | 17,364,940 |
| 2019-11-18 | $14.77 | $15.07 | $14.50 | $14.94 | $11.38 | 21,391,450 |
| 2019-11-15 | $15.39 | $15.49 | $14.86 | $14.91 | $11.35 | 28,135,830 |
| 2019-11-14 | $15.13 | $15.57 | $15.04 | $15.45 | $11.77 | 28,660,550 |
| 2019-11-13 | $15.07 | $15.13 | $14.86 | $15.13 | $11.52 | 17,085,450 |
| 2019-11-12 | $14.78 | $15.06 | $14.54 | $15.06 | $11.47 | 19,662,120 |
| 2019-11-11 | $14.71 | $15.21 | $14.70 | $14.85 | $11.31 | 27,573,160 |
| 2019-11-08 | $14.48 | $14.90 | $14.30 | $14.86 | $11.32 | 26,794,630 |
| 2019-11-07 | $14.34 | $14.50 | $14.26 | $14.41 | $10.97 | 7,850,350 |
| 2019-11-06 | $14.58 | $14.74 | $14.30 | $14.39 | $10.96 | 11,890,620 |
| 2019-11-05 | $14.60 | $14.67 | $14.37 | $14.60 | $11.12 | 13,766,980 |
| 2019-11-04 | $14.52 | $14.77 | $14.44 | $14.56 | $11.09 | 16,536,820 |
| 2019-11-01 | $14.11 | $14.55 | $14.06 | $14.50 | $11.04 | 12,630,410 |
| 2019-10-31 | $14.47 | $14.47 | $14.10 | $14.13 | $10.76 | 11,165,340 |
| 2019-10-30 | $14.40 | $14.53 | $14.23 | $14.48 | $11.03 | 9,096,560 |
| 2019-10-29 | $14.40 | $14.70 | $14.29 | $14.50 | $11.04 | 17,494,460 |
| 2019-10-28 | $13.97 | $14.55 | $13.84 | $14.46 | $11.01 | 18,259,080 |
| 2019-10-25 | $13.70 | $14.14 | $13.56 | $14.12 | $10.75 | 13,436,690 |
| 2019-10-24 | $14.01 | $14.01 | $13.55 | $13.68 | $10.42 | 14,297,590 |
| 2019-10-23 | $14.31 | $14.31 | $13.96 | $14.01 | $10.67 | 13,486,990 |
| 2019-10-22 | $14.18 | $14.38 | $13.95 | $14.33 | $10.91 | 15,587,310 |
| 2019-10-21 | $14.40 | $14.65 | $14.13 | $14.22 | $10.83 | 17,873,260 |
| 2019-10-18 | $14.50 | $14.63 | $14.14 | $14.51 | $11.05 | 24,285,670 |
| 2019-10-17 | $14.09 | $14.65 | $14.04 | $14.40 | $10.97 | 30,161,100 |
| 2019-10-16 | $13.34 | $14.44 | $13.34 | $14.18 | $10.80 | 39,259,060 |
| 2019-10-15 | $13.64 | $13.64 | $13.20 | $13.32 | $10.14 | 13,715,700 |
| 2019-10-14 | $13.75 | $13.80 | $13.55 | $13.65 | $10.39 | 13,847,230 |
| 2019-10-11 | $13.72 | $13.82 | $13.60 | $13.65 | $10.39 | 9,531,510 |
| 2019-10-10 | $13.42 | $13.76 | $13.39 | $13.75 | $10.47 | 18,784,860 |
| 2019-10-09 | $13.39 | $13.44 | $13.13 | $13.39 | $10.20 | 14,009,500 |
| 2019-10-08 | $13.50 | $13.75 | $13.34 | $13.36 | $10.17 | 11,411,220 |
| 2019-10-07 | $13.51 | $13.51 | $13.51 | $13.51 | $10.29 | 0 |
| 2019-10-04 | $13.51 | $13.51 | $13.51 | $13.51 | $10.29 | 0 |
| 2019-10-03 | $13.51 | $13.51 | $13.51 | $13.51 | $10.29 | 0 |
| 2019-10-02 | $13.51 | $13.51 | $13.51 | $13.51 | $10.29 | 0 |
| 2019-10-01 | $13.51 | $13.51 | $13.51 | $13.51 | $10.29 | 0 |
| 2019-09-30 | $13.85 | $13.85 | $13.50 | $13.51 | $10.29 | 12,139,940 |
| 2019-09-27 | $14.18 | $14.18 | $13.82 | $13.90 | $10.58 | 14,367,170 |
| 2019-09-26 | $14.64 | $14.74 | $14.10 | $14.20 | $10.81 | 14,374,050 |
| 2019-09-25 | $14.55 | $14.81 | $14.45 | $14.63 | $11.14 | 10,166,320 |
| 2019-09-24 | $14.60 | $14.70 | $14.53 | $14.65 | $11.16 | 10,894,570 |
| 2019-09-23 | $14.63 | $14.69 | $14.35 | $14.56 | $11.09 | 12,958,150 |
| 2019-09-20 | $15.00 | $15.07 | $14.66 | $14.72 | $11.21 | 20,870,380 |
| 2019-09-19 | $15.31 | $15.38 | $14.90 | $15.01 | $11.43 | 16,952,390 |
| 2019-09-18 | $15.11 | $15.55 | $15.11 | $15.33 | $11.67 | 13,068,580 |
| 2019-09-17 | $15.46 | $15.46 | $15.02 | $15.17 | $11.55 | 12,928,830 |
| 2019-09-16 | $15.56 | $15.57 | $15.40 | $15.47 | $11.78 | 9,224,480 |
| 2019-09-13 | $15.56 | $15.56 | $15.56 | $15.56 | $11.85 | 0 |
| 2019-09-12 | $15.59 | $15.69 | $15.47 | $15.56 | $11.85 | 10,046,480 |
| 2019-09-11 | $15.85 | $15.86 | $15.56 | $15.63 | $11.90 | 16,162,930 |
| 2019-09-10 | $15.43 | $15.86 | $15.37 | $15.82 | $12.05 | 27,925,870 |
| 2019-09-09 | $15.44 | $15.50 | $15.25 | $15.41 | $11.73 | 16,582,420 |
| 2019-09-06 | $15.60 | $15.60 | $15.31 | $15.42 | $11.74 | 15,425,680 |
| 2019-09-05 | $15.59 | $15.63 | $15.47 | $15.59 | $11.87 | 19,389,960 |
| 2019-09-04 | $15.58 | $15.59 | $15.34 | $15.51 | $11.81 | 14,440,690 |
| 2019-09-03 | $15.70 | $15.79 | $15.45 | $15.58 | $11.86 | 15,697,050 |
| 2019-09-02 | $15.50 | $15.97 | $15.48 | $15.74 | $11.99 | 23,890,960 |
| 2019-08-30 | $15.08 | $15.75 | $15.01 | $15.60 | $11.88 | 36,428,300 |
| 2019-08-29 | $15.20 | $15.26 | $14.98 | $15.00 | $11.42 | 14,672,740 |
| 2019-08-28 | $15.31 | $15.56 | $15.18 | $15.22 | $11.59 | 18,916,260 |
| 2019-08-27 | $14.80 | $15.62 | $14.79 | $15.40 | $11.73 | 32,605,930 |
| 2019-08-26 | $14.70 | $15.19 | $14.66 | $14.93 | $11.37 | 15,204,480 |
| 2019-08-23 | $15.07 | $15.30 | $14.61 | $15.03 | $11.45 | 25,019,560 |
| 2019-08-22 | $15.05 | $15.19 | $14.86 | $15.08 | $11.48 | 12,919,500 |
| 2019-08-21 | $15.26 | $15.29 | $14.90 | $14.98 | $11.41 | 16,224,250 |
| 2019-08-20 | $15.30 | $15.43 | $15.22 | $15.35 | $11.69 | 13,080,030 |
| 2019-08-19 | $15.25 | $15.40 | $15.01 | $15.35 | $11.69 | 19,633,620 |
| 2019-08-16 | $15.17 | $15.53 | $15.02 | $15.14 | $11.53 | 26,485,470 |
| 2019-08-15 | $14.65 | $15.33 | $14.65 | $15.29 | $11.64 | 26,581,040 |
| 2019-08-14 | $14.50 | $15.17 | $14.41 | $15.00 | $11.42 | 30,667,010 |
| 2019-08-13 | $14.36 | $14.47 | $14.15 | $14.21 | $10.82 | 12,137,370 |
| 2019-08-12 | $14.35 | $14.58 | $14.31 | $14.55 | $11.08 | 12,668,370 |
| 2019-08-09 | $14.64 | $14.85 | $14.31 | $14.39 | $10.96 | 16,070,610 |
| 2019-08-08 | $14.57 | $14.72 | $14.40 | $14.45 | $11.00 | 13,674,950 |
| 2019-08-07 | $14.61 | $14.76 | $14.40 | $14.55 | $11.08 | 13,497,860 |
| 2019-08-06 | $14.06 | $14.70 | $14.04 | $14.65 | $11.16 | 23,120,060 |
| 2019-08-05 | $14.82 | $14.96 | $14.45 | $14.45 | $11.00 | 16,194,240 |
| 2019-08-02 | $14.49 | $15.06 | $14.41 | $14.95 | $11.38 | 21,518,940 |
| 2019-08-01 | $15.73 | $15.73 | $14.80 | $14.90 | $11.35 | 40,772,810 |
| 2019-07-31 | $16.30 | $16.33 | $15.77 | $15.82 | $12.05 | 26,590,180 |
| 2019-07-30 | $16.44 | $16.62 | $16.40 | $16.44 | $12.52 | 11,514,180 |
| 2019-07-29 | $16.41 | $16.60 | $16.34 | $16.46 | $12.53 | 9,413,650 |
| 2019-07-26 | $16.40 | $16.54 | $16.33 | $16.48 | $12.55 | 11,467,830 |
| 2019-07-25 | $16.55 | $16.69 | $16.13 | $16.57 | $12.62 | 21,682,610 |
| 2019-07-24 | $16.80 | $16.88 | $16.55 | $16.66 | $12.69 | 17,743,050 |
| 2019-07-23 | $16.40 | $16.79 | $16.20 | $16.79 | $12.79 | 27,480,860 |
| 2019-07-22 | $16.00 | $16.44 | $15.64 | $16.28 | $12.40 | 23,141,280 |
| 2019-07-19 | $16.00 | $16.23 | $15.88 | $16.04 | $12.21 | 15,716,690 |
| 2019-07-18 | $16.15 | $16.32 | $15.88 | $15.88 | $12.09 | 16,527,670 |
| 2019-07-17 | $16.18 | $16.48 | $16.02 | $16.32 | $12.43 | 20,928,690 |
| 2019-07-16 | $16.75 | $16.86 | $16.20 | $16.26 | $12.38 | 24,325,390 |
| 2019-07-15 | $16.79 | $16.96 | $16.42 | $16.85 | $12.83 | 23,104,200 |
| 2019-07-12 | $16.48 | $17.05 | $16.00 | $16.95 | $12.91 | 34,550,690 |
| 2019-07-11 | $16.79 | $16.88 | $16.46 | $16.48 | $12.55 | 21,501,970 |
| 2019-07-10 | $16.84 | $16.94 | $16.51 | $16.71 | $12.72 | 17,917,710 |
| 2019-07-09 | $16.70 | $17.06 | $16.66 | $16.84 | $12.82 | 21,706,800 |
| 2019-07-08 | $17.30 | $17.30 | $16.55 | $16.76 | $12.76 | 34,737,650 |
| 2019-07-05 | $17.45 | $17.65 | $17.16 | $17.45 | $13.29 | 35,993,610 |
| 2019-07-04 | $18.21 | $18.35 | $17.32 | $17.47 | $13.21 | 46,176,070 |
| 2019-07-03 | $19.10 | $19.60 | $18.10 | $18.40 | $13.92 | 51,984,190 |
| 2019-07-02 | $19.40 | $19.82 | $19.00 | $19.25 | $14.56 | 37,656,720 |
| 2019-07-01 | $18.65 | $19.95 | $18.25 | $19.77 | $14.95 | 36,431,490 |
| 2019-06-28 | $17.92 | $18.42 | $17.91 | $18.42 | $13.93 | 22,724,830 |
| 2019-06-27 | $17.91 | $18.56 | $17.79 | $18.02 | $13.63 | 37,199,140 |
| 2019-06-26 | $17.15 | $18.06 | $17.15 | $18.00 | $13.61 | 33,752,540 |
| 2019-06-25 | $16.61 | $17.41 | $16.51 | $17.25 | $13.05 | 30,532,490 |
| 2019-06-24 | $16.46 | $16.78 | $16.30 | $16.68 | $12.62 | 16,959,380 |
| 2019-06-21 | $16.62 | $16.75 | $16.29 | $16.58 | $12.54 | 24,069,230 |
| 2019-06-20 | $16.33 | $16.78 | $16.26 | $16.71 | $12.64 | 24,987,800 |
| 2019-06-19 | $16.64 | $16.78 | $16.25 | $16.38 | $12.39 | 21,235,600 |
| 2019-06-18 | $15.89 | $16.71 | $15.81 | $16.37 | $12.38 | 25,870,140 |
| 2019-06-17 | $15.79 | $16.04 | $15.60 | $15.90 | $12.03 | 22,095,310 |
| 2019-06-14 | $16.50 | $17.17 | $15.88 | $15.90 | $12.03 | 35,958,910 |
| 2019-06-13 | $15.73 | $16.86 | $15.57 | $16.58 | $12.54 | 28,261,480 |
| 2019-06-12 | $15.51 | $15.97 | $15.50 | $15.72 | $11.89 | 19,409,360 |
| 2019-06-11 | $15.38 | $15.86 | $15.30 | $15.67 | $11.85 | 26,756,540 |
| 2019-06-10 | $14.47 | $15.56 | $14.47 | $15.46 | $11.69 | 23,062,020 |
| 2019-06-07 | $14.50 | $14.50 | $14.50 | $14.50 | $10.97 | 0 |
| 2019-06-06 | $14.44 | $14.78 | $14.44 | $14.50 | $10.97 | 15,000,900 |
| 2019-06-05 | $14.69 | $14.80 | $14.43 | $14.50 | $10.97 | 15,041,890 |
| 2019-06-04 | $14.82 | $15.17 | $14.44 | $14.61 | $11.05 | 21,244,730 |
| 2019-06-03 | $14.46 | $15.07 | $14.42 | $14.95 | $11.31 | 25,284,510 |
| 2019-05-31 | $14.22 | $14.75 | $14.03 | $14.59 | $11.03 | 25,900,560 |
| 2019-05-30 | $13.78 | $14.22 | $13.68 | $14.19 | $10.73 | 16,748,760 |
| 2019-05-29 | $13.82 | $14.02 | $13.80 | $13.82 | $10.45 | 8,320,740 |
| 2019-05-28 | $13.80 | $14.24 | $13.77 | $13.98 | $10.57 | 16,533,110 |
| 2019-05-27 | $13.52 | $13.91 | $13.29 | $13.89 | $10.51 | 12,047,850 |
| 2019-05-24 | $13.67 | $13.94 | $13.53 | $13.60 | $10.29 | 9,685,410 |
| 2019-05-23 | $14.18 | $14.18 | $13.56 | $13.67 | $10.34 | 14,144,580 |
| 2019-05-22 | $13.98 | $14.33 | $13.81 | $14.16 | $10.71 | 12,444,960 |
| 2019-05-21 | $13.70 | $14.17 | $13.64 | $14.05 | $10.63 | 13,384,720 |
| 2019-05-20 | $13.92 | $14.00 | $13.45 | $13.75 | $10.40 | 14,072,800 |
| 2019-05-17 | $14.20 | $14.52 | $13.97 | $14.11 | $10.67 | 19,231,620 |
| 2019-05-16 | $14.11 | $14.32 | $14.01 | $14.26 | $10.78 | 16,180,140 |
| 2019-05-15 | $13.77 | $14.35 | $13.62 | $14.25 | $10.78 | 28,510,900 |
| 2019-05-14 | $13.72 | $13.91 | $13.58 | $13.68 | $10.35 | 13,533,560 |
| 2019-05-13 | $13.33 | $13.94 | $13.33 | $13.93 | $10.54 | 21,331,500 |
| 2019-05-10 | $13.03 | $13.58 | $12.78 | $13.56 | $10.26 | 18,816,630 |
| 2019-05-09 | $13.08 | $13.26 | $12.75 | $12.81 | $9.69 | 11,695,040 |
| 2019-05-08 | $12.70 | $13.53 | $12.65 | $13.26 | $10.03 | 19,688,620 |
| 2019-05-07 | $12.50 | $13.12 | $12.45 | $12.99 | $9.82 | 18,691,730 |
| 2019-05-06 | $12.61 | $13.06 | $12.10 | $12.45 | $9.42 | 18,952,410 |
| 2019-05-03 | $13.13 | $13.13 | $13.13 | $13.13 | $9.93 | 0 |
| 2019-05-02 | $13.13 | $13.13 | $13.13 | $13.13 | $9.93 | 0 |
| 2019-05-01 | $13.13 | $13.13 | $13.13 | $13.13 | $9.93 | 0 |
| 2019-04-30 | $13.36 | $13.44 | $12.89 | $13.13 | $9.93 | 16,427,300 |
| 2019-04-29 | $13.11 | $13.54 | $12.88 | $13.22 | $10.00 | 22,924,440 |
| 2019-04-26 | $12.81 | $13.25 | $12.80 | $12.95 | $9.79 | 11,401,860 |
| 2019-04-25 | $13.65 | $13.70 | $13.00 | $13.00 | $9.83 | 13,353,490 |
| 2019-04-24 | $13.67 | $13.81 | $13.45 | $13.72 | $10.38 | 11,899,570 |
| 2019-04-23 | $13.42 | $13.93 | $13.21 | $13.75 | $10.40 | 22,418,040 |
| 2019-04-22 | $13.23 | $13.63 | $13.10 | $13.45 | $10.17 | 16,970,200 |
| 2019-04-19 | $13.00 | $13.25 | $13.00 | $13.20 | $9.98 | 11,128,630 |
| 2019-04-18 | $13.01 | $13.13 | $12.91 | $13.00 | $9.83 | 10,423,430 |
| 2019-04-17 | $13.10 | $13.30 | $12.90 | $13.11 | $9.92 | 13,069,280 |
| 2019-04-16 | $12.73 | $13.28 | $12.60 | $13.28 | $10.04 | 20,152,400 |
| 2019-04-15 | $13.55 | $13.59 | $13.10 | $13.17 | $9.96 | 12,362,820 |
| 2019-04-12 | $13.40 | $13.51 | $13.03 | $13.37 | $10.11 | 18,784,720 |
| 2019-04-11 | $14.26 | $14.34 | $13.35 | $13.40 | $10.13 | 24,175,200 |
| 2019-04-10 | $13.66 | $14.57 | $13.56 | $14.38 | $10.88 | 24,847,800 |
| 2019-04-09 | $13.54 | $13.82 | $13.50 | $13.71 | $10.37 | 11,484,350 |
| 2019-04-08 | $13.81 | $14.16 | $13.40 | $13.61 | $10.29 | 19,970,960 |
| 2019-04-05 | $13.80 | $13.80 | $13.80 | $13.80 | $10.44 | 0 |
| 2019-04-04 | $13.69 | $13.97 | $13.64 | $13.80 | $10.44 | 15,137,160 |
| 2019-04-03 | $13.60 | $14.18 | $13.58 | $13.86 | $10.48 | 18,428,690 |
| 2019-04-02 | $13.75 | $13.75 | $13.58 | $13.72 | $10.38 | 16,060,790 |
| 2019-04-01 | $13.66 | $14.14 | $13.51 | $13.80 | $10.44 | 29,321,320 |
| 2019-03-29 | $13.11 | $13.86 | $13.11 | $13.71 | $10.37 | 28,698,670 |
| 2019-03-28 | $12.91 | $13.39 | $12.84 | $13.17 | $9.96 | 21,741,930 |
| 2019-03-27 | $12.39 | $13.20 | $12.38 | $13.17 | $9.96 | 31,846,950 |
| 2019-03-26 | $12.27 | $12.71 | $12.27 | $12.28 | $9.29 | 22,148,350 |
| 2019-03-25 | $12.23 | $12.58 | $12.17 | $12.22 | $9.24 | 11,585,240 |
| 2019-03-22 | $12.40 | $12.69 | $12.20 | $12.46 | $9.42 | 14,329,570 |
| 2019-03-21 | $12.35 | $12.53 | $12.22 | $12.46 | $9.42 | 13,448,710 |
| 2019-03-20 | $12.51 | $12.74 | $12.20 | $12.42 | $9.39 | 18,504,360 |
| 2019-03-19 | $12.78 | $12.79 | $12.35 | $12.60 | $9.53 | 20,464,680 |
| 2019-03-18 | $11.98 | $12.76 | $11.91 | $12.75 | $9.64 | 36,029,950 |
| 2019-03-15 | $11.71 | $12.08 | $11.62 | $12.00 | $9.08 | 28,421,760 |
| 2019-03-14 | $11.63 | $12.05 | $11.58 | $11.79 | $8.92 | 30,254,200 |
| 2019-03-13 | $11.48 | $11.67 | $11.34 | $11.62 | $8.79 | 20,707,230 |
| 2019-03-12 | $11.51 | $11.57 | $11.37 | $11.50 | $8.70 | 20,612,350 |
| 2019-03-11 | $11.20 | $11.53 | $11.20 | $11.50 | $8.70 | 14,554,460 |
| 2019-03-08 | $11.59 | $11.70 | $11.17 | $11.18 | $8.46 | 21,684,500 |
| 2019-03-07 | $11.95 | $11.95 | $11.66 | $11.79 | $8.92 | 21,483,150 |
| 2019-03-06 | $12.09 | $12.09 | $11.85 | $11.99 | $9.07 | 18,804,830 |
| 2019-03-05 | $12.03 | $12.15 | $11.90 | $12.06 | $9.12 | 18,257,320 |
| 2019-03-04 | $12.25 | $12.47 | $11.95 | $12.15 | $9.19 | 31,510,760 |
| 2019-03-01 | $12.28 | $12.44 | $12.12 | $12.31 | $9.31 | 26,302,920 |
| 2019-02-28 | $11.60 | $12.10 | $11.39 | $12.10 | $9.15 | 35,983,550 |
| 2019-02-27 | $11.46 | $11.80 | $11.36 | $11.60 | $8.77 | 24,950,610 |
| 2019-02-26 | $11.68 | $11.71 | $11.42 | $11.45 | $8.66 | 31,300,170 |
| 2019-02-25 | $11.74 | $11.82 | $11.38 | $11.80 | $8.92 | 36,888,350 |
| 2019-02-22 | $11.53 | $11.71 | $11.41 | $11.64 | $8.80 | 13,754,830 |
| 2019-02-21 | $11.72 | $11.81 | $11.50 | $11.61 | $8.78 | 13,350,800 |
| 2019-02-20 | $11.70 | $11.87 | $11.60 | $11.75 | $8.89 | 8,681,830 |
| 2019-02-19 | $11.95 | $12.02 | $11.58 | $11.76 | $8.89 | 19,219,420 |
| 2019-02-18 | $11.70 | $11.99 | $11.70 | $11.99 | $9.07 | 16,948,010 |
| 2019-02-15 | $11.90 | $11.90 | $11.66 | $11.67 | $8.83 | 13,610,770 |
| 2019-02-14 | $11.88 | $12.09 | $11.73 | $11.92 | $9.02 | 13,000,770 |
| 2019-02-13 | $11.74 | $12.04 | $11.63 | $11.90 | $9.00 | 22,982,680 |
| 2019-02-12 | $11.69 | $11.80 | $11.53 | $11.78 | $8.91 | 15,920,990 |
| 2019-02-11 | $11.25 | $11.75 | $11.21 | $11.69 | $8.84 | 21,340,230 |
| 2019-02-08 | $11.24 | $11.24 | $11.24 | $11.24 | $8.50 | 0 |
| 2019-02-07 | $11.24 | $11.24 | $11.24 | $11.24 | $8.50 | 0 |
| 2019-02-06 | $11.24 | $11.24 | $11.24 | $11.24 | $8.50 | 0 |
| 2019-02-05 | $11.24 | $11.24 | $11.24 | $11.24 | $8.50 | 0 |
| 2019-02-04 | $11.24 | $11.24 | $11.24 | $11.24 | $8.50 | 0 |
| 2019-02-01 | $11.28 | $11.42 | $11.05 | $11.24 | $8.50 | 16,999,270 |
| 2019-01-31 | $11.21 | $11.33 | $11.09 | $11.23 | $8.49 | 16,657,100 |
| 2019-01-30 | $11.51 | $11.63 | $11.07 | $11.17 | $8.45 | 29,300,200 |
| 2019-01-29 | $11.69 | $11.80 | $11.40 | $11.69 | $8.84 | 15,917,790 |
| 2019-01-28 | $11.81 | $12.05 | $11.66 | $11.69 | $8.84 | 18,370,140 |
| 2019-01-25 | $11.49 | $11.88 | $11.43 | $11.76 | $8.89 | 19,037,240 |
| 2019-01-24 | $11.24 | $11.50 | $11.20 | $11.48 | $8.68 | 13,182,000 |
| 2019-01-23 | $11.08 | $11.38 | $11.08 | $11.25 | $8.51 | 9,755,590 |
| 2019-01-22 | $11.12 | $11.29 | $11.08 | $11.19 | $8.46 | 9,900,980 |
| 2019-01-21 | $11.18 | $11.54 | $11.13 | $11.20 | $8.47 | 14,340,590 |
| 2019-01-18 | $11.15 | $11.28 | $11.06 | $11.15 | $8.43 | 13,157,340 |
| 2019-01-17 | $11.20 | $11.35 | $11.12 | $11.22 | $8.49 | 10,417,690 |
| 2019-01-16 | $11.17 | $11.33 | $11.08 | $11.32 | $8.56 | 13,047,830 |
| 2019-01-15 | $10.68 | $11.25 | $10.65 | $11.21 | $8.48 | 18,610,230 |
| 2019-01-14 | $10.90 | $10.95 | $10.65 | $10.68 | $8.08 | 10,403,500 |
| 2019-01-11 | $10.72 | $10.95 | $10.57 | $10.90 | $8.24 | 12,551,400 |
| 2019-01-10 | $10.85 | $10.94 | $10.67 | $10.80 | $8.17 | 9,063,030 |
| 2019-01-09 | $10.74 | $11.06 | $10.64 | $10.78 | $8.15 | 19,616,990 |
| 2019-01-08 | $10.59 | $10.75 | $10.51 | $10.70 | $8.09 | 15,334,140 |
| 2019-01-07 | $10.48 | $10.75 | $10.37 | $10.64 | $8.05 | 30,408,480 |
| 2019-01-04 | $9.69 | $10.18 | $9.63 | $10.15 | $7.68 | 15,866,880 |
| 2019-01-03 | $10.36 | $10.44 | $9.84 | $9.89 | $7.48 | 16,553,240 |
| 2019-01-02 | $10.45 | $10.61 | $10.34 | $10.36 | $7.84 | 13,244,700 |
| 2019-01-01 | $10.40 | $10.40 | $10.40 | $10.40 | $7.87 | 0 |
| 2018-12-31 | $10.40 | $10.40 | $10.40 | $10.40 | $7.87 | 0 |
| 2018-12-28 | $10.40 | $10.45 | $10.16 | $10.40 | $7.87 | 9,774,430 |
| 2018-12-27 | $10.47 | $10.54 | $10.27 | $10.36 | $7.84 | 20,414,050 |
| 2018-12-26 | $10.34 | $10.56 | $10.30 | $10.35 | $7.83 | 23,722,110 |
| 2018-12-25 | $10.11 | $10.47 | $10.02 | $10.44 | $7.90 | 15,032,470 |
| 2018-12-24 | $10.01 | $10.29 | $9.94 | $10.22 | $7.73 | 10,261,080 |
| 2018-12-21 | $10.08 | $10.27 | $9.92 | $10.01 | $7.57 | 8,182,650 |
| 2018-12-20 | $9.91 | $10.18 | $9.83 | $10.14 | $7.67 | 10,733,320 |
| 2018-12-19 | $10.18 | $10.26 | $9.93 | $9.95 | $7.53 | 9,600,630 |
| 2018-12-18 | $10.15 | $10.29 | $9.99 | $10.18 | $7.70 | 11,950,520 |
| 2018-12-17 | $10.36 | $10.53 | $10.06 | $10.23 | $7.74 | 14,366,640 |
| 2018-12-14 | $10.41 | $10.57 | $10.32 | $10.35 | $7.83 | 17,100,270 |
| 2018-12-13 | $10.06 | $10.74 | $10.04 | $10.41 | $7.87 | 26,546,570 |
| 2018-12-12 | $10.09 | $10.14 | $10.00 | $10.06 | $7.61 | 9,499,820 |
| 2018-12-11 | $9.88 | $10.06 | $9.88 | $10.06 | $7.61 | 9,892,140 |
| 2018-12-10 | $9.95 | $10.03 | $9.82 | $9.87 | $7.46 | 7,232,650 |
| 2018-12-07 | $9.77 | $10.09 | $9.76 | $9.99 | $7.56 | 11,627,600 |
| 2018-12-06 | $9.81 | $9.93 | $9.71 | $9.76 | $7.38 | 7,798,480 |
| 2018-12-05 | $9.75 | $10.02 | $9.75 | $9.88 | $7.47 | 11,114,690 |
| 2018-12-04 | $9.93 | $9.94 | $9.80 | $9.91 | $7.49 | 11,991,250 |
| 2018-12-03 | $9.85 | $10.05 | $9.75 | $9.97 | $7.54 | 19,531,670 |
| 2018-11-30 | $9.46 | $9.66 | $9.38 | $9.62 | $7.28 | 5,508,740 |
| 2018-11-29 | $9.69 | $9.74 | $9.45 | $9.46 | $7.15 | 7,251,080 |
| 2018-11-28 | $9.48 | $9.63 | $9.39 | $9.62 | $7.28 | 7,374,460 |
| 2018-11-27 | $9.43 | $9.44 | $9.36 | $9.40 | $7.11 | 3,755,070 |
| 2018-11-26 | $9.42 | $9.53 | $9.33 | $9.38 | $7.09 | 5,033,310 |
| 2018-11-23 | $9.62 | $9.62 | $9.35 | $9.43 | $7.13 | 7,253,050 |
| 2018-11-22 | $9.80 | $9.82 | $9.50 | $9.60 | $7.26 | 10,074,420 |
| 2018-11-21 | $9.60 | $9.83 | $9.52 | $9.78 | $7.40 | 11,027,870 |
| 2018-11-20 | $9.83 | $9.85 | $9.54 | $9.56 | $7.23 | 10,184,150 |
| 2018-11-19 | $9.91 | $9.96 | $9.77 | $9.90 | $7.49 | 10,743,890 |
| 2018-11-16 | $10.01 | $10.05 | $9.88 | $9.96 | $7.53 | 10,858,880 |
| 2018-11-15 | $9.91 | $10.08 | $9.90 | $10.01 | $7.57 | 8,255,000 |
| 2018-11-14 | $10.07 | $10.15 | $9.92 | $9.94 | $7.52 | 10,221,410 |
| 2018-11-13 | $9.75 | $10.23 | $9.68 | $10.09 | $7.63 | 17,364,690 |
| 2018-11-12 | $9.69 | $9.89 | $9.55 | $9.87 | $7.46 | 12,041,750 |
| 2018-11-09 | $9.66 | $9.84 | $9.60 | $9.69 | $7.33 | 8,131,730 |
| 2018-11-08 | $9.94 | $10.10 | $9.70 | $9.75 | $7.37 | 14,798,970 |
| 2018-11-07 | $9.76 | $10.08 | $9.72 | $9.86 | $7.46 | 18,209,140 |
| 2018-11-06 | $9.64 | $9.83 | $9.55 | $9.80 | $7.41 | 11,934,550 |
| 2018-11-05 | $9.71 | $9.82 | $9.51 | $9.70 | $7.34 | 16,699,250 |
| 2018-11-02 | $9.58 | $9.96 | $9.40 | $9.85 | $7.45 | 27,659,080 |
| 2018-11-01 | $9.50 | $9.58 | $9.23 | $9.28 | $7.02 | 16,201,390 |
| 2018-10-31 | $9.14 | $9.45 | $9.12 | $9.37 | $7.09 | 18,705,310 |
| 2018-10-30 | $8.81 | $9.29 | $8.81 | $9.12 | $6.90 | 22,555,830 |
| 2018-10-29 | $9.28 | $9.29 | $8.64 | $8.88 | $6.72 | 34,083,070 |
| 2018-10-26 | $9.92 | $9.96 | $9.36 | $9.46 | $7.15 | 21,480,930 |
| 2018-10-25 | $9.60 | $9.87 | $9.53 | $9.84 | $7.44 | 16,103,240 |
| 2018-10-24 | $10.12 | $10.15 | $9.82 | $9.93 | $7.51 | 20,475,330 |
| 2018-10-23 | $10.46 | $10.46 | $9.99 | $10.16 | $7.68 | 32,066,810 |
| 2018-10-22 | $10.15 | $10.64 | $10.00 | $10.45 | $7.90 | 38,961,470 |
| 2018-10-19 | $9.27 | $9.97 | $9.27 | $9.92 | $7.50 | 25,979,350 |
| 2018-10-18 | $9.63 | $9.63 | $9.37 | $9.39 | $7.10 | 17,397,600 |
| 2018-10-17 | $10.34 | $10.36 | $9.36 | $9.70 | $7.34 | 37,582,390 |
| 2018-10-16 | $9.78 | $10.34 | $9.78 | $10.08 | $7.62 | 32,529,530 |
| 2018-10-15 | $10.71 | $10.73 | $9.79 | $9.88 | $7.47 | 44,310,700 |
| 2018-10-12 | $10.27 | $10.83 | $10.21 | $10.71 | $8.10 | 31,338,400 |
| 2018-10-11 | $10.58 | $10.77 | $10.06 | $10.33 | $7.81 | 40,780,010 |
| 2018-10-10 | $11.21 | $11.21 | $10.91 | $11.11 | $8.40 | 25,463,870 |
| 2018-10-09 | $11.37 | $11.42 | $10.96 | $11.26 | $8.52 | 26,988,670 |
| 2018-10-08 | $11.30 | $11.57 | $11.12 | $11.26 | $8.52 | 28,244,170 |
| 2018-10-05 | $11.49 | $11.49 | $11.49 | $11.49 | $8.69 | 0 |
| 2018-10-04 | $11.49 | $11.49 | $11.49 | $11.49 | $8.69 | 0 |
| 2018-10-03 | $11.49 | $11.49 | $11.49 | $11.49 | $8.69 | 0 |
| 2018-10-02 | $11.49 | $11.49 | $11.49 | $11.49 | $8.69 | 0 |
| 2018-10-01 | $11.49 | $11.49 | $11.49 | $11.49 | $8.69 | 0 |
| 2018-09-28 | $11.59 | $11.64 | $11.24 | $11.49 | $8.69 | 33,344,860 |
| 2018-09-27 | $11.55 | $11.69 | $11.35 | $11.45 | $8.66 | 46,341,670 |
| 2018-09-26 | $10.60 | $11.76 | $10.60 | $11.43 | $8.64 | 85,510,060 |
| 2018-09-25 | $10.34 | $10.74 | $10.30 | $10.69 | $8.08 | 28,114,590 |
| 2018-09-24 | $10.40 | $10.40 | $10.40 | $10.40 | $7.87 | 0 |
| 2018-09-21 | $9.88 | $10.40 | $9.86 | $10.40 | $7.87 | 27,853,130 |
| 2018-09-20 | $9.85 | $9.96 | $9.78 | $9.80 | $7.41 | 10,226,250 |
| 2018-09-19 | $9.63 | $10.02 | $9.63 | $9.90 | $7.49 | 18,850,490 |
| 2018-09-18 | $9.35 | $9.70 | $9.33 | $9.69 | $7.33 | 10,700,650 |
| 2018-09-17 | $9.49 | $9.63 | $9.35 | $9.41 | $7.12 | 9,200,490 |
| 2018-09-14 | $9.70 | $9.77 | $9.37 | $9.49 | $7.18 | 13,466,110 |
| 2018-09-13 | $10.00 | $10.02 | $9.54 | $9.71 | $7.34 | 19,988,560 |
| 2018-09-12 | $10.20 | $10.25 | $9.77 | $9.83 | $7.43 | 18,832,640 |
| 2018-09-11 | $9.85 | $10.27 | $9.85 | $10.15 | $7.68 | 15,369,080 |
| 2018-09-10 | $10.05 | $10.35 | $9.95 | $10.00 | $7.56 | 19,836,160 |
| 2018-09-07 | $9.91 | $10.24 | $9.86 | $10.09 | $7.63 | 19,140,740 |
| 2018-09-06 | $9.81 | $9.91 | $9.62 | $9.88 | $7.47 | 8,690,430 |
| 2018-09-05 | $9.95 | $9.99 | $9.75 | $9.80 | $7.41 | 8,496,710 |
| 2018-09-04 | $9.95 | $10.06 | $9.75 | $9.99 | $7.56 | 12,063,770 |
| 2018-09-03 | $9.56 | $10.05 | $9.54 | $10.01 | $7.57 | 12,071,120 |
| 2018-08-31 | $9.89 | $9.89 | $9.58 | $9.58 | $7.25 | 11,631,020 |
| 2018-08-30 | $9.96 | $10.08 | $9.85 | $9.90 | $7.49 | 7,262,530 |
| 2018-08-29 | $10.02 | $10.08 | $9.84 | $9.90 | $7.49 | 8,798,890 |
| 2018-08-28 | $10.06 | $10.16 | $9.90 | $10.09 | $7.63 | 11,373,270 |
| 2018-08-27 | $9.68 | $10.07 | $9.66 | $10.03 | $7.59 | 14,773,850 |
| 2018-08-24 | $9.70 | $9.95 | $9.63 | $9.71 | $7.34 | 13,396,120 |
| 2018-08-23 | $9.65 | $9.77 | $9.60 | $9.74 | $7.37 | 11,667,990 |
| 2018-08-22 | $9.68 | $9.78 | $9.58 | $9.67 | $7.31 | 15,935,440 |
| 2018-08-21 | $9.04 | $9.80 | $8.99 | $9.72 | $7.35 | 26,106,940 |
| 2018-08-20 | $8.88 | $9.09 | $8.84 | $9.08 | $6.87 | 6,905,660 |
| 2018-08-17 | $9.26 | $9.26 | $8.82 | $8.95 | $6.77 | 9,642,660 |
| 2018-08-16 | $8.90 | $9.28 | $8.85 | $9.16 | $6.93 | 9,675,350 |
| 2018-08-15 | $9.29 | $9.40 | $8.97 | $9.05 | $6.84 | 10,004,220 |
| 2018-08-14 | $9.42 | $9.48 | $9.21 | $9.31 | $7.04 | 8,008,420 |
| 2018-08-13 | $9.45 | $9.54 | $9.21 | $9.43 | $7.13 | 8,133,520 |
| 2018-08-10 | $9.26 | $9.61 | $9.23 | $9.47 | $7.16 | 9,535,810 |
| 2018-08-09 | $8.95 | $9.47 | $8.81 | $9.33 | $7.06 | 11,908,970 |
| 2018-08-08 | $9.16 | $9.22 | $8.90 | $9.02 | $6.82 | 8,649,750 |
| 2018-08-07 | $8.89 | $9.20 | $8.86 | $9.18 | $6.94 | 9,486,190 |
| 2018-08-06 | $9.07 | $9.15 | $8.85 | $8.91 | $6.74 | 9,628,210 |
| 2018-08-03 | $9.57 | $9.69 | $9.02 | $9.12 | $6.90 | 16,787,270 |
| 2018-08-02 | $9.84 | $9.87 | $9.40 | $9.58 | $7.25 | 19,332,280 |
| 2018-08-01 | $10.19 | $10.26 | $9.83 | $9.89 | $7.48 | 20,118,260 |
| 2018-07-31 | $9.58 | $10.09 | $9.57 | $10.09 | $7.63 | 20,312,370 |
| 2018-07-30 | $9.82 | $9.91 | $9.44 | $9.58 | $7.25 | 16,196,640 |
| 2018-07-27 | $9.88 | $9.92 | $9.73 | $9.83 | $7.43 | 7,728,560 |
| 2018-07-26 | $9.95 | $10.03 | $9.77 | $9.84 | $7.44 | 8,927,570 |
| 2018-07-25 | $10.05 | $10.16 | $9.89 | $9.95 | $7.53 | 12,967,830 |
| 2018-07-24 | $10.00 | $10.14 | $9.80 | $10.09 | $7.63 | 15,601,110 |
| 2018-07-23 | $9.98 | $10.39 | $9.78 | $9.96 | $7.53 | 23,590,800 |
| 2018-07-20 | $10.06 | $10.15 | $9.72 | $9.95 | $7.53 | 17,434,560 |
| 2018-07-19 | $10.01 | $10.24 | $9.89 | $10.07 | $7.62 | 15,525,280 |
| 2018-07-18 | $10.12 | $10.30 | $9.97 | $10.05 | $7.60 | 16,740,710 |
| 2018-07-17 | $10.27 | $10.35 | $9.99 | $10.13 | $7.66 | 13,227,000 |
| 2018-07-16 | $9.90 | $10.44 | $9.80 | $10.30 | $7.79 | 18,369,830 |
| 2018-07-13 | $9.78 | $10.03 | $9.70 | $9.96 | $7.53 | 15,714,420 |
| 2018-07-12 | $9.36 | $9.88 | $9.35 | $9.77 | $7.39 | 18,173,500 |
| 2018-07-11 | $9.08 | $9.63 | $9.02 | $9.44 | $7.14 | 21,796,220 |
| 2018-07-10 | $9.13 | $9.36 | $9.03 | $9.30 | $7.03 | 15,868,970 |
| 2018-07-09 | $8.58 | $9.13 | $8.52 | $9.07 | $6.86 | 20,050,080 |
| 2018-07-06 | $8.60 | $8.75 | $8.25 | $8.50 | $6.43 | 14,309,440 |
| 2018-07-05 | $8.85 | $8.94 | $8.52 | $8.60 | $6.50 | 8,735,640 |
| 2018-07-04 | $8.96 | $8.98 | $8.75 | $8.81 | $6.66 | 8,688,330 |
| 2018-07-03 | $8.98 | $9.08 | $8.55 | $9.02 | $6.82 | 15,088,410 |
| 2018-07-02 | $9.09 | $9.37 | $8.89 | $9.02 | $6.82 | 16,572,250 |
| 2018-06-29 | $8.91 | $9.20 | $8.85 | $9.16 | $6.93 | 12,280,120 |
| 2018-06-28 | $8.97 | $9.03 | $8.74 | $8.88 | $6.72 | 16,539,300 |
| 2018-06-27 | $9.36 | $9.43 | $8.98 | $9.05 | $6.84 | 16,492,690 |
| 2018-06-26 | $9.28 | $9.49 | $9.22 | $9.43 | $7.13 | 12,845,560 |
| 2018-06-25 | $9.18 | $9.61 | $9.15 | $9.40 | $7.11 | 20,085,610 |
| 2018-06-22 | $9.01 | $9.33 | $8.92 | $9.14 | $6.91 | 14,133,470 |
| 2018-06-21 | $9.18 | $9.33 | $8.88 | $9.04 | $6.84 | 14,655,280 |
| 2018-06-20 | $8.76 | $9.44 | $8.73 | $9.21 | $6.97 | 20,910,220 |
| 2018-06-19 | $9.27 | $9.27 | $8.52 | $8.74 | $6.61 | 17,546,790 |
| 2018-06-18 | $9.31 | $9.31 | $9.31 | $9.31 | $7.04 | 0 |
| 2018-06-15 | $9.43 | $9.50 | $9.10 | $9.31 | $7.04 | 8,974,470 |
| 2018-06-14 | $12.70 | $12.81 | $12.20 | $12.31 | $7.08 | 16,842,560 |
| 2018-06-13 | $12.99 | $13.17 | $12.72 | $12.85 | $7.39 | 13,961,870 |
| 2018-06-12 | $12.58 | $13.08 | $12.45 | $13.00 | $7.48 | 14,744,560 |
| 2018-06-11 | $12.81 | $12.96 | $12.32 | $12.51 | $7.20 | 17,073,360 |
| 2018-06-08 | $13.16 | $13.33 | $12.72 | $12.95 | $7.45 | 16,797,210 |
| 2018-06-07 | $13.55 | $13.64 | $13.11 | $13.22 | $7.60 | 11,930,680 |
| 2018-06-06 | $13.36 | $13.51 | $13.16 | $13.42 | $7.72 | 12,089,250 |
| 2018-06-05 | $13.05 | $13.46 | $12.90 | $13.41 | $7.71 | 17,434,800 |
| 2018-06-04 | $13.05 | $13.26 | $12.74 | $13.14 | $7.56 | 16,743,880 |
| 2018-06-01 | $13.67 | $13.77 | $12.68 | $12.99 | $7.47 | 24,027,620 |
| 2018-05-31 | $13.81 | $14.10 | $13.48 | $13.75 | $7.91 | 29,112,810 |
| 2018-05-30 | $13.18 | $14.07 | $13.06 | $13.67 | $7.86 | 24,573,150 |
| 2018-05-29 | $13.18 | $14.02 | $13.12 | $13.33 | $7.67 | 24,274,400 |
| 2018-05-28 | $12.79 | $13.30 | $12.70 | $13.22 | $7.60 | 13,759,460 |
| 2018-05-25 | $12.68 | $12.96 | $12.62 | $12.79 | $7.36 | 8,267,270 |
| 2018-05-24 | $13.00 | $13.14 | $12.63 | $12.75 | $7.33 | 11,001,060 |
| 2018-05-23 | $12.92 | $13.45 | $12.82 | $13.07 | $7.52 | 12,249,550 |
| 2018-05-22 | $12.71 | $13.15 | $12.61 | $12.92 | $7.43 | 12,249,200 |
| 2018-05-21 | $12.81 | $12.86 | $12.55 | $12.79 | $7.36 | 10,027,790 |
| 2018-05-18 | $12.73 | $12.95 | $12.46 | $12.65 | $7.28 | 14,304,940 |
| 2018-05-17 | $13.02 | $13.11 | $12.72 | $12.77 | $7.35 | 14,117,160 |
| 2018-05-16 | $12.58 | $13.26 | $12.44 | $13.10 | $7.54 | 24,296,620 |
| 2018-05-15 | $11.99 | $12.79 | $11.99 | $12.60 | $7.25 | 19,704,840 |
| 2018-05-14 | $11.96 | $12.20 | $11.82 | $11.85 | $6.82 | 8,317,830 |
| 2018-05-11 | $11.93 | $12.28 | $11.90 | $11.96 | $6.88 | 11,568,590 |
| 2018-05-10 | $11.77 | $12.26 | $11.77 | $11.99 | $6.90 | 15,170,670 |
| 2018-05-09 | $11.77 | $11.97 | $11.65 | $11.77 | $6.77 | 9,043,710 |
| 2018-05-08 | $11.71 | $12.07 | $11.65 | $11.84 | $6.81 | 12,848,100 |
| 2018-05-07 | $11.62 | $11.99 | $11.48 | $11.73 | $6.75 | 17,541,860 |
| 2018-05-04 | $11.22 | $11.73 | $11.22 | $11.63 | $6.69 | 14,751,650 |
| 2018-05-03 | $11.11 | $11.32 | $10.95 | $11.29 | $6.49 | 13,317,430 |
| 2018-05-02 | $10.66 | $11.05 | $10.66 | $11.02 | $6.34 | 11,499,660 |
| 2018-05-01 | $10.51 | $10.51 | $10.51 | $10.51 | $6.05 | 0 |
| 2018-04-30 | $10.51 | $10.51 | $10.51 | $10.51 | $6.05 | 0 |
| 2018-04-27 | $10.50 | $10.53 | $10.37 | $10.51 | $6.05 | 2,732,500 |
| 2018-04-26 | $10.63 | $10.63 | $10.43 | $10.47 | $6.02 | 3,647,000 |
| 2018-04-25 | $10.54 | $10.71 | $10.46 | $10.69 | $6.15 | 4,219,330 |
| 2018-04-24 | $10.47 | $10.70 | $10.42 | $10.56 | $6.07 | 4,578,860 |
| 2018-04-23 | $10.33 | $10.47 | $10.20 | $10.44 | $6.01 | 5,199,190 |
| 2018-04-20 | $10.66 | $10.74 | $10.35 | $10.37 | $5.97 | 8,528,830 |
| 2018-04-19 | $10.87 | $10.90 | $10.65 | $10.71 | $6.16 | 6,299,500 |
| 2018-04-18 | $10.83 | $10.92 | $10.53 | $10.88 | $6.26 | 8,353,390 |
| 2018-04-17 | $11.11 | $11.20 | $10.71 | $10.75 | $6.18 | 11,416,070 |
| 2018-04-16 | $10.81 | $10.81 | $10.62 | $10.77 | $6.20 | 5,656,730 |
| 2018-04-13 | $10.59 | $10.84 | $10.52 | $10.83 | $6.23 | 10,323,050 |
| 2018-04-12 | $10.32 | $10.58 | $10.31 | $10.57 | $6.08 | 6,550,670 |
| 2018-04-11 | $10.40 | $10.51 | $10.32 | $10.37 | $5.97 | 6,149,580 |
| 2018-04-10 | $10.41 | $10.43 | $10.27 | $10.35 | $5.95 | 4,361,680 |
| 2018-04-09 | $10.52 | $10.52 | $10.34 | $10.38 | $5.97 | 3,409,400 |
| 2018-04-06 | $10.54 | $10.54 | $10.54 | $10.54 | $6.06 | 0 |
| 2018-04-05 | $10.54 | $10.54 | $10.54 | $10.54 | $6.06 | 0 |
| 2018-04-04 | $10.54 | $10.63 | $10.43 | $10.54 | $6.06 | 5,536,030 |
| 2018-04-03 | $10.36 | $10.70 | $10.29 | $10.54 | $6.06 | 8,133,360 |
| 2018-04-02 | $10.15 | $10.47 | $10.13 | $10.44 | $6.01 | 8,804,400 |
| 2018-03-30 | $10.11 | $10.15 | $10.04 | $10.14 | $5.83 | 3,818,280 |
| 2018-03-29 | $10.04 | $10.11 | $9.97 | $10.07 | $5.79 | 3,899,440 |
| 2018-03-28 | $10.10 | $10.16 | $9.95 | $10.02 | $5.76 | 3,235,300 |
| 2018-03-27 | $10.07 | $10.20 | $10.04 | $10.17 | $5.85 | 4,486,730 |
| 2018-03-26 | $9.80 | $10.02 | $9.65 | $9.99 | $5.75 | 4,246,100 |
| 2018-03-23 | $10.00 | $10.13 | $9.68 | $9.89 | $5.69 | 7,136,500 |
| 2018-03-22 | $10.16 | $10.29 | $10.04 | $10.22 | $5.88 | 4,570,400 |
| 2018-03-21 | $10.22 | $10.33 | $10.10 | $10.13 | $5.83 | 4,243,220 |
| 2018-03-20 | $10.33 | $10.39 | $10.16 | $10.22 | $5.88 | 4,532,740 |
| 2018-03-19 | $10.38 | $10.44 | $10.33 | $10.38 | $5.97 | 2,387,800 |
| 2018-03-16 | $10.52 | $10.58 | $10.39 | $10.42 | $5.99 | 3,248,870 |
| 2018-03-15 | $10.41 | $10.60 | $10.36 | $10.52 | $6.05 | 5,344,700 |
| 2018-03-14 | $10.47 | $10.55 | $10.30 | $10.46 | $6.02 | 5,483,610 |
| 2018-03-13 | $10.60 | $10.68 | $10.48 | $10.50 | $6.04 | 5,107,400 |
| 2018-03-12 | $10.63 | $10.74 | $10.56 | $10.65 | $6.13 | 4,754,680 |
| 2018-03-09 | $10.62 | $10.75 | $10.58 | $10.63 | $6.12 | 5,505,380 |
| 2018-03-08 | $10.40 | $10.64 | $10.38 | $10.59 | $6.09 | 5,022,920 |
| 2018-03-07 | $10.36 | $10.47 | $10.32 | $10.45 | $6.01 | 4,915,650 |
| 2018-03-06 | $10.32 | $10.45 | $10.21 | $10.40 | $5.98 | 6,483,420 |
| 2018-03-05 | $10.38 | $10.39 | $10.25 | $10.32 | $5.94 | 3,303,880 |
| 2018-03-02 | $10.26 | $10.43 | $10.23 | $10.37 | $5.97 | 5,036,780 |
| 2018-03-01 | $10.25 | $10.48 | $10.24 | $10.34 | $5.95 | 6,852,590 |
| 2018-02-28 | $10.05 | $10.38 | $10.05 | $10.32 | $5.94 | 7,533,620 |
| 2018-02-27 | $10.10 | $10.38 | $10.08 | $10.20 | $5.87 | 10,072,840 |
| 2018-02-26 | $10.06 | $10.20 | $9.89 | $10.20 | $5.87 | 13,858,760 |
| 2018-02-23 | $9.98 | $10.03 | $9.90 | $10.01 | $5.76 | 4,939,050 |
| 2018-02-22 | $9.93 | $10.04 | $9.80 | $10.00 | $5.75 | 8,416,820 |
| 2018-02-21 | $9.82 | $9.82 | $9.82 | $9.82 | $5.65 | 0 |
| 2018-02-20 | $9.82 | $9.82 | $9.82 | $9.82 | $5.65 | 0 |
| 2018-02-19 | $9.82 | $9.82 | $9.82 | $9.82 | $5.65 | 0 |
| 2018-02-16 | $9.82 | $9.82 | $9.82 | $9.82 | $5.65 | 0 |
| 2018-02-15 | $9.82 | $9.82 | $9.82 | $9.82 | $5.65 | 0 |
| 2018-02-14 | $9.90 | $10.00 | $9.73 | $9.82 | $5.65 | 5,433,490 |
| 2018-02-13 | $10.11 | $10.15 | $9.96 | $9.97 | $5.74 | 6,210,590 |
| 2018-02-12 | $9.96 | $10.17 | $9.96 | $10.08 | $5.80 | 11,410,990 |
| 2018-02-09 | $10.00 | $10.22 | $9.84 | $9.91 | $5.70 | 5,444,970 |
| 2018-02-08 | $9.86 | $10.28 | $9.81 | $10.18 | $5.86 | 6,272,490 |
| 2018-02-07 | $9.91 | $10.07 | $9.63 | $9.85 | $5.67 | 9,416,600 |
| 2018-02-06 | $10.10 | $10.26 | $9.62 | $9.65 | $5.55 | 12,235,630 |
| 2018-02-05 | $10.26 | $10.39 | $10.08 | $10.30 | $5.93 | 8,656,680 |
| 2018-02-02 | $10.62 | $10.63 | $10.19 | $10.48 | $6.03 | 7,876,590 |
| 2018-02-01 | $11.36 | $11.40 | $10.63 | $10.65 | $6.13 | 10,033,330 |
| 2018-01-31 | $11.33 | $11.46 | $11.24 | $11.33 | $6.52 | 5,303,000 |
| 2018-01-30 | $11.25 | $11.44 | $11.19 | $11.43 | $6.58 | 6,008,700 |
| 2018-01-29 | $11.53 | $11.62 | $11.16 | $11.25 | $6.47 | 10,960,850 |
| 2018-01-26 | $11.79 | $11.84 | $11.56 | $11.56 | $6.65 | 11,729,290 |
| 2018-01-25 | $12.09 | $12.18 | $11.79 | $11.84 | $6.81 | 13,462,150 |
| 2018-01-24 | $12.00 | $12.18 | $11.89 | $12.00 | $6.90 | 10,860,870 |
| 2018-01-23 | $11.68 | $12.04 | $11.62 | $12.02 | $6.91 | 18,613,150 |
| 2018-01-22 | $11.50 | $11.66 | $11.31 | $11.65 | $6.70 | 7,334,310 |
| 2018-01-19 | $11.56 | $11.68 | $11.49 | $11.51 | $6.62 | 5,937,100 |
| 2018-01-18 | $11.36 | $11.65 | $11.36 | $11.59 | $6.67 | 8,201,040 |
| 2018-01-17 | $11.50 | $11.50 | $11.26 | $11.38 | $6.55 | 5,393,130 |
| 2018-01-16 | $11.26 | $11.57 | $11.26 | $11.48 | $6.60 | 7,377,770 |
| 2018-01-15 | $11.35 | $11.65 | $11.30 | $11.35 | $6.53 | 11,176,050 |
| 2018-01-12 | $11.34 | $11.42 | $11.22 | $11.40 | $6.56 | 11,132,420 |
| 2018-01-11 | $11.61 | $11.63 | $11.22 | $11.39 | $6.55 | 12,813,050 |
| 2018-01-10 | $11.99 | $11.99 | $11.62 | $11.67 | $6.71 | 11,863,760 |
| 2018-01-09 | $11.94 | $12.05 | $11.83 | $12.02 | $6.91 | 9,071,080 |
| 2018-01-08 | $12.10 | $12.17 | $11.88 | $11.96 | $6.88 | 12,373,280 |
| 2018-01-05 | $12.24 | $12.34 | $12.07 | $12.17 | $7.00 | 11,438,560 |
| 2018-01-04 | $11.83 | $12.24 | $11.77 | $12.23 | $7.04 | 19,376,730 |
| 2018-01-03 | $11.92 | $11.96 | $11.77 | $11.82 | $6.80 | 8,517,030 |
| 2018-01-02 | $11.83 | $11.96 | $11.69 | $11.92 | $6.86 | 7,599,060 |
| 2018-01-01 | $11.79 | $11.79 | $11.79 | $11.79 | $6.78 | 0 |
| 2017-12-29 | $11.74 | $11.90 | $11.70 | $11.79 | $6.78 | 5,231,800 |
| 2017-12-28 | $11.70 | $11.83 | $11.60 | $11.76 | $6.77 | 5,271,700 |
| 2017-12-27 | $11.92 | $11.98 | $11.63 | $11.78 | $6.78 | 9,550,740 |
| 2017-12-26 | $11.77 | $12.03 | $11.70 | $11.99 | $6.90 | 11,082,410 |
| 2017-12-25 | $11.91 | $12.07 | $11.62 | $11.79 | $6.78 | 11,149,700 |
| 2017-12-22 | $11.84 | $12.10 | $11.71 | $11.89 | $6.84 | 12,215,570 |
| 2017-12-21 | $11.53 | $11.97 | $11.51 | $11.76 | $6.77 | 11,845,000 |
| 2017-12-20 | $11.56 | $11.67 | $11.44 | $11.63 | $6.69 | 5,985,980 |
| 2017-12-19 | $11.33 | $11.61 | $11.25 | $11.58 | $6.66 | 7,371,260 |
| 2017-12-18 | $11.22 | $11.37 | $11.10 | $11.33 | $6.52 | 5,306,450 |
| 2017-12-15 | $11.30 | $11.38 | $11.10 | $11.22 | $6.45 | 5,022,460 |
| 2017-12-14 | $11.40 | $11.46 | $11.28 | $11.38 | $6.55 | 3,888,930 |
| 2017-12-13 | $11.24 | $11.42 | $11.22 | $11.42 | $6.57 | 4,557,940 |
| 2017-12-12 | $11.33 | $11.44 | $11.15 | $11.34 | $6.52 | 6,710,890 |
| 2017-12-11 | $11.08 | $11.44 | $11.05 | $11.43 | $6.58 | 8,566,990 |
| 2017-12-08 | $11.01 | $11.14 | $10.92 | $11.07 | $6.37 | 6,023,610 |
| 2017-12-07 | $11.19 | $11.19 | $10.90 | $11.03 | $6.35 | 4,675,190 |
| 2017-12-06 | $10.98 | $11.23 | $10.86 | $11.19 | $6.44 | 6,602,620 |
| 2017-12-05 | $11.00 | $11.25 | $10.81 | $10.98 | $6.32 | 11,924,660 |
| 2017-12-04 | $11.48 | $11.57 | $11.06 | $11.09 | $6.38 | 12,438,070 |
| 2017-12-01 | $11.35 | $11.55 | $11.26 | $11.51 | $6.62 | 5,604,550 |
| 2017-11-30 | $11.35 | $11.60 | $11.28 | $11.30 | $6.50 | 7,565,660 |
| 2017-11-29 | $11.69 | $11.75 | $11.30 | $11.45 | $6.59 | 7,993,160 |
| 2017-11-28 | $11.45 | $11.63 | $11.32 | $11.62 | $6.68 | 4,719,150 |
| 2017-11-27 | $11.54 | $11.58 | $11.14 | $11.45 | $6.59 | 8,501,300 |
| 2017-11-24 | $11.63 | $11.75 | $11.44 | $11.53 | $6.63 | 8,498,630 |
| 2017-11-23 | $12.30 | $12.30 | $11.58 | $11.61 | $6.68 | 15,499,900 |
| 2017-11-22 | $12.53 | $12.80 | $12.21 | $12.37 | $7.12 | 14,757,750 |
| 2017-11-21 | $12.34 | $12.66 | $12.30 | $12.53 | $7.21 | 13,715,220 |
| 2017-11-20 | $12.01 | $12.48 | $11.68 | $12.41 | $7.14 | 11,147,970 |
| 2017-11-17 | $12.89 | $12.89 | $11.98 | $12.10 | $6.96 | 19,770,870 |
| 2017-11-16 | $12.80 | $13.01 | $12.73 | $12.94 | $7.44 | 11,177,540 |
| 2017-11-15 | $12.95 | $13.18 | $12.75 | $12.84 | $7.39 | 13,069,950 |
| 2017-11-14 | $13.01 | $13.10 | $12.71 | $13.03 | $7.50 | 15,017,840 |
| 2017-11-13 | $13.28 | $13.58 | $12.83 | $12.92 | $7.43 | 24,308,650 |
| 2017-11-10 | $12.91 | $13.34 | $12.83 | $13.25 | $7.62 | 19,457,710 |
| 2017-11-09 | $12.75 | $13.07 | $12.57 | $12.94 | $7.44 | 15,883,180 |
| 2017-11-08 | $12.71 | $12.94 | $12.70 | $12.79 | $7.36 | 16,193,470 |
| 2017-11-07 | $12.52 | $13.41 | $12.36 | $12.86 | $7.40 | 31,118,240 |
| 2017-11-06 | $11.78 | $12.71 | $11.59 | $12.54 | $7.21 | 23,658,500 |
| 2017-11-03 | $12.14 | $12.14 | $11.57 | $11.77 | $6.77 | 11,266,050 |
| 2017-11-02 | $12.13 | $12.26 | $11.93 | $12.06 | $6.94 | 8,632,440 |
| 2017-11-01 | $11.92 | $12.44 | $11.92 | $12.20 | $7.02 | 14,763,760 |
| 2017-10-31 | $11.66 | $12.16 | $11.52 | $12.01 | $6.91 | 10,680,110 |
| 2017-10-30 | $11.69 | $11.85 | $11.41 | $11.61 | $6.68 | 7,171,880 |
| 2017-10-27 | $11.75 | $11.87 | $11.68 | $11.75 | $6.76 | 5,163,050 |
| 2017-10-26 | $11.51 | $11.97 | $11.51 | $11.80 | $6.79 | 13,015,850 |
| 2017-10-25 | $11.53 | $11.60 | $11.45 | $11.56 | $6.65 | 4,683,680 |
| 2017-10-24 | $11.50 | $11.58 | $11.40 | $11.54 | $6.64 | 5,784,990 |
| 2017-10-23 | $11.10 | $11.55 | $11.10 | $11.54 | $6.64 | 10,184,110 |
| 2017-10-20 | $11.04 | $11.19 | $11.03 | $11.16 | $6.42 | 3,845,830 |
| 2017-10-19 | $11.26 | $11.29 | $11.08 | $11.13 | $6.40 | 5,376,530 |
| 2017-10-18 | $11.13 | $11.32 | $11.10 | $11.26 | $6.48 | 5,196,650 |
| 2017-10-17 | $11.28 | $11.34 | $11.05 | $11.15 | $6.41 | 6,179,950 |
| 2017-10-16 | $11.57 | $11.57 | $11.22 | $11.24 | $6.47 | 6,229,200 |
| 2017-10-13 | $11.50 | $11.60 | $11.41 | $11.56 | $6.65 | 5,539,650 |
| 2017-10-12 | $11.28 | $11.59 | $11.17 | $11.57 | $6.66 | 8,290,910 |
| 2017-10-11 | $11.30 | $11.49 | $11.23 | $11.28 | $6.49 | 6,733,800 |
| 2017-10-10 | $11.00 | $11.31 | $10.98 | $11.30 | $6.50 | 7,496,450 |
| 2017-10-09 | $11.15 | $11.15 | $10.95 | $10.99 | $6.32 | 6,379,560 |
| 2017-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $6.33 | 0 |
| 2017-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $6.33 | 0 |
| 2017-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $6.33 | 0 |
| 2017-10-03 | $11.00 | $11.00 | $11.00 | $11.00 | $6.33 | 0 |
| 2017-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $6.33 | 0 |
| 2017-09-29 | $10.98 | $11.07 | $10.89 | $11.00 | $6.33 | 7,574,570 |
| 2017-09-28 | $11.05 | $11.07 | $10.90 | $10.97 | $6.31 | 7,788,800 |
| 2017-09-27 | $11.08 | $11.12 | $10.92 | $11.07 | $6.37 | 7,070,920 |
| 2017-09-26 | $11.11 | $11.23 | $10.96 | $11.11 | $6.39 | 10,153,060 |
| 2017-09-25 | $11.40 | $11.84 | $11.28 | $11.31 | $6.51 | 13,818,640 |
| 2017-09-22 | $11.18 | $11.27 | $10.89 | $11.21 | $6.45 | 8,096,320 |
| 2017-09-21 | $11.18 | $11.29 | $11.08 | $11.20 | $6.44 | 6,553,000 |
| 2017-09-20 | $11.09 | $11.26 | $11.02 | $11.22 | $6.45 | 8,520,630 |
| 2017-09-19 | $10.83 | $11.19 | $10.83 | $11.03 | $6.35 | 8,799,450 |
| 2017-09-18 | $10.64 | $10.86 | $10.62 | $10.83 | $6.23 | 5,111,910 |
| 2017-09-15 | $10.90 | $10.93 | $10.58 | $10.62 | $6.11 | 7,728,800 |
| 2017-09-14 | $10.96 | $11.01 | $10.81 | $10.86 | $6.25 | 3,561,070 |
| 2017-09-13 | $10.91 | $11.06 | $10.80 | $11.02 | $6.34 | 3,978,950 |
| 2017-09-12 | $11.15 | $11.28 | $10.89 | $10.91 | $6.28 | 5,995,500 |
| 2017-09-11 | $10.92 | $11.19 | $10.90 | $11.16 | $6.42 | 6,797,100 |
| 2017-09-08 | $10.80 | $11.03 | $10.79 | $10.98 | $6.32 | 5,945,060 |
| 2017-09-07 | $10.75 | $11.04 | $10.74 | $10.79 | $6.21 | 7,841,000 |
| 2017-09-06 | $10.81 | $10.88 | $10.72 | $10.80 | $6.21 | 5,518,720 |
| 2017-09-05 | $10.52 | $10.95 | $10.52 | $10.91 | $6.28 | 14,100,080 |
| 2017-09-04 | $10.50 | $10.50 | $10.34 | $10.45 | $6.01 | 3,839,720 |
| 2017-09-01 | $10.45 | $10.50 | $10.37 | $10.44 | $6.01 | 3,217,420 |
| 2017-08-31 | $10.44 | $10.54 | $10.36 | $10.45 | $6.01 | 3,437,450 |
| 2017-08-30 | $10.64 | $10.64 | $10.30 | $10.40 | $5.98 | 8,354,010 |
| 2017-08-29 | $10.50 | $10.65 | $10.40 | $10.64 | $6.12 | 6,280,600 |
| 2017-08-28 | $10.58 | $10.58 | $10.44 | $10.50 | $6.04 | 6,261,070 |
| 2017-08-25 | $10.58 | $10.60 | $10.43 | $10.58 | $6.09 | 4,616,060 |
| 2017-08-24 | $10.53 | $10.62 | $10.45 | $10.57 | $6.08 | 6,582,560 |
| 2017-08-23 | $10.28 | $10.70 | $10.18 | $10.59 | $6.09 | 15,239,290 |
| 2017-08-22 | $10.28 | $10.54 | $10.23 | $10.25 | $5.90 | 9,771,720 |
| 2017-08-21 | $10.21 | $10.38 | $10.15 | $10.30 | $5.93 | 6,376,280 |
| 2017-08-18 | $10.00 | $10.29 | $9.98 | $10.13 | $5.83 | 10,405,940 |
| 2017-08-17 | $9.98 | $10.14 | $9.94 | $10.04 | $5.78 | 5,914,830 |
| 2017-08-16 | $9.99 | $10.08 | $9.95 | $9.99 | $5.75 | 6,490,400 |
| 2017-08-15 | $9.86 | $10.03 | $9.83 | $9.97 | $5.74 | 4,347,430 |
| 2017-08-14 | $9.70 | $9.96 | $9.70 | $9.91 | $5.70 | 5,108,800 |
| 2017-08-11 | $9.86 | $9.87 | $9.67 | $9.69 | $5.57 | 5,253,650 |
| 2017-08-10 | $10.01 | $10.09 | $9.85 | $9.88 | $5.68 | 6,300,360 |
| 2017-08-09 | $9.84 | $10.16 | $9.77 | $10.07 | $5.79 | 9,792,460 |
| 2017-08-08 | $9.74 | $9.84 | $9.70 | $9.83 | $5.65 | 3,020,960 |
| 2017-08-07 | $9.72 | $9.76 | $9.60 | $9.72 | $5.59 | 3,087,780 |
| 2017-08-04 | $9.79 | $9.86 | $9.69 | $9.73 | $5.60 | 3,069,200 |
| 2017-08-03 | $9.81 | $9.87 | $9.72 | $9.83 | $5.65 | 2,231,200 |
| 2017-08-02 | $9.93 | $10.04 | $9.80 | $9.80 | $5.64 | 5,436,910 |
| 2017-08-01 | $9.86 | $9.99 | $9.80 | $9.95 | $5.72 | 5,796,690 |
| 2017-07-31 | $9.74 | $9.84 | $9.70 | $9.82 | $5.65 | 3,516,360 |
| 2017-07-28 | $9.64 | $9.81 | $9.62 | $9.74 | $5.60 | 4,775,450 |
| 2017-07-27 | $9.56 | $9.67 | $9.48 | $9.65 | $5.55 | 3,987,250 |
| 2017-07-26 | $9.61 | $9.62 | $9.50 | $9.56 | $5.50 | 2,829,250 |
| 2017-07-25 | $9.65 | $9.72 | $9.56 | $9.61 | $5.53 | 3,514,750 |
| 2017-07-24 | $9.60 | $9.67 | $9.54 | $9.66 | $5.56 | 3,029,220 |
| 2017-07-21 | $9.70 | $9.70 | $9.55 | $9.59 | $5.52 | 3,602,700 |
| 2017-07-20 | $9.69 | $9.78 | $9.66 | $9.70 | $5.58 | 3,157,690 |
| 2017-07-19 | $9.59 | $9.68 | $9.51 | $9.67 | $5.56 | 3,007,010 |
| 2017-07-18 | $9.47 | $9.62 | $9.43 | $9.59 | $5.52 | 4,625,970 |
| 2017-07-17 | $9.83 | $9.87 | $9.40 | $9.56 | $5.50 | 7,499,510 |
| 2017-07-14 | $9.91 | $9.91 | $9.83 | $9.86 | $5.67 | 2,199,550 |
| 2017-07-13 | $9.87 | $9.96 | $9.81 | $9.93 | $5.71 | 5,744,100 |
| 2017-07-12 | $9.99 | $9.99 | $9.76 | $9.83 | $5.65 | 4,426,800 |
| 2017-07-11 | $9.98 | $10.05 | $9.94 | $9.99 | $5.75 | 5,718,280 |
| 2017-07-10 | $10.10 | $10.10 | $9.98 | $9.98 | $5.74 | 7,537,800 |
| 2017-07-07 | $10.06 | $10.13 | $9.97 | $10.10 | $5.81 | 3,846,480 |
| 2017-07-06 | $10.12 | $10.14 | $9.97 | $10.08 | $5.80 | 5,089,300 |
| 2017-07-05 | $10.18 | $10.25 | $10.01 | $10.10 | $5.81 | 6,036,970 |
| 2017-07-04 | $10.27 | $10.39 | $10.20 | $10.21 | $5.87 | 4,092,110 |
| 2017-07-03 | $10.25 | $10.33 | $10.16 | $10.30 | $5.93 | 5,403,880 |
| 2017-06-30 | $10.16 | $10.33 | $10.06 | $10.26 | $5.90 | 4,982,760 |
| 2017-06-29 | $10.07 | $10.19 | $10.03 | $10.18 | $5.86 | 3,712,980 |
| 2017-06-28 | $9.98 | $10.19 | $9.96 | $10.10 | $5.81 | 4,695,780 |
| 2017-06-27 | $10.11 | $10.14 | $9.98 | $9.99 | $5.75 | 5,951,470 |
| 2017-06-26 | $9.89 | $10.15 | $9.82 | $10.11 | $5.82 | 9,274,870 |
| 2017-06-23 | $9.58 | $9.85 | $9.56 | $9.84 | $5.66 | 6,550,320 |
| 2017-06-22 | $9.59 | $9.68 | $9.55 | $9.60 | $5.52 | 3,498,870 |
| 2017-06-21 | $9.69 | $9.71 | $9.53 | $9.60 | $5.52 | 3,943,190 |
| 2017-06-20 | $9.68 | $9.76 | $9.50 | $9.70 | $5.58 | 6,229,200 |
| 2017-06-19 | $9.70 | $9.75 | $9.69 | $9.73 | $5.55 | 3,548,360 |
| 2017-06-16 | $9.85 | $9.87 | $9.68 | $9.71 | $5.53 | 4,094,270 |
| 2017-06-15 | $9.89 | $9.93 | $9.83 | $9.85 | $5.61 | 4,506,840 |
| 2017-06-14 | $9.93 | $10.00 | $9.87 | $9.89 | $5.64 | 1,612,200 |
| 2017-06-13 | $9.93 | $9.95 | $9.82 | $9.93 | $5.66 | 2,957,450 |
| 2017-06-12 | $9.83 | $10.06 | $9.76 | $9.92 | $5.65 | 4,520,200 |
| 2017-06-09 | $9.86 | $9.87 | $9.74 | $9.83 | $5.60 | 3,724,060 |
| 2017-06-08 | $9.88 | $9.90 | $9.80 | $9.82 | $5.60 | 2,286,560 |
| 2017-06-07 | $9.55 | $9.87 | $9.53 | $9.86 | $5.62 | 4,648,250 |
| 2017-06-06 | $9.50 | $9.54 | $9.46 | $9.51 | $5.42 | 1,700,760 |
| 2017-06-05 | $9.43 | $9.51 | $9.38 | $9.50 | $5.41 | 2,072,040 |
| 2017-06-02 | $9.55 | $9.56 | $9.17 | $9.42 | $5.37 | 7,182,140 |
| 2017-06-01 | $9.74 | $9.74 | $9.50 | $9.55 | $5.44 | 4,714,160 |
| 2017-05-31 | $9.84 | $9.92 | $9.72 | $9.75 | $5.56 | 2,886,580 |
| 2017-05-30 | $9.80 | $9.80 | $9.80 | $9.80 | $5.59 | 0 |
| 2017-05-29 | $9.80 | $9.80 | $9.80 | $9.80 | $5.59 | 0 |
| 2017-05-26 | $9.85 | $9.88 | $9.66 | $9.80 | $5.59 | 3,650,720 |
| 2017-05-25 | $9.76 | $9.95 | $9.69 | $9.84 | $5.61 | 3,269,880 |
| 2017-05-24 | $9.86 | $9.86 | $9.66 | $9.80 | $5.59 | 3,045,810 |
| 2017-05-23 | $10.06 | $10.08 | $9.88 | $9.90 | $5.64 | 3,496,400 |
| 2017-05-22 | $10.08 | $10.19 | $9.99 | $10.10 | $5.76 | 4,331,590 |
| 2017-05-19 | $10.29 | $10.31 | $10.07 | $10.09 | $5.75 | 4,688,040 |
| 2017-05-18 | $10.37 | $10.41 | $10.25 | $10.30 | $5.87 | 2,439,770 |
| 2017-05-17 | $10.30 | $10.44 | $10.28 | $10.41 | $5.93 | 2,773,320 |
| 2017-05-16 | $10.21 | $10.38 | $10.14 | $10.35 | $5.90 | 2,974,060 |
| 2017-05-15 | $10.21 | $10.25 | $10.16 | $10.21 | $5.82 | 2,159,070 |
| 2017-05-12 | $10.21 | $10.25 | $10.17 | $10.19 | $5.81 | 1,979,800 |
| 2017-05-11 | $10.17 | $10.26 | $10.02 | $10.25 | $5.84 | 3,387,750 |
| 2017-05-10 | $10.25 | $10.40 | $10.18 | $10.24 | $5.84 | 2,756,170 |
| 2017-05-09 | $10.23 | $10.37 | $10.01 | $10.30 | $5.87 | 5,322,250 |
| 2017-05-08 | $10.18 | $10.33 | $10.10 | $10.30 | $5.87 | 4,279,260 |
| 2017-05-05 | $10.38 | $10.38 | $10.14 | $10.17 | $5.80 | 5,246,710 |
| 2017-05-04 | $10.40 | $10.56 | $10.35 | $10.37 | $5.91 | 4,683,000 |
| 2017-05-03 | $10.37 | $10.58 | $10.35 | $10.48 | $5.97 | 5,554,830 |
| 2017-05-02 | $10.68 | $10.70 | $10.26 | $10.37 | $5.91 | 16,788,570 |
| 2017-05-01 | $10.71 | $10.71 | $10.71 | $10.71 | $6.10 | 0 |
| 2017-04-28 | $11.24 | $11.25 | $10.56 | $10.71 | $6.10 | 21,527,380 |
| 2017-04-27 | $11.26 | $11.38 | $11.08 | $11.32 | $6.45 | 5,726,720 |
| 2017-04-26 | $11.08 | $11.40 | $11.00 | $11.26 | $6.42 | 8,449,680 |
| 2017-04-25 | $11.04 | $11.23 | $11.00 | $11.01 | $6.28 | 4,775,640 |
| 2017-04-24 | $11.37 | $11.48 | $10.80 | $11.02 | $6.28 | 8,744,320 |
| 2017-04-21 | $11.52 | $11.76 | $11.40 | $11.51 | $6.56 | 11,121,200 |
| 2017-04-20 | $11.13 | $11.94 | $11.05 | $11.52 | $6.57 | 17,930,300 |
| 2017-04-19 | $11.02 | $11.16 | $10.98 | $11.09 | $6.32 | 7,370,710 |
| 2017-04-18 | $10.86 | $11.15 | $10.82 | $11.04 | $6.29 | 10,709,150 |
| 2017-04-17 | $11.17 | $11.18 | $10.79 | $10.85 | $6.18 | 7,416,510 |
| 2017-04-14 | $11.17 | $11.23 | $11.10 | $11.16 | $6.36 | 5,733,750 |
| 2017-04-13 | $11.18 | $11.24 | $11.01 | $11.20 | $6.38 | 6,057,130 |
| 2017-04-12 | $11.15 | $11.28 | $11.11 | $11.19 | $6.38 | 4,997,360 |
| 2017-04-11 | $11.23 | $11.25 | $10.99 | $11.20 | $6.38 | 8,069,100 |
| 2017-04-10 | $10.97 | $11.29 | $10.97 | $11.23 | $6.40 | 16,110,480 |
| 2017-04-07 | $10.82 | $11.05 | $10.73 | $10.91 | $6.22 | 7,976,030 |
| 2017-04-06 | $10.85 | $11.00 | $10.77 | $10.79 | $6.15 | 5,273,500 |
| 2017-04-05 | $10.59 | $10.88 | $10.57 | $10.88 | $6.20 | 6,117,680 |
| 2017-04-04 | $10.60 | $10.60 | $10.60 | $10.60 | $6.04 | 0 |
| 2017-04-03 | $10.60 | $10.60 | $10.60 | $10.60 | $6.04 | 0 |
| 2017-03-31 | $10.66 | $10.68 | $10.55 | $10.60 | $6.04 | 4,881,000 |
| 2017-03-30 | $10.86 | $10.92 | $10.59 | $10.65 | $6.07 | 7,118,800 |
| 2017-03-29 | $10.90 | $10.95 | $10.84 | $10.90 | $6.21 | 3,950,310 |
| 2017-03-28 | $11.01 | $11.04 | $10.86 | $10.92 | $6.22 | 5,702,860 |
| 2017-03-27 | $11.07 | $11.07 | $10.97 | $11.02 | $6.28 | 7,608,470 |
| 2017-03-24 | $11.20 | $11.20 | $11.00 | $11.08 | $6.32 | 7,064,340 |
| 2017-03-23 | $11.05 | $11.30 | $11.05 | $11.17 | $6.37 | 8,595,840 |
| 2017-03-22 | $11.12 | $11.15 | $10.98 | $11.05 | $6.30 | 6,427,820 |
| 2017-03-21 | $11.18 | $11.25 | $11.15 | $11.17 | $6.37 | 7,546,670 |
| 2017-03-20 | $11.20 | $11.26 | $11.08 | $11.18 | $6.37 | 5,046,320 |
| 2017-03-17 | $11.35 | $11.42 | $11.21 | $11.23 | $6.40 | 5,208,240 |
| 2017-03-16 | $11.32 | $11.42 | $11.30 | $11.34 | $6.46 | 5,017,960 |
| 2017-03-15 | $11.34 | $11.37 | $11.25 | $11.33 | $6.46 | 2,443,450 |
| 2017-03-14 | $11.35 | $11.39 | $11.28 | $11.35 | $6.47 | 3,241,260 |
| 2017-03-13 | $11.28 | $11.45 | $11.18 | $11.39 | $6.49 | 3,698,530 |
| 2017-03-10 | $11.25 | $11.34 | $11.21 | $11.28 | $6.43 | 1,710,980 |
| 2017-03-09 | $11.35 | $11.37 | $11.16 | $11.25 | $6.41 | 4,169,550 |
| 2017-03-08 | $11.46 | $11.48 | $11.30 | $11.36 | $6.47 | 4,153,900 |
| 2017-03-07 | $11.41 | $11.53 | $11.39 | $11.46 | $6.53 | 2,963,610 |
| 2017-03-06 | $11.41 | $11.45 | $11.36 | $11.42 | $6.51 | 2,737,730 |
| 2017-03-03 | $11.36 | $11.48 | $11.33 | $11.38 | $6.49 | 2,027,170 |
| 2017-03-02 | $11.64 | $11.66 | $11.40 | $11.41 | $6.50 | 4,372,510 |
| 2017-03-01 | $11.57 | $11.73 | $11.54 | $11.64 | $6.63 | 4,202,480 |
| 2017-02-28 | $11.60 | $11.62 | $11.48 | $11.57 | $6.59 | 1,815,430 |
| 2017-02-27 | $11.58 | $11.65 | $11.53 | $11.59 | $6.61 | 2,251,160 |
| 2017-02-24 | $11.55 | $11.65 | $11.45 | $11.61 | $6.62 | 4,173,490 |
| 2017-02-23 | $11.70 | $11.74 | $11.50 | $11.55 | $6.58 | 5,450,900 |
| 2017-02-22 | $11.65 | $11.76 | $11.55 | $11.75 | $6.70 | 3,213,250 |
| 2017-02-21 | $11.44 | $11.75 | $11.38 | $11.69 | $6.66 | 4,921,700 |
| 2017-02-20 | $11.40 | $11.54 | $11.33 | $11.44 | $6.52 | 5,228,530 |
| 2017-02-17 | $11.63 | $11.75 | $11.28 | $11.42 | $6.51 | 5,609,740 |
| 2017-02-16 | $11.69 | $11.79 | $11.61 | $11.67 | $6.65 | 2,905,000 |
| 2017-02-15 | $11.76 | $11.93 | $11.69 | $11.70 | $6.67 | 4,266,800 |
| 2017-02-14 | $11.71 | $11.93 | $11.71 | $11.76 | $6.70 | 4,456,830 |
| 2017-02-13 | $11.74 | $11.75 | $11.60 | $11.71 | $6.67 | 2,622,580 |
| 2017-02-10 | $11.72 | $11.75 | $11.60 | $11.74 | $6.69 | 2,437,590 |
| 2017-02-09 | $11.56 | $11.75 | $11.55 | $11.71 | $6.67 | 4,284,520 |
| 2017-02-08 | $11.48 | $11.56 | $11.45 | $11.55 | $6.58 | 2,333,780 |
| 2017-02-07 | $11.31 | $11.54 | $11.23 | $11.51 | $6.56 | 4,197,690 |
| 2017-02-06 | $11.25 | $11.35 | $11.20 | $11.32 | $6.45 | 1,757,910 |
| 2017-02-03 | $11.26 | $11.28 | $11.14 | $11.27 | $6.42 | 1,347,780 |
| 2017-02-02 | $11.27 | $11.27 | $11.27 | $11.27 | $6.42 | 0 |
| 2017-02-01 | $11.27 | $11.27 | $11.27 | $11.27 | $6.42 | 0 |
| 2017-01-31 | $11.27 | $11.27 | $11.27 | $11.27 | $6.42 | 0 |
| 2017-01-30 | $11.27 | $11.27 | $11.27 | $11.27 | $6.42 | 0 |
| 2017-01-27 | $11.27 | $11.27 | $11.27 | $11.27 | $6.42 | 0 |
| 2017-01-26 | $11.22 | $11.30 | $11.19 | $11.27 | $6.42 | 1,930,920 |
| 2017-01-25 | $11.22 | $11.28 | $11.17 | $11.21 | $6.39 | 2,319,280 |
| 2017-01-24 | $11.28 | $11.28 | $11.17 | $11.25 | $6.41 | 1,748,860 |
| 2017-01-23 | $11.09 | $11.32 | $11.07 | $11.31 | $6.45 | 4,926,470 |
| 2017-01-20 | $11.03 | $11.13 | $10.99 | $11.09 | $6.32 | 6,729,020 |
| 2017-01-19 | $11.10 | $11.15 | $10.97 | $11.03 | $6.29 | 3,785,170 |
| 2017-01-18 | $11.17 | $11.19 | $11.08 | $11.17 | $6.37 | 1,063,720 |
| 2017-01-17 | $10.98 | $11.20 | $10.98 | $11.17 | $6.37 | 1,961,300 |
| 2017-01-16 | $11.32 | $11.32 | $10.92 | $11.10 | $6.33 | 4,999,880 |
| 2017-01-13 | $11.26 | $11.37 | $11.15 | $11.26 | $6.42 | 1,645,830 |
| 2017-01-12 | $11.40 | $11.40 | $11.25 | $11.27 | $6.42 | 1,927,200 |
| 2017-01-11 | $11.46 | $11.52 | $11.26 | $11.35 | $6.47 | 2,037,650 |
| 2017-01-10 | $11.58 | $11.62 | $11.45 | $11.46 | $6.53 | 2,532,900 |
| 2017-01-09 | $11.57 | $11.64 | $11.46 | $11.59 | $6.61 | 2,938,170 |
| 2017-01-06 | $11.60 | $11.70 | $11.57 | $11.61 | $6.62 | 2,091,780 |
| 2017-01-05 | $11.65 | $11.73 | $11.56 | $11.62 | $6.62 | 2,373,150 |
| 2017-01-04 | $11.72 | $11.73 | $11.57 | $11.65 | $6.64 | 2,238,050 |
| 2017-01-03 | $11.70 | $11.77 | $11.62 | $11.68 | $6.66 | 2,722,140 |
| 2017-01-02 | $11.68 | $11.68 | $11.68 | $11.68 | $6.66 | 0 |
| 2016-12-30 | $11.55 | $11.78 | $11.47 | $11.68 | $6.66 | 4,418,680 |
| 2016-12-29 | $11.55 | $11.55 | $11.38 | $11.52 | $6.57 | 3,687,540 |
| 2016-12-28 | $11.53 | $11.56 | $11.40 | $11.55 | $6.58 | 2,049,960 |
| 2016-12-27 | $11.33 | $11.56 | $11.31 | $11.53 | $6.57 | 2,050,550 |
| 2016-12-26 | $11.40 | $11.42 | $11.25 | $11.37 | $6.48 | 2,561,350 |
| 2016-12-23 | $11.49 | $11.59 | $11.33 | $11.43 | $6.51 | 2,648,850 |
| 2016-12-22 | $11.50 | $11.62 | $11.49 | $11.52 | $6.57 | 3,543,460 |
| 2016-12-21 | $11.48 | $11.60 | $11.33 | $11.55 | $6.58 | 3,055,740 |
| 2016-12-20 | $11.32 | $11.54 | $11.26 | $11.34 | $6.46 | 3,476,220 |
| 2016-12-19 | $11.26 | $11.38 | $11.17 | $11.36 | $6.47 | 2,822,670 |
| 2016-12-16 | $11.03 | $11.33 | $10.95 | $11.28 | $6.43 | 4,398,030 |
| 2016-12-15 | $11.03 | $11.10 | $10.92 | $11.02 | $6.28 | 5,568,710 |
| 2016-12-14 | $11.22 | $11.22 | $10.91 | $11.01 | $6.28 | 4,602,140 |
| 2016-12-13 | $11.24 | $11.38 | $10.92 | $11.22 | $6.40 | 6,303,740 |
| 2016-12-12 | $11.48 | $11.58 | $11.20 | $11.26 | $6.42 | 8,662,020 |
| 2016-12-09 | $11.58 | $11.66 | $11.50 | $11.57 | $6.59 | 3,297,890 |
| 2016-12-08 | $11.54 | $11.62 | $11.51 | $11.58 | $6.60 | 2,660,360 |
| 2016-12-07 | $11.45 | $11.64 | $11.39 | $11.54 | $6.58 | 3,215,960 |
| 2016-12-06 | $11.54 | $11.56 | $11.36 | $11.39 | $6.49 | 3,770,930 |
| 2016-12-05 | $11.44 | $11.67 | $11.39 | $11.50 | $6.55 | 3,990,520 |
| 2016-12-02 | $11.73 | $11.77 | $11.50 | $11.60 | $6.61 | 3,907,960 |
| 2016-12-01 | $11.63 | $11.93 | $11.63 | $11.78 | $6.71 | 5,083,650 |
| 2016-11-30 | $11.77 | $11.77 | $11.61 | $11.63 | $6.63 | 3,410,870 |
| 2016-11-29 | $11.80 | $11.95 | $11.71 | $11.80 | $6.73 | 4,292,000 |
| 2016-11-28 | $11.80 | $11.86 | $11.78 | $11.82 | $6.74 | 2,840,360 |
| 2016-11-25 | $11.72 | $11.81 | $11.57 | $11.79 | $6.72 | 3,734,650 |
| 2016-11-24 | $12.01 | $12.03 | $11.68 | $11.76 | $6.70 | 8,047,780 |
| 2016-11-23 | $12.05 | $12.09 | $12.02 | $12.03 | $6.86 | 3,580,250 |
| 2016-11-22 | $12.03 | $12.09 | $11.98 | $12.05 | $6.87 | 3,904,980 |
| 2016-11-21 | $11.99 | $12.08 | $11.95 | $12.04 | $6.86 | 4,806,410 |
| 2016-11-18 | $12.02 | $12.09 | $11.96 | $12.03 | $6.86 | 3,180,860 |
| 2016-11-17 | $12.04 | $12.14 | $11.96 | $12.04 | $6.86 | 3,632,270 |
| 2016-11-16 | $12.08 | $12.16 | $12.01 | $12.10 | $6.90 | 4,479,080 |
| 2016-11-15 | $12.14 | $12.16 | $11.93 | $12.07 | $6.88 | 6,151,340 |
| 2016-11-14 | $12.47 | $12.47 | $11.99 | $12.13 | $6.91 | 11,342,600 |
| 2016-11-11 | $12.50 | $12.52 | $12.39 | $12.47 | $7.11 | 3,734,810 |
| 2016-11-10 | $12.49 | $12.52 | $12.33 | $12.48 | $7.11 | 3,913,500 |
| 2016-11-09 | $12.59 | $12.62 | $12.10 | $12.37 | $7.05 | 5,761,390 |
| 2016-11-08 | $12.64 | $12.83 | $12.40 | $12.53 | $7.14 | 8,545,160 |
| 2016-11-07 | $12.30 | $12.68 | $12.26 | $12.66 | $7.22 | 9,740,510 |
| 2016-11-04 | $12.25 | $12.55 | $12.24 | $12.33 | $7.03 | 4,957,730 |
| 2016-11-03 | $12.24 | $12.57 | $12.18 | $12.37 | $7.05 | 5,717,620 |
| 2016-11-02 | $12.40 | $12.57 | $12.25 | $12.26 | $6.99 | 5,764,160 |
| 2016-11-01 | $12.02 | $12.50 | $12.02 | $12.41 | $7.07 | 8,192,240 |
| 2016-10-31 | $12.22 | $12.28 | $11.98 | $12.03 | $6.86 | 0 |
| 2016-10-28 | $12.42 | $12.82 | $12.15 | $12.19 | $6.95 | 9,452,500 |
| 2016-10-27 | $12.20 | $12.68 | $12.15 | $12.55 | $7.15 | 12,468,610 |
| 2016-10-26 | $12.04 | $12.27 | $11.91 | $12.24 | $6.98 | 7,906,300 |
| 2016-10-25 | $12.18 | $12.18 | $11.98 | $12.05 | $6.87 | 4,538,580 |
| 2016-10-24 | $12.17 | $12.25 | $11.94 | $12.19 | $6.95 | 5,778,310 |
| 2016-10-21 | $12.08 | $12.28 | $11.80 | $12.21 | $6.96 | 7,502,780 |
| 2016-10-20 | $12.08 | $12.27 | $12.01 | $12.20 | $6.95 | 8,039,030 |
| 2016-10-19 | $11.78 | $12.28 | $11.68 | $12.17 | $6.94 | 14,469,720 |
| 2016-10-18 | $11.60 | $11.82 | $11.52 | $11.78 | $6.71 | 8,723,200 |
| 2016-10-17 | $11.60 | $11.88 | $11.45 | $11.58 | $6.60 | 9,002,100 |
| 2016-10-14 | $11.60 | $11.62 | $11.48 | $11.54 | $6.58 | 3,785,340 |
| 2016-10-13 | $11.55 | $11.63 | $11.49 | $11.60 | $6.61 | 6,128,990 |
| 2016-10-12 | $11.57 | $11.62 | $11.51 | $11.55 | $6.58 | 4,190,460 |
| 2016-10-11 | $11.68 | $11.70 | $11.54 | $11.64 | $6.63 | 7,297,300 |
| 2016-10-10 | $11.63 | $11.69 | $11.47 | $11.66 | $6.65 | 8,509,650 |
| 2016-10-07 | $11.55 | $11.55 | $11.55 | $11.55 | $6.58 | 0 |
| 2016-10-06 | $11.55 | $11.55 | $11.55 | $11.55 | $6.58 | 0 |
| 2016-10-05 | $11.55 | $11.55 | $11.55 | $11.55 | $6.58 | 0 |
| 2016-10-04 | $11.55 | $11.55 | $11.55 | $11.55 | $6.58 | 0 |
| 2016-10-03 | $11.55 | $11.55 | $11.55 | $11.55 | $6.58 | 0 |
| 2016-09-30 | $11.50 | $11.65 | $11.42 | $11.55 | $6.58 | 7,566,450 |
| 2016-09-29 | $11.49 | $11.78 | $11.48 | $11.64 | $6.63 | 18,015,150 |
| 2016-09-28 | $11.15 | $11.22 | $11.10 | $11.14 | $6.35 | 1,538,440 |
| 2016-09-27 | $11.17 | $11.18 | $11.05 | $11.17 | $6.37 | 1,489,870 |
| 2016-09-26 | $11.21 | $11.36 | $11.09 | $11.14 | $6.35 | 2,292,640 |
| 2016-09-23 | $11.26 | $11.28 | $11.17 | $11.27 | $6.42 | 1,411,200 |
| 2016-09-22 | $11.29 | $11.30 | $11.20 | $11.22 | $6.40 | 1,562,600 |
| 2016-09-21 | $11.20 | $11.31 | $11.11 | $11.20 | $6.38 | 2,207,000 |
| 2016-09-20 | $11.05 | $11.30 | $11.04 | $11.24 | $6.41 | 3,837,220 |
| 2016-09-19 | $11.00 | $11.10 | $11.00 | $11.06 | $6.30 | 1,656,350 |
| 2016-09-16 | $10.99 | $10.99 | $10.99 | $10.99 | $6.26 | 0 |
| 2016-09-15 | $10.99 | $10.99 | $10.99 | $10.99 | $6.26 | 0 |
| 2016-09-14 | $11.14 | $11.14 | $10.93 | $10.99 | $6.26 | 2,971,920 |
| 2016-09-13 | $11.12 | $11.19 | $11.09 | $11.14 | $6.35 | 1,701,050 |
| 2016-09-12 | $11.20 | $11.30 | $11.06 | $11.12 | $6.34 | 4,070,310 |
| 2016-09-09 | $11.44 | $11.46 | $11.32 | $11.33 | $6.46 | 2,106,860 |
| 2016-09-08 | $11.46 | $11.46 | $11.32 | $11.41 | $6.50 | 3,010,350 |
| 2016-09-07 | $11.20 | $11.55 | $11.19 | $11.44 | $6.52 | 6,509,670 |
| 2016-09-06 | $11.24 | $11.27 | $11.06 | $11.26 | $6.42 | 3,988,660 |
| 2016-09-05 | $11.19 | $11.27 | $11.18 | $11.20 | $6.38 | 1,618,200 |
| 2016-09-02 | $11.24 | $11.28 | $11.16 | $11.19 | $6.38 | 1,851,820 |
| 2016-09-01 | $11.28 | $11.36 | $11.21 | $11.23 | $6.40 | 2,382,950 |
| 2016-08-31 | $11.26 | $11.34 | $11.20 | $11.31 | $6.45 | 2,268,160 |
| 2016-08-30 | $11.25 | $11.33 | $11.22 | $11.27 | $6.42 | 2,347,580 |
| 2016-08-29 | $11.25 | $11.30 | $11.19 | $11.25 | $6.41 | 2,303,680 |
| 2016-08-26 | $11.26 | $11.34 | $11.21 | $11.26 | $6.42 | 2,182,960 |
| 2016-08-25 | $11.47 | $11.47 | $11.15 | $11.25 | $6.41 | 5,012,470 |
| 2016-08-24 | $11.46 | $11.58 | $11.44 | $11.46 | $6.53 | 2,794,920 |
| 2016-08-23 | $11.40 | $11.54 | $11.32 | $11.46 | $6.53 | 4,182,110 |
| 2016-08-22 | $11.61 | $11.68 | $11.46 | $11.48 | $6.54 | 2,620,190 |
| 2016-08-19 | $11.65 | $11.68 | $11.55 | $11.61 | $6.62 | 2,518,330 |
| 2016-08-18 | $11.77 | $11.81 | $11.55 | $11.62 | $6.62 | 6,644,130 |
| 2016-08-17 | $11.75 | $11.81 | $11.60 | $11.79 | $6.72 | 6,840,800 |
| 2016-08-16 | $11.79 | $11.85 | $11.75 | $11.76 | $6.70 | 4,895,040 |
| 2016-08-15 | $11.64 | $11.86 | $11.52 | $11.80 | $6.73 | 6,954,670 |
| 2016-08-12 | $11.58 | $11.65 | $11.46 | $11.63 | $6.63 | 2,067,110 |
| 2016-08-11 | $11.66 | $11.72 | $11.50 | $11.51 | $6.56 | 2,848,990 |
| 2016-08-10 | $11.79 | $11.79 | $11.62 | $11.64 | $6.63 | 3,415,460 |
| 2016-08-09 | $11.60 | $11.83 | $11.55 | $11.79 | $6.72 | 5,116,660 |
| 2016-08-08 | $11.32 | $11.71 | $11.20 | $11.67 | $6.65 | 6,381,800 |
| 2016-08-05 | $11.29 | $11.45 | $11.25 | $11.39 | $6.49 | 3,420,810 |
| 2016-08-04 | $11.32 | $11.36 | $11.20 | $11.30 | $6.44 | 2,708,450 |
| 2016-08-03 | $11.25 | $11.30 | $11.20 | $11.29 | $6.43 | 2,653,870 |
| 2016-08-02 | $11.15 | $11.34 | $11.15 | $11.27 | $6.42 | 3,359,810 |
| 2016-08-01 | $11.24 | $11.25 | $11.07 | $11.16 | $6.36 | 5,609,230 |
| 2016-07-29 | $11.31 | $11.45 | $11.19 | $11.35 | $6.47 | 4,804,660 |
| 2016-07-28 | $11.31 | $11.47 | $11.20 | $11.35 | $6.47 | 5,867,520 |
| 2016-07-27 | $11.83 | $11.84 | $11.11 | $11.30 | $6.44 | 8,503,650 |
| 2016-07-26 | $11.68 | $11.83 | $11.66 | $11.81 | $6.73 | 5,956,080 |
| 2016-07-25 | $11.83 | $11.89 | $11.55 | $11.71 | $6.67 | 6,940,100 |
| 2016-07-22 | $11.89 | $11.97 | $11.81 | $11.83 | $6.74 | 4,113,310 |
| 2016-07-21 | $11.85 | $11.94 | $11.81 | $11.89 | $6.78 | 4,430,430 |
| 2016-07-20 | $11.80 | $11.96 | $11.72 | $11.88 | $6.77 | 6,779,120 |
| 2016-07-19 | $11.81 | $11.94 | $11.65 | $11.79 | $6.72 | 8,696,290 |
| 2016-07-18 | $11.85 | $11.97 | $11.80 | $11.88 | $6.77 | 5,875,920 |
| 2016-07-15 | $12.14 | $12.17 | $11.80 | $11.84 | $6.75 | 10,423,830 |
| 2016-07-14 | $12.23 | $12.25 | $11.93 | $12.00 | $6.84 | 10,900,540 |
| 2016-07-13 | $12.50 | $12.61 | $12.15 | $12.22 | $6.97 | 9,889,240 |
| 2016-07-12 | $12.33 | $12.52 | $12.19 | $12.47 | $7.11 | 7,984,980 |
| 2016-07-11 | $12.14 | $12.65 | $12.10 | $12.33 | $7.03 | 10,182,120 |
| 2016-07-08 | $12.33 | $12.33 | $12.01 | $12.15 | $6.93 | 7,218,300 |
| 2016-07-07 | $11.95 | $12.58 | $11.87 | $12.37 | $7.05 | 16,536,800 |
| 2016-07-06 | $11.53 | $12.18 | $11.47 | $12.00 | $6.84 | 14,744,720 |
| 2016-07-05 | $11.55 | $11.68 | $11.40 | $11.54 | $6.58 | 9,671,350 |
| 2016-07-04 | $11.30 | $11.58 | $11.22 | $11.54 | $6.58 | 7,967,670 |
| 2016-07-01 | $11.50 | $11.51 | $11.29 | $11.37 | $6.48 | 6,285,820 |
| 2016-06-30 | $11.33 | $11.58 | $11.22 | $11.52 | $6.57 | 8,604,600 |
| 2016-06-29 | $11.28 | $11.47 | $11.20 | $11.30 | $6.44 | 9,171,880 |
| 2016-06-28 | $11.14 | $11.24 | $11.04 | $11.19 | $6.38 | 7,637,230 |
| 2016-06-27 | $11.00 | $11.35 | $11.00 | $11.22 | $6.40 | 8,870,980 |
| 2016-06-24 | $11.29 | $11.42 | $10.85 | $11.12 | $6.34 | 10,933,250 |
| 2016-06-23 | $11.47 | $11.59 | $11.22 | $11.31 | $6.45 | 9,467,340 |
| 2016-06-22 | $11.20 | $11.58 | $11.10 | $11.57 | $6.59 | 15,324,790 |
| 2016-06-21 | $11.24 | $11.80 | $11.14 | $11.34 | $6.46 | 31,667,530 |
| 2016-06-20 | $10.75 | $10.99 | $10.58 | $10.74 | $6.12 | 9,235,770 |
| 2016-06-17 | $11.11 | $11.44 | $10.98 | $11.08 | $6.32 | 6,811,200 |
| 2016-06-16 | $22.38 | $22.49 | $21.92 | $22.18 | $6.25 | 4,995,670 |
| 2016-06-15 | $21.75 | $22.70 | $21.55 | $22.47 | $6.34 | 8,917,570 |
| 2016-06-14 | $21.08 | $21.95 | $21.08 | $21.88 | $6.17 | 5,609,160 |
| 2016-06-13 | $21.28 | $21.87 | $21.01 | $21.31 | $6.01 | 6,264,230 |
| 2016-06-10 | $21.31 | $21.31 | $21.31 | $21.31 | $6.01 | 0 |
| 2016-06-09 | $21.31 | $21.31 | $21.31 | $21.31 | $6.01 | 0 |
| 2016-06-08 | $21.50 | $21.60 | $21.20 | $21.31 | $6.01 | 2,127,870 |
| 2016-06-07 | $21.62 | $21.79 | $21.25 | $21.50 | $6.06 | 1,896,960 |
| 2016-06-06 | $21.40 | $21.80 | $21.40 | $21.54 | $6.07 | 2,856,970 |
| 2016-06-03 | $21.15 | $21.83 | $21.03 | $21.44 | $6.04 | 4,835,040 |
| 2016-06-02 | $21.18 | $21.26 | $20.93 | $21.13 | $5.96 | 2,584,950 |
| 2016-06-01 | $21.17 | $21.17 | $21.17 | $21.17 | $5.97 | 0 |
| 2016-05-31 | $20.60 | $21.31 | $20.47 | $21.17 | $5.97 | 4,862,480 |
| 2016-05-30 | $19.92 | $20.76 | $19.92 | $20.60 | $5.81 | 5,072,350 |
| 2016-05-27 | $19.81 | $19.96 | $19.61 | $19.92 | $5.62 | 2,486,850 |
| 2016-05-26 | $19.86 | $20.01 | $19.22 | $19.77 | $5.57 | 2,770,470 |
| 2016-05-25 | $20.50 | $20.59 | $19.81 | $19.86 | $5.60 | 4,618,600 |
| 2016-05-24 | $20.70 | $20.78 | $20.00 | $20.43 | $5.76 | 4,175,220 |
| 2016-05-23 | $20.82 | $21.06 | $20.56 | $20.78 | $5.86 | 2,450,370 |
| 2016-05-20 | $20.61 | $20.86 | $20.42 | $20.80 | $5.86 | 2,318,040 |
| 2016-05-19 | $20.89 | $21.20 | $20.68 | $20.95 | $5.91 | 2,552,330 |
| 2016-05-18 | $21.18 | $21.28 | $20.55 | $20.84 | $5.88 | 3,092,540 |
| 2016-05-17 | $22.00 | $22.00 | $21.40 | $21.50 | $6.06 | 3,026,900 |
| 2016-05-16 | $21.42 | $21.96 | $21.42 | $21.93 | $6.18 | 3,835,610 |
| 2016-05-13 | $21.19 | $21.80 | $21.09 | $21.62 | $6.10 | 3,757,890 |
| 2016-05-12 | $21.23 | $21.50 | $20.52 | $21.23 | $5.99 | 3,962,240 |
| 2016-05-11 | $20.71 | $22.00 | $20.71 | $21.62 | $6.10 | 8,136,370 |
| 2016-05-10 | $20.70 | $21.01 | $20.46 | $20.79 | $5.86 | 1,798,710 |
| 2016-05-09 | $21.25 | $21.55 | $20.55 | $20.74 | $5.85 | 3,409,760 |
| 2016-05-06 | $21.92 | $22.33 | $21.28 | $21.32 | $6.01 | 5,091,300 |
| 2016-05-05 | $21.66 | $21.87 | $21.50 | $21.79 | $6.14 | 2,134,420 |
| 2016-05-04 | $21.96 | $22.03 | $21.56 | $21.66 | $6.11 | 3,421,190 |
| 2016-05-03 | $20.72 | $22.00 | $20.57 | $21.85 | $6.16 | 5,133,460 |
| 2016-05-02 | $20.82 | $20.82 | $20.82 | $20.82 | $5.87 | 0 |
| 2016-04-29 | $20.59 | $21.05 | $20.50 | $20.82 | $5.87 | 3,080,300 |
| 2016-04-28 | $20.70 | $20.87 | $20.45 | $20.66 | $5.82 | 3,676,950 |
| 2016-04-27 | $21.15 | $21.52 | $21.04 | $21.07 | $5.94 | 2,736,400 |
| 2016-04-26 | $20.71 | $21.25 | $20.63 | $21.22 | $5.98 | 2,824,100 |
| 2016-04-25 | $21.18 | $21.18 | $20.43 | $20.74 | $5.85 | 3,648,910 |
| 2016-04-22 | $21.00 | $21.20 | $20.72 | $21.18 | $5.97 | 3,354,670 |
| 2016-04-21 | $21.30 | $21.67 | $21.05 | $21.16 | $5.97 | 4,603,550 |
| 2016-04-20 | $22.20 | $22.29 | $21.01 | $21.36 | $6.02 | 7,647,640 |
| 2016-04-19 | $22.40 | $22.76 | $22.00 | $22.51 | $6.35 | 12,631,320 |
| 2016-04-18 | $22.40 | $22.50 | $21.20 | $21.66 | $6.11 | 8,578,870 |
| 2016-04-15 | $21.79 | $22.40 | $21.77 | $22.25 | $6.27 | 3,476,880 |
| 2016-04-14 | $21.81 | $22.42 | $21.68 | $21.81 | $6.15 | 3,501,950 |
| 2016-04-13 | $21.31 | $22.46 | $21.31 | $21.93 | $6.18 | 6,749,690 |
| 2016-04-12 | $21.40 | $21.99 | $21.00 | $21.30 | $6.01 | 5,881,760 |
| 2016-04-11 | $20.35 | $21.23 | $20.30 | $21.00 | $5.92 | 4,631,830 |
| 2016-04-08 | $20.50 | $20.70 | $20.00 | $20.20 | $5.70 | 3,556,370 |
| 2016-04-07 | $20.99 | $21.15 | $20.35 | $20.59 | $5.81 | 3,942,540 |
| 2016-04-06 | $20.90 | $21.05 | $20.62 | $20.93 | $5.90 | 1,923,520 |
| 2016-04-05 | $20.44 | $20.96 | $20.29 | $20.94 | $5.90 | 4,261,830 |
| 2016-04-04 | $20.31 | $20.31 | $20.31 | $20.31 | $5.73 | 0 |
| 2016-04-01 | $20.43 | $20.57 | $20.13 | $20.31 | $5.73 | 2,705,240 |
| 2016-03-31 | $20.69 | $20.80 | $20.47 | $20.59 | $5.81 | 4,268,970 |
| 2016-03-30 | $20.38 | $20.65 | $20.23 | $20.60 | $5.81 | 4,816,390 |
| 2016-03-29 | $20.76 | $21.07 | $19.86 | $20.22 | $5.70 | 4,319,840 |
| 2016-03-28 | $20.58 | $21.02 | $20.36 | $20.92 | $5.90 | 4,621,550 |
| 2016-03-25 | $20.09 | $20.70 | $20.05 | $20.35 | $5.74 | 2,327,390 |
| 2016-03-24 | $20.05 | $20.79 | $20.01 | $20.09 | $5.66 | 2,500,600 |
| 2016-03-23 | $20.08 | $20.38 | $20.05 | $20.25 | $5.71 | 1,952,750 |
| 2016-03-22 | $20.11 | $20.45 | $20.01 | $20.29 | $5.72 | 2,958,480 |
| 2016-03-21 | $20.39 | $20.52 | $19.91 | $20.41 | $5.75 | 5,856,210 |
| 2016-03-18 | $19.30 | $20.25 | $19.30 | $20.23 | $5.70 | 6,089,640 |
| 2016-03-17 | $18.72 | $19.14 | $18.63 | $19.03 | $5.37 | 2,842,100 |
| 2016-03-16 | $18.63 | $18.87 | $18.33 | $18.59 | $5.24 | 1,546,810 |
| 2016-03-15 | $18.82 | $18.94 | $18.57 | $18.77 | $5.29 | 1,494,470 |
| 2016-03-14 | $18.45 | $19.25 | $18.44 | $18.92 | $5.33 | 3,297,290 |
| 2016-03-11 | $18.19 | $18.38 | $17.76 | $18.36 | $5.18 | 2,856,270 |
| 2016-03-10 | $18.36 | $18.88 | $18.36 | $18.50 | $5.22 | 2,722,900 |
| 2016-03-09 | $18.25 | $18.68 | $18.20 | $18.39 | $5.18 | 1,984,810 |
| 2016-03-08 | $18.87 | $18.87 | $18.00 | $18.77 | $5.29 | 2,090,180 |
| 2016-03-07 | $18.42 | $19.11 | $18.20 | $18.89 | $5.33 | 4,013,670 |
| 2016-03-04 | $18.65 | $18.69 | $17.75 | $18.40 | $5.19 | 3,172,650 |
| 2016-03-03 | $18.96 | $18.96 | $18.60 | $18.67 | $5.26 | 2,790,040 |
| 2016-03-02 | $18.10 | $18.99 | $18.10 | $18.85 | $5.31 | 3,850,410 |
| 2016-03-01 | $17.42 | $18.33 | $17.19 | $18.27 | $5.15 | 3,984,990 |
| 2016-02-29 | $17.71 | $17.84 | $16.66 | $17.35 | $4.89 | 3,717,260 |
| 2016-02-26 | $18.41 | $18.52 | $17.35 | $17.99 | $5.07 | 5,527,490 |
| 2016-02-25 | $19.90 | $19.98 | $18.06 | $18.23 | $5.14 | 6,417,210 |
| 2016-02-24 | $20.00 | $20.18 | $19.76 | $20.07 | $5.66 | 2,696,440 |
| 2016-02-23 | $20.31 | $20.34 | $19.89 | $20.20 | $5.70 | 2,609,400 |
| 2016-02-22 | $20.39 | $20.44 | $20.11 | $20.41 | $5.75 | 2,579,930 |
| 2016-02-19 | $20.00 | $20.14 | $19.77 | $20.11 | $5.67 | 1,764,690 |
| 2016-02-18 | $20.03 | $20.19 | $19.81 | $20.04 | $5.65 | 3,083,290 |
| 2016-02-17 | $19.98 | $20.40 | $19.70 | $19.96 | $5.63 | 2,667,800 |
| 2016-02-16 | $19.35 | $20.09 | $19.35 | $19.94 | $5.62 | 3,842,860 |
| 2016-02-15 | $18.80 | $19.42 | $18.60 | $19.28 | $5.44 | 2,410,920 |
| 2016-02-12 | $19.28 | $19.28 | $19.28 | $19.28 | $5.44 | 0 |
| 2016-02-11 | $19.28 | $19.28 | $19.28 | $19.28 | $5.44 | 0 |
| 2016-02-10 | $19.28 | $19.28 | $19.28 | $19.28 | $5.44 | 0 |
| 2016-02-09 | $19.28 | $19.28 | $19.28 | $19.28 | $5.44 | 0 |
| 2016-02-08 | $19.28 | $19.28 | $19.28 | $19.28 | $5.44 | 0 |
| 2016-02-05 | $19.48 | $19.49 | $19.10 | $19.28 | $5.44 | 2,620,870 |
| 2016-02-04 | $19.12 | $19.58 | $19.04 | $19.34 | $5.45 | 3,408,300 |
| 2016-02-03 | $19.05 | $19.13 | $18.31 | $19.12 | $5.39 | 3,179,300 |
| 2016-02-02 | $18.65 | $19.28 | $18.65 | $19.21 | $5.42 | 2,999,820 |
| 2016-02-01 | $19.56 | $19.78 | $18.55 | $18.79 | $5.30 | 4,476,990 |
| 2016-01-29 | $19.08 | $19.62 | $18.80 | $19.39 | $5.47 | 2,877,150 |
| 2016-01-28 | $19.50 | $19.99 | $18.77 | $18.94 | $5.34 | 2,885,460 |
| 2016-01-27 | $20.21 | $20.59 | $18.19 | $19.81 | $5.59 | 5,040,740 |
| 2016-01-26 | $21.40 | $21.55 | $20.16 | $20.21 | $5.70 | 2,905,770 |
| 2016-01-25 | $21.50 | $21.88 | $21.23 | $21.59 | $6.09 | 2,408,350 |
| 2016-01-22 | $21.00 | $21.40 | $20.78 | $21.29 | $6.00 | 3,753,480 |
| 2016-01-21 | $20.58 | $21.38 | $20.52 | $21.00 | $5.92 | 3,635,330 |
| 2016-01-20 | $21.17 | $21.55 | $20.88 | $21.09 | $5.95 | 3,706,080 |
| 2016-01-19 | $20.40 | $21.20 | $20.26 | $21.15 | $5.96 | 4,817,630 |
| 2016-01-18 | $20.19 | $20.67 | $19.57 | $20.44 | $5.76 | 5,514,400 |
| 2016-01-15 | $21.00 | $21.37 | $20.50 | $20.60 | $5.81 | 5,212,270 |
| 2016-01-14 | $20.48 | $21.98 | $20.02 | $21.35 | $6.02 | 7,566,800 |
| 2016-01-13 | $21.16 | $22.38 | $20.90 | $20.98 | $5.91 | 6,095,400 |
| 2016-01-12 | $20.68 | $21.35 | $20.68 | $21.15 | $5.96 | 4,851,440 |
| 2016-01-11 | $20.68 | $21.38 | $19.98 | $20.32 | $5.73 | 4,896,500 |
| 2016-01-08 | $21.53 | $21.90 | $20.71 | $21.12 | $5.95 | 7,259,880 |
| 2016-01-07 | $22.80 | $22.80 | $20.89 | $20.94 | $5.90 | 989,280 |
| 2016-01-06 | $22.93 | $23.58 | $22.91 | $23.21 | $6.54 | 4,707,820 |
| 2016-01-05 | $22.60 | $24.30 | $21.00 | $22.89 | $6.45 | 7,646,990 |
| 2016-01-04 | $25.35 | $25.48 | $23.12 | $23.18 | $6.54 | 3,413,630 |
| 2016-01-01 | $25.67 | $25.67 | $25.67 | $25.67 | $7.24 | 0 |
| 2015-12-31 | $25.32 | $26.45 | $25.32 | $25.67 | $7.24 | 8,550,300 |
| 2015-12-30 | $24.84 | $25.80 | $24.69 | $25.61 | $7.22 | 6,038,120 |
| 2015-12-29 | $24.25 | $24.83 | $24.20 | $24.82 | $7.00 | 3,966,420 |
| 2015-12-28 | $25.72 | $25.74 | $24.35 | $24.51 | $6.91 | 9,186,210 |
| 2015-12-25 | $26.31 | $26.32 | $25.54 | $25.77 | $7.27 | 5,441,140 |
| 2015-12-24 | $25.33 | $26.60 | $24.86 | $26.31 | $7.42 | 9,747,870 |
| 2015-12-23 | $24.55 | $25.86 | $24.54 | $25.34 | $7.14 | 8,087,550 |
| 2015-12-22 | $24.84 | $25.00 | $24.01 | $24.63 | $6.94 | 6,832,960 |
| 2015-12-21 | $23.81 | $25.00 | $23.60 | $24.74 | $6.98 | 7,824,100 |
| 2015-12-18 | $23.42 | $24.15 | $23.26 | $23.90 | $6.74 | 6,669,040 |
| 2015-12-17 | $22.73 | $23.59 | $22.73 | $23.42 | $6.60 | 6,566,190 |
| 2015-12-16 | $22.55 | $22.91 | $22.31 | $22.71 | $6.40 | 3,457,460 |
| 2015-12-15 | $22.36 | $22.85 | $22.30 | $22.42 | $6.32 | 3,678,080 |
| 2015-12-14 | $22.02 | $22.55 | $21.73 | $22.47 | $6.34 | 4,866,790 |
| 2015-12-11 | $22.70 | $22.70 | $21.85 | $22.19 | $6.26 | 7,257,540 |
| 2015-12-10 | $23.05 | $23.09 | $22.62 | $22.70 | $6.40 | 3,549,500 |
| 2015-12-09 | $22.48 | $23.20 | $22.16 | $22.95 | $6.47 | 5,645,720 |
| 2015-12-08 | $22.41 | $22.65 | $21.90 | $22.55 | $6.36 | 4,949,910 |
| 2015-12-07 | $22.08 | $22.65 | $22.08 | $22.41 | $6.32 | 3,139,100 |
| 2015-12-04 | $22.33 | $22.36 | $21.90 | $22.20 | $6.26 | 4,038,630 |
| 2015-12-03 | $22.00 | $22.40 | $21.77 | $22.36 | $6.30 | 4,593,180 |
| 2015-12-02 | $21.70 | $22.44 | $21.60 | $21.97 | $6.19 | 4,447,710 |
| 2015-12-01 | $21.67 | $21.98 | $21.26 | $21.60 | $6.09 | 2,920,780 |
| 2015-11-30 | $22.15 | $22.40 | $20.74 | $21.67 | $6.11 | 5,631,580 |
| 2015-11-27 | $23.33 | $23.45 | $21.90 | $22.24 | $6.27 | 6,039,720 |
| 2015-11-26 | $23.70 | $23.95 | $23.30 | $23.33 | $6.58 | 4,909,540 |
| 2015-11-25 | $23.21 | $23.66 | $23.15 | $23.65 | $6.67 | 5,057,860 |
| 2015-11-24 | $23.05 | $23.30 | $22.78 | $23.23 | $6.55 | 4,228,050 |
| 2015-11-23 | $22.92 | $23.37 | $22.80 | $23.03 | $6.49 | 6,142,370 |
| 2015-11-20 | $23.40 | $23.40 | $22.58 | $22.90 | $6.46 | 8,496,600 |
| 2015-11-19 | $23.00 | $23.25 | $22.88 | $23.22 | $6.55 | 3,563,000 |
| 2015-11-18 | $23.23 | $23.49 | $22.92 | $22.95 | $6.47 | 4,044,790 |
| 2015-11-17 | $24.05 | $24.57 | $23.10 | $23.35 | $6.58 | 7,100,310 |
| 2015-11-16 | $23.50 | $23.98 | $23.32 | $23.97 | $6.76 | 4,242,310 |
| 2015-11-13 | $24.60 | $24.60 | $23.60 | $23.97 | $6.76 | 4,484,220 |
| 2015-11-12 | $24.60 | $24.84 | $24.19 | $24.70 | $6.96 | 5,170,820 |
| 2015-11-11 | $24.43 | $25.00 | $24.18 | $24.72 | $6.97 | 4,523,950 |
| 2015-11-10 | $24.09 | $24.60 | $23.91 | $24.42 | $6.88 | 4,672,700 |
| 2015-11-09 | $24.24 | $24.42 | $23.80 | $24.13 | $6.80 | 6,620,890 |
| 2015-11-06 | $23.81 | $24.53 | $23.80 | $24.33 | $6.86 | 4,925,780 |
| 2015-11-05 | $24.05 | $24.58 | $23.70 | $23.89 | $6.74 | 6,667,550 |
| 2015-11-04 | $23.26 | $24.06 | $23.26 | $24.05 | $6.78 | 5,400,510 |
| 2015-11-03 | $23.78 | $23.85 | $22.98 | $23.26 | $6.56 | 2,589,960 |
| 2015-11-02 | $23.69 | $24.98 | $23.32 | $23.62 | $6.66 | 4,184,900 |
| 2015-10-30 | $23.82 | $24.45 | $23.35 | $24.17 | $6.81 | 5,699,110 |
| 2015-10-29 | $23.25 | $24.33 | $22.81 | $23.93 | $6.75 | 6,139,020 |
| 2015-10-28 | $23.78 | $23.78 | $22.85 | $23.02 | $6.49 | 5,945,420 |
| 2015-10-27 | $22.58 | $23.80 | $22.25 | $23.78 | $6.70 | 7,103,680 |
| 2015-10-26 | $22.90 | $22.90 | $22.33 | $22.57 | $6.36 | 4,478,820 |
| 2015-10-23 | $22.14 | $22.79 | $21.94 | $22.47 | $6.34 | 4,716,490 |
| 2015-10-22 | $21.34 | $22.00 | $21.30 | $21.95 | $6.19 | 3,317,150 |
| 2015-10-21 | $22.77 | $23.08 | $21.08 | $21.36 | $6.02 | 6,705,810 |
| 2015-10-20 | $22.64 | $22.85 | $22.46 | $22.77 | $6.42 | 5,066,910 |
| 2015-10-19 | $23.51 | $23.51 | $22.41 | $22.66 | $6.39 | 4,814,810 |
| 2015-10-16 | $22.35 | $23.55 | $22.30 | $23.28 | $6.56 | 6,356,740 |
| 2015-10-15 | $21.47 | $22.50 | $21.47 | $22.30 | $6.29 | 5,127,200 |
| 2015-10-14 | $21.99 | $22.34 | $21.75 | $21.82 | $6.15 | 3,345,670 |
| 2015-10-13 | $22.10 | $22.29 | $21.63 | $22.01 | $6.21 | 4,290,870 |
| 2015-10-12 | $21.68 | $22.56 | $21.68 | $22.29 | $6.28 | 4,999,350 |
| 2015-10-09 | $20.62 | $22.10 | $20.62 | $21.60 | $6.09 | 4,919,350 |
| 2015-10-08 | $20.50 | $21.38 | $20.22 | $20.93 | $5.90 | 4,761,180 |
| 2015-10-07 | $19.85 | $19.85 | $19.85 | $19.85 | $5.60 | 0 |
| 2015-10-06 | $19.85 | $19.85 | $19.85 | $19.85 | $5.60 | 0 |
| 2015-10-05 | $19.85 | $19.85 | $19.85 | $19.85 | $5.60 | 0 |
| 2015-10-02 | $19.85 | $19.85 | $19.85 | $19.85 | $5.60 | 0 |
| 2015-10-01 | $19.85 | $19.85 | $19.85 | $19.85 | $5.60 | 0 |
| 2015-09-30 | $19.56 | $20.09 | $19.56 | $19.85 | $5.60 | 2,227,950 |
| 2015-09-29 | $19.73 | $20.30 | $19.66 | $19.86 | $5.60 | 4,081,760 |
| 2015-09-28 | $19.99 | $20.16 | $19.47 | $20.12 | $5.67 | 2,438,170 |
| 2015-09-25 | $20.50 | $20.82 | $19.36 | $19.99 | $5.64 | 6,666,600 |
| 2015-09-24 | $20.53 | $20.92 | $20.15 | $20.81 | $5.87 | 7,730,020 |
| 2015-09-23 | $19.80 | $20.99 | $19.50 | $20.31 | $5.73 | 5,701,260 |
| 2015-09-22 | $20.00 | $20.35 | $19.82 | $19.99 | $5.64 | 5,849,780 |
| 2015-09-21 | $19.18 | $20.00 | $18.90 | $19.80 | $5.58 | 5,209,020 |
| 2015-09-18 | $19.45 | $19.55 | $18.77 | $19.20 | $5.41 | 2,744,940 |
| 2015-09-17 | $19.50 | $20.36 | $19.12 | $19.18 | $5.41 | 6,396,540 |
| 2015-09-16 | $18.49 | $20.06 | $18.18 | $19.87 | $5.60 | 4,955,840 |
| 2015-09-15 | $18.30 | $18.85 | $18.01 | $18.24 | $5.14 | 5,804,120 |
| 2015-09-14 | $20.30 | $20.51 | $18.10 | $18.63 | $5.25 | 5,974,690 |
| 2015-09-11 | $20.44 | $20.77 | $19.60 | $20.05 | $5.65 | 4,938,920 |
| 2015-09-10 | $20.72 | $20.99 | $20.42 | $20.44 | $5.76 | 3,498,780 |
| 2015-09-09 | $20.20 | $21.45 | $19.93 | $20.99 | $5.92 | 9,770,070 |
| 2015-09-08 | $19.15 | $20.18 | $18.50 | $20.13 | $5.68 | 5,817,410 |
| 2015-09-07 | $19.49 | $20.06 | $18.90 | $19.16 | $5.40 | 4,491,960 |
| 2015-09-04 | $18.80 | $18.80 | $18.80 | $18.80 | $5.30 | 0 |
| 2015-09-03 | $18.80 | $18.80 | $18.80 | $18.80 | $5.30 | 0 |
| 2015-09-02 | $18.28 | $20.15 | $18.00 | $18.80 | $5.30 | 5,489,560 |
| 2015-09-01 | $20.79 | $20.79 | $18.90 | $18.95 | $5.34 | 5,751,100 |
| 2015-08-31 | $21.46 | $22.01 | $20.71 | $20.74 | $5.85 | 5,013,750 |
| 2015-08-28 | $21.50 | $22.22 | $20.89 | $22.19 | $6.26 | 6,956,510 |
| 2015-08-27 | $20.20 | $21.00 | $19.61 | $20.89 | $5.89 | 5,916,880 |
| 2015-08-26 | $19.32 | $20.79 | $18.31 | $19.65 | $5.54 | 9,825,100 |
Jiangsu Hengshun Vinegar Ind Company Ltd (600305) News Headlines
Recent Jiangsu Hengshun Vinegar Ind Company Ltd (600305) News
Similar Companies to Jiangsu Hengshun Vinegar Ind Company Ltd (600305) 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 | -- | -- | -- |